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
Charge Enterprises Inc
(NQ:
CRGE
)
0.0288
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 28, 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 31, 2023
1.180
1.190
1.090
1.100
303,469
-0.09(-7.56%)
Mar 30, 2023
1.230
1.235
1.180
1.190
206,668
-0.02(-1.65%)
Mar 29, 2023
1.190
1.230
1.140
1.210
292,212
+0.04(+3.42%)
Mar 28, 2023
1.120
1.170
1.080
1.170
239,565
+0.04(+3.54%)
Mar 27, 2023
1.150
1.150
1.060
1.130
184,664
+0.04(+3.67%)
Mar 24, 2023
1.080
1.100
1.020
1.090
293,700
+0.00(+0.00%)
Mar 23, 2023
1.140
1.160
1.070
1.090
269,234
-0.01(-1.36%)
Mar 22, 2023
1.100
1.140
1.100
1.105
167,292
-0.02(-1.34%)
Mar 21, 2023
1.170
1.170
1.100
1.120
266,631
-0.01(-0.88%)
Mar 20, 2023
1.190
1.220
1.120
1.130
243,435
-0.05(-4.24%)
Mar 17, 2023
1.220
1.240
1.160
1.180
666,925
-0.04(-3.28%)
Mar 16, 2023
1.190
1.270
1.170
1.220
311,819
+0.03(+2.52%)
Mar 15, 2023
1.050
1.200
1.050
1.190
288,134
-0.01(-0.83%)
Mar 14, 2023
1.140
1.230
1.110
1.200
550,215
+0.09(+8.11%)
Mar 13, 2023
1.080
1.120
1.050
1.110
335,465
+0.01(+0.91%)
Mar 10, 2023
1.120
1.140
1.070
1.100
339,905
-0.01(-0.90%)
Mar 09, 2023
1.140
1.140
1.100
1.110
212,360
-0.01(-0.89%)
Mar 08, 2023
1.100
1.120
1.100
1.120
173,874
+0.00(+0.00%)
Mar 07, 2023
1.130
1.150
1.100
1.120
237,276
+0.00(+0.00%)
Mar 06, 2023
1.180
1.185
1.110
1.120
357,401
-0.02(-1.75%)
Mar 03, 2023
1.110
1.150
1.110
1.140
175,400
+0.03(+2.70%)
Mar 02, 2023
1.120
1.170
1.100
1.110
233,871
-0.01(-0.89%)
Mar 01, 2023
1.170
1.180
1.120
1.120
228,673
-0.01(-0.88%)
Feb 28, 2023
1.160
1.170
1.125
1.130
245,145
-0.03(-2.59%)
Feb 27, 2023
1.180
1.190
1.110
1.160
378,574
+0.03(+2.65%)
Feb 24, 2023
1.150
1.170
1.100
1.130
294,225
-0.03(-2.59%)
Feb 23, 2023
1.180
1.200
1.130
1.160
239,282
-0.02(-1.69%)
Feb 22, 2023
1.210
1.217
1.130
1.180
277,390
-0.01(-0.84%)
Feb 21, 2023
1.200
1.230
1.130
1.190
409,305
-0.05(-4.03%)
Feb 17, 2023
1.360
1.360
1.210
1.240
376,867
-0.08(-6.06%)
Feb 16, 2023
1.400
1.500
1.280
1.320
503,220
-0.13(-8.97%)
Feb 15, 2023
1.480
1.530
1.401
1.450
408,582
+0.01(+0.69%)
Feb 14, 2023
1.330
1.545
1.330
1.440
619,321
+0.07(+5.11%)
Feb 13, 2023
1.360
1.410
1.250
1.370
519,642
+0.03(+2.24%)
Feb 10, 2023
1.160
1.370
1.100
1.340
878,655
+0.21(+18.58%)
Feb 09, 2023
1.250
1.290
1.120
1.130
875,641
-0.11(-8.87%)
Feb 08, 2023
1.290
1.330
1.220
1.240
314,564
-0.09(-6.77%)
Feb 07, 2023
1.420
1.444
1.290
1.330
471,458
-0.11(-7.64%)
Feb 06, 2023
1.580
1.600
1.430
1.440
333,034
-0.14(-8.86%)
Feb 03, 2023
1.530
1.590
1.470
1.580
387,663
+0.00(+0.00%)
Feb 02, 2023
1.430
1.580
1.395
1.580
505,636
+0.23(+17.04%)
Feb 01, 2023
1.360
1.400
1.270
1.350
357,630
+0.01(+0.75%)
Jan 31, 2023
1.250
1.360
1.240
1.340
294,739
+0.08(+6.35%)
Jan 30, 2023
1.350
1.350
1.250
1.260
243,231
-0.07(-5.26%)
Jan 27, 2023
1.270
1.360
1.200
1.330
406,427
+0.06(+4.72%)
Jan 26, 2023
1.340
1.360
1.230
1.270
257,292
-0.07(-5.22%)
Jan 25, 2023
1.430
1.465
1.300
1.340
302,258
-0.09(-6.29%)
Jan 24, 2023
1.470
1.490
1.400
1.430
284,607
-0.02(-1.38%)
Jan 23, 2023
1.440
1.490
1.390
1.450
275,326
+0.04(+2.84%)
Jan 20, 2023
1.440
1.440
1.340
1.410
328,455
+0.01(+0.71%)
Jan 19, 2023
1.440
1.480
1.340
1.400
259,600
-0.06(-4.11%)
Jan 18, 2023
1.530
1.559
1.450
1.460
319,956
-0.06(-3.95%)
Jan 17, 2023
1.530
1.550
1.470
1.520
222,733
+0.01(+0.66%)
Jan 13, 2023
1.480
1.540
1.441
1.510
291,429
-0.03(-1.95%)
Jan 12, 2023
1.500
1.590
1.370
1.540
334,978
+0.10(+6.94%)
Jan 11, 2023
1.390
1.700
1.340
1.440
1,006,692
+0.05(+3.60%)
Jan 10, 2023
1.410
1.430
1.300
1.390
291,614
+0.03(+2.21%)
Jan 09, 2023
1.280
1.470
1.280
1.360
459,313
+0.13(+10.57%)
Jan 06, 2023
1.140
1.245
1.100
1.230
384,503
+0.08(+6.96%)
Jan 05, 2023
1.160
1.180
1.110
1.150
337,204
-0.01(-0.86%)
Jan 04, 2023
1.230
1.230
1.120
1.160
326,232
+0.00(+0.00%)
Jan 03, 2023
1.290
1.300
1.120
1.160
612,083
-0.08(-6.45%)
Dec 30, 2022
1.280
1.290
1.178
1.240
362,318
-0.04(-3.13%)
Dec 29, 2022
1.240
1.300
1.219
1.280
386,355
+0.03(+2.40%)
Dec 28, 2022
1.270
1.300
1.220
1.250
293,999
-0.02(-1.57%)
Dec 27, 2022
1.400
1.405
1.220
1.270
498,764
-0.16(-11.19%)
Dec 23, 2022
1.410
1.440
1.390
1.430
188,093
-0.01(-0.69%)
Dec 22, 2022
1.560
1.570
1.370
1.440
540,764
-0.12(-7.69%)
Dec 21, 2022
1.560
1.590
1.490
1.560
417,895
+0.02(+1.30%)
Dec 20, 2022
1.520
1.600
1.510
1.540
345,683
+0.01(+0.65%)
Dec 19, 2022
1.690
1.690
1.530
1.530
375,949
-0.12(-7.27%)
Dec 16, 2022
1.640
1.730
1.585
1.650
855,505
-0.03(-1.79%)
Dec 15, 2022
1.690
1.760
1.660
1.680
311,670
-0.06(-3.45%)
Dec 14, 2022
1.770
1.800
1.710
1.740
309,138
-0.04(-2.25%)
Dec 13, 2022
1.780
1.955
1.760
1.780
472,312
+0.06(+3.49%)
Dec 12, 2022
1.860
1.885
1.690
1.720
484,202
-0.13(-7.03%)
Dec 09, 2022
1.870
1.950
1.810
1.850
281,029
-0.02(-1.07%)
Dec 08, 2022
1.790
1.940
1.750
1.870
297,796
+0.09(+5.06%)
Dec 07, 2022
1.870
1.920
1.780
1.780
245,916
-0.09(-4.81%)
Dec 06, 2022
1.890
1.960
1.830
1.870
237,443
-0.01(-0.53%)
Dec 05, 2022
2.050
2.070
1.880
1.880
387,871
-0.16(-7.84%)
Dec 02, 2022
2.020
2.130
2.000
2.040
330,920
-0.05(-2.39%)
Dec 01, 2022
2.120
2.230
2.060
2.090
316,091
-0.03(-1.42%)
Nov 30, 2022
2.050
2.170
1.980
2.120
2,457,771
+0.06(+2.91%)
Nov 29, 2022
1.970
2.075
1.970
2.060
325,185
+0.07(+3.52%)
Nov 28, 2022
2.220
2.290
1.960
1.990
730,811
-0.29(-12.72%)
Nov 25, 2022
2.320
2.400
2.250
2.280
149,301
-0.06(-2.56%)
Nov 23, 2022
2.410
2.500
2.320
2.340
441,197
-0.05(-2.09%)
Nov 22, 2022
2.290
2.415
2.200
2.390
427,415
+0.11(+4.82%)
Nov 21, 2022
2.340
2.440
2.230
2.280
448,949
-0.09(-3.80%)
Nov 18, 2022
2.480
2.480
2.280
2.370
402,136
+0.01(+0.42%)
Nov 17, 2022
2.360
2.410
2.170
2.360
489,876
-0.11(-4.45%)
Nov 16, 2022
2.720
2.720
2.360
2.470
499,109
-0.29(-10.51%)
Nov 15, 2022
2.980
2.980
2.700
2.760
395,601
-0.10(-3.50%)
Nov 14, 2022
2.850
3.000
2.430
2.860
921,124
+0.08(+2.88%)
Nov 11, 2022
2.300
2.800
2.230
2.780
1,562,054
+0.53(+23.56%)
Nov 10, 2022
2.100
2.360
2.090
2.250
1,558,174
+0.19(+9.22%)
Nov 09, 2022
2.040
2.100
1.960
2.060
1,639,062
+0.05(+2.49%)
Nov 08, 2022
2.120
2.130
2.005
2.010
419,804
-0.09(-4.29%)
Nov 07, 2022
2.110
2.133
2.005
2.100
427,534
-0.01(-0.47%)
Nov 04, 2022
2.190
2.220
2.070
2.110
308,869
-0.06(-2.76%)
Nov 03, 2022
2.100
2.205
2.080
2.170
315,387
+0.01(+0.46%)
Nov 02, 2022
2.180
2.300
2.110
2.160
448,345
-0.06(-2.70%)
Nov 01, 2022
2.270
2.270
2.090
2.220
379,705
+0.00(+0.00%)
Oct 31, 2022
2.140
2.240
2.020
2.220
702,831
+0.06(+2.78%)
Oct 28, 2022
2.050
2.160
1.910
2.160
417,197
+0.14(+6.93%)
Oct 27, 2022
1.990
2.060
1.905
2.020
341,891
+0.08(+4.12%)
Oct 26, 2022
1.910
2.000
1.850
1.940
389,254
+0.03(+1.57%)
Oct 25, 2022
1.770
1.960
1.750
1.910
548,776
+0.13(+7.30%)
Oct 24, 2022
1.810
1.830
1.715
1.780
300,202
-0.04(-2.20%)
Oct 21, 2022
1.850
1.860
1.710
1.820
345,207
+0.05(+2.82%)
Oct 20, 2022
1.820
1.900
1.750
1.770
416,749
-0.03(-1.67%)
Oct 19, 2022
1.850
1.870
1.780
1.800
294,304
-0.09(-4.76%)
Oct 18, 2022
1.810
1.970
1.800
1.890
386,456
+0.04(+2.16%)
Oct 17, 2022
1.840
1.850
1.794
1.850
359,669
+0.06(+3.35%)
Oct 14, 2022
2.110
2.110
1.771
1.790
562,587
-0.22(-10.95%)
Oct 13, 2022
1.910
2.050
1.790
2.010
702,784
+0.10(+5.24%)
Oct 12, 2022
2.050
2.050
1.900
1.910
494,424
-0.13(-6.37%)
Oct 11, 2022
1.970
2.090
1.830
2.040
672,849
+0.08(+4.08%)
Oct 10, 2022
1.870
1.980
1.800
1.960
424,713
+0.08(+4.26%)
Oct 07, 2022
1.930
1.964
1.750
1.880
467,104
-0.06(-3.09%)
Oct 06, 2022
1.860
1.960
1.810
1.940
455,674
+0.04(+2.11%)
Oct 05, 2022
1.790
1.920
1.740
1.900
447,899
+0.06(+3.26%)
Oct 04, 2022
1.800
1.850
1.700
1.840
454,581
+0.08(+4.55%)
Oct 03, 2022
1.750
1.770
1.640
1.760
500,094
+0.00(+0.00%)
Sep 30, 2022
1.740
1.790
1.620
1.760
658,717
+0.10(+6.02%)
Sep 29, 2022
1.700
1.740
1.580
1.660
592,845
-0.09(-5.14%)
Sep 28, 2022
1.690
1.790
1.615
1.750
521,770
+0.09(+5.42%)
Sep 27, 2022
1.590
1.720
1.540
1.660
717,525
+0.08(+5.06%)
Sep 26, 2022
1.640
1.739
1.550
1.580
810,872
-0.11(-6.51%)
Sep 23, 2022
1.700
1.775
1.650
1.690
513,451
-0.09(-5.06%)
Sep 22, 2022
1.770
1.860
1.750
1.780
444,414
-0.02(-1.11%)
Sep 21, 2022
1.850
1.910
1.750
1.800
646,450
-0.02(-1.10%)
Sep 20, 2022
1.890
1.910
1.790
1.820
473,101
-0.16(-8.08%)
Sep 19, 2022
2.060
2.060
1.870
1.980
1,670,680
+0.05(+2.86%)
Sep 16, 2022
1.900
1.980
1.670
1.925
2,933,608
-0.03(-1.79%)
Sep 15, 2022
2.020
2.060
1.940
1.960
454,450
-0.08(-3.92%)
Sep 14, 2022
2.000
2.050
1.950
2.040
571,405
+0.04(+2.00%)
Sep 13, 2022
2.060
2.100
1.940
2.000
788,617
-0.13(-6.10%)
Sep 12, 2022
2.250
2.270
2.060
2.130
573,407
-0.06(-2.74%)
Sep 09, 2022
2.200
2.265
2.150
2.190
426,969
+0.02(+0.92%)
Sep 08, 2022
2.260
2.310
2.110
2.170
662,780
-0.10(-4.19%)
Sep 07, 2022
2.290
2.310
2.250
2.265
291,721
-0.02(-1.09%)
Sep 06, 2022
2.590
2.590
2.280
2.290
539,669
-0.25(-9.84%)
Sep 02, 2022
2.570
2.830
2.525
2.540
810,719
-0.07(-2.68%)
Sep 01, 2022
2.440
2.750
2.400
2.610
673,480
+0.18(+7.41%)
Aug 31, 2022
2.690
2.690
2.420
2.430
836,450
-0.26(-9.67%)
Aug 30, 2022
2.800
2.825
2.660
2.690
2,281,685
-0.08(-2.89%)
Aug 29, 2022
2.810
2.930
2.700
2.770
412,051
-0.04(-1.42%)
Aug 26, 2022
2.800
2.840
2.710
2.810
740,857
+0.02(+0.72%)
Aug 25, 2022
3.060
3.060
2.660
2.790
1,122,913
-0.14(-4.78%)
Aug 24, 2022
2.910
3.010
2.885
2.930
727,712
-0.11(-3.62%)
Aug 23, 2022
2.950
3.120
2.900
3.040
591,366
+0.10(+3.40%)
Aug 22, 2022
2.890
3.140
2.860
2.940
775,130
+0.06(+2.08%)
Aug 19, 2022
2.960
2.965
2.860
2.880
511,701
-0.11(-3.68%)
Aug 18, 2022
3.090
3.160
2.960
2.990
424,970
-0.12(-3.86%)
Aug 17, 2022
3.320
3.340
3.080
3.110
421,164
-0.21(-6.33%)
Aug 16, 2022
2.920
3.350
2.860
3.320
1,094,349
+0.44(+15.28%)
Aug 15, 2022
3.000
3.050
2.840
2.880
528,123
-0.11(-3.68%)
Aug 12, 2022
2.840
3.030
2.760
2.990
747,588
+0.17(+6.03%)
Aug 11, 2022
2.840
2.900
2.750
2.820
598,823
-0.03(-1.05%)
Aug 10, 2022
2.730
2.850
2.680
2.850
418,448
+0.16(+5.95%)
Aug 09, 2022
2.900
3.000
2.680
2.690
708,552
-0.24(-8.19%)
Aug 08, 2022
2.770
3.040
2.700
2.930
705,400
+0.20(+7.33%)
Aug 05, 2022
2.800
2.800
2.581
2.730
426,641
+0.05(+1.87%)
Aug 04, 2022
2.860
2.950
2.620
2.680
633,914
-0.20(-6.94%)
Aug 03, 2022
2.680
2.910
2.570
2.880
493,963
+0.10(+3.60%)
Aug 02, 2022
2.900
2.950
2.490
2.780
1,237,026
-0.08(-2.80%)
Aug 01, 2022
3.020
3.080
2.820
2.860
571,350
-0.18(-5.92%)
Jul 29, 2022
3.050
3.190
2.820
3.040
987,602
+0.10(+3.40%)
Jul 28, 2022
3.080
3.190
2.925
2.940
674,241
-0.12(-3.92%)
Jul 27, 2022
3.220
3.230
2.970
3.060
805,248
-0.10(-3.16%)
Jul 26, 2022
3.070
3.260
3.030
3.160
535,555
+0.00(+0.00%)
Jul 25, 2022
3.290
3.300
3.035
3.160
510,982
-0.17(-5.11%)
Jul 22, 2022
3.460
3.460
3.310
3.330
350,147
-0.17(-4.86%)
Jul 21, 2022
3.770
3.770
3.420
3.500
379,889
-0.30(-7.89%)
Jul 20, 2022
3.500
3.900
3.340
3.800
970,654
+0.34(+9.83%)
Jul 19, 2022
3.520
3.520
3.320
3.460
649,085
+0.00(+0.00%)
Jul 18, 2022
3.620
3.750
3.220
3.460
877,303
-0.15(-4.16%)
Jul 15, 2022
3.530
3.640
3.410
3.610
1,106,548
+0.13(+3.74%)
Jul 14, 2022
3.770
3.770
3.125
3.480
1,189,654
-0.24(-6.45%)
Jul 13, 2022
3.850
3.860
3.670
3.720
463,958
-0.09(-2.36%)
Jul 12, 2022
4.150
4.159
3.750
3.810
660,432
-0.36(-8.63%)
Jul 11, 2022
4.360
4.430
4.130
4.170
763,668
-0.35(-7.74%)
Jul 08, 2022
4.530
4.660
4.450
4.520
736,805
-0.10(-2.16%)
Jul 07, 2022
4.950
4.950
4.580
4.620
803,121
-0.34(-6.85%)
Jul 06, 2022
4.570
5.000
4.520
4.960
623,471
+0.41(+9.01%)
Jul 05, 2022
4.650
4.650
4.340
4.550
689,601
-0.24(-5.01%)
Jul 01, 2022
4.660
4.960
4.590
4.790
937,876
+0.02(+0.42%)
Jun 30, 2022
4.420
4.770
3.930
4.770
1,262,689
+0.19(+4.15%)
Jun 29, 2022
4.800
4.804
4.380
4.580
814,524
-0.32(-6.53%)
Jun 28, 2022
4.890
5.000
4.820
4.900
716,897
+0.09(+1.87%)
Jun 27, 2022
5.520
5.640
4.610
4.810
1,326,482
-0.65(-11.90%)
Jun 24, 2022
5.500
5.730
5.225
5.460
12,177,446
-0.22(-3.87%)
Jun 23, 2022
5.910
6.110
5.595
5.680
1,362,669
-0.26(-4.38%)
Jun 22, 2022
5.760
6.115
5.550
5.940
1,921,055
+0.15(+2.59%)
Jun 21, 2022
5.740
5.970
5.580
5.790
2,018,865
+0.05(+0.87%)
Jun 17, 2022
5.330
5.800
5.190
5.740
10,389,178
+0.36(+6.69%)
Jun 16, 2022
4.830
5.530
4.830
5.380
3,226,070
+0.31(+6.11%)
Jun 15, 2022
4.260
5.090
4.200
5.070
3,386,663
+0.89(+21.29%)
Jun 14, 2022
3.830
4.230
3.830
4.180
1,037,425
+0.36(+9.42%)
Jun 13, 2022
3.820
0
-0.18(-4.50%)
Jun 10, 2022
4.270
4.390
3.870
4.000
694,098
-0.29(-6.76%)
Jun 09, 2022
4.650
4.820
4.260
4.290
1,240,514
-0.39(-8.33%)
Jun 08, 2022
5.010
5.150
4.560
4.680
1,138,053
-0.35(-6.96%)
Jun 07, 2022
5.340
5.340
4.560
5.030
1,700,959
-0.47(-8.55%)
Jun 06, 2022
5.120
5.740
5.050
5.500
3,085,639
+0.47(+9.34%)
Jun 03, 2022
5.060
5.349
4.550
5.030
1,396,888
-0.07(-1.37%)
Jun 02, 2022
4.650
5.490
4.580
5.100
1,526,408
+0.24(+4.94%)
Jun 01, 2022
4.310
4.930
4.155
4.860
3,518,885
+0.48(+10.96%)
May 31, 2022
4.460
4.650
3.950
4.380
1,278,034
-0.16(-3.52%)
May 27, 2022
4.110
4.730
4.070
4.540
903,380
+0.41(+9.93%)
May 26, 2022
3.810
4.340
3.800
4.130
1,109,102
+0.38(+10.13%)
May 25, 2022
3.650
3.830
3.580
3.750
380,021
+0.09(+2.46%)
May 24, 2022
3.210
3.750
3.100
3.660
942,167
+0.43(+13.31%)
May 23, 2022
3.770
4.000
3.040
3.230
1,267,627
-0.47(-12.70%)
May 20, 2022
4.170
4.260
3.580
3.700
1,003,724
-0.36(-8.87%)
May 19, 2022
4.420
4.690
4.060
4.060
556,460
-0.48(-10.57%)
May 18, 2022
4.730
4.890
4.450
4.540
496,948
-0.27(-5.61%)
May 17, 2022
4.840
5.250
4.300
4.810
1,006,597
+0.19(+4.11%)
May 16, 2022
4.190
4.820
4.190
4.620
942,868
+0.41(+9.74%)
May 13, 2022
4.090
4.649
4.050
4.210
1,635,035
+0.56(+15.34%)
May 11, 2022
3.650
0
+0.66(+22.07%)
May 10, 2022
3.430
3.630
2.910
2.990
1,301,046
-0.44(-12.83%)
May 09, 2022
4.760
5.050
3.250
3.430
1,260,851
-1.60(-31.81%)
May 06, 2022
5.000
5.490
4.625
5.030
1,030,909
-0.18(-3.45%)
May 05, 2022
5.700
5.980
5.120
5.210
748,665
-0.75(-12.58%)
May 04, 2022
5.500
5.990
4.870
5.960
1,111,648
+0.35(+6.24%)
May 03, 2022
6.340
6.910
5.535
5.610
1,013,711
-0.91(-13.96%)
May 02, 2022
6.340
6.740
5.843
6.520
656,222
+0.31(+4.99%)
Apr 28, 2022
6.210
0
-0.78(-11.16%)
Apr 27, 2022
6.990
0
-0.37(-5.03%)
Apr 26, 2022
6.770
7.620
6.770
7.360
966,501
+0.49(+7.13%)
Apr 25, 2022
6.100
6.990
5.880
6.870
756,880
+0.62(+9.92%)
Apr 22, 2022
6.820
6.950
6.130
6.250
673,066
-0.33(-5.02%)
Apr 21, 2022
7.060
7.140
6.280
6.580
881,013
-0.56(-7.84%)
Apr 20, 2022
8.000
8.150
6.950
7.140
1,607,413
-0.79(-9.96%)
Apr 19, 2022
6.190
8.460
6.190
7.930
2,304,427
+1.54(+24.10%)
Apr 18, 2022
6.500
6.500
6.300
6.390
295,494
+0.01(+0.16%)
Apr 14, 2022
6.130
6.680
5.650
6.380
818,676
+0.14(+2.24%)
Apr 13, 2022
6.060
6.250
5.270
6.240
293,848
-0.01(-0.16%)
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.