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
Toughbuilt Industries Inc
(NQ:
TBLT
)
3.020
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 20, 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
1.200
1.220
1.180
1.190
124,272
-0.01(-0.61%)
Mar 30, 2023
1.170
1.230
1.170
1.197
218,966
+0.02(+1.90%)
Mar 29, 2023
1.210
1.210
1.160
1.175
191,273
+0.02(+1.29%)
Mar 28, 2023
1.250
1.270
1.150
1.160
241,162
-0.11(-8.66%)
Mar 27, 2023
1.250
1.280
1.230
1.270
194,208
+0.02(+1.60%)
Mar 24, 2023
1.250
1.270
1.220
1.250
125,481
+0.00(+0.00%)
Mar 23, 2023
1.240
1.280
1.205
1.250
142,559
+0.01(+0.81%)
Mar 22, 2023
1.300
1.327
1.210
1.240
247,256
-0.05(-3.88%)
Mar 21, 2023
1.130
1.310
1.130
1.290
586,559
+0.17(+15.18%)
Mar 20, 2023
1.270
1.270
1.090
1.120
747,951
-0.09(-7.44%)
Mar 17, 2023
1.320
1.360
1.210
1.210
761,091
-0.13(-9.70%)
Mar 16, 2023
1.600
1.600
1.280
1.340
2,505,895
-0.52(-27.96%)
Mar 15, 2023
1.630
1.890
1.600
1.860
1,615,647
+0.21(+12.73%)
Mar 14, 2023
1.810
1.830
1.618
1.650
699,882
-0.10(-5.71%)
Mar 13, 2023
1.750
1.760
1.670
1.750
424,213
+0.00(+0.00%)
Mar 10, 2023
1.800
1.800
1.700
1.750
391,511
-0.03(-1.69%)
Mar 09, 2023
1.810
1.820
1.760
1.780
300,649
-0.06(-3.26%)
Mar 08, 2023
1.840
1.850
1.761
1.840
281,834
+0.04(+2.22%)
Mar 07, 2023
1.910
1.920
1.770
1.800
534,959
-0.10(-5.26%)
Mar 06, 2023
1.950
1.990
1.869
1.900
724,283
-0.06(-3.06%)
Mar 03, 2023
1.880
1.970
1.870
1.960
403,050
+0.10(+5.38%)
Mar 02, 2023
1.870
1.880
1.800
1.860
260,056
+0.00(+0.00%)
Mar 01, 2023
1.880
1.900
1.840
1.860
266,116
-0.02(-1.06%)
Feb 28, 2023
1.880
1.900
1.840
1.880
388,777
+0.01(+0.53%)
Feb 27, 2023
2.000
2.000
1.870
1.870
585,113
-0.08(-4.10%)
Feb 24, 2023
2.010
2.015
1.950
1.950
320,671
-0.09(-4.41%)
Feb 23, 2023
2.100
2.120
2.020
2.040
244,089
-0.05(-2.39%)
Feb 22, 2023
2.090
2.115
2.060
2.090
189,720
-0.02(-0.95%)
Feb 21, 2023
2.100
2.110
2.070
2.110
246,865
-0.01(-0.47%)
Feb 17, 2023
2.070
2.120
2.021
2.120
202,992
+0.08(+3.92%)
Feb 16, 2023
2.070
2.147
2.035
2.040
218,825
-0.08(-3.77%)
Feb 15, 2023
2.080
2.150
2.011
2.120
494,149
+0.10(+4.95%)
Feb 14, 2023
1.990
2.080
1.960
2.020
297,801
-0.02(-0.98%)
Feb 13, 2023
1.990
2.040
1.925
2.040
267,334
+0.04(+2.00%)
Feb 10, 2023
2.010
2.050
1.960
2.000
259,684
-0.01(-0.50%)
Feb 09, 2023
2.110
2.110
2.000
2.010
336,192
-0.05(-2.43%)
Feb 08, 2023
2.120
2.120
2.060
2.060
388,766
-0.04(-1.90%)
Feb 07, 2023
2.150
2.170
2.070
2.100
398,897
-0.05(-2.33%)
Feb 06, 2023
2.200
2.210
2.140
2.150
371,344
-0.09(-4.02%)
Feb 03, 2023
2.260
2.300
2.210
2.240
528,930
-0.02(-0.88%)
Feb 02, 2023
2.210
2.300
2.200
2.260
942,422
+0.07(+3.20%)
Feb 01, 2023
2.160
2.218
2.130
2.190
341,795
+0.03(+1.39%)
Jan 31, 2023
2.170
2.210
2.140
2.160
562,887
-0.01(-0.46%)
Jan 30, 2023
2.150
2.180
2.101
2.170
416,510
+0.02(+0.93%)
Jan 27, 2023
2.100
2.180
2.051
2.150
457,958
+0.05(+2.38%)
Jan 26, 2023
2.100
2.150
2.030
2.100
555,044
+0.02(+0.96%)
Jan 25, 2023
2.060
2.200
2.050
2.080
1,241,416
+0.02(+0.97%)
Jan 24, 2023
2.150
2.205
2.050
2.060
484,436
-0.11(-5.07%)
Jan 23, 2023
2.080
2.220
2.050
2.170
469,390
+0.11(+5.34%)
Jan 20, 2023
2.060
2.100
2.010
2.060
194,207
+0.02(+0.98%)
Jan 19, 2023
2.090
2.090
2.010
2.040
291,006
-0.07(-3.32%)
Jan 18, 2023
2.190
2.250
2.085
2.110
707,426
-0.04(-1.86%)
Jan 17, 2023
2.230
2.230
2.100
2.150
658,519
-0.08(-3.59%)
Jan 13, 2023
2.230
2.330
2.210
2.230
515,945
-0.01(-0.45%)
Jan 12, 2023
2.260
2.285
2.150
2.240
569,312
+0.01(+0.45%)
Jan 11, 2023
2.280
2.320
2.230
2.230
662,858
-0.01(-0.45%)
Jan 10, 2023
2.260
2.290
2.190
2.240
350,809
+0.03(+1.36%)
Jan 09, 2023
2.170
2.320
2.140
2.210
1,248,151
+0.06(+2.79%)
Jan 06, 2023
2.160
2.190
2.100
2.150
320,445
+0.04(+1.90%)
Jan 05, 2023
2.150
2.200
2.090
2.110
269,459
-0.15(-6.64%)
Jan 04, 2023
2.170
2.290
2.150
2.260
692,456
+0.09(+4.15%)
Jan 03, 2023
2.300
2.350
2.080
2.170
726,554
-0.17(-7.26%)
Dec 30, 2022
1.970
2.340
1.950
2.340
1,316,588
+0.36(+18.18%)
Dec 29, 2022
1.810
2.000
1.760
1.980
673,806
+0.19(+10.61%)
Dec 28, 2022
1.860
1.860
1.725
1.790
727,116
-0.08(-4.28%)
Dec 27, 2022
1.900
1.942
1.830
1.870
534,471
-0.07(-3.61%)
Dec 23, 2022
1.900
1.985
1.845
1.940
359,502
+0.04(+2.11%)
Dec 22, 2022
1.970
1.970
1.815
1.900
371,708
-0.05(-2.56%)
Dec 21, 2022
1.950
2.000
1.908
1.950
449,055
+0.05(+2.63%)
Dec 20, 2022
1.980
2.035
1.900
1.900
309,742
-0.03(-1.55%)
Dec 19, 2022
2.050
2.070
1.930
1.930
500,435
-0.11(-5.39%)
Dec 16, 2022
2.080
2.180
2.040
2.040
728,615
-0.09(-4.23%)
Dec 15, 2022
2.090
2.180
2.040
2.130
313,294
+0.03(+1.43%)
Dec 14, 2022
2.090
2.200
2.090
2.100
324,807
+0.00(+0.00%)
Dec 13, 2022
2.280
2.340
2.091
2.100
673,585
-0.15(-6.67%)
Dec 12, 2022
2.160
2.280
2.080
2.250
376,949
+0.11(+5.14%)
Dec 09, 2022
2.120
2.250
2.082
2.140
320,105
-0.02(-0.93%)
Dec 08, 2022
2.110
2.220
2.080
2.160
483,685
+0.05(+2.37%)
Dec 07, 2022
2.150
2.160
2.010
2.110
1,113,358
-0.04(-1.86%)
Dec 06, 2022
2.340
2.340
2.140
2.150
977,594
-0.18(-7.73%)
Dec 05, 2022
2.350
2.360
2.250
2.330
978,679
-0.03(-1.27%)
Dec 02, 2022
2.300
2.430
2.280
2.360
445,465
+0.07(+3.06%)
Dec 01, 2022
2.340
2.470
2.270
2.290
1,011,725
-0.02(-0.87%)
Nov 30, 2022
2.260
2.460
2.260
2.310
1,165,797
+0.05(+2.21%)
Nov 29, 2022
2.370
2.380
2.250
2.260
733,491
-0.17(-7.00%)
Nov 28, 2022
2.530
2.530
2.381
2.430
563,333
-0.08(-3.19%)
Nov 25, 2022
2.500
2.520
2.449
2.510
324,557
+0.00(+0.00%)
Nov 23, 2022
2.670
2.670
2.430
2.510
1,608,257
-0.16(-5.99%)
Nov 22, 2022
2.600
2.900
2.550
2.670
5,064,827
+0.13(+5.12%)
Nov 21, 2022
2.530
2.680
2.490
2.540
785,461
-0.11(-4.15%)
Nov 18, 2022
2.550
2.730
2.480
2.650
1,508,451
+0.06(+2.32%)
Nov 17, 2022
2.400
2.690
2.370
2.590
2,793,568
+0.16(+6.58%)
Nov 16, 2022
2.500
2.630
2.320
2.430
5,838,043
-0.79(-24.53%)
Nov 15, 2022
3.090
3.350
2.930
3.220
13,555,068
-0.57(-15.04%)
Nov 14, 2022
2.650
4.000
2.560
3.790
76,533,856
+1.59(+72.27%)
Nov 11, 2022
2.050
2.220
2.022
2.200
371,436
+0.23(+11.68%)
Nov 10, 2022
1.950
2.040
1.911
1.970
476,257
+0.17(+9.44%)
Nov 09, 2022
2.000
2.007
1.770
1.800
602,438
-0.22(-10.89%)
Nov 08, 2022
2.010
2.150
1.940
2.020
489,013
+0.04(+2.02%)
Nov 07, 2022
2.050
2.050
1.960
1.980
362,690
-0.05(-2.46%)
Nov 04, 2022
2.040
2.060
1.960
2.030
309,914
+0.00(+0.00%)
Nov 03, 2022
2.030
2.137
2.010
2.030
285,655
-0.06(-2.87%)
Nov 02, 2022
2.090
2.090
373,426
-0.01(-0.48%)
Nov 01, 2022
2.110
2.192
2.090
2.100
264,264
+0.03(+1.45%)
Oct 31, 2022
2.100
2.180
2.070
2.070
270,667
-0.08(-3.72%)
Oct 28, 2022
2.160
2.220
2.050
2.150
320,987
+0.00(+0.00%)
Oct 27, 2022
2.270
2.380
2.150
2.150
373,735
-0.12(-5.29%)
Oct 26, 2022
2.290
2.410
2.200
2.270
612,997
-0.06(-2.58%)
Oct 25, 2022
2.050
2.450
2.050
2.330
1,078,968
+0.28(+13.66%)
Oct 24, 2022
2.080
2.130
2.010
2.050
247,651
-0.03(-1.44%)
Oct 21, 2022
2.050
2.170
2.020
2.080
406,661
+0.01(+0.48%)
Oct 20, 2022
2.090
2.228
2.050
2.070
265,559
-0.05(-2.36%)
Oct 19, 2022
2.230
2.310
2.050
2.120
905,147
-0.08(-3.64%)
Oct 18, 2022
2.320
2.361
2.170
2.200
323,171
-0.09(-3.93%)
Oct 17, 2022
2.230
2.370
2.200
2.290
408,359
+0.13(+6.02%)
Oct 14, 2022
2.350
2.350
2.100
2.160
351,448
-0.16(-6.90%)
Oct 13, 2022
2.220
2.370
2.159
2.320
400,811
-0.01(-0.43%)
Oct 12, 2022
2.350
2.380
2.260
2.330
637,382
-0.02(-0.85%)
Oct 11, 2022
2.670
2.670
2.280
2.350
1,132,896
-0.35(-12.96%)
Oct 10, 2022
2.600
2.920
2.600
2.700
2,145,027
+0.11(+4.25%)
Oct 07, 2022
2.780
2.780
2.520
2.590
1,172,701
-0.31(-10.69%)
Oct 06, 2022
2.320
3.060
2.320
2.900
5,264,607
+0.58(+25.00%)
Oct 05, 2022
2.220
2.380
2.133
2.320
1,799,793
+0.10(+4.50%)
Oct 04, 2022
2.130
2.240
2.130
2.220
591,586
+0.12(+5.71%)
Oct 03, 2022
2.000
2.120
1.900
2.100
652,601
+0.06(+2.94%)
Sep 30, 2022
2.100
2.190
2.015
2.040
563,759
-0.05(-2.39%)
Sep 29, 2022
2.260
2.314
2.080
2.090
578,482
-0.23(-9.91%)
Sep 28, 2022
2.200
2.400
2.178
2.320
863,373
+0.11(+4.98%)
Sep 27, 2022
2.250
2.380
2.175
2.210
1,103,843
+0.00(+0.00%)
Sep 26, 2022
2.060
2.430
2.050
2.210
2,525,713
+0.18(+8.87%)
Sep 23, 2022
2.170
2.200
2.000
2.030
829,781
-0.25(-10.96%)
Sep 22, 2022
2.180
2.340
2.151
2.280
968,951
+0.06(+2.70%)
Sep 21, 2022
2.350
2.350
2.200
2.220
786,525
-0.04(-1.77%)
Sep 20, 2022
2.380
2.419
2.250
2.260
573,590
-0.15(-6.22%)
Sep 19, 2022
2.260
2.430
2.200
2.410
721,622
+0.05(+2.12%)
Sep 16, 2022
2.350
2.480
2.300
2.360
708,241
-0.11(-4.45%)
Sep 15, 2022
2.630
2.670
2.440
2.470
782,713
-0.11(-4.26%)
Sep 14, 2022
2.610
2.650
2.500
2.580
869,425
-0.07(-2.64%)
Sep 13, 2022
2.720
2.780
2.650
2.650
842,245
-0.20(-7.02%)
Sep 12, 2022
2.750
3.005
2.710
2.850
1,649,800
+0.03(+1.06%)
Sep 09, 2022
2.970
3.090
2.690
2.820
3,978,750
-0.18(-6.00%)
Sep 08, 2022
2.550
3.030
2.460
3.000
3,158,262
+0.37(+14.07%)
Sep 07, 2022
2.440
2.840
2.390
2.630
4,889,917
+0.23(+9.58%)
Sep 06, 2022
2.570
2.620
2.340
2.400
1,822,405
-0.22(-8.40%)
Sep 02, 2022
2.870
2.870
2.600
2.620
746,261
-0.17(-6.09%)
Sep 01, 2022
3.030
3.030
2.720
2.790
779,303
-0.15(-5.10%)
Aug 31, 2022
3.100
3.100
2.900
2.940
1,301,653
-0.14(-4.55%)
Aug 30, 2022
3.310
3.440
2.920
3.080
2,551,612
-0.10(-3.14%)
Aug 29, 2022
3.280
3.439
3.175
3.180
1,034,568
-0.23(-6.74%)
Aug 26, 2022
3.600
3.648
3.340
3.410
1,251,491
-0.28(-7.59%)
Aug 25, 2022
3.760
3.950
3.610
3.690
1,375,755
-0.12(-3.15%)
Aug 24, 2022
4.250
4.480
3.800
3.810
5,259,560
+0.06(+1.60%)
Aug 23, 2022
3.970
3.990
3.700
3.750
2,115,574
-0.39(-9.42%)
Aug 22, 2022
4.340
4.500
4.060
4.140
2,593,371
-0.71(-14.64%)
Aug 19, 2022
5.250
5.300
4.700
4.850
3,556,269
-0.21(-4.15%)
Aug 18, 2022
5.110
5.350
4.810
5.060
4,158,398
-0.22(-4.17%)
Aug 17, 2022
4.650
5.630
4.580
5.280
9,699,855
+0.52(+10.92%)
Aug 16, 2022
4.710
5.150
4.555
4.760
7,484,605
-0.05(-1.04%)
Aug 15, 2022
5.000
5.130
4.700
4.810
5,549,106
-0.63(-11.58%)
Aug 12, 2022
6.300
6.300
5.350
5.440
2,517,506
-0.79(-12.68%)
Aug 11, 2022
6.670
7.320
6.200
6.230
3,235,772
-0.28(-4.30%)
Aug 10, 2022
6.500
6.740
6.070
6.510
2,031,286
-0.01(-0.15%)
Aug 09, 2022
7.070
7.100
6.500
6.520
1,723,836
-0.68(-9.44%)
Aug 08, 2022
7.220
7.520
6.770
7.200
6,840,861
+0.58(+8.76%)
Aug 05, 2022
7.390
7.400
6.360
6.620
3,939,248
+0.05(+0.76%)
Aug 04, 2022
7.300
7.630
6.570
6.570
3,872,631
-1.11(-14.45%)
Aug 03, 2022
7.540
8.450
7.500
7.680
5,793,940
-0.35(-4.36%)
Aug 02, 2022
8.110
8.500
7.300
8.030
8,853,076
-0.61(-7.06%)
Aug 01, 2022
8.290
9.589
8.060
8.640
42,842,704
+1.55(+21.86%)
Jul 29, 2022
7.080
8.960
6.600
7.090
79,747,336
+1.23(+20.99%)
Jul 28, 2022
5.950
6.640
5.550
5.860
70,560,472
+1.28(+27.95%)
Jul 27, 2022
5.200
5.230
4.080
4.580
9,908,013
-0.83(-15.34%)
Jul 26, 2022
5.460
5.900
5.250
5.410
7,859,585
-0.45(-7.68%)
Jul 25, 2022
5.990
6.230
5.400
5.860
26,920,468
-2.12(-26.57%)
Jul 22, 2022
6.330
9.350
5.860
7.980
139,238,320
+2.26(+39.51%)
Jul 21, 2022
4.980
5.770
4.640
5.720
76,016,192
+1.53(+36.52%)
Jul 20, 2022
3.420
5.180
3.370
4.190
59,779,800
+1.11(+36.04%)
Jul 19, 2022
2.670
3.220
2.600
3.080
7,859,344
+0.40(+14.93%)
Jul 18, 2022
2.650
2.830
2.580
2.680
3,504,592
+0.04(+1.52%)
Jul 15, 2022
2.880
3.230
2.500
2.640
21,298,640
+0.25(+10.46%)
Jul 14, 2022
2.160
2.410
2.100
2.390
4,411,535
+0.22(+10.14%)
Jul 13, 2022
2.420
2.430
2.110
2.170
1,453,014
-0.34(-13.55%)
Jul 12, 2022
2.490
2.600
2.280
2.510
3,019,689
-0.06(-2.33%)
Jul 11, 2022
2.750
2.870
2.420
2.570
49,133,840
+0.55(+27.23%)
Jul 08, 2022
2.050
2.100
1.980
2.020
604,191
+0.03(+1.51%)
Jul 07, 2022
2.000
2.100
1.960
1.990
689,506
-0.05(-2.45%)
Jul 06, 2022
1.860
2.110
1.860
2.040
1,153,749
+0.16(+8.51%)
Jul 05, 2022
1.970
2.000
1.780
1.880
1,345,529
-0.08(-4.08%)
Jul 01, 2022
2.130
2.250
1.930
1.960
1,520,666
-0.27(-12.11%)
Jun 30, 2022
2.230
2.350
2.010
2.230
1,828,708
-0.19(-7.85%)
Jun 29, 2022
2.560
2.619
2.260
2.420
3,944,857
-0.43(-15.09%)
Jun 28, 2022
2.640
2.950
2.470
2.850
7,085,783
-0.10(-3.39%)
Jun 27, 2022
2.570
3.180
2.400
2.950
25,297,174
+0.25(+9.26%)
Jun 24, 2022
3.070
3.950
2.660
2.700
177,576,400
+0.96(+55.17%)
Jun 23, 2022
1.410
1.810
1.410
1.740
6,235,796
+0.36(+26.09%)
Jun 22, 2022
1.390
1.440
1.340
1.380
1,050,706
-0.06(-4.17%)
Jun 21, 2022
1.500
1.530
1.410
1.440
1,603,298
-0.04(-2.70%)
Jun 17, 2022
1.550
1.650
1.400
1.480
7,070,958
-1.57(-51.48%)
Jun 16, 2022
3.380
3.490
3.030
3.050
786,679
-0.55(-15.28%)
Jun 15, 2022
3.510
3.740
3.210
3.600
383,813
+0.15(+4.35%)
Jun 14, 2022
3.840
3.840
3.270
3.450
227,991
-0.39(-10.16%)
Jun 13, 2022
3.880
4.095
3.520
3.840
214,913
-0.14(-3.52%)
Jun 10, 2022
4.360
4.500
3.900
3.980
272,661
-0.57(-12.53%)
Jun 09, 2022
5.570
5.920
4.510
4.550
342,747
-1.15(-20.18%)
Jun 08, 2022
4.850
5.700
4.680
5.700
324,659
+0.89(+18.50%)
Jun 07, 2022
4.410
5.080
4.162
4.810
305,795
+0.46(+10.57%)
Jun 06, 2022
4.850
4.960
4.250
4.350
117,446
-0.47(-9.75%)
Jun 03, 2022
5.110
5.110
4.750
4.820
84,245
-0.38(-7.31%)
Jun 02, 2022
4.760
5.200
4.750
5.200
124,634
+0.45(+9.47%)
Jun 01, 2022
4.610
4.900
4.560
4.750
93,111
+0.01(+0.21%)
May 31, 2022
4.820
5.150
4.420
4.740
256,382
-0.26(-5.20%)
May 27, 2022
5.900
6.190
4.860
5.000
250,078
-1.00(-16.67%)
May 26, 2022
5.260
6.640
4.820
6.000
328,622
+0.40(+7.14%)
May 25, 2022
5.190
5.750
5.190
5.600
140,674
+0.32(+6.06%)
May 24, 2022
5.790
5.790
5.140
5.280
151,619
-0.77(-12.73%)
May 23, 2022
6.940
7.170
6.000
6.050
166,150
-0.77(-11.29%)
May 20, 2022
7.600
7.600
6.500
6.820
112,312
-0.68(-9.07%)
May 19, 2022
7.600
8.000
7.300
7.500
114,172
-0.33(-4.21%)
May 18, 2022
7.380
8.000
7.270
7.830
115,508
+0.14(+1.82%)
May 17, 2022
7.560
7.820
7.190
7.690
64,013
+0.25(+3.36%)
May 16, 2022
9.490
9.490
7.380
7.440
180,506
-2.09(-21.93%)
May 13, 2022
9.380
10.16
9.120
9.530
82,221
+0.53(+5.89%)
May 12, 2022
8.560
9.697
8.400
9.000
67,970
+0.19(+2.16%)
May 11, 2022
8.590
9.110
8.525
8.810
96,496
-0.12(-1.29%)
May 10, 2022
9.620
10.000
8.605
8.925
101,172
-0.75(-7.80%)
May 09, 2022
10.31
10.31
9.670
9.680
65,790
-0.83(-7.90%)
May 06, 2022
10.97
11.62
10.50
10.51
113,938
-0.54(-4.89%)
May 05, 2022
12.08
12.08
10.75
11.05
100,124
-1.09(-8.98%)
May 04, 2022
12.49
12.82
11.21
12.14
131,781
-0.16(-1.30%)
May 03, 2022
13.07
13.74
12.06
12.30
224,691
-0.90(-6.82%)
May 02, 2022
11.02
13.20
9.800
13.20
443,681
+2.25(+20.55%)
Apr 29, 2022
11.13
12.55
10.74
10.95
372,816
-0.56(-4.87%)
Apr 28, 2022
11.90
13.46
10.00
11.51
479,125
-0.59(-4.88%)
Apr 27, 2022
14.64
14.85
11.45
12.10
528,496
-2.41(-16.61%)
Apr 26, 2022
15.30
15.97
13.96
14.51
408,962
-0.06(-0.41%)
Apr 25, 2022
20.00
20.00
13.60
14.57
883,685
-11.86(-44.87%)
Apr 22, 2022
25.50
27.75
24.75
26.43
117,624
-0.63(-2.33%)
Apr 21, 2022
28.88
31.43
25.92
27.06
186,215
-4.44(-14.10%)
Apr 20, 2022
32.98
34.12
28.50
31.50
340,170
+1.35(+4.48%)
Apr 19, 2022
32.80
41.67
30.05
30.15
1,330,495
+8.14(+37.01%)
Apr 18, 2022
23.40
23.49
21.23
22.00
174,595
-1.43(-6.08%)
Apr 14, 2022
23.77
23.79
23.27
23.43
6,348
-0.07(-0.32%)
Apr 13, 2022
22.83
24.75
22.82
23.50
6,217
+0.72(+3.16%)
Apr 12, 2022
25.05
25.05
22.65
22.79
13,448
+0.12(+0.53%)
Apr 11, 2022
24.16
24.16
22.65
22.66
11,659
-1.14(-4.79%)
Apr 08, 2022
24.16
24.18
23.10
23.80
10,908
+0.11(+0.44%)
Apr 07, 2022
25.50
24.75
22.88
23.70
18,412
-0.53(-2.17%)
Apr 06, 2022
24.30
24.98
24.02
24.23
11,004
+0.21(+0.87%)
Apr 05, 2022
24.73
25.05
24.00
24.02
24,867
-2.16(-8.25%)
Apr 04, 2022
27.00
27.00
25.70
26.18
16,164
+0.15(+0.58%)
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.