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
Broadwind Energy Inc
(NQ:
BWEN
)
3.600
-0.340 (-8.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
Apr 28, 2023
4.630
4.980
4.630
4.960
90,875
+0.24(+5.08%)
Apr 27, 2023
4.880
4.920
4.550
4.720
114,583
-0.13(-2.68%)
Apr 26, 2023
5.080
5.080
4.800
4.850
178,792
-0.12(-2.41%)
Apr 25, 2023
4.900
5.115
4.760
4.970
174,852
+0.13(+2.69%)
Apr 24, 2023
5.190
5.230
4.750
4.840
224,941
-0.36(-6.92%)
Apr 21, 2023
5.200
5.640
5.050
5.200
774,537
+0.58(+12.55%)
Apr 20, 2023
4.710
4.710
4.420
4.620
214,718
+0.00(+0.00%)
Apr 19, 2023
4.950
4.950
4.520
4.620
207,186
-0.31(-6.29%)
Apr 18, 2023
5.000
5.330
4.840
4.930
504,580
+0.35(+7.64%)
Apr 17, 2023
4.250
5.070
4.250
4.580
852,055
+0.65(+16.54%)
Apr 14, 2023
3.710
3.970
3.670
3.930
134,398
+0.28(+7.67%)
Apr 13, 2023
3.630
3.708
3.590
3.650
81,922
+0.02(+0.55%)
Apr 12, 2023
3.720
3.820
3.550
3.630
63,080
-0.03(-0.82%)
Apr 11, 2023
3.580
3.670
3.460
3.660
142,969
+0.14(+3.98%)
Apr 10, 2023
3.350
3.550
3.260
3.520
59,592
+0.17(+5.07%)
Apr 06, 2023
3.340
3.391
3.320
3.350
95,716
-0.03(-0.89%)
Apr 05, 2023
3.520
3.520
3.380
3.380
85,465
-0.15(-4.25%)
Apr 04, 2023
3.750
3.750
3.420
3.530
73,986
-0.22(-5.87%)
Apr 03, 2023
3.790
3.910
3.638
3.750
57,578
-0.09(-2.34%)
Mar 31, 2023
3.740
3.890
3.715
3.840
70,031
+0.14(+3.78%)
Mar 30, 2023
3.580
3.760
3.540
3.700
119,248
+0.19(+5.41%)
Mar 29, 2023
3.430
3.570
3.390
3.510
56,596
+0.11(+3.24%)
Mar 28, 2023
3.340
3.540
3.340
3.400
63,772
+0.04(+1.19%)
Mar 27, 2023
3.530
3.530
3.320
3.360
56,398
-0.09(-2.61%)
Mar 24, 2023
3.500
3.500
3.340
3.450
66,841
-0.04(-1.15%)
Mar 23, 2023
3.450
3.600
3.416
3.490
95,976
+0.06(+1.75%)
Mar 22, 2023
3.360
3.490
3.310
3.430
104,725
+0.06(+1.78%)
Mar 21, 2023
3.200
3.410
3.190
3.370
135,076
+0.20(+6.31%)
Mar 20, 2023
3.360
3.385
3.150
3.170
107,448
-0.19(-5.65%)
Mar 17, 2023
3.450
3.470
3.210
3.360
169,062
-0.14(-4.00%)
Mar 16, 2023
3.380
3.605
3.300
3.500
125,572
+0.05(+1.45%)
Mar 15, 2023
3.590
3.630
3.330
3.450
173,720
-0.27(-7.26%)
Mar 14, 2023
3.670
3.960
3.631
3.720
233,545
+0.05(+1.36%)
Mar 13, 2023
3.480
3.827
3.295
3.670
264,477
+0.07(+1.94%)
Mar 10, 2023
3.660
3.970
3.500
3.600
575,272
-0.09(-2.44%)
Mar 09, 2023
4.850
5.098
3.600
3.690
972,086
-0.88(-19.26%)
Mar 08, 2023
4.490
4.590
4.280
4.570
166,417
+0.04(+0.88%)
Mar 07, 2023
4.550
4.820
4.510
4.530
140,896
-0.12(-2.58%)
Mar 06, 2023
4.880
4.880
4.530
4.650
186,936
-0.18(-3.73%)
Mar 03, 2023
4.250
4.960
4.250
4.830
239,121
+0.45(+10.27%)
Mar 02, 2023
4.330
4.540
4.220
4.380
184,772
-0.14(-3.10%)
Mar 01, 2023
4.560
4.680
4.450
4.520
152,409
+0.00(+0.00%)
Feb 28, 2023
4.460
4.580
4.400
4.520
83,653
+0.10(+2.26%)
Feb 27, 2023
4.480
4.480
4.250
4.420
119,270
-0.02(-0.45%)
Feb 24, 2023
4.700
4.700
4.365
4.440
188,586
-0.20(-4.31%)
Feb 23, 2023
4.400
4.640
4.320
4.640
155,238
+0.30(+6.91%)
Feb 22, 2023
4.380
4.440
4.290
4.340
86,905
+0.01(+0.23%)
Feb 21, 2023
4.330
4.500
4.220
4.330
192,049
-0.10(-2.26%)
Feb 17, 2023
4.390
4.555
4.330
4.430
80,613
+0.01(+0.23%)
Feb 16, 2023
4.560
4.700
4.390
4.420
88,833
-0.24(-5.15%)
Feb 15, 2023
4.620
4.760
4.580
4.660
86,191
+0.10(+2.19%)
Feb 14, 2023
4.310
4.600
4.210
4.560
192,565
+0.23(+5.31%)
Feb 13, 2023
4.540
4.540
4.200
4.330
184,363
-0.15(-3.35%)
Feb 10, 2023
4.520
4.630
4.440
4.480
193,721
-0.05(-1.10%)
Feb 09, 2023
4.510
4.770
4.380
4.530
333,911
+0.01(+0.22%)
Feb 08, 2023
5.420
5.460
4.340
4.520
701,732
-0.81(-15.20%)
Feb 07, 2023
5.130
5.440
5.040
5.330
241,884
+0.07(+1.33%)
Feb 06, 2023
5.220
5.330
5.130
5.260
154,388
+0.03(+0.57%)
Feb 03, 2023
5.590
5.630
5.210
5.230
369,265
-0.45(-7.92%)
Feb 02, 2023
5.580
6.060
5.525
5.680
1,129,268
+0.18(+3.27%)
Feb 01, 2023
5.400
5.620
5.260
5.500
272,095
+0.10(+1.85%)
Jan 31, 2023
5.300
5.700
5.190
5.400
346,304
+0.10(+1.89%)
Jan 30, 2023
5.250
5.470
5.140
5.300
279,859
-0.02(-0.38%)
Jan 27, 2023
5.220
5.530
5.020
5.320
415,286
+0.08(+1.53%)
Jan 26, 2023
5.400
5.690
5.020
5.240
688,275
-0.12(-2.24%)
Jan 25, 2023
5.720
5.790
5.330
5.360
503,554
-0.52(-8.84%)
Jan 24, 2023
5.880
6.100
5.610
5.880
556,864
-0.04(-0.68%)
Jan 23, 2023
5.490
5.950
5.400
5.920
774,572
+0.51(+9.53%)
Jan 20, 2023
5.530
6.050
5.340
5.405
724,880
-0.23(-4.17%)
Jan 19, 2023
5.740
5.910
5.260
5.640
1,147,468
-0.21(-3.59%)
Jan 18, 2023
5.220
6.000
5.220
5.850
1,694,243
+0.47(+8.74%)
Jan 17, 2023
5.730
5.890
5.110
5.380
2,035,583
-0.22(-3.93%)
Jan 13, 2023
4.300
5.650
4.300
5.600
6,004,271
+1.19(+26.98%)
Jan 12, 2023
4.140
4.750
4.110
4.410
4,647,518
-0.04(-0.90%)
Jan 11, 2023
3.610
5.000
3.590
4.450
66,380,984
+2.19(+96.90%)
Jan 10, 2023
2.290
2.290
2.170
2.260
249,714
+0.00(+0.00%)
Jan 09, 2023
1.990
2.270
1.930
2.260
206,299
+0.34(+17.71%)
Jan 06, 2023
1.860
1.960
1.857
1.920
85,985
+0.07(+3.78%)
Jan 05, 2023
1.880
1.890
1.849
1.850
64,293
-0.03(-1.60%)
Jan 04, 2023
1.770
1.880
1.770
1.880
45,195
+0.11(+6.21%)
Jan 03, 2023
1.770
1.810
1.770
1.770
19,109
-0.02(-1.12%)
Dec 30, 2022
1.780
1.820
1.780
1.790
41,614
-0.02(-1.10%)
Dec 29, 2022
1.740
1.820
1.740
1.810
25,832
+0.08(+4.62%)
Dec 28, 2022
1.660
1.750
1.660
1.730
98,992
+0.04(+2.37%)
Dec 27, 2022
1.750
1.750
1.665
1.690
55,911
-0.06(-3.43%)
Dec 23, 2022
1.760
1.780
1.710
1.750
28,347
+0.03(+1.74%)
Dec 22, 2022
1.750
1.750
1.720
1.720
52,210
-0.03(-1.71%)
Dec 21, 2022
1.750
1.800
1.730
1.750
62,464
+0.00(+0.00%)
Dec 20, 2022
1.740
1.780
1.732
1.750
55,600
+0.00(+0.00%)
Dec 19, 2022
1.810
1.850
1.730
1.750
72,785
-0.10(-5.41%)
Dec 16, 2022
1.840
1.860
1.790
1.850
48,546
-0.01(-0.54%)
Dec 15, 2022
1.900
1.914
1.811
1.860
55,810
-0.04(-2.11%)
Dec 14, 2022
1.810
1.930
1.800
1.900
63,653
+0.11(+6.15%)
Dec 13, 2022
1.780
1.810
1.750
1.790
65,160
+0.04(+2.29%)
Dec 12, 2022
1.750
1.760
1.714
1.750
41,647
+0.02(+1.16%)
Dec 09, 2022
1.730
1.755
1.720
1.730
23,534
+0.00(+0.00%)
Dec 08, 2022
1.720
1.750
1.710
1.730
37,237
+0.01(+0.58%)
Dec 07, 2022
1.720
1.750
1.712
1.720
66,560
-0.01(-0.58%)
Dec 06, 2022
1.730
1.739
1.700
1.730
62,172
-0.02(-1.14%)
Dec 05, 2022
1.800
1.800
1.730
1.750
52,036
-0.04(-2.23%)
Dec 02, 2022
1.730
1.810
1.690
1.790
67,370
+0.06(+3.47%)
Dec 01, 2022
1.710
1.740
1.700
1.730
30,335
-0.01(-0.57%)
Nov 30, 2022
1.620
1.740
1.620
1.740
46,105
+0.10(+6.10%)
Nov 29, 2022
1.650
1.739
1.640
1.640
40,628
-0.03(-1.80%)
Nov 28, 2022
1.710
1.750
1.640
1.670
71,842
-0.06(-3.47%)
Nov 25, 2022
1.720
1.730
1.684
1.730
13,564
+0.03(+1.76%)
Nov 23, 2022
1.610
1.740
1.610
1.700
89,133
+0.09(+5.59%)
Nov 22, 2022
1.730
1.730
1.610
1.610
25,274
-0.08(-4.73%)
Nov 21, 2022
1.670
1.721
1.650
1.690
65,349
-0.03(-1.74%)
Nov 18, 2022
1.710
1.752
1.700
1.720
45,912
+0.01(+0.58%)
Nov 17, 2022
1.710
1.725
1.680
1.710
54,102
-0.05(-2.84%)
Nov 16, 2022
1.820
1.841
1.670
1.760
111,770
-0.07(-3.83%)
Nov 15, 2022
1.760
1.910
1.760
1.830
232,181
+0.09(+5.17%)
Nov 14, 2022
1.750
1.780
1.690
1.740
107,419
+0.00(+0.00%)
Nov 11, 2022
1.690
1.750
1.630
1.740
221,158
+0.07(+4.19%)
Nov 10, 2022
1.680
1.690
1.600
1.670
474,531
+0.08(+5.03%)
Nov 09, 2022
1.570
1.650
1.560
1.590
94,333
+0.02(+1.27%)
Nov 08, 2022
1.610
1.680
1.540
1.570
170,472
-0.02(-1.26%)
Nov 07, 2022
1.695
1.695
1.580
1.590
79,959
-0.05(-3.05%)
Nov 04, 2022
1.670
1.670
1.600
1.640
81,297
+0.04(+2.50%)
Nov 03, 2022
1.680
1.685
1.600
1.600
73,318
-0.04(-2.44%)
Nov 02, 2022
1.760
1.780
1.640
1.640
109,551
-0.15(-8.38%)
Nov 01, 2022
1.840
1.840
1.770
1.790
32,296
+0.03(+1.70%)
Oct 31, 2022
1.780
1.825
1.750
1.760
59,443
+0.01(+0.57%)
Oct 28, 2022
1.730
1.800
1.700
1.750
100,073
+0.00(+0.00%)
Oct 27, 2022
1.840
1.860
1.730
1.750
102,318
-0.05(-2.78%)
Oct 26, 2022
1.950
1.955
1.800
1.800
193,594
-0.12(-6.25%)
Oct 25, 2022
1.880
1.960
1.860
1.920
115,188
+0.06(+3.23%)
Oct 24, 2022
2.060
2.060
1.840
1.860
183,138
-0.20(-9.71%)
Oct 21, 2022
2.040
2.100
2.010
2.060
47,045
-0.01(-0.48%)
Oct 20, 2022
2.100
2.180
2.010
2.070
49,518
-0.04(-1.90%)
Oct 19, 2022
2.080
2.168
2.080
2.110
21,893
-0.02(-0.94%)
Oct 18, 2022
2.130
2.200
2.100
2.130
105,273
+0.04(+1.91%)
Oct 17, 2022
2.240
2.289
2.075
2.090
51,875
-0.08(-3.69%)
Oct 14, 2022
2.190
2.270
2.160
2.170
62,684
-0.01(-0.46%)
Oct 13, 2022
2.320
2.320
2.180
2.180
82,456
-0.14(-6.03%)
Oct 12, 2022
2.390
2.400
2.280
2.320
53,221
-0.08(-3.33%)
Oct 11, 2022
2.410
2.560
2.375
2.400
43,812
-0.04(-1.64%)
Oct 10, 2022
2.470
2.490
2.340
2.440
37,094
-0.01(-0.41%)
Oct 07, 2022
2.560
2.650
2.420
2.450
112,434
-0.17(-6.49%)
Oct 06, 2022
2.580
2.720
2.567
2.620
34,811
+0.02(+0.77%)
Oct 05, 2022
2.880
2.900
2.590
2.600
149,758
-0.22(-7.80%)
Oct 04, 2022
2.860
2.940
2.800
2.820
65,410
-0.01(-0.35%)
Oct 03, 2022
2.930
3.000
2.650
2.830
207,540
-0.19(-6.29%)
Sep 30, 2022
3.000
3.190
3.000
3.020
39,132
+0.02(+0.67%)
Sep 29, 2022
3.240
3.240
3.000
3.000
43,311
-0.27(-8.26%)
Sep 28, 2022
3.060
3.310
3.038
3.270
86,114
+0.13(+4.14%)
Sep 27, 2022
2.980
3.170
2.930
3.140
94,944
+0.26(+9.03%)
Sep 26, 2022
3.030
3.130
2.750
2.880
102,153
-0.15(-4.95%)
Sep 23, 2022
3.220
3.330
3.010
3.030
161,953
-0.34(-10.09%)
Sep 22, 2022
3.580
3.580
3.200
3.370
153,908
-0.22(-6.13%)
Sep 21, 2022
3.770
3.780
3.450
3.590
263,051
+0.04(+1.13%)
Sep 20, 2022
3.300
3.800
3.300
3.550
463,739
+0.19(+5.65%)
Sep 19, 2022
3.150
3.630
3.081
3.360
1,322,132
+0.40(+13.51%)
Sep 16, 2022
2.920
3.000
2.860
2.960
126,375
-0.04(-1.33%)
Sep 15, 2022
2.930
3.090
2.909
3.000
59,310
+0.02(+0.67%)
Sep 14, 2022
2.820
3.050
2.760
2.980
183,533
+0.14(+4.93%)
Sep 13, 2022
2.940
3.040
2.780
2.840
118,375
-0.29(-9.27%)
Sep 12, 2022
3.200
3.220
3.030
3.130
72,375
-0.05(-1.57%)
Sep 09, 2022
3.130
3.210
3.110
3.180
57,958
+0.12(+3.92%)
Sep 08, 2022
2.980
3.080
2.915
3.060
62,874
+0.08(+2.68%)
Sep 07, 2022
2.850
3.020
2.820
2.980
86,859
+0.04(+1.36%)
Sep 06, 2022
2.990
3.000
2.900
2.940
37,389
-0.05(-1.67%)
Sep 02, 2022
3.040
3.200
2.910
2.990
125,932
+0.04(+1.36%)
Sep 01, 2022
2.930
3.000
2.810
2.950
140,510
-0.07(-2.32%)
Aug 31, 2022
3.030
3.130
2.920
3.020
83,887
+0.01(+0.33%)
Aug 30, 2022
3.140
3.180
2.940
3.010
88,893
-0.11(-3.53%)
Aug 29, 2022
3.060
3.190
2.910
3.120
117,272
-0.07(-2.19%)
Aug 26, 2022
3.380
3.380
3.110
3.190
175,311
-0.21(-6.18%)
Aug 25, 2022
3.440
3.491
3.350
3.400
130,973
+0.00(+0.00%)
Aug 24, 2022
3.440
3.548
3.380
3.400
181,428
-0.04(-1.16%)
Aug 23, 2022
3.020
3.490
3.020
3.440
404,540
+0.42(+13.91%)
Aug 22, 2022
3.050
3.065
3.010
3.020
100,306
-0.14(-4.43%)
Aug 19, 2022
3.000
3.200
2.810
3.160
149,419
+0.03(+0.96%)
Aug 18, 2022
2.830
3.130
2.750
3.130
192,351
+0.24(+8.30%)
Aug 17, 2022
3.220
3.290
2.860
2.890
305,010
-0.38(-11.62%)
Aug 16, 2022
3.240
3.280
3.200
3.270
285,529
+0.08(+2.51%)
Aug 15, 2022
3.070
3.220
3.020
3.190
274,980
+0.17(+5.45%)
Aug 12, 2022
2.830
3.120
2.800
3.025
382,715
+0.19(+6.89%)
Aug 11, 2022
2.530
2.870
2.480
2.830
223,889
+0.34(+13.65%)
Aug 10, 2022
2.500
2.600
2.470
2.490
168,627
+0.03(+1.22%)
Aug 09, 2022
2.550
2.550
2.250
2.460
261,666
-0.08(-3.15%)
Aug 08, 2022
2.490
2.600
2.410
2.540
528,515
+0.23(+9.96%)
Aug 05, 2022
2.230
2.500
2.200
2.310
388,916
+0.16(+7.44%)
Aug 04, 2022
2.110
2.180
2.100
2.150
52,750
+0.02(+0.94%)
Aug 03, 2022
2.080
2.190
2.080
2.130
62,566
-0.04(-1.84%)
Aug 02, 2022
1.910
2.190
1.890
2.170
144,756
+0.23(+11.86%)
Aug 01, 2022
2.180
2.180
1.900
1.940
136,943
-0.18(-8.49%)
Jul 29, 2022
1.930
2.190
1.888
2.120
450,825
+0.22(+11.58%)
Jul 28, 2022
1.730
1.950
1.710
1.900
490,041
+0.33(+21.41%)
Jul 27, 2022
1.600
1.600
1.510
1.565
37,591
+0.00(+0.32%)
Jul 26, 2022
1.500
1.570
1.500
1.560
79,032
+0.09(+6.12%)
Jul 25, 2022
1.590
1.646
1.470
1.470
190,640
-0.17(-10.37%)
Jul 22, 2022
1.670
1.750
1.590
1.640
63,716
-0.09(-4.93%)
Jul 21, 2022
1.730
1.790
1.660
1.725
119,921
-0.02(-1.43%)
Jul 20, 2022
1.550
1.810
1.550
1.750
1,123,742
+0.22(+14.38%)
Jul 19, 2022
1.520
1.548
1.500
1.530
34,107
+0.01(+0.66%)
Jul 18, 2022
1.520
1.571
1.500
1.520
98,289
+0.00(+0.00%)
Jul 15, 2022
1.600
1.600
1.500
1.520
115,032
-0.06(-3.80%)
Jul 14, 2022
1.560
1.610
1.546
1.580
48,111
-0.02(-1.25%)
Jul 13, 2022
1.560
1.610
1.530
1.600
32,839
+0.04(+2.56%)
Jul 12, 2022
1.620
1.650
1.560
1.560
23,145
-0.05(-3.11%)
Jul 11, 2022
1.600
1.640
1.550
1.610
31,062
-0.01(-0.62%)
Jul 08, 2022
1.600
1.650
1.590
1.620
29,002
+0.01(+0.62%)
Jul 07, 2022
1.520
1.630
1.510
1.610
39,350
+0.10(+6.62%)
Jul 06, 2022
1.560
1.560
1.500
1.510
55,054
-0.04(-2.58%)
Jul 05, 2022
1.630
1.650
1.545
1.550
78,952
-0.07(-4.32%)
Jul 01, 2022
1.630
1.670
1.580
1.620
19,085
-0.02(-1.22%)
Jun 30, 2022
1.640
1.660
1.620
1.640
17,134
-0.02(-1.20%)
Jun 29, 2022
1.700
1.700
1.660
1.660
43,012
-0.04(-2.35%)
Jun 28, 2022
1.600
1.710
1.580
1.700
119,382
+0.13(+8.28%)
Jun 27, 2022
1.670
1.670
1.560
1.570
107,722
-0.08(-4.85%)
Jun 24, 2022
1.720
1.720
1.580
1.650
135,403
-0.01(-0.60%)
Jun 23, 2022
1.680
1.940
1.590
1.660
792,800
+0.05(+3.11%)
Jun 22, 2022
1.580
1.680
1.580
1.610
63,577
+0.01(+0.63%)
Jun 21, 2022
1.740
1.762
1.570
1.600
171,609
-0.11(-6.43%)
Jun 17, 2022
1.710
1.770
1.710
1.710
69,436
+0.00(+0.00%)
Jun 16, 2022
1.650
1.740
1.630
1.710
66,681
-0.04(-2.29%)
Jun 15, 2022
1.700
1.770
1.670
1.750
30,462
+0.03(+2.04%)
Jun 14, 2022
1.690
1.756
1.670
1.715
61,217
+0.07(+3.94%)
Jun 13, 2022
1.840
1.840
1.650
1.650
165,991
-0.26(-13.61%)
Jun 10, 2022
1.940
2.030
1.900
1.910
66,880
-0.12(-5.91%)
Jun 09, 2022
1.960
2.110
1.960
2.030
72,317
+0.03(+1.50%)
Jun 08, 2022
1.970
2.000
1.900
2.000
75,919
+0.05(+2.56%)
Jun 07, 2022
1.820
1.960
1.800
1.950
75,123
+0.06(+3.17%)
Jun 06, 2022
1.890
1.899
1.816
1.890
66,415
+0.07(+3.85%)
Jun 03, 2022
1.750
1.870
1.710
1.820
85,238
+0.03(+1.68%)
Jun 02, 2022
1.700
1.830
1.690
1.790
73,471
+0.09(+5.29%)
Jun 01, 2022
1.770
1.810
1.700
1.700
67,749
-0.09(-5.03%)
May 31, 2022
1.770
1.830
1.717
1.790
88,980
+0.05(+2.87%)
May 27, 2022
1.680
1.787
1.680
1.740
91,380
+0.04(+2.35%)
May 26, 2022
1.700
1.800
1.680
1.700
116,603
+0.00(+0.00%)
May 25, 2022
1.540
1.720
1.530
1.700
84,978
+0.14(+8.97%)
May 24, 2022
1.540
1.586
1.510
1.560
45,830
-0.02(-1.27%)
May 23, 2022
1.610
1.630
1.550
1.580
47,008
+0.00(+0.00%)
May 20, 2022
1.650
1.660
1.530
1.580
75,219
-0.07(-4.24%)
May 19, 2022
1.570
1.690
1.570
1.650
57,351
+0.05(+3.12%)
May 18, 2022
1.600
1.660
1.520
1.600
65,559
+0.00(+0.00%)
May 17, 2022
1.590
1.630
1.530
1.600
77,134
+0.06(+3.90%)
May 16, 2022
1.570
1.640
1.500
1.540
57,911
-0.05(-3.14%)
May 13, 2022
1.620
1.640
1.550
1.590
114,254
+0.02(+1.27%)
May 12, 2022
1.550
1.645
1.460
1.570
187,336
+0.05(+3.29%)
May 11, 2022
1.650
1.718
1.510
1.520
114,338
-0.16(-9.40%)
May 10, 2022
1.790
1.790
1.660
1.678
64,714
-0.02(-1.31%)
May 09, 2022
1.800
1.830
1.670
1.700
120,638
-0.16(-8.60%)
May 06, 2022
1.720
1.860
1.720
1.860
68,145
+0.08(+4.49%)
May 05, 2022
1.940
1.960
1.750
1.780
95,132
-0.19(-9.64%)
May 04, 2022
1.880
1.970
1.850
1.970
72,459
+0.07(+3.68%)
May 03, 2022
1.830
1.930
1.800
1.900
58,214
+0.07(+3.83%)
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.