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
Stoke Therapeutics Inc
(NQ:
STOK
)
14.62
+0.84 (+6.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
8.710
9.270
8.700
8.890
137,675
+0.15(+1.72%)
Apr 27, 2023
9.010
9.070
8.730
8.740
114,191
-0.23(-2.56%)
Apr 26, 2023
8.210
9.230
8.210
8.970
197,336
+0.86(+10.60%)
Apr 25, 2023
8.150
8.540
8.010
8.110
307,209
+0.01(+0.12%)
Apr 24, 2023
8.580
8.870
8.070
8.100
120,059
-0.58(-6.68%)
Apr 21, 2023
8.510
8.780
8.470
8.680
125,023
+0.17(+2.00%)
Apr 20, 2023
8.940
9.110
8.480
8.510
94,207
-0.50(-5.55%)
Apr 19, 2023
8.610
9.190
8.555
9.010
276,020
+0.40(+4.65%)
Apr 18, 2023
9.100
9.200
8.420
8.610
348,158
-0.43(-4.76%)
Apr 17, 2023
8.300
9.230
8.300
9.040
289,845
+0.87(+10.65%)
Apr 14, 2023
8.770
8.840
8.150
8.170
212,382
-0.55(-6.31%)
Apr 13, 2023
8.070
8.740
7.610
8.720
118,539
+0.68(+8.46%)
Apr 12, 2023
8.200
8.340
7.940
8.040
180,908
-0.05(-0.62%)
Apr 11, 2023
8.090
8.180
7.995
8.090
109,258
+0.16(+2.02%)
Apr 10, 2023
7.920
7.970
7.710
7.930
165,947
-0.03(-0.38%)
Apr 06, 2023
7.950
8.120
7.840
7.960
102,973
+0.02(+0.25%)
Apr 05, 2023
7.990
8.120
7.920
7.940
128,507
-0.10(-1.24%)
Apr 04, 2023
8.210
8.290
7.760
8.040
222,684
-0.18(-2.19%)
Apr 03, 2023
8.290
8.540
7.980
8.220
160,532
-0.11(-1.32%)
Mar 31, 2023
8.180
8.500
8.180
8.330
556,821
+0.19(+2.33%)
Mar 30, 2023
8.370
8.550
8.010
8.140
150,432
-0.22(-2.63%)
Mar 29, 2023
8.120
8.530
8.120
8.360
90,140
+0.33(+4.11%)
Mar 28, 2023
8.000
8.127
7.930
8.030
113,429
+0.05(+0.63%)
Mar 27, 2023
7.760
8.040
7.390
7.980
668,402
+0.33(+4.31%)
Mar 24, 2023
7.820
7.830
7.215
7.650
273,019
-0.22(-2.80%)
Mar 23, 2023
8.070
8.090
7.650
7.870
196,147
-0.12(-1.50%)
Mar 22, 2023
8.320
8.330
7.990
7.990
189,636
-0.31(-3.73%)
Mar 21, 2023
8.210
8.450
8.100
8.300
346,044
+0.13(+1.59%)
Mar 20, 2023
8.900
8.980
8.085
8.170
393,034
-0.75(-8.41%)
Mar 17, 2023
9.040
9.200
8.790
8.920
412,370
-0.17(-1.87%)
Mar 16, 2023
9.050
9.300
8.740
9.090
314,743
-0.06(-0.66%)
Mar 15, 2023
9.680
9.680
8.765
9.150
363,059
-0.68(-6.92%)
Mar 14, 2023
9.680
9.920
9.500
9.830
188,882
+0.29(+3.04%)
Mar 13, 2023
8.670
9.990
8.430
9.540
254,647
+0.80(+9.15%)
Mar 10, 2023
8.810
8.810
8.310
8.740
268,173
-0.11(-1.24%)
Mar 09, 2023
9.170
9.270
8.570
8.850
314,566
-0.27(-2.96%)
Mar 08, 2023
9.280
9.460
8.650
9.120
1,388,266
-0.11(-1.19%)
Mar 07, 2023
9.290
9.400
8.880
9.230
165,777
-0.01(-0.11%)
Mar 06, 2023
8.900
9.240
8.590
9.240
127,376
+0.41(+4.64%)
Mar 03, 2023
8.680
8.950
8.680
8.830
70,400
+0.17(+1.96%)
Mar 02, 2023
8.710
8.860
8.650
8.660
102,110
-0.08(-0.92%)
Mar 01, 2023
8.890
8.890
8.690
8.740
106,850
-0.15(-1.69%)
Feb 28, 2023
8.740
8.990
8.730
8.890
84,982
+0.22(+2.54%)
Feb 27, 2023
8.610
8.710
8.535
8.670
89,576
+0.13(+1.52%)
Feb 24, 2023
8.620
8.720
8.465
8.540
220,068
-0.28(-3.17%)
Feb 23, 2023
8.960
8.976
8.525
8.820
363,601
-0.02(-0.23%)
Feb 22, 2023
8.750
8.900
8.600
8.840
173,603
+0.12(+1.38%)
Feb 21, 2023
9.050
9.150
8.690
8.720
190,973
-0.47(-5.11%)
Feb 17, 2023
9.060
9.220
8.760
9.190
68,970
+0.19(+2.11%)
Feb 16, 2023
8.930
9.080
8.780
9.000
178,270
-0.01(-0.11%)
Feb 15, 2023
9.000
9.080
8.800
9.010
76,723
+0.00(+0.00%)
Feb 14, 2023
9.060
9.180
8.740
9.010
231,560
-0.04(-0.44%)
Feb 13, 2023
9.240
9.250
8.810
9.050
128,659
-0.19(-2.06%)
Feb 10, 2023
9.270
9.305
9.100
9.240
92,625
-0.01(-0.11%)
Feb 09, 2023
9.330
9.510
9.050
9.250
157,538
+0.04(+0.43%)
Feb 08, 2023
9.730
9.760
9.130
9.210
175,523
-0.54(-5.54%)
Feb 07, 2023
9.630
9.870
9.200
9.750
90,117
+0.25(+2.63%)
Feb 06, 2023
9.350
10.17
9.350
9.500
199,744
+0.06(+0.64%)
Feb 03, 2023
9.740
10.12
9.350
9.440
145,829
-0.54(-5.41%)
Feb 02, 2023
9.320
10.00
9.290
9.980
644,005
+0.72(+7.78%)
Feb 01, 2023
9.890
10.03
8.960
9.260
4,860,411
-0.70(-7.03%)
Jan 31, 2023
9.710
10.00
9.530
9.960
124,398
+0.44(+4.62%)
Jan 30, 2023
9.510
9.605
9.300
9.520
69,935
-0.11(-1.14%)
Jan 27, 2023
9.460
9.750
9.460
9.630
88,829
+0.22(+2.34%)
Jan 26, 2023
9.590
9.645
9.250
9.410
73,670
-0.12(-1.26%)
Jan 25, 2023
9.250
9.680
9.180
9.530
126,188
+0.14(+1.49%)
Jan 24, 2023
9.220
9.690
9.220
9.390
60,403
+0.10(+1.08%)
Jan 23, 2023
9.530
9.700
9.100
9.290
155,253
-0.24(-2.52%)
Jan 20, 2023
9.510
9.710
9.225
9.530
99,343
+0.19(+2.03%)
Jan 19, 2023
9.100
9.570
8.940
9.340
121,978
+0.11(+1.19%)
Jan 18, 2023
9.310
9.568
9.000
9.230
176,276
-0.05(-0.54%)
Jan 17, 2023
9.700
9.910
9.270
9.280
140,983
-0.47(-4.82%)
Jan 13, 2023
10.22
10.54
9.340
9.750
192,036
-0.63(-6.07%)
Jan 12, 2023
9.470
10.65
8.845
10.38
262,487
+1.00(+10.66%)
Jan 11, 2023
8.650
9.530
8.550
9.380
257,813
+0.62(+7.08%)
Jan 10, 2023
8.200
8.780
8.141
8.760
372,709
+0.49(+5.93%)
Jan 09, 2023
8.570
8.610
8.215
8.270
212,708
-0.25(-2.93%)
Jan 06, 2023
9.420
9.420
8.410
8.520
288,011
-0.80(-8.58%)
Jan 05, 2023
9.610
9.610
8.970
9.320
844,422
-0.33(-3.42%)
Jan 04, 2023
9.160
9.750
8.650
9.650
629,418
+0.56(+6.16%)
Jan 03, 2023
9.390
9.475
8.935
9.090
1,690,574
-0.14(-1.52%)
Dec 30, 2022
8.940
9.280
8.865
9.230
141,800
+0.19(+2.10%)
Dec 29, 2022
8.290
9.315
8.280
9.040
205,967
+0.65(+7.75%)
Dec 28, 2022
8.210
8.730
8.010
8.390
115,560
+0.20(+2.44%)
Dec 27, 2022
8.150
8.245
8.005
8.190
123,245
-0.11(-1.33%)
Dec 23, 2022
8.390
8.570
8.220
8.300
112,066
-0.14(-1.66%)
Dec 22, 2022
8.160
8.480
7.935
8.440
172,441
+0.18(+2.18%)
Dec 21, 2022
8.320
8.490
8.020
8.260
273,047
+0.01(+0.12%)
Dec 20, 2022
8.140
8.460
7.999
8.250
512,723
+0.09(+1.10%)
Dec 19, 2022
8.740
8.980
7.885
8.160
403,451
-0.51(-5.88%)
Dec 16, 2022
8.210
8.710
8.130
8.670
310,197
+0.37(+4.46%)
Dec 15, 2022
8.250
8.520
8.135
8.300
286,762
-0.08(-0.95%)
Dec 14, 2022
8.350
8.950
8.250
8.380
260,371
+0.08(+0.96%)
Dec 13, 2022
8.470
8.581
7.981
8.300
367,234
+0.19(+2.34%)
Dec 12, 2022
7.850
8.150
7.550
8.110
171,930
+0.41(+5.32%)
Dec 09, 2022
7.660
7.920
7.500
7.700
217,557
+0.04(+0.52%)
Dec 08, 2022
7.130
7.690
7.000
7.660
160,520
+0.59(+8.35%)
Dec 07, 2022
7.090
7.390
7.010
7.070
171,217
-0.08(-1.12%)
Dec 06, 2022
7.100
7.310
6.950
7.150
289,776
-0.01(-0.14%)
Dec 05, 2022
7.220
7.285
6.880
7.160
440,436
-0.20(-2.72%)
Dec 02, 2022
7.170
7.420
7.020
7.360
237,914
+0.03(+0.41%)
Dec 01, 2022
7.620
7.726
7.230
7.330
390,390
-0.21(-2.79%)
Nov 30, 2022
7.310
7.750
7.310
7.540
240,952
+0.17(+2.31%)
Nov 29, 2022
7.330
7.700
7.170
7.370
217,370
+0.03(+0.41%)
Nov 28, 2022
7.430
7.545
7.080
7.340
430,795
+0.01(+0.14%)
Nov 25, 2022
7.590
7.720
7.200
7.330
138,612
-0.34(-4.43%)
Nov 23, 2022
7.900
7.970
7.575
7.670
149,303
-0.14(-1.79%)
Nov 22, 2022
7.620
7.880
7.170
7.810
315,141
+0.19(+2.49%)
Nov 21, 2022
8.030
8.060
7.510
7.620
578,160
-0.39(-4.87%)
Nov 18, 2022
8.310
8.370
7.285
8.010
845,939
-0.10(-1.23%)
Nov 17, 2022
8.830
9.030
7.670
8.110
642,559
-0.91(-10.09%)
Nov 16, 2022
9.790
9.910
8.900
9.020
858,542
-0.97(-9.71%)
Nov 15, 2022
9.420
10.06
9.410
9.990
458,094
+0.66(+7.07%)
Nov 14, 2022
10.10
10.30
8.360
9.330
1,671,924
-3.16(-25.30%)
Nov 11, 2022
10.98
12.88
10.98
12.49
542,201
+1.49(+13.55%)
Nov 10, 2022
11.23
11.95
10.52
11.00
886,690
+0.34(+3.19%)
Nov 09, 2022
11.36
11.36
10.55
10.66
216,604
-0.71(-6.24%)
Nov 08, 2022
11.64
11.64
11.02
11.37
171,277
-0.15(-1.30%)
Nov 07, 2022
11.76
12.01
11.38
11.52
204,802
-0.17(-1.45%)
Nov 04, 2022
11.97
12.00
10.94
11.69
183,413
-0.28(-2.34%)
Nov 03, 2022
12.85
13.07
11.95
11.97
126,454
-1.15(-8.77%)
Nov 02, 2022
13.37
13.05
13.12
223,519
-0.36(-2.67%)
Nov 01, 2022
15.00
15.38
13.41
13.48
248,856
-1.37(-9.23%)
Oct 31, 2022
15.69
15.69
14.72
14.85
184,951
-0.84(-5.35%)
Oct 28, 2022
15.58
16.48
15.50
15.69
350,513
+0.18(+1.16%)
Oct 27, 2022
15.47
15.85
15.00
15.51
213,783
+0.19(+1.24%)
Oct 26, 2022
14.89
15.73
13.53
15.32
315,048
+0.43(+2.89%)
Oct 25, 2022
14.39
15.17
14.30
14.89
209,712
+0.60(+4.20%)
Oct 24, 2022
14.76
14.76
13.61
14.29
315,171
+0.65(+4.77%)
Oct 21, 2022
13.18
13.66
13.04
13.64
161,090
+0.53(+4.04%)
Oct 20, 2022
13.23
13.46
12.86
13.11
152,664
-0.02(-0.15%)
Oct 19, 2022
13.00
13.24
12.88
13.13
314,925
+0.05(+0.38%)
Oct 18, 2022
12.52
13.31
12.52
13.08
409,035
+0.94(+7.74%)
Oct 17, 2022
12.11
12.43
11.95
12.14
405,579
+0.23(+1.93%)
Oct 14, 2022
12.86
13.15
11.88
11.91
495,061
-0.83(-6.51%)
Oct 13, 2022
12.00
12.96
11.84
12.74
171,256
+0.62(+5.12%)
Oct 12, 2022
11.67
12.14
11.16
12.12
121,449
+0.46(+3.95%)
Oct 11, 2022
11.42
11.74
11.02
11.66
199,090
+0.13(+1.13%)
Oct 10, 2022
12.43
12.44
11.47
11.53
104,664
-0.98(-7.83%)
Oct 07, 2022
13.29
13.29
12.50
12.51
223,250
-0.97(-7.20%)
Oct 06, 2022
13.19
13.85
13.03
13.48
467,494
+0.22(+1.66%)
Oct 05, 2022
13.33
13.46
12.82
13.26
225,159
-0.35(-2.57%)
Oct 04, 2022
13.03
13.63
13.03
13.61
277,052
+0.87(+6.83%)
Oct 03, 2022
12.96
13.21
12.48
12.74
373,841
-0.10(-0.78%)
Sep 30, 2022
13.13
13.76
12.79
12.84
180,505
-0.18(-1.38%)
Sep 29, 2022
13.13
13.13
12.15
13.02
247,372
-0.38(-2.84%)
Sep 28, 2022
13.26
14.06
13.03
13.40
188,249
+0.41(+3.16%)
Sep 27, 2022
12.60
13.32
12.60
12.99
304,301
+0.43(+3.42%)
Sep 26, 2022
13.03
13.48
12.25
12.56
237,004
-0.47(-3.61%)
Sep 23, 2022
14.88
14.98
13.00
13.03
325,627
-1.87(-12.55%)
Sep 22, 2022
14.79
15.10
13.87
14.90
334,359
+0.00(+0.00%)
Sep 21, 2022
15.33
15.42
14.87
14.90
89,205
-0.38(-2.49%)
Sep 20, 2022
15.15
15.33
14.92
15.28
217,855
+0.11(+0.73%)
Sep 19, 2022
15.63
15.63
14.89
15.17
140,007
-0.50(-3.19%)
Sep 16, 2022
15.98
16.30
15.44
15.67
216,820
-0.82(-4.97%)
Sep 15, 2022
16.72
17.10
16.33
16.49
84,979
-0.25(-1.49%)
Sep 14, 2022
16.00
16.84
15.52
16.74
345,621
+0.68(+4.23%)
Sep 13, 2022
15.50
16.24
14.96
16.06
1,004,494
+0.12(+0.75%)
Sep 12, 2022
15.14
16.04
14.91
15.94
81,621
+0.75(+4.94%)
Sep 09, 2022
15.19
15.51
15.00
15.19
325,664
+0.24(+1.61%)
Sep 08, 2022
14.76
15.03
14.73
14.95
121,203
-0.03(-0.20%)
Sep 07, 2022
14.28
15.15
14.28
14.98
301,043
+0.58(+4.03%)
Sep 06, 2022
15.14
15.14
14.01
14.40
172,146
-0.78(-5.14%)
Sep 02, 2022
15.44
16.70
14.51
15.18
287,153
-0.02(-0.13%)
Sep 01, 2022
14.82
15.25
14.53
15.20
211,618
+0.14(+0.93%)
Aug 31, 2022
15.13
15.13
14.65
15.06
277,132
+0.16(+1.07%)
Aug 30, 2022
15.67
15.67
14.43
14.90
324,040
-0.36(-2.36%)
Aug 29, 2022
15.38
15.77
15.03
15.26
154,523
-0.32(-2.05%)
Aug 26, 2022
16.76
16.76
15.40
15.58
157,496
-1.26(-7.48%)
Aug 25, 2022
17.39
17.39
16.79
16.84
134,232
-0.35(-2.04%)
Aug 24, 2022
16.87
17.60
16.20
17.19
147,141
+0.36(+2.14%)
Aug 23, 2022
17.43
18.16
16.51
16.83
186,840
-0.52(-3.00%)
Aug 22, 2022
18.33
18.33
17.20
17.35
166,068
-1.11(-6.01%)
Aug 19, 2022
18.66
19.02
18.27
18.46
127,913
-0.45(-2.38%)
Aug 18, 2022
18.77
19.32
18.77
18.91
105,081
-0.17(-0.89%)
Aug 17, 2022
19.67
20.34
18.41
19.08
138,293
-0.91(-4.55%)
Aug 16, 2022
21.38
22.11
19.72
19.99
129,598
-1.46(-6.81%)
Aug 15, 2022
21.38
22.46
21.05
21.45
136,899
-0.15(-0.69%)
Aug 12, 2022
20.98
22.34
20.81
21.60
129,703
+0.82(+3.95%)
Aug 11, 2022
22.39
22.39
20.48
20.78
164,764
-1.75(-7.77%)
Aug 10, 2022
21.89
22.87
21.67
22.53
319,145
+0.42(+1.90%)
Aug 09, 2022
21.92
22.46
20.87
22.11
353,960
+0.95(+4.49%)
Aug 08, 2022
17.00
22.17
17.00
21.16
393,185
+4.37(+26.03%)
Aug 05, 2022
15.97
16.92
15.76
16.79
111,062
+0.44(+2.69%)
Aug 04, 2022
15.63
16.75
15.51
16.35
164,843
+0.88(+5.69%)
Aug 03, 2022
15.41
16.61
15.41
15.47
123,547
+0.37(+2.45%)
Aug 02, 2022
14.38
15.20
14.23
15.10
89,028
+0.68(+4.72%)
Aug 01, 2022
14.58
15.07
14.26
14.42
165,713
-0.37(-2.50%)
Jul 29, 2022
15.76
16.11
14.38
14.79
138,975
-1.15(-7.21%)
Jul 28, 2022
15.44
16.43
15.31
15.94
179,085
+0.55(+3.57%)
Jul 27, 2022
14.46
15.46
13.99
15.39
194,864
+1.01(+7.02%)
Jul 26, 2022
13.81
15.03
13.60
14.38
119,267
+0.45(+3.23%)
Jul 25, 2022
15.87
15.87
13.84
13.93
368,716
-1.60(-10.30%)
Jul 22, 2022
16.13
16.13
15.31
15.53
344,106
-0.62(-3.84%)
Jul 21, 2022
16.52
16.60
15.90
16.15
175,429
-0.46(-2.77%)
Jul 20, 2022
15.89
16.78
15.41
16.61
378,884
+0.81(+5.13%)
Jul 19, 2022
15.12
16.11
14.91
15.80
114,378
+0.95(+6.40%)
Jul 18, 2022
15.17
15.47
14.63
14.85
352,825
-0.25(-1.66%)
Jul 15, 2022
14.81
15.15
14.19
15.10
86,022
+0.58(+3.99%)
Jul 14, 2022
14.83
15.07
14.45
14.52
65,703
-0.41(-2.75%)
Jul 13, 2022
14.37
15.10
14.37
14.93
75,611
+0.26(+1.77%)
Jul 12, 2022
14.10
14.79
13.55
14.67
81,651
+0.66(+4.71%)
Jul 11, 2022
14.24
14.38
13.56
14.01
90,738
-0.50(-3.45%)
Jul 08, 2022
14.24
15.09
13.98
14.51
88,578
+0.02(+0.14%)
Jul 07, 2022
14.32
15.25
14.32
14.49
121,618
+0.17(+1.19%)
Jul 06, 2022
14.34
14.67
14.02
14.32
131,433
+0.18(+1.27%)
Jul 05, 2022
13.30
14.52
13.30
14.14
195,240
+0.37(+2.69%)
Jul 01, 2022
13.27
14.14
12.99
13.77
171,349
+0.56(+4.24%)
Jun 30, 2022
13.13
13.52
12.60
13.21
345,994
-0.03(-0.23%)
Jun 29, 2022
12.83
13.37
12.25
13.24
119,801
+0.28(+2.16%)
Jun 28, 2022
13.42
14.88
12.40
12.96
177,159
-0.47(-3.50%)
Jun 27, 2022
13.55
13.79
13.09
13.43
113,010
-0.17(-1.25%)
Jun 24, 2022
13.82
14.04
13.45
13.60
1,048,857
-0.33(-2.37%)
Jun 23, 2022
12.86
13.96
12.42
13.93
206,612
+1.11(+8.66%)
Jun 22, 2022
11.79
13.24
11.79
12.82
212,906
+0.76(+6.30%)
Jun 21, 2022
11.56
12.60
11.38
12.06
252,006
+0.72(+6.35%)
Jun 17, 2022
10.52
12.06
10.37
11.34
1,376,376
+0.98(+9.46%)
Jun 16, 2022
10.38
10.51
9.545
10.36
322,268
-0.35(-3.27%)
Jun 15, 2022
10.61
10.93
10.29
10.71
514,934
+0.23(+2.19%)
Jun 14, 2022
10.67
10.67
9.883
10.48
243,926
+0.04(+0.38%)
Jun 13, 2022
10.86
11.07
10.11
10.44
276,781
-0.85(-7.53%)
Jun 10, 2022
12.54
12.54
11.22
11.29
232,963
-1.47(-11.52%)
Jun 09, 2022
12.81
13.52
12.64
12.76
172,177
-0.16(-1.24%)
Jun 08, 2022
12.74
13.44
12.74
12.92
163,408
-0.04(-0.31%)
Jun 07, 2022
11.91
13.01
11.91
12.96
702,314
+1.00(+8.36%)
Jun 06, 2022
12.59
12.86
11.78
11.96
804,428
-0.26(-2.13%)
Jun 03, 2022
12.03
12.79
11.75
12.22
285,312
+0.05(+0.41%)
Jun 02, 2022
11.94
12.30
11.76
12.17
133,457
+0.14(+1.16%)
Jun 01, 2022
12.29
12.59
11.85
12.03
439,272
-0.08(-0.66%)
May 31, 2022
11.94
12.60
11.94
12.11
366,489
+0.09(+0.75%)
May 27, 2022
11.63
12.09
11.10
12.02
293,752
+0.46(+3.98%)
May 26, 2022
12.19
12.19
11.44
11.56
232,535
-0.53(-4.38%)
May 25, 2022
12.29
12.50
11.93
12.09
137,281
-0.34(-2.74%)
May 24, 2022
13.08
13.16
12.25
12.43
199,002
-0.85(-6.40%)
May 23, 2022
14.14
14.60
13.16
13.28
109,884
-0.85(-6.02%)
May 20, 2022
13.80
14.21
13.29
14.13
465,518
+0.48(+3.52%)
May 19, 2022
14.17
14.44
13.06
13.65
508,211
-0.55(-3.87%)
May 18, 2022
15.35
15.84
13.68
14.20
240,727
-1.62(-10.24%)
May 17, 2022
16.20
16.68
15.68
15.82
246,178
-0.08(-0.50%)
May 16, 2022
14.91
16.09
14.55
15.90
514,656
+1.01(+6.78%)
May 13, 2022
14.26
15.48
13.77
14.89
375,041
+1.17(+8.53%)
May 12, 2022
12.74
14.32
12.74
13.72
314,568
+0.77(+5.95%)
May 11, 2022
13.51
14.05
12.68
12.95
405,525
-0.75(-5.47%)
May 10, 2022
13.24
14.11
12.61
13.70
544,813
+1.01(+7.96%)
May 09, 2022
13.61
13.61
12.59
12.69
962,452
-0.77(-5.72%)
May 06, 2022
13.84
13.84
12.97
13.46
178,330
-0.60(-4.27%)
May 05, 2022
14.87
15.06
13.68
14.06
197,155
-1.11(-7.32%)
May 04, 2022
14.71
15.34
13.65
15.17
174,040
+0.41(+2.78%)
May 03, 2022
14.88
16.17
14.41
14.76
264,300
-0.23(-1.53%)
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.