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
Clearone Inc
(NQ:
CLRO
)
0.9077
-0.0223 (-2.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 30, 2022
0.0795
0.0795
0.0728
0.0728
35,051
-0.01(-6.88%)
Sep 29, 2022
0.0728
0.0809
0.0728
0.0782
43,295
+0.00(+3.53%)
Sep 28, 2022
0.0728
0.0782
0.0728
0.0755
27,973
-0.00(-3.06%)
Sep 27, 2022
0.0728
0.0809
0.0728
0.0779
41,692
-0.00(-3.67%)
Sep 26, 2022
0.0721
0.0836
0.0701
0.0808
260,544
+0.01(+7.14%)
Sep 23, 2022
0.0745
0.0795
0.0701
0.0755
202,631
+0.00(+1.16%)
Sep 22, 2022
0.0822
0.0822
0.0725
0.0746
151,359
-0.01(-10.49%)
Sep 21, 2022
0.0783
0.0835
0.0748
0.0833
145,267
-0.00(-0.26%)
Sep 20, 2022
0.0809
0.0843
0.0809
0.0836
45,105
-0.00(-1.59%)
Sep 19, 2022
0.0876
0.0876
0.0795
0.0849
30,733
-0.00(-1.82%)
Sep 16, 2022
0.0799
0.0865
0.0755
0.0865
227,518
+0.00(+1.87%)
Sep 15, 2022
0.0817
0.0849
0.0795
0.0849
134,909
+0.00(+3.94%)
Sep 14, 2022
0.0822
0.0849
0.0817
0.0817
125,597
+0.00(+1.68%)
Sep 13, 2022
0.0833
0.0833
0.0803
0.0803
74,644
-0.00(-2.30%)
Sep 12, 2022
0.0814
0.0854
0.0814
0.0822
73,450
+0.00(+0.00%)
Sep 09, 2022
0.0868
0.0875
0.0803
0.0822
70,378
+0.00(+0.66%)
Sep 08, 2022
0.0804
0.0817
0.0804
0.0817
12,762
+0.00(+1.63%)
Sep 07, 2022
0.0836
0.0865
0.0803
0.0804
40,030
-0.00(-5.35%)
Sep 06, 2022
0.0863
0.0863
0.0836
0.0849
14,943
-0.00(-2.30%)
Sep 02, 2022
0.0890
0.0890
0.0835
0.0869
54,707
+0.00(+0.75%)
Sep 01, 2022
0.0876
0.0940
0.0849
0.0863
309,642
-0.00(-1.54%)
Aug 31, 2022
0.0876
0.0903
0.0876
0.0876
117,888
+0.00(+0.00%)
Aug 30, 2022
0.0876
0.0889
0.0876
0.0876
58,498
-0.00(-0.15%)
Aug 29, 2022
0.0889
0.0890
0.0876
0.0877
64,301
-0.00(-1.36%)
Aug 26, 2022
0.0892
0.0930
0.0876
0.0889
68,434
-0.00(-2.93%)
Aug 25, 2022
0.0930
0.0930
0.0890
0.0916
31,319
+0.00(+3.00%)
Aug 24, 2022
0.0849
0.0934
0.0849
0.0890
58,654
+0.00(+0.55%)
Aug 23, 2022
0.0943
0.0964
0.0876
0.0885
413,521
-0.01(-6.23%)
Aug 22, 2022
0.0971
0.0971
0.0943
0.0944
49,313
-0.00(-3.18%)
Aug 19, 2022
0.0993
0.1011
0.0970
0.0975
154,097
-0.00(-0.03%)
Aug 18, 2022
0.1011
0.1047
0.0944
0.0975
129,456
+0.00(+0.44%)
Aug 17, 2022
0.0957
0.1047
0.0957
0.0970
149,697
+0.00(+2.87%)
Aug 16, 2022
0.0898
0.1011
0.0898
0.0943
346,274
-0.00(-0.03%)
Aug 15, 2022
0.0935
0.0997
0.0916
0.0944
150,825
+0.00(+1.02%)
Aug 12, 2022
0.0943
0.0980
0.0917
0.0934
148,176
-0.00(-1.04%)
Aug 11, 2022
0.1004
0.1004
0.0934
0.0944
86,687
-0.01(-5.61%)
Aug 10, 2022
0.0930
0.1011
0.0903
0.1000
126,458
+0.01(+7.51%)
Aug 09, 2022
0.0960
0.0997
0.0921
0.0930
165,094
-0.00(-2.80%)
Aug 08, 2022
0.0926
0.1018
0.0898
0.0957
282,782
+0.00(+3.39%)
Aug 05, 2022
0.0930
0.0948
0.0926
0.0926
92,326
-0.00(-3.92%)
Aug 04, 2022
0.0957
0.0970
0.0904
0.0963
97,357
+0.00(+2.11%)
Aug 03, 2022
0.0957
0.0970
0.0876
0.0943
91,473
-0.00(-1.02%)
Aug 02, 2022
0.0876
0.0989
0.0876
0.0953
192,028
+0.01(+7.27%)
Aug 01, 2022
0.0903
0.0942
0.0876
0.0889
122,221
+0.00(+0.64%)
Jul 29, 2022
0.0877
0.0937
0.0876
0.0883
102,640
-0.00(-2.22%)
Jul 28, 2022
0.0876
0.0943
0.0876
0.0903
198,194
-0.00(-2.18%)
Jul 27, 2022
0.0876
0.0943
0.0876
0.0923
48,111
+0.00(+5.37%)
Jul 26, 2022
0.0836
0.0889
0.0836
0.0876
37,730
+0.00(+2.20%)
Jul 25, 2022
0.0876
0.0896
0.0809
0.0857
185,261
+0.00(+2.58%)
Jul 22, 2022
0.0908
0.0908
0.0741
0.0836
256,648
-0.01(-6.44%)
Jul 21, 2022
0.0930
0.0943
0.0863
0.0893
117,227
+0.00(+3.53%)
Jul 20, 2022
0.0889
0.0889
0.0863
0.0863
26,622
+0.00(+0.02%)
Jul 19, 2022
0.0858
0.0889
0.0858
0.0863
22,957
-0.00(-1.42%)
Jul 18, 2022
0.0883
0.0915
0.0858
0.0875
93,491
-0.00(-0.51%)
Jul 15, 2022
0.0876
0.0903
0.0876
0.0879
44,081
-0.00(-2.04%)
Jul 14, 2022
0.0922
0.0922
0.0876
0.0898
11,070
-0.00(-1.87%)
Jul 13, 2022
0.0930
0.0936
0.0835
0.0915
122,028
-0.00(-2.20%)
Jul 12, 2022
0.0876
0.0936
0.0849
0.0935
248,561
+0.01(+11.04%)
Jul 11, 2022
0.0809
0.0876
0.0809
0.0842
128,291
+0.00(+4.15%)
Jul 08, 2022
0.0822
0.0836
0.0784
0.0809
59,671
+0.00(+0.70%)
Jul 07, 2022
0.0795
0.0822
0.0795
0.0803
33,300
+0.00(+4.31%)
Jul 06, 2022
0.0768
0.0822
0.0741
0.0770
565,601
-0.00(-1.64%)
Jul 05, 2022
0.0755
0.0836
0.0730
0.0783
175,378
+0.00(+3.73%)
Jul 01, 2022
0.0728
0.0782
0.0687
0.0755
99,049
+0.00(+3.68%)
Jun 30, 2022
0.0755
0.0807
0.0728
0.0728
100,918
-0.00(-2.17%)
Jun 29, 2022
0.0808
0.0808
0.0741
0.0744
257,613
-0.00(-4.83%)
Jun 28, 2022
0.0781
0.0808
0.0755
0.0782
122,770
+0.00(+0.02%)
Jun 27, 2022
0.0795
0.0816
0.0776
0.0782
180,193
-0.00(-1.69%)
Jun 24, 2022
0.0809
0.0876
0.0795
0.0795
334,662
-0.00(-5.45%)
Jun 23, 2022
0.0837
0.0876
0.0836
0.0841
67,551
+0.00(+3.38%)
Jun 22, 2022
0.0836
0.0862
0.0813
0.0813
64,739
-0.00(-1.02%)
Jun 21, 2022
0.0876
0.0876
0.0822
0.0822
56,770
-0.00(-0.23%)
Jun 17, 2022
0.0836
0.0885
0.0797
0.0824
62,357
+0.00(+0.66%)
Jun 16, 2022
0.0889
0.0889
0.0797
0.0818
172,781
-0.00(-2.06%)
Jun 15, 2022
0.0797
0.0882
0.0797
0.0836
47,302
+0.00(+1.67%)
Jun 14, 2022
0.0849
0.0862
0.0797
0.0822
85,396
+0.00(+1.63%)
Jun 13, 2022
0.0849
0.0883
0.0795
0.0809
92,074
-0.00(-5.08%)
Jun 10, 2022
0.0849
0.0867
0.0836
0.0852
35,252
+0.00(+0.33%)
Jun 09, 2022
0.0768
0.0849
0.0755
0.0849
429,571
+0.01(+8.64%)
Jun 08, 2022
0.0755
0.0782
0.0754
0.0782
58,610
+0.00(+3.59%)
Jun 07, 2022
0.0748
0.0782
0.0741
0.0754
222,851
+0.00(+0.48%)
Jun 06, 2022
0.0780
0.0782
0.0748
0.0751
55,249
-0.00(-3.78%)
Jun 03, 2022
0.0775
0.0782
0.0768
0.0780
79,259
+0.00(+0.71%)
Jun 02, 2022
0.0782
0.0782
0.0775
0.0775
9,527
+0.00(+0.03%)
Jun 01, 2022
0.0766
0.0775
0.0766
0.0775
132,409
+0.00(+1.18%)
May 31, 2022
0.0728
0.0782
0.0721
0.0766
22,994
+0.01(+7.17%)
May 27, 2022
0.0721
0.0782
0.0714
0.0714
204,256
-0.00(-0.71%)
May 26, 2022
0.0741
0.0743
0.0714
0.0719
138,708
+0.00(+3.23%)
May 25, 2022
0.0697
0.0697
0.0697
0.0697
5,438
-0.00(-4.40%)
May 24, 2022
0.0749
0.0808
0.0674
0.0729
698,640
-0.01(-6.55%)
May 23, 2022
0.0771
0.0795
0.0771
0.0780
41,195
+0.00(+4.51%)
May 20, 2022
0.0782
0.0822
0.0746
0.0746
498,732
-0.00(-1.79%)
May 19, 2022
0.0795
0.0795
0.0732
0.0760
143,895
+0.00(+2.14%)
May 18, 2022
0.0727
0.0763
0.0727
0.0744
42,479
-0.00(-3.97%)
May 17, 2022
0.0768
0.0781
0.0750
0.0775
171,133
-0.00(-0.43%)
May 16, 2022
0.0768
0.0781
0.0764
0.0778
98,462
+0.00(+1.10%)
May 13, 2022
0.0741
0.0795
0.0741
0.0770
372,281
+0.00(+5.88%)
May 12, 2022
0.0633
0.0741
0.0633
0.0727
424,473
+0.01(+14.55%)
May 11, 2022
0.0658
0.0739
0.0627
0.0635
410,093
-0.00(-5.29%)
May 10, 2022
0.0884
0.0884
0.0646
0.0670
886,262
-0.01(-9.68%)
May 09, 2022
0.0873
0.0891
0.0742
0.0742
916,149
-0.01(-11.22%)
May 06, 2022
0.0904
0.0904
0.0811
0.0836
273,284
-0.01(-9.87%)
May 05, 2022
0.0876
0.0962
0.0813
0.0927
665,859
+0.00(+4.23%)
May 04, 2022
0.0910
0.0916
0.0877
0.0890
347,409
-0.00(-4.19%)
May 03, 2022
0.0964
0.0989
0.0903
0.0929
535,320
-0.01(-6.12%)
May 02, 2022
0.1119
0.1119
0.0960
0.0989
146,803
-0.00(-0.15%)
Apr 29, 2022
0.1023
0.1023
0.0970
0.0991
204,078
-0.00(-3.29%)
Apr 28, 2022
0.0957
0.1034
0.0957
0.1024
131,726
+0.00(+3.71%)
Apr 27, 2022
0.1011
0.1047
0.0961
0.0988
255,921
-0.01(-5.66%)
Apr 26, 2022
0.1067
0.1124
0.0997
0.1047
285,801
-0.00(-1.92%)
Apr 25, 2022
0.1119
0.1143
0.1065
0.1067
94,923
-0.01(-4.58%)
Apr 22, 2022
0.1078
0.1129
0.1058
0.1119
51,605
-0.00(-0.67%)
Apr 21, 2022
0.1132
0.1132
0.1051
0.1126
313,025
+0.00(+3.40%)
Apr 20, 2022
0.1092
0.1105
0.1046
0.1089
159,684
-0.00(-2.24%)
Apr 19, 2022
0.1146
0.1186
0.1105
0.1114
164,099
+0.00(+3.39%)
Apr 18, 2022
0.1253
0.1253
0.1024
0.1077
883,175
-0.02(-13.07%)
Apr 14, 2022
0.1187
0.1253
0.1186
0.1239
94,396
+0.00(+3.33%)
Apr 13, 2022
0.1159
0.1240
0.1159
0.1200
324,949
+0.01(+6.98%)
Apr 12, 2022
0.1253
0.1269
0.1105
0.1121
1,066,485
-0.01(-7.56%)
Apr 11, 2022
0.1240
0.1269
0.1200
0.1213
731,503
-0.01(-5.26%)
Apr 08, 2022
0.1132
0.1415
0.1107
0.1280
4,900,399
+0.02(+15.85%)
Apr 07, 2022
0.1132
0.1137
0.1105
0.1105
255,832
-0.00(-3.53%)
Apr 06, 2022
0.1186
0.1213
0.1139
0.1146
115,862
-0.00(-2.29%)
Apr 05, 2022
0.1146
0.1201
0.1146
0.1172
325,810
-0.00(-2.44%)
Apr 04, 2022
0.1166
0.1240
0.1152
0.1202
160,916
+0.00(+2.49%)
Apr 01, 2022
0.1220
0.1220
0.1160
0.1173
96,207
-0.01(-4.67%)
Mar 31, 2022
0.1240
0.1240
0.1206
0.1230
137,002
+0.00(+2.54%)
Mar 30, 2022
0.1199
0.1253
0.1186
0.1199
65,162
+0.00(+1.14%)
Mar 29, 2022
0.1187
0.1253
0.1186
0.1186
138,063
+0.00(+1.15%)
Mar 28, 2022
0.1213
0.1253
0.1172
0.1173
102,959
-0.00(-3.32%)
Mar 25, 2022
0.1159
0.1213
0.1124
0.1213
546,739
+0.01(+5.26%)
Mar 24, 2022
0.1146
0.1172
0.1146
0.1152
64,538
-0.00(-1.70%)
Mar 23, 2022
0.1172
0.1172
0.1146
0.1172
147,998
-0.00(-1.17%)
Mar 22, 2022
0.1199
0.1206
0.1161
0.1186
260,269
+0.00(+0.00%)
Mar 21, 2022
0.1187
0.1213
0.1155
0.1186
113,050
+0.00(+0.80%)
Mar 18, 2022
0.1132
0.1177
0.1099
0.1177
275,970
+0.00(+4.00%)
Mar 17, 2022
0.1058
0.1146
0.1051
0.1131
178,613
+0.00(+2.43%)
Mar 16, 2022
0.1024
0.1104
0.1011
0.1104
293,726
+0.01(+7.81%)
Mar 15, 2022
0.0997
0.1046
0.0999
0.1024
196,272
+0.00(+2.70%)
Mar 14, 2022
0.1048
0.1048
0.0985
0.0997
365,262
-0.01(-4.79%)
Mar 11, 2022
0.1102
0.1102
0.1024
0.1048
603,457
-0.00(-4.00%)
Mar 10, 2022
0.1142
0.1142
0.1072
0.1091
418,893
-0.00(-2.57%)
Mar 09, 2022
0.1105
0.1145
0.1105
0.1120
364,846
+0.00(+1.09%)
Mar 08, 2022
0.1119
0.1126
0.1096
0.1108
206,994
-0.00(-0.35%)
Mar 07, 2022
0.1159
0.1160
0.1092
0.1112
397,798
-0.00(-3.29%)
Mar 04, 2022
0.1199
0.1199
0.1150
0.1150
152,472
-0.00(-1.38%)
Mar 03, 2022
0.1166
0.1199
0.1166
0.1166
330,158
-0.00(-1.15%)
Mar 02, 2022
0.1166
0.1267
0.1162
0.1179
592,683
+0.00(+1.17%)
Mar 01, 2022
0.1160
0.1226
0.1160
0.1166
261,842
-0.00(-2.81%)
Feb 28, 2022
0.1213
0.1240
0.1159
0.1199
202,364
+0.00(+0.00%)
Feb 25, 2022
0.1154
0.1240
0.1159
0.1199
270,398
+0.00(+4.33%)
Feb 24, 2022
0.1190
0.1199
0.1132
0.1150
260,158
-0.00(-4.12%)
Feb 23, 2022
0.1186
0.1213
0.1112
0.1199
367,503
+0.00(+0.94%)
Feb 22, 2022
0.1294
0.1294
0.1165
0.1188
794,373
-0.01(-7.59%)
Feb 18, 2022
0.1286
0
-0.00(-2.46%)
Feb 17, 2022
0.1294
0.1344
0.1252
0.1318
305,828
-0.00(-0.71%)
Feb 16, 2022
0.1313
0.1388
0.1294
0.1328
329,223
+0.00(+1.18%)
Feb 15, 2022
0.1334
0.1334
0.1292
0.1312
186,092
+0.00(+0.35%)
Feb 14, 2022
0.1334
0.1361
0.1307
0.1307
417,721
-0.00(-1.93%)
Feb 11, 2022
0.1316
0.1334
0.1294
0.1333
264,402
+0.00(+1.45%)
Feb 10, 2022
0.1334
0.1335
0.1291
0.1314
604,444
-0.00(-1.94%)
Feb 09, 2022
0.1289
0.1348
0.1289
0.1340
711,269
+0.00(+2.48%)
Feb 08, 2022
0.1321
0.1348
0.1280
0.1308
321,447
-0.00(-0.99%)
Feb 07, 2022
0.1334
0.1388
0.1317
0.1321
780,727
-0.00(-2.50%)
Feb 04, 2022
0.1334
0.1375
0.1300
0.1355
476,776
+0.00(+2.56%)
Feb 03, 2022
0.1348
0.1288
0.1321
1,488,918
-0.01(-5.31%)
Feb 02, 2022
0.1388
0.1456
0.1306
0.1395
7,230,318
+0.00(+1.13%)
Feb 01, 2022
0.1361
0.1415
0.1280
0.1379
768,982
+0.01(+5.50%)
Jan 31, 2022
0.1253
0.1388
0.1240
0.1307
410,345
+0.00(+3.19%)
Jan 28, 2022
0.1240
0.1311
0.1213
0.1267
705,192
+0.00(+3.86%)
Jan 27, 2022
0.1310
0.1348
0.1213
0.1220
811,387
-0.01(-6.08%)
Jan 26, 2022
0.1456
0.1456
0.1279
0.1299
1,169,036
-0.01(-9.94%)
Jan 25, 2022
0.1186
0.1550
0.1186
0.1442
11,466,595
+0.03(+23.46%)
Jan 24, 2022
0.1280
0.1280
0.1109
0.1168
2,730,054
-0.01(-10.63%)
Jan 21, 2022
0.1415
0.1429
0.1294
0.1307
3,060,680
-0.01(-9.36%)
Jan 20, 2022
0.1469
0.1496
0.1415
0.1442
771,497
-0.00(-0.93%)
Jan 19, 2022
0.1523
0.1536
0.1442
0.1456
1,391,078
-0.01(-3.57%)
Jan 18, 2022
0.1590
0.1605
0.1496
0.1509
2,020,647
-0.01(-5.09%)
Jan 14, 2022
0.1590
0
-0.02(-10.61%)
Jan 13, 2022
0.1954
0.1954
0.1766
0.1779
1,307,604
-0.01(-7.69%)
Jan 12, 2022
0.1995
0.1995
0.1900
0.1927
1,388,318
-0.00(-0.69%)
Jan 11, 2022
0.1927
0.2102
0.1875
0.1941
5,304,475
+0.00(+2.13%)
Jan 10, 2022
0.1927
0.1941
0.1846
0.1900
1,168,264
+0.00(+2.17%)
Jan 07, 2022
0.1887
0.1900
0.1819
0.1860
1,182,711
-0.01(-3.50%)
Jan 06, 2022
0.1725
0.1954
0.1685
0.1927
10,973,976
+0.02(+11.72%)
Jan 05, 2022
0.1725
0.1752
0.1685
0.1725
1,216,227
+0.00(+0.00%)
Jan 04, 2022
0.1752
0.1752
0.1702
0.1725
688,186
-0.00(-1.54%)
Jan 03, 2022
0.1739
0.1765
0.1712
0.1752
651,717
+0.00(+0.78%)
Dec 31, 2021
0.1739
0.1766
0.1725
0.1739
807,395
+0.00(+0.00%)
Dec 30, 2021
0.1739
0.1792
0.1739
0.1739
325,506
+0.00(+0.00%)
Dec 29, 2021
0.1819
0.1833
0.1725
0.1739
1,211,241
-0.01(-3.01%)
Dec 28, 2021
0.1806
0.1819
0.1739
0.1792
926,314
+0.00(+2.31%)
Dec 27, 2021
0.1806
0.1819
0.1739
0.1752
535,854
-0.00(-2.26%)
Dec 23, 2021
0.1806
0.1806
0.1752
0.1792
672,700
+0.00(+1.53%)
Dec 22, 2021
0.1792
0.1792
0.1752
0.1766
718,222
+0.00(+0.00%)
Dec 21, 2021
0.1792
0.1792
0.1725
0.1766
1,119,523
+0.00(+0.77%)
Dec 20, 2021
0.1712
0.1792
0.1698
0.1752
1,032,717
+0.01(+3.17%)
Dec 17, 2021
0.1779
0.1819
0.1698
0.1698
1,326,792
-0.01(-4.55%)
Dec 16, 2021
0.1779
0.1873
0.1773
0.1779
646,063
-0.00(-0.75%)
Dec 15, 2021
0.1860
0.1860
0.1712
0.1792
1,380,720
-0.00(-1.48%)
Dec 14, 2021
0.1779
0.1846
0.1779
0.1819
521,044
+0.00(+0.00%)
Dec 13, 2021
0.1927
0.1939
0.1779
0.1819
1,116,458
-0.01(-3.57%)
Dec 10, 2021
0.1873
0.1914
0.1833
0.1887
772,706
+0.00(+0.00%)
Dec 09, 2021
0.1900
0.1954
0.1867
0.1887
2,787,433
+0.00(+0.72%)
Dec 08, 2021
0.1846
0.1887
0.1806
0.1873
1,297,758
+0.00(+0.00%)
Dec 07, 2021
0.1819
0.1873
0.1766
0.1873
1,704,416
+0.01(+4.51%)
Dec 06, 2021
0.1752
0.1792
0.1698
0.1792
1,422,858
+0.00(+0.76%)
Dec 03, 2021
0.1819
0.1819
0.1699
0.1779
763,825
-0.00(-0.75%)
Dec 02, 2021
0.1792
0.1807
0.1766
0.1792
651,368
-0.00(-0.75%)
Dec 01, 2021
0.1927
0.1927
0.1792
0.1806
1,717,200
-0.01(-3.60%)
Nov 30, 2021
0.1887
0.1954
0.1792
0.1873
1,212,369
-0.00(-1.42%)
Nov 29, 2021
0.1941
0.1954
0.1846
0.1900
827,243
+0.00(+0.00%)
Nov 26, 2021
0.1887
0.1947
0.1873
0.1900
593,574
-0.01(-3.42%)
Nov 24, 2021
0.1873
0.1981
0.1846
0.1968
2,071,526
+0.01(+5.04%)
Nov 23, 2021
0.1833
0.1887
0.1792
0.1873
1,940,467
+0.01(+2.96%)
Nov 22, 2021
0.1873
0.1873
0.1792
0.1819
915,303
+0.00(+0.00%)
Nov 19, 2021
0.1806
0.1900
0.1766
0.1819
3,082,710
+0.00(+0.00%)
Nov 18, 2021
0.1860
0.1833
0.1806
0.1819
2,449,580
-0.00(-1.46%)
Nov 17, 2021
0.1833
0.1900
0.1779
0.1846
2,486,353
+0.00(+0.74%)
Nov 16, 2021
0.1873
0.1900
0.1752
0.1833
2,770,641
-0.00(-2.16%)
Nov 15, 2021
0.1819
0.1900
0.1691
0.1873
6,748,058
+0.01(+5.30%)
Nov 12, 2021
0.1887
0.1887
0.1752
0.1779
2,323,849
-0.01(-4.35%)
Nov 11, 2021
0.1887
0.1941
0.1833
0.1860
1,562,576
-0.00(-2.13%)
Nov 10, 2021
0.2008
0.1900
2,153,561
-0.01(-6.00%)
Nov 09, 2021
0.2049
0.2102
0.1995
0.2022
1,053,886
-0.00(-1.32%)
Nov 08, 2021
0.2035
0.2089
0.2008
0.2049
1,817,511
+0.00(+1.33%)
Nov 05, 2021
0.2116
0.2129
0.2022
0.2022
2,089,474
-0.01(-5.06%)
Nov 04, 2021
0.2156
0.2237
0.2035
0.2129
12,275,044
+0.01(+3.95%)
Nov 03, 2021
0.2102
0.2102
0.1981
0.2049
2,179,367
-0.00(-1.94%)
Nov 02, 2021
0.2143
0.2156
0.2049
0.2089
1,095,237
-0.00(-1.27%)
Nov 01, 2021
0.2116
0.2143
0.2089
0.2116
1,038,378
-0.00(-0.63%)
Oct 29, 2021
0.2156
0.2170
0.2089
0.2129
990,876
-0.00(-1.25%)
Oct 28, 2021
0.2102
0.2224
0.2022
0.2156
3,574,564
+0.01(+6.67%)
Oct 27, 2021
0.2129
0.2156
0.1995
0.2022
3,135,570
-0.01(-3.85%)
Oct 26, 2021
0.2426
0.2102
0.2102
3,243,137
-0.04(-14.29%)
Oct 25, 2021
0.2426
0.2493
0.2372
0.2453
1,333,900
+0.01(+3.41%)
Oct 22, 2021
0.2844
0.3127
0.2251
0.2372
14,800,827
-0.04(-15.79%)
Oct 21, 2021
0.2830
0.2898
0.2790
0.2817
403,831
-0.00(-0.95%)
Oct 20, 2021
0.2898
0.2898
0.2776
0.2844
295,210
-0.01(-1.86%)
Oct 19, 2021
0.2898
0.2938
0.2776
0.2898
297,198
+0.00(+0.47%)
Oct 18, 2021
0.2844
0.2911
0.2799
0.2884
128,825
+0.01(+3.38%)
Oct 15, 2021
0.2938
0.2967
0.2790
0.2790
738,953
-0.02(-5.48%)
Oct 14, 2021
0.2965
0.2978
0.2911
0.2952
129,893
+0.00(+0.92%)
Oct 13, 2021
0.2952
0.2992
0.2898
0.2925
95,524
-0.00(-0.91%)
Oct 12, 2021
0.2857
0.2954
0.2857
0.2952
196,873
+0.01(+1.86%)
Oct 11, 2021
0.2965
0.3019
0.2891
0.2898
577,725
-0.01(-1.83%)
Oct 08, 2021
0.3113
0.3113
0.2911
0.2952
481,711
-0.01(-3.95%)
Oct 07, 2021
0.3100
0.3140
0.3059
0.3073
152,376
-0.00(-0.87%)
Oct 06, 2021
0.3100
0.3154
0.3073
0.3100
85,715
-0.00(-0.86%)
Oct 05, 2021
0.3113
0.3154
0.3113
0.3127
228,579
+0.00(+0.43%)
Oct 04, 2021
0.3127
0.3180
0.3113
0.3113
121,531
-0.00(-1.28%)
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.