Book Online
or Call 1-855-SAUSALITO
Sign In
|
Register
|
About Sausalito
|
Contact Us
Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast
|
Traffic
Online Reservations
Cavallo Point
Casa Madrona
The Gables Inn
Mill Valley Inn
Acqua Hotel
Larkspur Hotel
Waters Edge
The Lodge at Tiburon
Sausalito Hotels
Vacation Packages
San Francisco Hotels
Event Calendar
Art Galleries
Arts and Culture
Amusement Parks
Nightlife
Attractions
Sausalito Ferry
Public Parks
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Museums and Historical Places
Environmental
Food and Wine
Day Trips
Visit San Francisco
Spas and Massage
Apartments
Arts, Culture, & Entertainment
Amusement and Water Parks
Art Galleries & Dealers
Art Instruction & Schools
Attractions
Environmental
Food and Wine Entertainment
Marin Arts and Culture
Movie Theaters & Movie Rentals
Museums
Music Venues
Photographers
Photography - Commercial
Automotive
Auto Glass & Detailing
Auto Repair Service
Gas Stations
New & Used Car Dealers
Boating
Boat Rides
Boat Storage
Boats & Chartered Boats
Harbors, Marinas & Yacht Clubs
Private Yacht Clubs
Business & Professional Services
Employment Agencies
Industrial Supplies & Services
Insurance Agents & Agencies
Mailing & Shipping
Photography - Commercial
Private Investigators
Rubbish & Garbage Removal
Security Systems
Self Storage
Community & City Services
Chamber of Commerce
City & County Government
City Hall
City Maps & Guides
City of Sausalito
Community Centers
Fire Department
Library
Police Department
Post Offices
State Government
Construction and Contractors
Architects
General Contractors
Home Remodeling
Landscaping
Plumbers
Education and Schools
Nursery Schools & Kindergarten
Private Schools
Public Schools
Tutoring
Financial and Legal Services
Accountants & Tax
Banks
Bookkeeping
Financial Consultants
Lawyers & Attorneys at Law
Public Notaries
Health & Child Care
Acupuncture / Alternative Medicine
Child Protective Services
Chiropractors
Day Care
Dentists
Doctors, Physicians & Surgeons
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Hypnotherapy
Medical Equipment
Physical Therapists
Psychiatrists & Therapists
Specialists
Home and Garden
Cleaning Services
Doors & Windows
Floor Coverings
Interior Design
Landscaping
Moving Companies
Pools, Spas & Saunas
Remodeling
Media
Local TV Stations
Magazine Publishers
Newspapers
Online Publications
Print Publications
Radio Stations
Nightclubs & Music
Organizations, Foundations, & Associations
Business/Professional
Charitable Foundations
Common Interest Groups
Non-Profits
Youth Organizations
Pets
Dog & Cat Grooming
Kennels & Pet Boarding
Pet Hospitals
Pet Supplies
Veterinarians
Real Estate
Apartments
Appraisers
Commercial Development
Commercial Management
Commercial Real Estate
Construction
Developers
Mortgage Brokers
Property Management
Residential Real Estate
Religion
Restaurants, Food & Bars
American
Bakery
Breakfast
Burgers
Chinese
Coffee & Caf�s
Deli
Fast Food
Free Wi-Fi
French
Himalayan
Ice Cream / Frozen Yogurt
Indian
Italian
Mexican
Ocean View Restaurants
Pizza
Seafood
Sports Bars
Steakhouse
Sushi
Thai Food
Wine Tasting Room
Salons, Spas, & Fitness
Barbers
Beauty Salons
Cosmetics
Fitness Equipment
Gyms & Health Clubs
Manicures & Pedicures
Massages
Personal Trainers
Spas
Waxing
Sausalito Hotels & Inns
Bed & Breakfasts
Hotels, Motels & Resorts
Vacation Rentals
Shopping
Book Stores
Children's Clothing
Electronics
Florists
Furniture & Appliances
Gifts & Specialty Shops
Grocery Stores
Handbags
Jewelers
Marin County Shopping Centers
Men & Women's Clothing
Men's Clothing
Shoes
Sportswear
Women's Clothing
Yoga
Sports and Recreation
Bicycle Rentals & Retailers
Boats & Chartered Boats
Kayaking
Public Parks
Walking Trails
Technology & Utility Services
Computer Parts & Supplies
Computer Repair
Electric Companies
Internet Service Providers
Telephone & Cable Companies
Website Development & Design
Travel and Transportation
Airport Transportation
Bike Rentals
Buses Charter & Rental
Ferry
Limo Car Services
Taxi Cabs
Travel Agencies
Weddings
Caterers
Planners
Venues
Wi-Fi Hotspots
Your Business Here
Ferry Schedule
Surf Report
Coupons
Contests
Classifieds
Site Forums
Photo Gallery
Story Archives
Advertise With Us
Free Email
Send Flowers
Search Hotels in Sausalito
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
BRCC
)
5.790
-0.030 (-0.52%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 30, 2022
6.150
6.500
6.000
6.110
497,912
-0.10(-1.61%)
Dec 29, 2022
6.180
6.360
6.120
6.210
279,332
+0.04(+0.65%)
Dec 28, 2022
6.100
6.260
6.060
6.170
230,725
+0.09(+1.48%)
Dec 27, 2022
6.430
6.430
6.020
6.080
308,081
-0.39(-6.03%)
Dec 23, 2022
6.190
6.520
6.090
6.470
583,060
+0.36(+5.89%)
Dec 22, 2022
5.940
6.130
5.930
6.110
235,479
+0.09(+1.50%)
Dec 21, 2022
6.170
6.310
6.000
6.020
242,835
-0.18(-2.90%)
Dec 20, 2022
6.280
6.320
6.000
6.200
223,524
-0.08(-1.27%)
Dec 19, 2022
6.790
6.790
5.915
6.280
462,362
-0.50(-7.37%)
Dec 16, 2022
6.510
6.880
6.480
6.780
784,615
+0.28(+4.31%)
Dec 15, 2022
6.500
6.590
6.450
6.500
354,528
+0.00(+0.00%)
Dec 14, 2022
6.510
6.780
6.370
6.500
370,168
-0.01(-0.15%)
Dec 13, 2022
6.410
6.537
6.340
6.510
521,930
+0.35(+5.68%)
Dec 12, 2022
6.100
6.250
6.071
6.160
243,351
+0.06(+0.98%)
Dec 09, 2022
6.100
6.310
5.995
6.100
307,287
+0.11(+1.84%)
Dec 08, 2022
5.780
6.079
5.750
5.990
283,335
+0.21(+3.63%)
Dec 07, 2022
5.910
6.020
5.770
5.780
391,668
-0.14(-2.36%)
Dec 06, 2022
6.000
6.060
5.870
5.920
331,042
-0.05(-0.84%)
Dec 05, 2022
6.310
6.350
5.930
5.970
268,862
-0.40(-6.28%)
Dec 02, 2022
6.000
6.440
5.990
6.370
272,058
+0.30(+4.94%)
Dec 01, 2022
6.100
6.150
5.959
6.070
188,566
-0.04(-0.65%)
Nov 30, 2022
6.000
6.165
5.830
6.110
380,211
+0.13(+2.17%)
Nov 29, 2022
5.930
6.080
5.880
5.980
314,417
+0.04(+0.67%)
Nov 28, 2022
6.260
6.370
5.870
5.940
412,404
-0.32(-5.11%)
Nov 25, 2022
6.220
6.300
6.140
6.260
332,703
+0.08(+1.29%)
Nov 23, 2022
6.020
6.200
5.960
6.180
511,481
+0.18(+3.00%)
Nov 22, 2022
6.100
6.200
5.870
6.000
538,896
-0.12(-1.96%)
Nov 21, 2022
6.170
6.320
5.910
6.120
545,937
-0.11(-1.77%)
Nov 18, 2022
6.640
6.640
6.150
6.230
341,104
-0.28(-4.30%)
Nov 17, 2022
6.200
6.580
6.120
6.510
496,616
+0.34(+5.51%)
Nov 16, 2022
6.260
6.420
6.130
6.170
359,734
-0.18(-2.83%)
Nov 15, 2022
6.500
6.650
6.140
6.350
393,478
-0.03(-0.47%)
Nov 14, 2022
6.460
6.520
6.100
6.380
610,792
-0.01(-0.16%)
Nov 11, 2022
6.990
7.020
6.350
6.390
964,272
-0.64(-9.10%)
Nov 10, 2022
7.170
7.630
6.940
7.030
474,351
-0.04(-0.57%)
Nov 09, 2022
7.290
7.500
6.930
7.070
721,388
-0.26(-3.55%)
Nov 08, 2022
7.580
7.640
7.100
7.330
486,292
-0.21(-2.79%)
Nov 07, 2022
7.110
8.060
7.061
7.540
838,931
+0.45(+6.35%)
Nov 04, 2022
6.970
7.100
6.800
7.090
238,142
+0.21(+3.05%)
Nov 03, 2022
7.040
7.130
6.850
6.880
167,850
-0.24(-3.37%)
Nov 02, 2022
7.380
7.650
7.085
7.120
291,888
-0.27(-3.65%)
Nov 01, 2022
7.350
7.430
7.090
7.390
233,585
+0.14(+1.93%)
Oct 31, 2022
7.230
7.340
7.070
7.250
264,229
+0.01(+0.14%)
Oct 28, 2022
7.090
7.365
6.930
7.240
267,863
+0.19(+2.70%)
Oct 27, 2022
6.960
7.280
6.900
7.050
332,810
+0.10(+1.44%)
Oct 26, 2022
7.090
7.290
6.880
6.950
280,347
-0.08(-1.14%)
Oct 25, 2022
6.250
7.270
6.250
7.030
649,614
+0.77(+12.30%)
Oct 24, 2022
6.390
6.410
6.100
6.260
228,690
-0.04(-0.63%)
Oct 21, 2022
6.190
6.330
5.970
6.300
261,149
+0.27(+4.48%)
Oct 20, 2022
6.100
6.240
5.930
6.030
321,288
-0.04(-0.66%)
Oct 19, 2022
6.290
6.337
5.820
6.070
601,877
-0.28(-4.41%)
Oct 18, 2022
6.670
6.835
6.200
6.350
520,725
-0.21(-3.20%)
Oct 17, 2022
6.550
6.730
6.430
6.560
363,633
+0.09(+1.39%)
Oct 14, 2022
7.180
7.191
6.470
6.470
354,691
-0.65(-9.13%)
Oct 13, 2022
6.590
7.159
6.380
7.120
552,664
+0.54(+8.21%)
Oct 12, 2022
6.750
6.850
6.280
6.580
429,857
-0.10(-1.50%)
Oct 11, 2022
6.780
6.909
6.510
6.680
255,352
-0.11(-1.62%)
Oct 10, 2022
6.690
6.830
6.590
6.790
183,658
+0.15(+2.26%)
Oct 07, 2022
6.770
6.800
6.550
6.640
377,761
-0.15(-2.21%)
Oct 06, 2022
7.110
7.190
6.770
6.790
492,932
-0.34(-4.77%)
Oct 05, 2022
7.750
7.750
7.060
7.130
574,041
-0.66(-8.47%)
Oct 04, 2022
7.860
7.987
7.760
7.790
326,105
+0.07(+0.91%)
Oct 03, 2022
7.850
8.200
7.700
7.720
324,080
-0.01(-0.13%)
Sep 30, 2022
7.600
7.880
7.440
7.730
380,271
+0.14(+1.84%)
Sep 29, 2022
8.190
8.190
7.470
7.590
355,694
-0.72(-8.66%)
Sep 28, 2022
8.000
8.390
7.840
8.310
358,251
+0.33(+4.14%)
Sep 27, 2022
7.450
8.000
7.350
7.980
416,213
+0.57(+7.69%)
Sep 26, 2022
7.460
7.635
7.260
7.410
346,325
-0.06(-0.80%)
Sep 23, 2022
7.700
7.810
7.290
7.470
462,025
-0.24(-3.11%)
Sep 22, 2022
7.860
7.929
7.500
7.710
486,742
-0.09(-1.15%)
Sep 21, 2022
8.080
8.180
7.770
7.800
446,050
-0.24(-2.99%)
Sep 20, 2022
8.320
8.530
8.010
8.040
1,005,108
-0.34(-4.06%)
Sep 19, 2022
8.230
8.600
8.180
8.380
988,079
+0.03(+0.36%)
Sep 16, 2022
8.480
8.510
8.135
8.350
1,247,311
-0.22(-2.57%)
Sep 15, 2022
8.930
9.180
8.520
8.570
1,102,731
-0.51(-5.62%)
Sep 14, 2022
8.980
9.240
8.810
9.080
1,123,875
+0.25(+2.83%)
Sep 13, 2022
8.800
9.000
8.580
8.830
531,091
-0.15(-1.67%)
Sep 12, 2022
8.980
9.320
8.880
8.980
463,094
+0.01(+0.11%)
Sep 09, 2022
8.540
8.988
8.510
8.970
403,438
+0.38(+4.42%)
Sep 08, 2022
8.900
8.900
8.300
8.590
576,855
-0.37(-4.13%)
Sep 07, 2022
8.720
9.000
8.500
8.960
623,261
+0.22(+2.52%)
Sep 06, 2022
9.290
9.350
8.730
8.740
953,499
-0.54(-5.82%)
Sep 02, 2022
9.450
9.580
9.220
9.280
267,159
-0.17(-1.80%)
Sep 01, 2022
9.800
9.820
9.320
9.450
331,364
-0.30(-3.08%)
Aug 31, 2022
9.300
9.800
9.300
9.750
460,438
+0.43(+4.61%)
Aug 30, 2022
11.05
11.07
9.000
9.320
1,018,224
-1.58(-14.50%)
Aug 29, 2022
10.50
11.05
10.45
10.90
919,556
+0.36(+3.42%)
Aug 26, 2022
10.43
10.64
10.07
10.54
690,948
+0.15(+1.44%)
Aug 25, 2022
10.13
10.99
10.13
10.39
959,775
+0.29(+2.87%)
Aug 24, 2022
10.00
10.17
9.790
10.10
465,664
+0.12(+1.20%)
Aug 23, 2022
9.990
10.09
9.635
9.980
389,083
+0.21(+2.15%)
Aug 22, 2022
10.12
10.29
9.550
9.770
592,717
-0.48(-4.68%)
Aug 19, 2022
10.05
10.31
9.870
10.25
809,120
+0.05(+0.49%)
Aug 18, 2022
9.810
10.30
9.730
10.20
495,361
+0.29(+2.93%)
Aug 17, 2022
10.08
10.31
9.790
9.910
481,469
-0.33(-3.22%)
Aug 16, 2022
10.05
10.38
10.04
10.24
660,192
-0.01(-0.10%)
Aug 15, 2022
10.14
10.49
9.850
10.25
655,174
+0.02(+0.20%)
Aug 12, 2022
9.800
10.28
9.100
10.23
969,102
+0.44(+4.49%)
Aug 11, 2022
8.740
10.20
8.723
9.790
2,279,524
+1.17(+13.57%)
Aug 10, 2022
8.600
8.740
8.365
8.620
476,670
+0.14(+1.65%)
Aug 09, 2022
8.560
8.600
8.250
8.480
457,470
-0.16(-1.85%)
Aug 08, 2022
8.850
9.050
8.630
8.640
500,237
-0.16(-1.82%)
Aug 05, 2022
8.780
9.100
8.760
8.800
327,809
-0.17(-1.90%)
Aug 04, 2022
8.940
9.240
8.750
8.970
312,626
+0.16(+1.82%)
Aug 03, 2022
9.090
9.250
8.730
8.810
410,985
-0.24(-2.65%)
Aug 02, 2022
9.510
9.510
8.800
9.050
481,413
-0.40(-4.23%)
Aug 01, 2022
9.390
9.850
9.170
9.450
531,722
+0.06(+0.64%)
Jul 29, 2022
9.380
9.430
8.850
9.390
436,625
+0.03(+0.32%)
Jul 28, 2022
8.920
9.360
8.880
9.360
346,026
+0.44(+4.93%)
Jul 27, 2022
9.240
9.250
8.780
8.920
303,078
-0.27(-2.94%)
Jul 26, 2022
9.180
9.220
8.820
9.190
238,170
-0.01(-0.11%)
Jul 25, 2022
8.900
9.250
8.780
9.200
216,518
+0.30(+3.37%)
Jul 22, 2022
9.130
9.370
8.820
8.900
484,081
-0.09(-1.00%)
Jul 21, 2022
9.220
9.220
8.760
8.990
201,168
-0.21(-2.28%)
Jul 20, 2022
8.780
9.250
8.700
9.200
257,720
+0.46(+5.26%)
Jul 19, 2022
9.100
9.250
8.620
8.740
350,022
-0.38(-4.17%)
Jul 18, 2022
9.140
9.690
9.030
9.120
400,022
+0.11(+1.22%)
Jul 15, 2022
9.330
9.340
8.900
9.010
267,659
-0.16(-1.74%)
Jul 14, 2022
9.000
9.349
8.920
9.170
480,055
+0.42(+4.80%)
Jul 13, 2022
8.500
8.800
8.470
8.750
394,354
+0.28(+3.31%)
Jul 12, 2022
9.100
9.230
8.410
8.470
314,663
-0.76(-8.23%)
Jul 11, 2022
9.110
9.300
8.900
9.230
290,279
+0.07(+0.76%)
Jul 08, 2022
9.070
9.300
8.810
9.160
269,533
+0.21(+2.35%)
Jul 07, 2022
8.760
9.170
8.760
8.950
328,061
+0.28(+3.23%)
Jul 06, 2022
9.200
9.385
8.590
8.670
410,656
-0.43(-4.73%)
Jul 05, 2022
8.800
9.220
8.660
9.100
575,625
+0.26(+2.94%)
Jul 01, 2022
8.430
9.010
8.030
8.840
606,689
+0.68(+8.33%)
Jun 30, 2022
8.710
8.830
7.950
8.160
1,193,608
-0.77(-8.62%)
Jun 29, 2022
7.610
9.840
7.470
8.930
6,361,275
+1.26(+16.43%)
Jun 28, 2022
6.930
7.730
6.930
7.670
566,570
+0.84(+12.30%)
Jun 27, 2022
7.130
7.180
6.620
6.830
738,789
-0.21(-2.98%)
Jun 24, 2022
7.290
7.490
7.010
7.040
3,257,362
-0.25(-3.43%)
Jun 23, 2022
7.400
7.660
7.230
7.290
558,662
-0.15(-2.02%)
Jun 22, 2022
7.820
7.820
7.260
7.440
931,568
-0.38(-4.86%)
Jun 21, 2022
8.000
8.230
7.740
7.820
588,871
-0.15(-1.88%)
Jun 17, 2022
8.620
8.650
7.840
7.970
1,238,423
-0.59(-6.89%)
Jun 16, 2022
8.490
8.990
8.300
8.560
885,317
-0.17(-1.95%)
Jun 15, 2022
8.220
8.755
8.220
8.730
625,767
+0.53(+6.46%)
Jun 14, 2022
7.780
8.266
7.600
8.200
350,801
+0.36(+4.59%)
Jun 13, 2022
8.500
8.699
7.540
7.840
842,780
-0.91(-10.40%)
Jun 10, 2022
9.000
9.250
8.615
8.750
477,791
-0.46(-4.99%)
Jun 09, 2022
9.280
9.600
9.050
9.210
581,708
-0.05(-0.54%)
Jun 08, 2022
9.150
9.670
9.110
9.260
412,379
-0.12(-1.28%)
Jun 07, 2022
9.520
9.890
8.880
9.380
717,691
-0.30(-3.10%)
Jun 06, 2022
10.31
10.40
9.222
9.680
668,315
-0.45(-4.44%)
Jun 03, 2022
10.01
10.20
9.800
10.13
400,371
-0.15(-1.46%)
Jun 02, 2022
9.900
10.34
9.590
10.28
528,411
+0.38(+3.84%)
Jun 01, 2022
9.710
10.18
9.670
9.900
471,125
-0.02(-0.20%)
May 31, 2022
9.780
10.00
9.540
9.920
712,579
-0.04(-0.40%)
May 27, 2022
9.210
9.970
9.200
9.960
407,578
+0.69(+7.44%)
May 26, 2022
8.890
9.340
8.770
9.270
648,119
+0.26(+2.89%)
May 25, 2022
8.480
9.240
8.450
9.010
430,161
+0.31(+3.56%)
May 24, 2022
9.500
9.540
8.450
8.700
761,038
-1.04(-10.68%)
May 23, 2022
9.740
10.06
9.260
9.740
719,459
-0.22(-2.21%)
May 20, 2022
10.09
10.23
9.590
9.960
582,525
-0.30(-2.92%)
May 19, 2022
9.870
10.28
9.710
10.26
524,195
+0.22(+2.19%)
May 18, 2022
10.65
10.66
9.740
10.04
803,044
-0.94(-8.56%)
May 17, 2022
11.08
11.16
10.45
10.98
560,109
-0.08(-0.72%)
May 16, 2022
11.39
12.09
10.95
11.06
751,210
-0.42(-3.66%)
May 13, 2022
11.03
11.60
10.80
11.48
761,505
+0.45(+4.08%)
May 12, 2022
9.740
11.18
8.780
11.03
1,367,210
+0.58(+5.55%)
May 11, 2022
10.87
11.26
10.25
10.45
680,876
-0.28(-2.61%)
May 10, 2022
11.06
11.19
10.12
10.73
755,839
-0.17(-1.56%)
May 09, 2022
11.70
11.70
10.05
10.90
1,116,262
-0.81(-6.92%)
May 06, 2022
12.00
12.31
11.46
11.71
979,530
-0.54(-4.41%)
May 05, 2022
14.25
14.25
11.41
12.25
1,697,198
-2.36(-16.15%)
May 04, 2022
13.85
14.61
13.27
14.61
654,182
+0.77(+5.56%)
May 03, 2022
13.92
14.07
13.45
13.84
709,970
+0.14(+1.02%)
May 02, 2022
14.89
14.89
13.10
13.70
1,141,995
-1.20(-8.05%)
Apr 29, 2022
14.94
15.18
14.36
14.90
703,271
-0.04(-0.27%)
Apr 28, 2022
15.90
15.90
14.70
14.94
1,099,550
-0.81(-5.14%)
Apr 27, 2022
15.21
16.14
14.93
15.75
867,059
+0.61(+4.03%)
Apr 26, 2022
16.29
16.38
14.99
15.14
1,397,797
-1.11(-6.83%)
Apr 25, 2022
17.96
18.06
16.08
16.25
2,025,051
-1.88(-10.37%)
Apr 22, 2022
18.26
18.65
17.63
18.13
825,064
-0.01(-0.06%)
Apr 21, 2022
18.87
19.27
17.80
18.14
1,028,377
-0.85(-4.48%)
Apr 20, 2022
18.65
20.16
17.40
18.99
3,181,813
+1.31(+7.41%)
Apr 19, 2022
22.24
22.40
17.41
17.68
3,180,094
-5.32(-23.13%)
Apr 18, 2022
23.00
25.25
22.36
23.00
1,872,245
-0.12(-0.52%)
Apr 14, 2022
25.53
25.70
22.77
23.12
1,791,556
-2.89(-11.11%)
Apr 13, 2022
29.67
29.67
25.66
26.01
2,178,013
-4.05(-13.47%)
Apr 12, 2022
33.22
34.00
29.07
30.06
2,254,445
-3.05(-9.21%)
Apr 11, 2022
29.60
33.33
27.26
33.11
4,345,780
+3.66(+12.43%)
Apr 08, 2022
28.00
30.37
27.70
29.45
2,337,085
+1.26(+4.47%)
Apr 07, 2022
26.70
29.45
26.51
28.19
3,947,561
+1.55(+5.82%)
Apr 06, 2022
24.01
26.70
24.00
26.64
2,867,699
+2.54(+10.54%)
Apr 05, 2022
24.92
26.88
22.61
24.10
3,814,706
-4.18(-14.78%)
Apr 04, 2022
21.98
29.20
21.51
28.28
8,508,780
+6.31(+28.72%)
Apr 01, 2022
21.00
21.99
20.15
21.97
2,452,707
+1.10(+5.27%)
Mar 31, 2022
19.94
21.70
19.92
20.87
3,220,655
+0.75(+3.73%)
Mar 30, 2022
19.81
20.12
19.70
20.12
1,184,995
+0.09(+0.45%)
Mar 29, 2022
19.76
20.20
19.30
20.03
1,233,001
+0.07(+0.35%)
Mar 28, 2022
19.70
19.99
18.90
19.96
1,432,583
+0.01(+0.05%)
Mar 25, 2022
19.15
20.80
19.14
19.95
2,290,293
+0.80(+4.18%)
Mar 24, 2022
18.00
19.44
18.00
19.15
2,669,561
+1.02(+5.63%)
Mar 23, 2022
17.10
18.21
17.10
18.13
2,043,426
+1.01(+5.90%)
Mar 22, 2022
16.10
17.40
16.02
17.12
1,580,502
+0.92(+5.68%)
Mar 21, 2022
16.94
16.95
15.86
16.20
1,091,175
-0.46(-2.76%)
Mar 18, 2022
16.46
16.71
15.61
16.66
2,518,606
-0.29(-1.71%)
Mar 17, 2022
16.93
17.11
16.00
16.95
1,436,938
+0.01(+0.06%)
Mar 16, 2022
16.44
17.00
15.86
16.94
965,662
+0.84(+5.22%)
Mar 15, 2022
16.12
16.52
15.75
16.10
759,532
-0.13(-0.80%)
Mar 14, 2022
16.31
17.02
15.98
16.23
842,407
-0.22(-1.34%)
Mar 11, 2022
16.60
17.25
16.27
16.45
867,017
-0.06(-0.36%)
Mar 10, 2022
16.45
16.60
15.69
16.51
1,291,105
-0.17(-1.02%)
Mar 09, 2022
16.13
16.80
14.72
16.68
2,016,559
+0.72(+4.51%)
Mar 08, 2022
17.21
17.35
15.84
15.96
1,317,781
-0.86(-5.11%)
Mar 07, 2022
18.65
18.80
16.55
16.82
3,238,657
-1.78(-9.57%)
Mar 04, 2022
17.35
19.19
17.12
18.60
2,222,010
+1.17(+6.71%)
Mar 03, 2022
17.43
17.80
16.70
17.43
1,978,138
+0.26(+1.51%)
Mar 02, 2022
17.13
18.45
17.07
17.17
1,583,113
-0.47(-2.66%)
Mar 01, 2022
17.47
17.88
16.36
17.64
1,665,954
-0.32(-1.78%)
Feb 28, 2022
18.67
18.85
16.65
17.96
1,708,628
-0.54(-2.92%)
Feb 25, 2022
20.20
19.40
18.30
18.50
1,232,830
-1.11(-5.66%)
Feb 24, 2022
18.33
19.86
18.29
19.61
1,493,012
+0.01(+0.05%)
Feb 23, 2022
20.39
20.53
18.01
19.60
1,297,145
-0.39(-1.95%)
Feb 22, 2022
20.60
20.80
19.30
19.99
1,687,814
+1.21(+6.44%)
Feb 18, 2022
18.78
0
+0.65(+3.59%)
Feb 17, 2022
16.00
22.80
15.70
18.13
5,375,104
+2.32(+14.67%)
Feb 16, 2022
15.22
15.92
14.93
15.81
905,504
+0.98(+6.61%)
Feb 15, 2022
15.00
15.43
13.55
14.83
1,440,855
-0.17(-1.13%)
Feb 14, 2022
16.50
16.72
13.55
15.00
2,662,361
-1.28(-7.86%)
Feb 11, 2022
18.85
19.25
15.76
16.28
10,037,135
+0.64(+4.09%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Sausalito Home
|
Lodging
|
Sausalito Restaurants
|
Things To Do
|
Sausalito Events Calendar
|
Shopping
|
Sausalito Real Estate
|
Sausalito Directory Listings
|
Sausalito Blog
|
Jobs
|
More
Photos copyright by
Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.