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
Burning Rock Biotech Ltd ADR
(NQ:
BNR
)
7.150
UNCHANGED
Streaming Delayed Price
Updated: 3:46 PM EDT, May 30, 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 (%)
Jan 31, 2024
0.8700
0.9180
0.8401
0.8600
126,321
-0.03(-3.38%)
Jan 30, 2024
0.8600
0.9400
0.8600
0.8901
12,007
+0.01(+1.15%)
Jan 29, 2024
0.8798
0.9500
0.8204
0.8800
117,738
+0.02(+2.68%)
Jan 26, 2024
0.9282
0.9400
0.8101
0.8570
102,428
-0.11(-11.81%)
Jan 25, 2024
0.9100
0.9799
0.9100
0.9718
8,438
+0.03(+2.69%)
Jan 24, 2024
0.9300
0.9698
0.9300
0.9463
16,539
-0.02(-2.44%)
Jan 23, 2024
0.9500
0.9700
0.9000
0.9700
15,688
+0.05(+5.15%)
Jan 22, 2024
0.9000
0.9400
0.8500
0.9225
21,741
+0.02(+2.44%)
Jan 19, 2024
0.9301
0.9600
0.8800
0.9005
84,032
-0.03(-3.45%)
Jan 18, 2024
0.9300
0.9700
0.9000
0.9327
29,916
-0.01(-1.28%)
Jan 17, 2024
0.9350
0.9700
0.9251
0.9448
16,388
+0.01(+1.05%)
Jan 16, 2024
0.9400
0.9699
0.9114
0.9350
62,299
+0.01(+0.54%)
Jan 12, 2024
0.9300
0.9987
0.9200
0.9300
27,591
-0.03(-3.12%)
Jan 11, 2024
0.9150
0.9700
0.9150
0.9600
693,376
+0.06(+6.67%)
Jan 10, 2024
0.9750
0.9987
0.9000
0.9000
351,975
-0.02(-2.61%)
Jan 09, 2024
0.9100
0.9790
0.9000
0.9241
12,526
-0.03(-2.86%)
Jan 08, 2024
0.9700
0.9775
0.9200
0.9513
49,664
+0.03(+3.40%)
Jan 05, 2024
0.9800
0.9840
0.9200
0.9200
46,828
-0.04(-4.17%)
Jan 04, 2024
0.9700
0.9900
0.9230
0.9600
51,777
+0.04(+4.01%)
Jan 03, 2024
0.9500
0.9690
0.9000
0.9230
19,018
-0.05(-4.75%)
Jan 02, 2024
0.9200
0.9699
0.9000
0.9690
58,274
+0.04(+4.19%)
Dec 29, 2023
0.9400
0.9700
0.9300
0.9300
79,797
-0.01(-1.06%)
Dec 28, 2023
0.8800
0.9896
0.8800
0.9400
121,934
-0.01(-1.01%)
Dec 27, 2023
0.8100
0.9800
0.7857
0.9496
159,628
+0.14(+17.23%)
Dec 26, 2023
0.7112
0.8360
0.7112
0.8100
70,897
+0.09(+12.48%)
Dec 22, 2023
0.7202
0.7400
0.7151
0.7201
93,590
-0.02(-2.69%)
Dec 21, 2023
0.7300
0.7500
0.7100
0.7400
81,385
-0.01(-1.33%)
Dec 20, 2023
0.7400
0.7600
0.6888
0.7500
189,528
-0.01(-1.57%)
Dec 19, 2023
0.7800
0.7800
0.7380
0.7620
55,117
-0.00(-0.18%)
Dec 18, 2023
0.7503
0.7800
0.7478
0.7634
21,129
+0.01(+1.75%)
Dec 15, 2023
0.7646
0.7896
0.7380
0.7503
75,662
-0.02(-2.82%)
Dec 14, 2023
0.7800
0.8032
0.7450
0.7721
107,456
-0.01(-1.05%)
Dec 13, 2023
0.7800
0.8005
0.7514
0.7803
19,280
+0.00(+0.04%)
Dec 12, 2023
0.7651
0.8000
0.7650
0.7800
32,286
+0.01(+1.43%)
Dec 11, 2023
0.7700
0.7900
0.7500
0.7690
65,182
+0.00(+0.13%)
Dec 08, 2023
0.7800
0.8000
0.7604
0.7680
28,736
-0.02(-2.80%)
Dec 07, 2023
0.7800
0.8000
0.7701
0.7901
33,290
+0.02(+2.61%)
Dec 06, 2023
0.7700
0.8000
0.7550
0.7700
34,160
-0.03(-3.75%)
Dec 05, 2023
0.8300
0.8330
0.7500
0.8000
242,195
-0.02(-2.82%)
Dec 04, 2023
0.8000
0.8500
0.8000
0.8232
107,706
-0.01(-0.70%)
Dec 01, 2023
0.8300
0.8579
0.8200
0.8290
58,372
-0.00(-0.12%)
Nov 30, 2023
0.8700
0.8804
0.8300
0.8300
89,275
-0.07(-7.31%)
Nov 29, 2023
0.9098
0.9099
0.8700
0.8955
40,553
+0.01(+0.96%)
Nov 28, 2023
0.9145
0.9145
0.8751
0.8870
22,882
+0.01(+1.37%)
Nov 27, 2023
0.8800
0.9200
0.8700
0.8750
34,742
-0.02(-1.69%)
Nov 24, 2023
0.8879
0.9200
0.8879
0.8900
32,458
-0.01(-1.11%)
Nov 22, 2023
0.9001
0.9200
0.8999
0.9000
23,143
-0.00(-0.01%)
Nov 21, 2023
0.9010
0.9399
0.9001
0.9001
37,345
-0.00(-0.10%)
Nov 20, 2023
0.9300
0.9500
0.9010
0.9010
50,728
+0.00(+0.11%)
Nov 17, 2023
0.9000
0.9400
0.9000
0.9000
51,112
-0.00(-0.10%)
Nov 16, 2023
0.9300
0.9600
0.9009
0.9009
24,666
-0.03(-3.18%)
Nov 15, 2023
1.018
1.020
0.9000
0.9305
260,747
-0.03(-3.07%)
Nov 14, 2023
0.9816
1.010
0.9550
0.9600
16,865
+0.00(+0.21%)
Nov 13, 2023
0.9800
0.9900
0.9500
0.9580
31,190
-0.05(-5.15%)
Nov 10, 2023
0.9700
1.020
0.9600
1.010
23,508
+0.01(+1.07%)
Nov 09, 2023
1.000
1.030
0.9900
0.9993
58,649
-0.00(-0.07%)
Nov 08, 2023
1.000
1.030
1.000
1.000
29,746
-0.01(-0.99%)
Nov 07, 2023
0.9900
1.030
0.9900
1.010
18,771
+0.00(+0.00%)
Nov 06, 2023
1.050
1.050
0.9901
1.010
92,407
+0.03(+3.06%)
Nov 03, 2023
0.9500
1.040
0.9500
0.9800
138,069
+0.03(+3.16%)
Nov 02, 2023
0.9076
0.9683
0.9000
0.9500
12,560
+0.04(+4.17%)
Nov 01, 2023
1.000
1.020
0.9110
0.9120
118,113
-0.04(-4.38%)
Oct 31, 2023
0.9900
1.030
0.9538
0.9538
22,802
-0.05(-4.62%)
Oct 30, 2023
1.040
1.080
0.9800
1.000
59,471
-0.05(-5.21%)
Oct 27, 2023
1.010
1.080
1.010
1.055
17,048
-0.02(-1.40%)
Oct 26, 2023
1.010
1.110
1.010
1.070
8,066
+0.04(+3.88%)
Oct 25, 2023
1.020
1.080
1.020
1.030
4,090
-0.01(-0.96%)
Oct 24, 2023
1.020
1.140
1.020
1.040
17,997
+0.01(+0.97%)
Oct 23, 2023
1.020
1.100
1.010
1.030
6,721
+0.01(+0.98%)
Oct 20, 2023
1.080
1.080
1.000
1.020
8,405
-0.04(-3.77%)
Oct 19, 2023
1.040
1.077
1.000
1.060
27,682
-0.02(-1.85%)
Oct 18, 2023
1.080
1.170
1.060
1.080
40,472
-0.01(-0.92%)
Oct 17, 2023
1.150
1.170
1.060
1.090
36,386
-0.04(-3.54%)
Oct 16, 2023
1.080
1.130
1.010
1.130
68,365
+0.11(+10.78%)
Oct 13, 2023
0.9900
1.100
0.9701
1.020
26,456
+0.02(+2.00%)
Oct 12, 2023
1.030
1.130
1.000
1.000
35,622
-0.05(-4.76%)
Oct 11, 2023
1.000
1.110
0.9600
1.050
31,130
+0.01(+0.96%)
Oct 10, 2023
0.9500
1.040
0.9010
1.040
44,170
+0.06(+6.66%)
Oct 09, 2023
0.9300
0.9900
0.9000
0.9751
20,075
+0.02(+1.73%)
Oct 06, 2023
0.9000
0.9900
0.9000
0.9585
21,211
+0.06(+6.15%)
Oct 05, 2023
0.9649
0.9998
0.9010
0.9030
18,551
-0.02(-2.26%)
Oct 04, 2023
0.9301
0.9898
0.8900
0.9239
25,737
-0.01(-0.67%)
Oct 03, 2023
0.9900
0.9900
0.9300
0.9301
10,077
-0.05(-5.09%)
Oct 02, 2023
0.9900
1.000
0.9500
0.9800
16,942
+0.01(+1.03%)
Sep 29, 2023
0.9300
0.9950
0.9290
0.9700
4,779
+0.04(+4.53%)
Sep 28, 2023
0.9876
1.000
0.9280
0.9280
19,547
+0.01(+0.66%)
Sep 27, 2023
0.9900
1.040
0.9219
0.9219
40,006
+0.01(+0.74%)
Sep 26, 2023
0.9800
0.9800
0.9150
0.9151
19,818
-0.08(-8.47%)
Sep 25, 2023
0.9900
1.000
0.9697
0.9998
18,679
+0.01(+0.99%)
Sep 22, 2023
0.9520
1.040
0.9520
0.9900
101,056
+0.05(+5.88%)
Sep 21, 2023
0.9700
1.008
0.9350
0.9350
16,543
-0.06(-6.50%)
Sep 20, 2023
0.8713
1.010
0.8713
1.000
115,832
+0.09(+9.89%)
Sep 19, 2023
0.9398
0.9398
0.8900
0.9100
37,265
-0.02(-2.15%)
Sep 18, 2023
1.000
1.000
0.9102
0.9300
52,317
-0.07(-7.00%)
Sep 15, 2023
1.070
1.100
1.000
1.000
142,619
-0.07(-6.54%)
Sep 14, 2023
1.070
1.105
1.060
1.070
40,207
-0.03(-2.73%)
Sep 13, 2023
1.110
1.130
1.080
1.100
24,458
-0.02(-1.79%)
Sep 12, 2023
1.070
1.180
1.050
1.120
86,288
+0.03(+2.75%)
Sep 11, 2023
1.100
1.111
1.080
1.090
52,806
-0.03(-2.68%)
Sep 08, 2023
1.180
1.180
1.030
1.120
843,617
-0.11(-8.94%)
Sep 07, 2023
1.190
1.320
1.190
1.230
22,432
+0.02(+1.65%)
Sep 06, 2023
1.280
1.310
1.180
1.210
55,277
-0.06(-4.72%)
Sep 05, 2023
1.400
1.400
1.270
1.270
52,149
-0.10(-7.30%)
Sep 01, 2023
1.390
1.440
1.350
1.370
42,357
+0.02(+1.11%)
Aug 31, 2023
1.300
1.478
1.260
1.355
44,364
-0.01(-0.37%)
Aug 30, 2023
1.340
1.480
1.340
1.360
22,351
+0.00(+0.00%)
Aug 29, 2023
1.300
1.390
1.270
1.360
17,484
+0.06(+4.62%)
Aug 28, 2023
1.270
1.331
1.270
1.300
11,949
+0.04(+3.17%)
Aug 25, 2023
1.280
1.320
1.230
1.260
22,000
-0.03(-2.33%)
Aug 24, 2023
1.440
1.440
1.270
1.290
23,775
-0.04(-3.01%)
Aug 23, 2023
1.440
1.450
1.300
1.330
30,034
-0.11(-7.64%)
Aug 22, 2023
1.410
1.470
1.370
1.440
30,478
+0.04(+2.86%)
Aug 21, 2023
1.370
1.450
1.330
1.400
36,151
+0.05(+3.70%)
Aug 18, 2023
1.420
1.450
1.280
1.350
94,810
-0.07(-4.93%)
Aug 17, 2023
1.430
1.490
1.400
1.420
17,561
-0.01(-0.70%)
Aug 16, 2023
1.520
1.550
1.380
1.430
65,896
-0.08(-5.30%)
Aug 15, 2023
1.560
1.600
1.510
1.510
28,327
-0.06(-3.82%)
Aug 14, 2023
1.540
1.590
1.470
1.570
44,091
-0.01(-0.63%)
Aug 11, 2023
1.540
1.610
1.530
1.580
21,738
+0.00(+0.00%)
Aug 10, 2023
1.620
1.620
1.530
1.580
43,984
+0.01(+0.64%)
Aug 09, 2023
1.660
1.670
1.530
1.570
61,183
+0.01(+0.64%)
Aug 08, 2023
1.590
1.660
1.520
1.560
70,493
-0.08(-4.88%)
Aug 07, 2023
1.820
1.830
1.520
1.640
147,233
-0.16(-8.89%)
Aug 04, 2023
1.840
1.900
1.750
1.800
107,909
-0.03(-1.64%)
Aug 03, 2023
2.040
2.060
1.800
1.830
152,692
-0.23(-11.17%)
Aug 02, 2023
2.060
2.100
1.860
2.060
197,217
-0.03(-1.44%)
Aug 01, 2023
1.870
2.100
1.800
2.090
353,323
+0.29(+16.11%)
Jul 31, 2023
2.050
2.070
1.800
1.800
144,157
-0.24(-11.76%)
Jul 28, 2023
2.060
2.070
2.000
2.040
39,129
+0.01(+0.49%)
Jul 27, 2023
2.110
2.120
1.960
2.030
78,494
-0.09(-4.25%)
Jul 26, 2023
2.070
2.180
2.030
2.120
29,298
+0.06(+2.91%)
Jul 25, 2023
2.100
2.170
2.050
2.060
37,384
-0.02(-0.96%)
Jul 24, 2023
2.100
2.190
2.030
2.080
42,155
+0.00(+0.00%)
Jul 21, 2023
2.170
2.200
2.080
2.080
51,862
+0.00(+0.00%)
Jul 20, 2023
2.190
2.220
2.050
2.080
19,192
-0.04(-1.89%)
Jul 19, 2023
2.100
2.195
2.100
2.120
2,517
-0.01(-0.41%)
Jul 18, 2023
2.210
2.270
2.060
2.129
18,039
-0.08(-3.67%)
Jul 17, 2023
2.164
2.345
2.030
2.210
56,688
+0.07(+3.27%)
Jul 14, 2023
2.250
2.250
2.140
2.140
10,952
-0.06(-2.73%)
Jul 13, 2023
2.170
2.370
2.170
2.200
52,920
-0.00(-0.23%)
Jul 12, 2023
2.390
2.410
2.194
2.205
24,617
-0.08(-3.71%)
Jul 11, 2023
2.120
2.380
2.120
2.290
15,594
+0.12(+5.53%)
Jul 10, 2023
2.280
2.310
2.130
2.170
30,151
-0.03(-1.36%)
Jul 07, 2023
2.070
2.200
2.050
2.200
10,413
+0.10(+4.76%)
Jul 06, 2023
2.050
2.100
2.040
2.100
12,882
+0.04(+1.94%)
Jul 05, 2023
2.060
2.097
2.050
2.060
10,093
-0.01(-0.48%)
Jul 03, 2023
2.180
2.250
2.050
2.070
24,419
-0.08(-3.72%)
Jun 30, 2023
2.200
2.216
2.140
2.150
7,275
-0.02(-0.92%)
Jun 29, 2023
2.120
2.180
2.090
2.170
17,926
-0.01(-0.46%)
Jun 28, 2023
2.270
2.270
2.042
2.180
13,824
-0.05(-2.24%)
Jun 27, 2023
2.090
2.250
2.080
2.230
23,093
+0.08(+3.96%)
Jun 26, 2023
2.220
2.220
2.020
2.145
14,413
-0.08(-3.38%)
Jun 23, 2023
2.200
2.250
2.120
2.220
21,958
+0.02(+0.91%)
Jun 22, 2023
2.220
2.230
2.180
2.200
42,251
-0.03(-1.35%)
Jun 21, 2023
2.430
2.450
2.230
2.230
9,828
-0.06(-2.62%)
Jun 20, 2023
2.550
2.560
2.250
2.290
23,254
-0.21(-8.40%)
Jun 16, 2023
2.190
2.610
2.190
2.500
148,345
+0.31(+14.16%)
Jun 15, 2023
2.200
2.250
2.180
2.190
29,969
-0.77(-26.01%)
May 08, 2023
2.980
3.040
2.930
2.960
19,276
+0.02(+0.68%)
May 05, 2023
2.910
3.043
2.910
2.940
24,240
+0.03(+1.03%)
May 04, 2023
3.040
3.040
2.910
2.910
17,319
-0.11(-3.64%)
May 03, 2023
2.970
3.090
2.940
3.020
85,317
+0.02(+0.67%)
May 02, 2023
3.070
3.070
2.950
3.000
5,677
-0.09(-2.91%)
May 01, 2023
3.130
3.140
3.050
3.090
6,172
-0.02(-0.64%)
Apr 28, 2023
3.200
3.250
2.990
3.110
67,117
-0.05(-1.58%)
Apr 27, 2023
2.935
3.160
2.890
3.160
56,640
+0.22(+7.48%)
Apr 26, 2023
2.790
2.980
2.790
2.940
11,409
+0.10(+3.52%)
Apr 25, 2023
2.760
2.865
2.750
2.840
12,710
+0.06(+2.16%)
Apr 24, 2023
2.800
2.900
2.780
2.780
29,174
-0.07(-2.46%)
Apr 21, 2023
2.840
2.920
2.820
2.850
2,649
+0.02(+0.88%)
Apr 20, 2023
2.790
2.880
2.740
2.825
30,310
+0.01(+0.18%)
Apr 19, 2023
2.820
2.820
2.820
2.820
599
-0.03(-1.05%)
Apr 18, 2023
2.826
2.860
2.826
2.850
1,239
-0.01(-0.35%)
Apr 17, 2023
2.940
2.950
2.850
2.860
15,919
-0.03(-1.04%)
Apr 14, 2023
2.940
3.030
2.780
2.890
63,577
+0.03(+1.05%)
Apr 13, 2023
2.910
2.980
2.835
2.860
306,988
-0.04(-1.38%)
Apr 12, 2023
2.870
2.940
2.820
2.900
55,596
+0.01(+0.35%)
Apr 11, 2023
2.920
2.930
2.840
2.890
20,048
-0.03(-1.03%)
Apr 10, 2023
2.920
2.950
2.860
2.920
4,484
-0.07(-2.34%)
Apr 06, 2023
2.780
3.000
2.755
2.990
92,942
+0.24(+8.73%)
Apr 05, 2023
2.823
2.823
2.730
2.750
30,956
-0.06(-2.14%)
Apr 04, 2023
2.810
2.820
2.710
2.810
61,379
+0.06(+2.18%)
Apr 03, 2023
2.770
2.840
2.720
2.750
70,391
-0.06(-2.14%)
Mar 31, 2023
2.910
2.910
2.780
2.810
102,451
-0.09(-3.10%)
Mar 30, 2023
2.930
2.990
2.760
2.900
158,644
+0.00(+0.00%)
Mar 29, 2023
3.000
3.000
2.835
2.900
75,151
-0.11(-3.65%)
Mar 28, 2023
2.810
3.010
2.670
3.010
81,745
+0.15(+5.43%)
Mar 27, 2023
2.850
2.900
2.820
2.855
45,414
-0.04(-1.55%)
Mar 24, 2023
2.920
2.950
2.800
2.900
130,725
-0.02(-0.68%)
Mar 23, 2023
2.930
3.060
2.920
2.920
83,617
-0.03(-1.02%)
Mar 22, 2023
2.950
3.020
2.895
2.950
96,655
+0.01(+0.34%)
Mar 21, 2023
2.900
2.980
2.850
2.940
47,644
+0.04(+1.38%)
Mar 20, 2023
2.960
2.960
2.820
2.900
130,602
-0.10(-3.33%)
Mar 17, 2023
2.960
3.050
2.890
3.000
72,901
+0.04(+1.35%)
Mar 16, 2023
2.910
2.970
2.820
2.960
57,816
-0.01(-0.34%)
Mar 15, 2023
2.960
2.970
2.810
2.970
39,302
+0.00(+0.00%)
Mar 14, 2023
2.820
3.000
2.820
2.970
53,852
+0.17(+6.07%)
Mar 13, 2023
2.850
2.890
2.750
2.800
88,766
-0.09(-3.11%)
Mar 10, 2023
3.030
3.060
2.870
2.890
86,906
-0.13(-4.30%)
Mar 09, 2023
2.960
3.190
2.930
3.020
146,292
+0.12(+4.14%)
Mar 08, 2023
2.930
2.970
2.830
2.900
111,116
-0.07(-2.36%)
Mar 07, 2023
3.120
3.230
2.960
2.970
77,747
-0.14(-4.50%)
Mar 06, 2023
3.400
3.400
3.040
3.110
83,004
-0.22(-6.61%)
Mar 03, 2023
3.280
3.540
3.170
3.330
164,489
+0.06(+1.83%)
Mar 02, 2023
2.910
3.345
2.870
3.270
156,753
+0.36(+12.37%)
Mar 01, 2023
3.250
3.300
2.880
2.910
318,581
-0.35(-10.74%)
Feb 28, 2023
3.040
3.390
2.920
3.260
175,912
+0.19(+6.19%)
Feb 27, 2023
2.900
3.120
2.868
3.070
167,812
+0.17(+5.86%)
Feb 24, 2023
2.950
2.970
2.860
2.900
155,494
-0.17(-5.54%)
Feb 23, 2023
2.920
3.080
2.810
3.070
126,897
+0.19(+6.60%)
Feb 22, 2023
2.880
3.070
2.750
2.880
155,209
+0.00(+0.00%)
Feb 21, 2023
3.000
3.030
2.837
2.880
142,967
-0.22(-7.10%)
Feb 17, 2023
2.990
3.120
2.890
3.100
97,202
+0.13(+4.38%)
Feb 16, 2023
3.060
3.080
2.920
2.970
122,843
-0.04(-1.33%)
Feb 15, 2023
3.030
3.160
2.950
3.010
93,139
-0.06(-1.95%)
Feb 14, 2023
3.060
3.130
2.900
3.070
90,769
+0.01(+0.33%)
Feb 13, 2023
3.000
3.170
2.970
3.060
112,628
+0.05(+1.66%)
Feb 10, 2023
3.160
3.370
2.940
3.010
197,277
-0.11(-3.53%)
Feb 09, 2023
3.040
3.390
3.000
3.120
157,498
+0.08(+2.63%)
Feb 08, 2023
2.980
3.100
2.850
3.040
119,250
+0.03(+1.00%)
Feb 07, 2023
3.040
3.040
2.880
3.010
127,199
-0.02(-0.66%)
Feb 06, 2023
2.930
3.060
2.890
3.030
121,568
-0.01(-0.33%)
Feb 03, 2023
3.000
3.280
2.980
3.040
139,779
-0.05(-1.62%)
Feb 02, 2023
2.950
3.120
2.950
3.090
183,492
+0.16(+5.46%)
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.