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
Oportun Financial Corp
(NQ:
OPRT
)
3.450
-0.110 (-3.09%)
Streaming Delayed Price
Updated: 11:28 AM 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 (%)
Mar 31, 2023
3.970
4.050
3.785
3.860
482,534
-0.06(-1.53%)
Mar 30, 2023
4.310
4.350
3.880
3.920
499,441
-0.30(-7.22%)
Mar 29, 2023
4.010
4.320
3.960
4.225
573,809
+0.30(+7.78%)
Mar 28, 2023
3.750
3.980
3.750
3.920
407,448
+0.16(+4.26%)
Mar 27, 2023
3.780
3.980
3.660
3.760
318,112
+0.11(+3.01%)
Mar 24, 2023
3.650
3.730
3.540
3.650
319,812
-0.10(-2.67%)
Mar 23, 2023
3.640
3.820
3.518
3.750
524,872
+0.15(+4.17%)
Mar 22, 2023
3.880
3.920
3.565
3.600
877,345
-0.24(-6.25%)
Mar 21, 2023
3.640
4.120
3.632
3.840
1,123,696
+0.45(+13.27%)
Mar 20, 2023
3.750
3.750
3.300
3.390
1,453,161
-0.25(-6.87%)
Mar 17, 2023
2.820
3.660
2.750
3.640
2,556,313
+0.80(+28.17%)
Mar 16, 2023
2.370
3.005
2.250
2.840
2,173,906
+0.39(+15.92%)
Mar 15, 2023
2.660
2.660
2.190
2.450
1,496,022
-0.29(-10.58%)
Mar 14, 2023
3.550
3.550
2.710
2.740
3,049,666
-1.45(-34.61%)
Mar 13, 2023
4.230
4.440
4.000
4.190
831,760
-0.13(-3.01%)
Mar 10, 2023
4.910
4.990
4.120
4.320
1,124,575
-0.70(-13.94%)
Mar 09, 2023
5.130
5.290
5.000
5.020
367,104
-0.09(-1.76%)
Mar 08, 2023
5.340
5.340
4.990
5.110
1,448,168
-0.20(-3.77%)
Mar 07, 2023
5.610
5.660
5.280
5.310
327,495
-0.29(-5.18%)
Mar 06, 2023
6.000
6.020
5.530
5.600
482,849
-0.40(-6.67%)
Mar 03, 2023
6.130
6.170
5.980
6.000
163,056
+0.00(+0.00%)
Mar 02, 2023
6.090
6.090
5.820
6.000
101,668
-0.02(-0.33%)
Mar 01, 2023
5.980
6.140
5.920
6.020
132,571
-0.02(-0.33%)
Feb 28, 2023
5.870
6.203
5.780
6.040
144,352
+0.12(+2.03%)
Feb 27, 2023
6.070
6.130
5.880
5.920
162,522
+0.02(+0.34%)
Feb 24, 2023
5.990
6.055
5.760
5.900
141,844
-0.25(-4.07%)
Feb 23, 2023
6.280
6.560
6.120
6.150
88,005
-0.03(-0.49%)
Feb 22, 2023
6.430
6.430
6.090
6.180
200,127
-0.23(-3.59%)
Feb 21, 2023
6.670
6.818
6.330
6.410
165,381
-0.34(-5.04%)
Feb 17, 2023
6.940
6.940
6.690
6.750
103,692
-0.14(-2.03%)
Feb 16, 2023
6.900
7.140
6.780
6.890
71,203
-0.19(-2.68%)
Feb 15, 2023
6.790
7.100
6.710
7.080
62,227
+0.18(+2.61%)
Feb 14, 2023
6.660
6.940
6.470
6.900
175,208
+0.18(+2.68%)
Feb 13, 2023
6.650
6.825
6.550
6.720
159,113
+0.00(+0.00%)
Feb 10, 2023
7.180
7.180
6.400
6.720
340,695
-0.63(-8.57%)
Feb 09, 2023
7.780
7.830
7.300
7.350
89,800
-0.31(-4.05%)
Feb 08, 2023
7.720
7.930
7.620
7.660
59,032
-0.17(-2.17%)
Feb 07, 2023
7.350
7.870
7.220
7.830
186,635
+0.46(+6.24%)
Feb 06, 2023
7.590
7.590
7.350
7.370
125,470
-0.28(-3.66%)
Feb 03, 2023
7.730
7.920
7.505
7.650
133,639
-0.11(-1.42%)
Feb 02, 2023
7.490
8.060
7.256
7.760
214,607
+0.41(+5.58%)
Feb 01, 2023
6.940
7.480
6.920
7.350
340,573
+0.34(+4.85%)
Jan 31, 2023
6.730
7.220
6.700
7.010
243,941
+0.27(+4.01%)
Jan 30, 2023
6.450
6.840
6.430
6.740
258,644
+0.26(+4.01%)
Jan 27, 2023
6.480
6.550
6.270
6.480
178,207
-0.03(-0.46%)
Jan 26, 2023
6.230
6.530
6.160
6.510
174,772
+0.40(+6.55%)
Jan 25, 2023
5.800
6.155
5.730
6.110
256,767
+0.23(+3.91%)
Jan 24, 2023
6.130
6.260
5.845
5.880
134,125
-0.30(-4.85%)
Jan 23, 2023
6.500
6.625
6.014
6.180
349,157
-0.25(-3.89%)
Jan 20, 2023
5.840
6.440
5.755
6.430
288,612
+0.60(+10.29%)
Jan 19, 2023
6.010
6.100
5.790
5.830
175,108
-0.23(-3.80%)
Jan 18, 2023
6.150
6.240
6.030
6.060
181,497
-0.09(-1.46%)
Jan 17, 2023
6.020
6.200
5.855
6.150
189,602
+0.15(+2.50%)
Jan 13, 2023
5.730
6.050
5.720
6.000
162,849
+0.26(+4.62%)
Jan 12, 2023
5.620
5.747
5.530
5.735
243,711
+0.12(+2.23%)
Jan 11, 2023
5.710
5.830
5.600
5.610
117,099
-0.10(-1.75%)
Jan 10, 2023
5.800
5.880
5.640
5.710
119,180
-0.13(-2.23%)
Jan 09, 2023
5.550
6.250
5.530
5.840
360,802
+0.43(+7.95%)
Jan 06, 2023
5.480
5.510
4.880
5.410
421,488
-0.14(-2.52%)
Jan 05, 2023
5.960
5.960
5.550
5.550
98,211
-0.48(-7.96%)
Jan 04, 2023
5.700
6.090
5.615
6.030
157,648
+0.39(+6.91%)
Jan 03, 2023
5.610
5.839
5.410
5.640
186,781
+0.13(+2.36%)
Dec 30, 2022
5.470
5.574
5.420
5.510
89,020
-0.06(-1.08%)
Dec 29, 2022
5.260
5.590
5.140
5.570
99,045
+0.46(+9.00%)
Dec 28, 2022
5.090
5.225
5.045
5.110
87,699
+0.01(+0.20%)
Dec 27, 2022
5.210
5.270
5.015
5.100
151,519
-0.10(-1.92%)
Dec 23, 2022
5.270
5.490
5.050
5.200
137,573
-0.04(-0.76%)
Dec 22, 2022
5.140
5.280
4.920
5.240
501,631
+0.02(+0.38%)
Dec 21, 2022
4.940
5.320
4.900
5.220
717,688
+0.37(+7.63%)
Dec 20, 2022
4.870
4.920
4.590
4.850
207,271
-0.06(-1.22%)
Dec 19, 2022
5.160
5.170
4.810
4.910
169,767
-0.13(-2.58%)
Dec 16, 2022
5.320
5.320
5.010
5.040
342,491
-0.24(-4.55%)
Dec 15, 2022
5.450
5.470
5.240
5.280
98,725
-0.22(-4.00%)
Dec 14, 2022
5.500
5.640
5.360
5.500
184,260
-0.03(-0.54%)
Dec 13, 2022
5.660
5.830
5.390
5.530
196,232
+0.13(+2.41%)
Dec 12, 2022
5.410
5.490
5.300
5.400
132,984
-0.08(-1.46%)
Dec 09, 2022
5.540
5.740
5.460
5.480
108,046
-0.16(-2.84%)
Dec 08, 2022
5.530
5.687
5.450
5.640
78,916
+0.12(+2.17%)
Dec 07, 2022
5.800
5.829
5.500
5.520
81,971
-0.34(-5.80%)
Dec 06, 2022
5.710
5.930
5.665
5.860
197,296
+0.15(+2.63%)
Dec 05, 2022
5.680
5.770
5.580
5.710
119,911
+0.03(+0.53%)
Dec 02, 2022
5.590
5.890
5.510
5.680
115,890
-0.09(-1.56%)
Dec 01, 2022
5.680
5.840
5.560
5.770
153,468
+0.23(+4.15%)
Nov 30, 2022
6.010
6.070
5.440
5.540
757,014
-0.48(-7.97%)
Nov 29, 2022
5.600
6.080
5.560
6.020
113,736
+0.38(+6.74%)
Nov 28, 2022
6.070
6.130
5.590
5.640
120,942
-0.46(-7.54%)
Nov 25, 2022
6.130
6.240
5.780
6.100
112,112
+0.09(+1.50%)
Nov 23, 2022
5.990
6.110
5.790
6.010
92,873
+0.04(+0.67%)
Nov 22, 2022
5.990
6.080
5.800
5.970
137,055
-0.01(-0.17%)
Nov 21, 2022
5.860
6.098
5.810
5.980
152,159
+0.05(+0.84%)
Nov 18, 2022
6.240
6.240
5.770
5.930
114,288
-0.16(-2.63%)
Nov 17, 2022
6.580
6.580
6.000
6.090
135,016
-0.41(-6.31%)
Nov 16, 2022
6.930
7.140
6.470
6.500
492,120
-0.60(-8.45%)
Nov 15, 2022
6.770
7.480
6.480
7.100
466,834
+0.94(+15.26%)
Nov 14, 2022
6.790
6.916
6.133
6.160
419,658
-0.44(-6.67%)
Nov 11, 2022
6.500
7.110
6.450
6.600
566,570
+0.16(+2.48%)
Nov 10, 2022
5.710
6.620
5.710
6.440
354,764
+0.85(+15.21%)
Nov 09, 2022
5.160
5.830
5.060
5.590
627,706
+0.33(+6.27%)
Nov 08, 2022
4.760
6.229
4.610
5.260
2,460,605
+1.11(+26.75%)
Nov 07, 2022
4.390
4.390
4.030
4.150
293,086
-0.16(-3.71%)
Nov 04, 2022
4.330
4.370
4.050
4.310
230,567
-0.02(-0.46%)
Nov 03, 2022
4.550
4.698
4.320
4.330
125,770
-0.25(-5.46%)
Nov 02, 2022
5.530
5.530
4.520
4.580
466,539
-0.89(-16.27%)
Nov 01, 2022
5.530
5.530
5.320
5.470
158,676
-0.03(-0.55%)
Oct 31, 2022
5.170
5.530
5.123
5.500
170,348
+0.26(+4.96%)
Oct 28, 2022
5.080
5.350
5.010
5.240
101,030
+0.24(+4.80%)
Oct 27, 2022
4.740
5.150
4.530
5.000
146,193
+0.31(+6.61%)
Oct 26, 2022
4.460
4.890
4.260
4.690
185,156
+0.09(+1.96%)
Oct 25, 2022
4.260
4.700
4.175
4.600
119,449
+0.35(+8.24%)
Oct 24, 2022
4.280
4.310
4.035
4.250
163,118
+0.02(+0.47%)
Oct 21, 2022
4.150
4.238
4.060
4.230
106,571
+0.11(+2.67%)
Oct 20, 2022
4.100
4.250
4.070
4.120
118,209
-0.01(-0.24%)
Oct 19, 2022
4.340
4.340
4.050
4.130
307,927
-0.12(-2.82%)
Oct 18, 2022
4.410
4.550
4.230
4.250
127,713
-0.13(-2.97%)
Oct 17, 2022
4.410
4.466
4.360
4.380
125,981
+0.13(+3.06%)
Oct 14, 2022
4.720
4.720
4.240
4.250
123,002
-0.40(-8.60%)
Oct 13, 2022
4.340
4.780
4.210
4.650
233,214
+0.21(+4.73%)
Oct 12, 2022
4.310
4.490
4.210
4.440
155,036
+0.12(+2.78%)
Oct 11, 2022
4.410
4.550
4.260
4.320
153,820
-0.14(-3.14%)
Oct 10, 2022
4.740
4.840
4.450
4.460
173,119
-0.29(-6.11%)
Oct 07, 2022
4.790
4.790
4.480
4.750
214,786
-0.09(-1.86%)
Oct 06, 2022
4.880
5.000
4.770
4.840
131,517
-0.06(-1.22%)
Oct 05, 2022
4.870
4.970
4.680
4.900
223,889
-0.13(-2.58%)
Oct 04, 2022
4.670
5.130
4.670
5.030
694,290
+0.44(+9.59%)
Oct 03, 2022
4.450
4.610
4.310
4.590
257,645
+0.22(+5.03%)
Sep 30, 2022
4.390
4.510
4.300
4.370
244,805
+0.00(+0.00%)
Sep 29, 2022
4.450
4.490
4.160
4.370
306,308
-0.13(-2.89%)
Sep 28, 2022
4.510
4.648
4.490
4.500
190,289
+0.03(+0.67%)
Sep 27, 2022
4.450
4.580
4.370
4.470
179,889
+0.07(+1.59%)
Sep 26, 2022
4.450
4.710
4.370
4.400
243,326
-0.14(-3.08%)
Sep 23, 2022
4.670
4.670
4.370
4.540
276,879
-0.07(-1.52%)
Sep 22, 2022
4.860
4.860
4.550
4.610
269,261
-0.25(-5.14%)
Sep 21, 2022
5.010
5.040
4.810
4.860
295,585
-0.15(-2.99%)
Sep 20, 2022
5.390
5.390
4.940
5.010
211,232
-0.49(-8.91%)
Sep 19, 2022
5.410
5.610
5.220
5.500
230,789
+0.04(+0.73%)
Sep 16, 2022
5.330
5.490
5.200
5.460
627,110
+0.01(+0.18%)
Sep 15, 2022
5.110
5.685
5.100
5.450
325,657
+0.25(+4.81%)
Sep 14, 2022
5.600
5.600
5.090
5.200
280,120
-0.21(-3.88%)
Sep 13, 2022
5.880
5.880
5.300
5.410
363,800
-0.47(-7.99%)
Sep 12, 2022
5.900
6.060
5.680
5.880
424,762
+0.03(+0.51%)
Sep 09, 2022
5.340
5.860
5.250
5.850
331,786
+0.66(+12.72%)
Sep 08, 2022
5.010
5.190
4.950
5.190
800,325
+0.18(+3.59%)
Sep 07, 2022
5.000
5.060
4.940
5.010
431,298
+0.01(+0.20%)
Sep 06, 2022
5.000
5.090
4.960
5.000
387,674
-0.03(-0.60%)
Sep 02, 2022
5.120
5.190
4.970
5.030
263,091
+0.02(+0.40%)
Sep 01, 2022
5.080
5.120
4.785
5.010
470,767
-0.10(-1.96%)
Aug 31, 2022
5.320
5.390
5.100
5.110
336,606
-0.22(-4.13%)
Aug 30, 2022
5.650
5.735
5.300
5.330
291,445
-0.31(-5.50%)
Aug 29, 2022
5.770
5.820
5.620
5.640
312,157
-0.18(-3.09%)
Aug 26, 2022
6.120
6.120
5.800
5.820
411,450
-0.29(-4.75%)
Aug 25, 2022
6.130
6.205
5.980
6.110
279,809
+0.00(+0.00%)
Aug 24, 2022
6.250
6.360
6.050
6.110
222,707
-0.13(-2.08%)
Aug 23, 2022
6.250
6.450
6.210
6.240
368,808
+0.00(+0.00%)
Aug 22, 2022
6.600
6.620
6.160
6.240
290,413
-0.50(-7.42%)
Aug 19, 2022
6.760
6.830
6.520
6.740
652,050
-0.15(-2.18%)
Aug 18, 2022
6.960
7.200
6.870
6.890
229,467
-0.13(-1.85%)
Aug 17, 2022
7.220
7.220
6.970
7.020
188,200
-0.34(-4.62%)
Aug 16, 2022
7.540
7.560
7.330
7.360
166,770
-0.23(-3.03%)
Aug 15, 2022
7.680
7.710
7.400
7.590
273,124
-0.11(-1.43%)
Aug 12, 2022
7.590
7.735
7.540
7.700
501,481
+0.14(+1.85%)
Aug 11, 2022
7.370
7.780
7.350
7.560
347,528
+0.22(+3.00%)
Aug 10, 2022
7.780
7.810
6.940
7.340
628,069
-0.36(-4.68%)
Aug 09, 2022
9.840
9.840
6.270
7.700
1,978,722
-3.07(-28.51%)
Aug 08, 2022
10.24
10.86
10.24
10.77
186,428
+0.63(+6.21%)
Aug 05, 2022
9.850
10.32
9.790
10.14
174,074
+0.16(+1.60%)
Aug 04, 2022
9.820
10.02
9.609
9.980
184,858
+0.27(+2.78%)
Aug 03, 2022
9.580
10.00
9.520
9.710
167,174
+0.17(+1.78%)
Aug 02, 2022
9.160
9.650
9.070
9.540
195,391
+0.35(+3.81%)
Aug 01, 2022
9.200
9.310
8.910
9.190
226,478
+0.01(+0.11%)
Jul 29, 2022
8.930
9.240
8.860
9.180
185,874
+0.29(+3.26%)
Jul 28, 2022
9.500
9.530
8.890
8.890
292,692
-0.60(-6.32%)
Jul 27, 2022
9.090
9.510
8.888
9.490
202,569
+0.51(+5.68%)
Jul 26, 2022
9.180
9.240
8.800
8.980
140,424
-0.34(-3.65%)
Jul 25, 2022
9.420
9.650
9.420
9.320
186,313
-0.02(-0.21%)
Jul 22, 2022
9.550
9.571
9.213
9.340
97,125
-0.20(-2.10%)
Jul 21, 2022
9.350
9.557
9.180
9.540
105,143
+0.08(+0.85%)
Jul 20, 2022
9.280
9.490
9.120
9.460
184,889
+0.11(+1.18%)
Jul 19, 2022
8.580
9.375
8.580
9.350
419,068
+0.90(+10.65%)
Jul 18, 2022
8.760
8.870
8.270
8.450
238,482
-0.05(-0.59%)
Jul 15, 2022
8.230
8.680
8.190
8.500
218,056
+0.49(+6.12%)
Jul 14, 2022
8.240
8.275
7.830
8.010
410,486
-0.36(-4.30%)
Jul 13, 2022
8.830
8.870
8.350
8.370
180,082
-0.52(-5.85%)
Jul 12, 2022
8.260
8.910
8.160
8.890
246,399
+0.67(+8.15%)
Jul 11, 2022
8.730
8.730
8.140
8.220
230,073
-0.59(-6.70%)
Jul 08, 2022
8.880
9.000
8.650
8.810
150,505
-0.06(-0.68%)
Jul 07, 2022
8.800
9.075
8.800
8.870
75,519
+0.14(+1.60%)
Jul 06, 2022
8.910
9.150
8.710
8.730
251,142
-0.27(-3.00%)
Jul 05, 2022
8.300
9.000
8.130
9.000
316,671
+0.45(+5.26%)
Jul 01, 2022
8.250
8.570
8.160
8.550
178,296
+0.28(+3.39%)
Jun 30, 2022
8.610
8.670
8.110
8.270
307,936
-0.54(-6.13%)
Jun 29, 2022
8.970
8.970
8.650
8.810
202,087
-0.19(-2.11%)
Jun 28, 2022
9.220
9.760
8.860
9.000
423,517
-0.22(-2.39%)
Jun 27, 2022
8.440
9.575
8.400
9.220
789,485
+0.97(+11.76%)
Jun 24, 2022
8.770
8.810
8.240
8.250
1,553,133
-0.24(-2.83%)
Jun 23, 2022
8.750
8.998
8.370
8.490
285,468
-0.20(-2.30%)
Jun 22, 2022
8.830
9.170
8.670
8.690
223,545
-0.36(-3.98%)
Jun 21, 2022
9.310
9.570
9.030
9.050
294,345
-0.10(-1.09%)
Jun 17, 2022
9.160
9.470
8.915
9.150
444,402
+0.16(+1.78%)
Jun 16, 2022
9.720
9.810
8.980
8.990
311,453
-1.01(-10.10%)
Jun 15, 2022
10.11
10.25
9.920
10.00
250,875
+0.04(+0.40%)
Jun 14, 2022
10.28
10.29
9.890
9.960
297,629
-0.13(-1.29%)
Jun 13, 2022
10.50
10.56
9.680
10.09
293,514
-0.65(-6.05%)
Jun 10, 2022
11.12
11.23
10.70
10.74
252,048
-0.70(-6.12%)
Jun 09, 2022
12.06
12.12
11.29
11.44
155,501
-0.71(-5.84%)
Jun 08, 2022
12.67
12.79
12.06
12.15
118,973
-0.52(-4.10%)
Jun 07, 2022
11.78
12.70
11.78
12.67
351,329
+0.74(+6.20%)
Jun 06, 2022
11.69
12.06
11.46
11.93
178,659
+0.46(+4.01%)
Jun 03, 2022
11.40
11.51
11.10
11.47
233,482
+0.08(+0.70%)
Jun 02, 2022
11.37
11.62
11.26
11.39
238,173
+0.09(+0.80%)
Jun 01, 2022
11.28
11.47
11.09
11.30
188,965
+0.04(+0.36%)
May 31, 2022
11.20
11.44
10.90
11.26
460,478
+0.17(+1.53%)
May 27, 2022
11.24
11.45
11.05
11.09
92,631
+0.00(+0.00%)
May 26, 2022
11.02
11.33
10.85
11.09
185,293
+0.25(+2.31%)
May 25, 2022
10.73
10.99
10.52
10.84
105,946
+0.11(+1.03%)
May 24, 2022
10.85
10.85
10.48
10.73
99,940
-0.28(-2.54%)
May 23, 2022
10.66
11.04
10.66
11.01
177,984
+0.38(+3.57%)
May 20, 2022
10.93
11.59
10.28
10.63
220,578
-0.26(-2.39%)
May 19, 2022
10.87
11.35
10.80
10.89
208,290
-0.07(-0.64%)
May 18, 2022
11.29
11.58
10.87
10.96
192,931
-0.37(-3.27%)
May 17, 2022
11.47
11.63
11.18
11.33
278,639
+0.14(+1.25%)
May 16, 2022
11.36
11.62
11.19
11.19
133,845
-0.25(-2.19%)
May 13, 2022
11.73
11.92
11.39
11.44
110,451
-0.06(-0.52%)
May 12, 2022
11.62
11.80
11.01
11.50
364,022
-0.27(-2.29%)
May 11, 2022
11.94
12.36
11.50
11.77
159,018
-0.07(-0.59%)
May 10, 2022
11.06
12.34
10.89
11.84
313,989
+1.05(+9.73%)
May 09, 2022
11.55
11.56
10.59
10.79
199,005
-0.84(-7.22%)
May 06, 2022
11.81
11.97
11.51
11.63
171,366
-0.31(-2.60%)
May 05, 2022
12.47
12.86
11.80
11.94
126,877
-0.80(-6.28%)
May 04, 2022
12.04
12.82
11.93
12.74
100,991
+0.68(+5.64%)
May 03, 2022
11.96
12.25
11.88
12.06
108,595
+0.09(+0.75%)
May 02, 2022
11.59
12.11
11.40
11.97
108,694
+0.38(+3.28%)
Apr 29, 2022
12.03
12.39
11.53
11.59
58,558
-0.61(-5.00%)
Apr 28, 2022
11.78
12.42
11.70
12.20
148,974
+0.67(+5.81%)
Apr 27, 2022
11.96
12.03
11.26
11.53
272,979
-0.43(-3.60%)
Apr 26, 2022
12.37
12.39
11.87
11.96
114,647
-0.59(-4.70%)
Apr 25, 2022
12.02
12.78
11.85
12.55
190,258
+0.46(+3.80%)
Apr 22, 2022
12.73
12.73
12.04
12.09
105,475
-0.61(-4.80%)
Apr 21, 2022
13.43
13.43
12.62
12.70
99,019
-0.52(-3.93%)
Apr 20, 2022
13.50
13.81
13.00
13.22
117,560
-0.29(-2.15%)
Apr 19, 2022
13.64
13.97
13.41
13.51
148,370
-0.11(-0.81%)
Apr 18, 2022
13.57
13.79
12.98
13.62
231,274
+0.12(+0.89%)
Apr 14, 2022
13.85
13.89
13.48
13.50
266,233
-0.37(-2.67%)
Apr 13, 2022
13.69
14.05
13.54
13.87
197,277
+0.20(+1.46%)
Apr 12, 2022
13.81
13.83
13.45
13.67
176,620
+0.15(+1.11%)
Apr 11, 2022
13.92
13.95
13.38
13.52
204,687
-0.55(-3.91%)
Apr 08, 2022
13.82
14.34
13.65
14.07
97,845
+0.22(+1.59%)
Apr 07, 2022
14.12
14.42
13.26
13.85
135,998
-0.27(-1.91%)
Apr 06, 2022
14.14
14.24
13.65
14.12
156,852
-0.14(-0.98%)
Apr 05, 2022
14.43
14.57
13.88
14.26
132,922
-0.17(-1.18%)
Apr 04, 2022
14.72
14.91
13.84
14.43
215,116
-0.24(-1.64%)
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.