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:
NRGV
)
1.160
-0.010 (-0.85%)
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 (%)
Mar 28, 2024
1.740
1.790
1.785
1.790
471,851
+0.06(+3.47%)
Mar 27, 2024
1.630
1.770
1.630
1.730
1,150,359
+0.11(+6.79%)
Mar 26, 2024
1.730
1.765
1.610
1.620
547,262
-0.09(-5.26%)
Mar 25, 2024
1.680
1.750
1.670
1.710
349,234
+0.05(+3.01%)
Mar 22, 2024
1.800
1.800
1.660
1.660
530,535
-0.14(-7.78%)
Mar 21, 2024
1.760
1.835
1.710
1.800
655,829
-0.04(-2.17%)
Mar 20, 2024
1.700
1.880
1.640
1.840
769,450
+0.13(+7.60%)
Mar 19, 2024
1.640
1.720
1.590
1.710
611,513
+0.07(+4.27%)
Mar 18, 2024
1.650
1.700
1.580
1.640
740,118
+0.00(+0.00%)
Mar 15, 2024
1.680
1.715
1.611
1.640
948,785
-0.04(-2.38%)
Mar 14, 2024
1.880
1.895
1.660
1.680
1,031,390
-0.22(-11.58%)
Mar 13, 2024
1.750
2.000
1.630
1.900
1,711,288
+0.09(+4.97%)
Mar 12, 2024
1.970
1.970
1.760
1.810
1,057,526
-0.15(-7.65%)
Mar 11, 2024
1.990
2.140
1.920
1.960
1,258,525
-0.03(-1.51%)
Mar 08, 2024
1.800
2.020
1.795
1.990
1,297,139
+0.22(+12.43%)
Mar 07, 2024
1.770
1.785
1.710
1.770
299,181
+0.04(+2.31%)
Mar 06, 2024
1.680
1.765
1.620
1.730
544,938
+0.11(+6.79%)
Mar 05, 2024
1.640
1.670
1.601
1.620
474,534
-0.04(-2.41%)
Mar 04, 2024
1.770
1.790
1.660
1.660
623,553
-0.11(-6.21%)
Mar 01, 2024
1.680
1.830
1.650
1.770
605,578
+0.09(+5.36%)
Feb 29, 2024
1.700
1.820
1.665
1.680
558,060
+0.01(+0.60%)
Feb 28, 2024
1.740
1.770
1.640
1.670
447,429
-0.03(-1.76%)
Feb 27, 2024
1.680
1.740
1.650
1.700
457,892
+0.02(+1.19%)
Feb 26, 2024
1.600
1.695
1.590
1.680
499,264
+0.07(+4.35%)
Feb 23, 2024
1.670
1.670
1.580
1.610
396,723
-0.05(-3.01%)
Feb 22, 2024
1.770
1.770
1.630
1.660
606,799
-0.09(-5.14%)
Feb 21, 2024
1.810
1.810
1.720
1.750
556,624
-0.07(-3.85%)
Feb 20, 2024
1.890
1.905
1.810
1.820
749,931
-0.09(-4.71%)
Feb 16, 2024
1.900
1.920
1.810
1.910
811,560
+0.02(+1.06%)
Feb 15, 2024
1.820
1.890
1.750
1.890
662,432
+0.09(+5.00%)
Feb 14, 2024
1.690
1.810
1.650
1.800
484,054
+0.15(+9.09%)
Feb 13, 2024
1.720
1.730
1.630
1.650
697,289
-0.17(-9.34%)
Feb 12, 2024
1.780
1.850
1.730
1.820
841,330
+0.11(+6.43%)
Feb 09, 2024
1.650
1.740
1.640
1.710
800,096
+0.05(+3.01%)
Feb 08, 2024
1.600
1.660
1.565
1.660
823,683
+0.09(+5.73%)
Feb 07, 2024
1.580
1.600
1.535
1.570
615,930
+0.03(+1.95%)
Feb 06, 2024
1.410
1.580
1.345
1.540
1,127,566
+0.18(+13.24%)
Feb 05, 2024
1.430
1.430
1.350
1.360
975,018
-0.10(-6.85%)
Feb 02, 2024
1.460
1.480
1.400
1.460
863,837
-0.03(-2.01%)
Feb 01, 2024
1.560
1.590
1.475
1.490
979,726
-0.03(-1.97%)
Jan 31, 2024
1.560
1.630
1.500
1.520
901,392
-0.04(-2.56%)
Jan 30, 2024
1.590
1.600
1.520
1.560
1,195,365
-0.09(-5.45%)
Jan 29, 2024
1.710
1.730
1.590
1.650
1,068,329
+0.02(+1.23%)
Jan 26, 2024
1.670
1.760
1.630
1.630
808,889
-0.03(-1.81%)
Jan 25, 2024
1.710
1.740
1.620
1.660
817,516
+0.04(+2.47%)
Jan 24, 2024
1.750
1.770
1.610
1.620
942,057
-0.10(-5.81%)
Jan 23, 2024
1.830
1.880
1.720
1.720
989,043
-0.06(-3.37%)
Jan 22, 2024
1.750
1.860
1.690
1.780
1,294,975
+0.04(+2.30%)
Jan 19, 2024
1.750
1.750
1.645
1.740
1,041,891
+0.00(+0.00%)
Jan 18, 2024
1.790
1.790
1.670
1.740
887,142
+0.03(+1.75%)
Jan 17, 2024
1.750
1.770
1.640
1.710
1,186,759
-0.04(-2.29%)
Jan 16, 2024
1.850
1.850
1.730
1.750
921,086
-0.08(-4.37%)
Jan 12, 2024
1.900
1.940
1.830
1.830
501,985
-0.04(-2.14%)
Jan 11, 2024
1.960
1.975
1.820
1.870
1,175,090
-0.08(-4.10%)
Jan 10, 2024
2.020
2.020
1.880
1.950
892,232
-0.05(-2.50%)
Jan 09, 2024
2.060
2.080
2.000
2.000
570,858
-0.11(-5.21%)
Jan 08, 2024
1.990
2.120
1.960
2.110
630,335
+0.13(+6.57%)
Jan 05, 2024
2.040
2.100
1.960
1.980
989,580
-0.10(-4.81%)
Jan 04, 2024
2.040
2.080
1.940
2.080
1,187,433
+0.06(+2.97%)
Jan 03, 2024
2.210
2.210
1.995
2.020
1,817,929
-0.21(-9.42%)
Jan 02, 2024
2.300
2.380
2.210
2.230
691,943
-0.10(-4.29%)
Dec 29, 2023
2.530
2.530
2.300
2.330
1,149,541
-0.22(-8.63%)
Dec 28, 2023
2.500
2.680
2.490
2.550
1,636,228
+0.07(+2.82%)
Dec 27, 2023
2.520
2.540
2.445
2.480
556,903
-0.01(-0.40%)
Dec 26, 2023
2.460
2.555
2.445
2.490
615,792
+0.04(+1.63%)
Dec 22, 2023
2.330
2.520
2.330
2.450
1,083,034
+0.11(+4.70%)
Dec 21, 2023
2.200
2.350
2.180
2.340
1,294,656
+0.27(+13.04%)
Dec 20, 2023
2.160
2.200
2.070
2.070
1,220,177
-0.10(-4.61%)
Dec 19, 2023
2.160
2.260
2.150
2.170
849,346
+0.04(+1.88%)
Dec 18, 2023
2.310
2.330
2.130
2.130
660,630
-0.15(-6.58%)
Dec 15, 2023
2.440
2.440
2.280
2.280
1,932,742
-0.09(-3.80%)
Dec 14, 2023
2.250
2.500
2.250
2.370
1,531,780
+0.16(+7.24%)
Dec 13, 2023
1.910
2.210
1.870
2.210
1,068,255
+0.30(+15.71%)
Dec 12, 2023
2.160
2.170
1.840
1.910
1,689,155
-0.24(-11.16%)
Dec 11, 2023
2.400
2.400
2.110
2.150
890,147
-0.24(-10.04%)
Dec 08, 2023
2.380
2.440
2.320
2.390
544,185
+0.01(+0.42%)
Dec 07, 2023
2.400
2.400
2.320
2.380
389,976
-0.03(-1.24%)
Dec 06, 2023
2.440
2.600
2.400
2.410
856,495
+0.01(+0.42%)
Dec 05, 2023
2.550
2.550
2.400
2.400
440,220
-0.21(-8.05%)
Dec 04, 2023
2.420
2.620
2.420
2.610
667,247
+0.20(+8.30%)
Dec 01, 2023
2.300
2.430
2.240
2.410
686,681
+0.11(+4.78%)
Nov 30, 2023
2.310
2.330
2.260
2.300
454,838
+0.01(+0.44%)
Nov 29, 2023
2.260
2.360
2.200
2.290
727,705
+0.10(+4.57%)
Nov 28, 2023
2.190
2.250
2.080
2.190
868,719
+0.01(+0.46%)
Nov 27, 2023
2.210
2.240
2.140
2.180
773,642
-0.05(-2.24%)
Nov 24, 2023
2.250
2.290
2.180
2.230
224,035
+0.02(+0.90%)
Nov 22, 2023
2.280
2.320
2.190
2.210
502,510
-0.06(-2.64%)
Nov 21, 2023
2.350
2.350
2.220
2.270
596,136
-0.10(-4.22%)
Nov 20, 2023
2.390
2.445
2.340
2.370
394,775
-0.03(-1.25%)
Nov 17, 2023
2.420
2.470
2.350
2.400
566,765
+0.01(+0.42%)
Nov 16, 2023
2.670
2.690
2.370
2.390
592,033
-0.33(-12.13%)
Nov 15, 2023
2.670
2.840
2.670
2.720
1,236,203
+0.10(+3.82%)
Nov 14, 2023
2.500
2.660
2.470
2.620
1,223,778
+0.18(+7.38%)
Nov 13, 2023
2.230
2.460
2.175
2.440
1,182,995
+0.13(+5.63%)
Nov 10, 2023
2.600
2.610
2.300
2.310
1,097,892
-0.25(-9.77%)
Nov 09, 2023
2.970
3.010
2.550
2.560
1,278,410
-0.37(-12.63%)
Nov 08, 2023
2.390
3.220
2.390
2.930
4,050,125
+0.64(+27.95%)
Nov 07, 2023
2.320
2.320
2.170
2.290
662,353
-0.06(-2.55%)
Nov 06, 2023
2.290
2.360
2.220
2.350
803,245
+0.07(+3.07%)
Nov 03, 2023
2.350
2.390
2.240
2.280
647,952
+0.05(+2.24%)
Nov 02, 2023
2.110
2.245
2.090
2.230
507,995
+0.17(+8.25%)
Nov 01, 2023
2.000
2.060
1.970
2.060
338,050
+0.05(+2.49%)
Oct 31, 2023
1.900
2.045
1.870
2.010
653,904
+0.14(+7.49%)
Oct 30, 2023
1.970
1.990
1.830
1.870
909,198
-0.04(-2.09%)
Oct 27, 2023
2.120
2.140
1.910
1.910
610,549
-0.18(-8.61%)
Oct 26, 2023
2.130
2.210
2.090
2.090
512,957
-0.02(-0.95%)
Oct 25, 2023
2.010
2.185
2.000
2.110
737,067
+0.06(+2.93%)
Oct 24, 2023
2.020
2.170
2.010
2.050
827,334
+0.08(+4.06%)
Oct 23, 2023
2.050
2.105
1.950
1.970
798,177
-0.10(-4.83%)
Oct 20, 2023
2.160
2.175
2.035
2.070
904,400
-0.11(-5.05%)
Oct 19, 2023
2.180
2.260
2.175
2.180
295,262
-0.08(-3.54%)
Oct 18, 2023
2.400
2.400
2.180
2.260
646,876
-0.17(-7.00%)
Oct 17, 2023
2.470
2.523
2.390
2.430
458,176
-0.07(-2.80%)
Oct 16, 2023
2.510
2.545
2.395
2.500
678,690
+0.03(+1.21%)
Oct 13, 2023
2.480
2.550
2.430
2.470
519,420
+0.00(+0.00%)
Oct 12, 2023
2.600
2.610
2.450
2.470
553,510
-0.13(-5.00%)
Oct 11, 2023
2.510
2.760
2.510
2.600
1,071,296
+0.02(+0.78%)
Oct 10, 2023
2.250
2.590
2.250
2.580
1,085,369
+0.34(+15.18%)
Oct 09, 2023
2.240
2.275
2.170
2.240
419,349
-0.06(-2.61%)
Oct 06, 2023
2.140
2.305
2.135
2.300
1,058,516
+0.14(+6.48%)
Oct 05, 2023
2.260
2.320
2.130
2.160
1,214,301
-0.12(-5.26%)
Oct 04, 2023
2.160
2.280
2.090
2.280
787,449
+0.10(+4.59%)
Oct 03, 2023
2.390
2.390
2.170
2.180
1,152,023
-0.25(-10.29%)
Oct 02, 2023
2.520
2.529
2.390
2.430
913,059
-0.12(-4.71%)
Sep 29, 2023
2.570
2.670
2.475
2.550
754,432
+0.03(+1.19%)
Sep 28, 2023
2.550
2.551
2.410
2.520
1,874,796
-0.03(-1.18%)
Sep 27, 2023
2.530
2.630
2.525
2.550
754,034
+0.06(+2.41%)
Sep 26, 2023
2.520
2.655
2.450
2.490
696,436
-0.06(-2.35%)
Sep 25, 2023
2.480
2.560
2.450
2.550
1,183,349
+0.02(+0.79%)
Sep 22, 2023
2.750
2.800
2.500
2.530
904,924
-0.20(-7.33%)
Sep 21, 2023
2.820
2.820
2.710
2.730
766,486
-0.15(-5.21%)
Sep 20, 2023
2.950
3.030
2.880
2.880
668,153
-0.05(-1.71%)
Sep 19, 2023
2.930
3.045
2.910
2.930
498,544
+0.02(+0.69%)
Sep 18, 2023
3.040
3.095
2.905
2.910
980,601
-0.04(-1.36%)
Sep 15, 2023
3.120
3.235
2.940
2.950
1,563,078
-0.18(-5.75%)
Sep 14, 2023
2.950
3.160
2.930
3.130
842,040
+0.20(+6.83%)
Sep 13, 2023
3.090
3.250
2.920
2.930
790,887
-0.18(-5.79%)
Sep 12, 2023
2.980
3.150
2.955
3.110
561,932
+0.07(+2.30%)
Sep 11, 2023
2.880
3.060
2.840
3.040
629,597
+0.18(+6.29%)
Sep 08, 2023
2.890
2.890
2.750
2.860
751,624
-0.01(-0.35%)
Sep 07, 2023
2.910
2.910
2.730
2.870
962,135
-0.09(-3.04%)
Sep 06, 2023
3.030
3.115
2.925
2.960
960,361
-0.11(-3.58%)
Sep 05, 2023
3.190
3.260
3.050
3.070
898,463
-0.17(-5.25%)
Sep 01, 2023
3.240
3.310
3.210
3.240
542,804
+0.05(+1.57%)
Aug 31, 2023
3.230
3.330
3.170
3.190
446,944
-0.04(-1.24%)
Aug 30, 2023
3.240
3.305
3.130
3.230
452,189
-0.03(-0.92%)
Aug 29, 2023
3.130
3.350
3.058
3.260
935,263
+0.14(+4.49%)
Aug 28, 2023
3.060
3.169
3.045
3.120
521,707
+0.09(+2.97%)
Aug 25, 2023
2.960
3.100
2.910
3.030
532,934
+0.10(+3.41%)
Aug 24, 2023
3.070
3.090
2.920
2.930
547,360
-0.17(-5.48%)
Aug 23, 2023
2.940
3.135
2.890
3.100
428,279
+0.16(+5.44%)
Aug 22, 2023
3.050
3.060
2.870
2.940
664,825
-0.06(-2.00%)
Aug 21, 2023
3.120
3.255
3.000
3.000
511,498
-0.14(-4.46%)
Aug 18, 2023
2.850
3.185
2.720
3.140
998,710
+0.26(+9.03%)
Aug 17, 2023
3.060
3.130
2.880
2.880
881,725
-0.17(-5.57%)
Aug 16, 2023
3.140
3.375
3.030
3.050
1,129,996
-0.11(-3.48%)
Aug 15, 2023
3.210
3.222
3.040
3.160
697,294
-0.09(-2.77%)
Aug 14, 2023
3.120
3.280
3.040
3.250
507,460
+0.09(+2.85%)
Aug 11, 2023
3.170
3.200
3.060
3.160
573,280
+0.01(+0.32%)
Aug 10, 2023
3.200
3.330
3.135
3.150
997,283
-0.05(-1.56%)
Aug 09, 2023
2.970
3.240
2.905
3.200
1,009,551
+0.19(+6.31%)
Aug 08, 2023
3.320
3.520
2.860
3.010
2,964,082
-0.08(-2.59%)
Aug 07, 2023
3.110
3.190
3.030
3.090
954,913
+0.00(+0.00%)
Aug 04, 2023
3.420
3.460
3.030
3.090
1,284,092
-0.29(-8.58%)
Aug 03, 2023
3.060
3.410
3.055
3.380
745,124
+0.28(+9.03%)
Aug 02, 2023
3.230
3.320
3.015
3.100
782,024
-0.23(-6.91%)
Aug 01, 2023
3.350
3.470
3.260
3.330
891,485
-0.02(-0.60%)
Jul 31, 2023
2.980
3.380
2.970
3.350
1,492,776
+0.37(+12.42%)
Jul 28, 2023
2.970
3.010
2.900
2.980
544,318
+0.05(+1.71%)
Jul 27, 2023
3.200
3.220
2.840
2.930
1,318,995
-0.23(-7.28%)
Jul 26, 2023
2.990
3.190
2.901
3.160
604,577
+0.17(+5.69%)
Jul 25, 2023
3.090
3.130
2.930
2.990
1,198,825
-0.20(-6.27%)
Jul 24, 2023
3.030
3.200
2.985
3.190
622,977
+0.16(+5.28%)
Jul 21, 2023
3.120
3.160
3.000
3.030
625,898
-0.06(-1.94%)
Jul 20, 2023
3.050
3.090
2.920
3.090
655,478
+0.06(+1.98%)
Jul 19, 2023
3.150
3.190
2.980
3.030
608,694
-0.09(-2.88%)
Jul 18, 2023
3.120
3.335
3.090
3.120
593,908
+0.01(+0.32%)
Jul 17, 2023
3.040
3.235
2.950
3.110
597,254
+0.09(+2.98%)
Jul 14, 2023
3.300
3.350
2.960
3.020
868,461
-0.28(-8.48%)
Jul 13, 2023
3.370
3.550
3.240
3.300
1,008,288
-0.10(-2.94%)
Jul 12, 2023
3.000
3.445
3.000
3.400
2,276,009
+0.44(+14.86%)
Jul 11, 2023
2.830
3.060
2.610
2.960
1,996,853
+0.15(+5.34%)
Jul 10, 2023
2.660
2.870
2.590
2.810
1,165,600
+0.14(+5.24%)
Jul 07, 2023
2.520
2.940
2.520
2.670
1,033,893
+0.14(+5.53%)
Jul 06, 2023
2.590
2.610
2.450
2.530
362,123
-0.14(-5.24%)
Jul 05, 2023
2.530
2.710
2.460
2.670
921,342
+0.10(+3.89%)
Jul 03, 2023
2.860
2.860
2.490
2.570
599,895
-0.16(-5.86%)
Jun 30, 2023
2.860
2.880
2.705
2.730
837,770
-0.06(-2.15%)
Jun 29, 2023
2.610
2.915
2.600
2.790
2,193,725
+0.17(+6.49%)
Jun 28, 2023
2.200
2.675
2.130
2.620
1,200,769
+0.42(+19.09%)
Jun 27, 2023
2.190
2.280
2.111
2.200
857,771
+0.00(+0.00%)
Jun 26, 2023
2.400
2.400
2.100
2.200
1,396,988
-0.20(-8.33%)
Jun 23, 2023
2.350
2.430
2.300
2.400
6,135,648
-0.02(-0.83%)
Jun 22, 2023
2.530
2.530
2.340
2.420
775,646
-0.12(-4.72%)
Jun 21, 2023
2.540
2.780
2.520
2.540
1,274,968
-0.04(-1.55%)
Jun 20, 2023
2.750
2.800
2.530
2.580
1,117,223
-0.13(-4.80%)
Jun 16, 2023
2.910
2.910
2.695
2.710
2,442,157
-0.16(-5.57%)
Jun 15, 2023
2.790
3.008
2.745
2.870
1,133,975
+0.05(+1.77%)
Jun 14, 2023
3.040
3.140
2.805
2.820
1,050,817
-0.14(-4.73%)
Jun 13, 2023
2.850
3.230
2.850
2.960
1,635,593
+0.13(+4.59%)
Jun 12, 2023
2.690
2.920
2.530
2.830
1,234,330
+0.18(+6.79%)
Jun 09, 2023
2.730
2.768
2.470
2.650
1,433,887
-0.09(-3.28%)
Jun 08, 2023
3.080
3.120
2.730
2.740
1,556,433
-0.31(-10.16%)
Jun 07, 2023
2.830
3.160
2.830
3.050
2,045,387
+0.29(+10.51%)
Jun 06, 2023
2.500
2.810
2.465
2.760
1,449,789
+0.25(+9.96%)
Jun 05, 2023
2.400
2.580
2.360
2.510
1,469,548
+0.12(+5.02%)
Jun 02, 2023
2.310
2.390
2.230
2.390
958,987
+0.16(+7.17%)
Jun 01, 2023
2.090
2.255
2.015
2.230
957,195
+0.13(+6.19%)
May 31, 2023
2.280
2.280
2.051
2.100
2,354,052
-0.17(-7.49%)
May 30, 2023
2.100
2.320
2.080
2.270
1,189,805
+0.17(+8.10%)
May 26, 2023
2.060
2.170
1.980
2.100
745,838
+0.06(+2.94%)
May 25, 2023
2.120
2.160
2.020
2.040
801,586
-0.05(-2.39%)
May 24, 2023
2.150
2.180
1.965
2.090
901,817
-0.06(-2.79%)
May 23, 2023
2.040
2.270
2.030
2.150
1,527,805
+0.10(+4.88%)
May 22, 2023
1.850
2.070
1.810
2.050
1,332,260
+0.19(+10.22%)
May 19, 2023
1.900
1.950
1.810
1.860
756,061
+0.00(+0.00%)
May 18, 2023
2.130
2.130
1.840
1.860
961,312
-0.27(-12.68%)
May 17, 2023
1.840
2.140
1.825
2.130
1,207,761
+0.30(+16.39%)
May 16, 2023
1.920
1.920
1.730
1.830
781,283
-0.14(-7.11%)
May 15, 2023
1.950
1.975
1.850
1.970
589,819
+0.02(+1.03%)
May 12, 2023
2.010
2.080
1.870
1.950
1,274,788
-0.05(-2.50%)
May 11, 2023
1.900
2.180
1.830
2.000
1,497,743
+0.12(+6.38%)
May 10, 2023
1.750
2.150
1.740
1.880
2,129,103
+0.12(+6.82%)
May 09, 2023
1.710
1.760
1.640
1.760
771,577
+0.04(+2.33%)
May 08, 2023
1.830
1.830
1.671
1.720
1,003,426
-0.08(-4.44%)
May 05, 2023
1.700
1.810
1.675
1.800
720,297
+0.11(+6.51%)
May 04, 2023
1.780
1.840
1.580
1.690
884,227
-0.07(-3.98%)
May 03, 2023
1.730
1.800
1.670
1.760
909,194
+0.04(+2.33%)
May 02, 2023
1.700
1.820
1.660
1.720
1,117,753
+0.01(+0.58%)
May 01, 2023
1.720
1.760
1.640
1.710
884,884
+0.02(+1.18%)
Apr 28, 2023
1.600
1.710
1.590
1.690
564,910
+0.07(+4.32%)
Apr 27, 2023
1.620
1.657
1.500
1.620
1,207,372
+0.00(+0.00%)
Apr 26, 2023
1.700
1.780
1.550
1.620
1,310,542
-0.05(-2.99%)
Apr 25, 2023
1.670
1.700
1.590
1.670
733,060
-0.06(-3.47%)
Apr 24, 2023
1.610
1.760
1.550
1.730
886,165
+0.18(+11.61%)
Apr 21, 2023
1.500
1.550
1.350
1.550
1,017,483
+0.05(+3.33%)
Apr 20, 2023
1.600
1.640
1.470
1.500
931,161
-0.11(-6.83%)
Apr 19, 2023
1.630
1.630
1.510
1.610
751,107
+0.00(+0.00%)
Apr 18, 2023
1.820
1.820
1.600
1.610
1,193,751
-0.19(-10.56%)
Apr 17, 2023
1.800
1.820
1.740
1.800
697,281
-0.01(-0.55%)
Apr 14, 2023
1.900
1.960
1.790
1.810
768,107
-0.09(-4.74%)
Apr 13, 2023
1.950
1.970
1.840
1.900
823,346
+0.01(+0.53%)
Apr 12, 2023
1.980
2.030
1.875
1.890
911,882
-0.07(-3.57%)
Apr 11, 2023
1.800
1.980
1.780
1.960
816,287
+0.17(+9.50%)
Apr 10, 2023
1.760
1.805
1.705
1.790
781,458
+0.02(+1.13%)
Apr 06, 2023
1.830
1.830
1.750
1.770
1,510,308
-0.05(-2.75%)
Apr 05, 2023
1.950
1.950
1.750
1.820
1,358,575
-0.13(-6.67%)
Apr 04, 2023
1.850
1.965
1.760
1.950
1,449,958
+0.11(+5.98%)
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.