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
Advantage Solutions Inc
(NQ:
ADV
)
3.520
+0.150 (+4.45%)
Streaming Delayed Price
Updated: 3:34 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 (%)
Jul 31, 2023
2.570
2.630
2.570
2.590
335,781
+0.03(+1.17%)
Jul 28, 2023
2.500
2.570
2.495
2.560
271,662
+0.06(+2.40%)
Jul 27, 2023
2.700
2.730
2.480
2.500
390,010
-0.17(-6.37%)
Jul 26, 2023
2.600
2.700
2.590
2.670
623,725
+0.07(+2.69%)
Jul 25, 2023
2.490
2.625
2.485
2.600
490,127
+0.09(+3.59%)
Jul 24, 2023
2.520
2.540
2.490
2.510
296,051
+0.01(+0.40%)
Jul 21, 2023
2.520
2.545
2.485
2.500
497,926
-0.01(-0.40%)
Jul 20, 2023
2.520
2.520
2.470
2.510
390,983
+0.03(+1.21%)
Jul 19, 2023
2.510
2.520
2.460
2.480
198,162
-0.03(-1.20%)
Jul 18, 2023
2.540
2.600
2.495
2.510
367,281
-0.03(-1.18%)
Jul 17, 2023
2.540
2.580
2.510
2.540
445,523
+0.02(+0.79%)
Jul 14, 2023
2.540
2.550
2.490
2.520
776,402
+0.02(+0.80%)
Jul 13, 2023
2.430
2.530
2.410
2.500
754,473
+0.09(+3.73%)
Jul 12, 2023
2.460
2.480
2.390
2.410
509,514
+0.03(+1.26%)
Jul 11, 2023
2.360
2.445
2.340
2.380
656,697
+0.02(+0.85%)
Jul 10, 2023
2.360
2.400
2.340
2.360
352,121
+0.00(+0.00%)
Jul 07, 2023
2.310
2.390
2.310
2.360
384,363
+0.05(+2.16%)
Jul 06, 2023
2.290
2.340
2.265
2.310
198,973
-0.02(-0.86%)
Jul 05, 2023
2.390
2.420
2.310
2.330
368,854
-0.03(-1.27%)
Jul 03, 2023
2.310
2.390
2.310
2.360
321,884
+0.02(+0.85%)
Jun 30, 2023
2.350
2.390
2.310
2.340
549,748
+0.01(+0.43%)
Jun 29, 2023
2.340
2.380
2.320
2.330
178,486
-0.03(-1.27%)
Jun 28, 2023
2.340
2.375
2.330
2.360
458,877
+0.01(+0.43%)
Jun 27, 2023
2.280
2.370
2.280
2.350
443,775
+0.07(+3.07%)
Jun 26, 2023
2.220
2.340
2.200
2.280
420,387
+0.04(+1.79%)
Jun 23, 2023
2.190
2.320
2.180
2.240
2,007,685
+0.03(+1.36%)
Jun 22, 2023
2.210
2.220
2.160
2.210
200,295
+0.01(+0.45%)
Jun 21, 2023
2.200
2.240
2.165
2.200
278,450
+0.01(+0.46%)
Jun 20, 2023
2.150
2.225
2.110
2.190
244,978
+0.04(+1.86%)
Jun 16, 2023
2.220
2.220
2.140
2.150
589,980
-0.05(-2.27%)
Jun 15, 2023
2.110
2.200
2.100
2.200
409,125
+0.10(+4.76%)
Jun 14, 2023
2.140
2.170
2.100
2.100
477,140
-0.02(-0.94%)
Jun 13, 2023
2.180
2.180
2.100
2.120
304,423
-0.03(-1.40%)
Jun 12, 2023
2.110
2.185
2.095
2.150
459,530
+0.04(+1.90%)
Jun 09, 2023
2.100
2.120
2.010
2.110
326,768
+0.02(+0.96%)
Jun 08, 2023
2.180
2.210
2.055
2.090
324,609
-0.09(-4.13%)
Jun 07, 2023
2.120
2.245
2.120
2.180
481,828
+0.03(+1.40%)
Jun 06, 2023
2.140
2.200
2.125
2.150
504,419
+0.04(+1.90%)
Jun 05, 2023
1.980
2.180
1.960
2.110
450,532
+0.13(+6.57%)
Jun 02, 2023
1.850
2.000
1.830
1.980
616,932
+0.12(+6.45%)
Jun 01, 2023
1.920
1.920
1.815
1.860
304,050
-0.04(-2.11%)
May 31, 2023
2.000
2.080
1.900
1.900
1,843,132
-0.10(-5.00%)
May 30, 2023
1.940
2.050
1.910
2.000
418,006
+0.09(+4.71%)
May 26, 2023
1.890
1.960
1.890
1.910
483,729
+0.00(+0.00%)
May 25, 2023
1.800
1.940
1.800
1.910
406,687
+0.13(+7.30%)
May 24, 2023
1.870
1.865
1.690
1.780
457,924
-0.10(-5.32%)
May 23, 2023
1.930
2.010
1.870
1.880
576,685
-0.02(-1.05%)
May 22, 2023
1.820
1.900
1.795
1.900
472,179
+0.08(+4.40%)
May 19, 2023
1.880
1.920
1.805
1.820
582,291
-0.02(-1.09%)
May 18, 2023
1.830
2.040
1.810
1.840
786,738
+0.07(+3.95%)
May 17, 2023
1.650
1.770
1.620
1.770
337,551
+0.13(+7.93%)
May 16, 2023
1.580
1.800
1.580
1.640
734,903
+0.10(+6.49%)
May 15, 2023
1.390
1.620
1.390
1.540
610,270
+0.13(+9.22%)
May 12, 2023
1.420
1.470
1.370
1.410
686,089
-0.03(-2.08%)
May 11, 2023
1.460
1.460
1.270
1.440
671,819
-0.06(-4.00%)
May 10, 2023
1.300
1.620
1.300
1.500
902,129
+0.20(+15.38%)
May 09, 2023
1.260
1.310
1.190
1.300
551,186
+0.01(+0.78%)
May 08, 2023
1.290
1.290
1.230
1.290
203,363
+0.06(+4.88%)
May 05, 2023
1.190
1.250
1.180
1.230
210,674
+0.04(+3.36%)
May 04, 2023
1.200
1.217
1.170
1.190
274,274
+0.01(+0.85%)
May 03, 2023
1.210
1.240
1.180
1.180
267,069
-0.02(-1.67%)
May 02, 2023
1.290
1.290
1.200
1.200
313,316
-0.11(-8.40%)
May 01, 2023
1.300
1.330
1.240
1.310
191,926
+0.03(+2.34%)
Apr 28, 2023
1.200
1.290
1.200
1.280
307,956
+0.08(+6.67%)
Apr 27, 2023
1.180
1.200
1.130
1.200
276,372
+0.03(+2.56%)
Apr 26, 2023
1.200
1.200
1.130
1.170
237,026
-0.02(-1.68%)
Apr 25, 2023
1.220
1.235
1.180
1.190
257,860
-0.04(-3.25%)
Apr 24, 2023
1.150
1.230
1.150
1.230
447,570
+0.08(+6.96%)
Apr 21, 2023
1.190
1.220
1.150
1.150
454,767
-0.06(-4.96%)
Apr 20, 2023
1.300
1.310
1.190
1.210
539,045
+0.03(+2.54%)
Apr 19, 2023
1.230
1.235
1.170
1.180
429,777
-0.07(-5.60%)
Apr 18, 2023
1.290
1.300
1.240
1.250
426,799
-0.01(-0.79%)
Apr 17, 2023
1.330
1.350
1.250
1.260
608,376
-0.09(-6.67%)
Apr 14, 2023
1.370
1.420
1.340
1.350
433,592
-0.02(-1.46%)
Apr 13, 2023
1.410
1.430
1.360
1.370
580,186
-0.01(-0.72%)
Apr 12, 2023
1.440
1.490
1.370
1.380
372,421
-0.08(-5.48%)
Apr 11, 2023
1.490
1.500
1.430
1.460
378,104
-0.03(-2.01%)
Apr 10, 2023
1.560
1.630
1.470
1.490
4,052,868
-0.09(-5.70%)
Apr 06, 2023
1.620
1.730
1.540
1.580
558,018
+0.07(+4.64%)
Apr 05, 2023
1.560
1.560
1.400
1.510
487,264
-0.05(-3.21%)
Apr 04, 2023
1.670
1.670
1.540
1.560
701,907
-0.13(-7.69%)
Apr 03, 2023
1.570
1.710
1.540
1.690
377,979
+0.11(+6.96%)
Mar 31, 2023
1.620
1.660
1.560
1.580
672,744
-0.04(-2.47%)
Mar 30, 2023
1.690
1.690
1.600
1.620
470,710
-0.02(-1.22%)
Mar 29, 2023
1.710
1.710
1.630
1.640
219,512
-0.04(-2.38%)
Mar 28, 2023
1.750
1.780
1.670
1.680
323,531
-0.07(-4.00%)
Mar 27, 2023
1.760
1.780
1.680
1.750
350,144
-0.02(-1.13%)
Mar 24, 2023
1.860
1.860
1.750
1.770
273,753
-0.07(-3.80%)
Mar 23, 2023
1.920
1.920
1.810
1.840
395,839
-0.07(-3.66%)
Mar 22, 2023
1.920
1.990
1.890
1.910
477,378
-0.01(-0.52%)
Mar 21, 2023
1.880
1.950
1.865
1.920
378,878
+0.10(+5.49%)
Mar 20, 2023
1.790
1.850
1.730
1.820
482,348
+0.08(+4.60%)
Mar 17, 2023
1.780
1.800
1.660
1.740
1,144,962
-0.08(-4.40%)
Mar 16, 2023
1.830
1.850
1.790
1.820
237,287
-0.05(-2.67%)
Mar 15, 2023
1.810
1.885
1.700
1.870
403,126
-0.02(-1.06%)
Mar 14, 2023
1.970
1.985
1.870
1.890
495,409
-0.03(-1.56%)
Mar 13, 2023
2.020
2.030
1.900
1.920
398,951
-0.10(-4.95%)
Mar 10, 2023
2.100
2.100
1.920
2.020
578,376
-0.05(-2.42%)
Mar 09, 2023
2.190
2.210
2.070
2.070
441,870
-0.13(-5.91%)
Mar 08, 2023
2.290
2.330
2.170
2.200
608,171
-0.06(-2.65%)
Mar 07, 2023
2.390
2.440
2.240
2.260
362,591
-0.11(-4.64%)
Mar 06, 2023
2.480
2.538
2.370
2.370
417,035
-0.10(-4.05%)
Mar 03, 2023
2.610
2.700
2.400
2.470
988,012
-0.14(-5.36%)
Mar 02, 2023
2.250
2.820
2.200
2.610
1,765,459
+0.38(+17.04%)
Mar 01, 2023
2.200
2.280
2.200
2.230
265,517
+0.03(+1.36%)
Feb 28, 2023
2.290
2.315
2.180
2.200
648,952
-0.09(-3.93%)
Feb 27, 2023
2.380
2.400
2.285
2.290
282,443
-0.09(-3.78%)
Feb 24, 2023
2.380
2.420
2.280
2.380
416,495
-0.05(-2.06%)
Feb 23, 2023
2.420
2.505
2.390
2.430
292,764
+0.01(+0.41%)
Feb 22, 2023
2.430
2.490
2.345
2.420
459,791
-0.03(-1.22%)
Feb 21, 2023
2.560
2.585
2.440
2.450
375,502
-0.11(-4.30%)
Feb 17, 2023
2.610
2.620
2.515
2.560
268,970
-0.03(-1.16%)
Feb 16, 2023
2.580
2.650
2.570
2.590
248,608
-0.07(-2.63%)
Feb 15, 2023
2.420
2.680
2.420
2.660
279,316
+0.20(+8.13%)
Feb 14, 2023
2.410
2.460
2.350
2.460
370,002
+0.05(+2.07%)
Feb 13, 2023
2.680
2.680
2.350
2.410
706,203
-0.27(-10.07%)
Feb 10, 2023
2.510
2.680
2.490
2.680
293,702
+0.17(+6.77%)
Feb 09, 2023
2.590
2.620
2.510
2.510
280,300
-0.06(-2.33%)
Feb 08, 2023
2.610
2.615
2.550
2.570
263,789
-0.03(-1.15%)
Feb 07, 2023
2.660
2.660
2.540
2.600
511,391
-0.09(-3.35%)
Feb 06, 2023
2.760
2.780
2.645
2.690
649,246
-0.11(-3.93%)
Feb 03, 2023
2.760
2.830
2.735
2.800
354,140
-0.05(-1.75%)
Feb 02, 2023
2.690
2.900
2.685
2.850
1,307,079
+0.20(+7.55%)
Feb 01, 2023
2.600
2.660
2.545
2.650
357,056
+0.06(+2.32%)
Jan 31, 2023
2.580
2.630
2.550
2.590
339,733
+0.01(+0.39%)
Jan 30, 2023
2.590
2.660
2.580
2.580
597,709
-0.09(-3.37%)
Jan 27, 2023
2.510
2.690
2.505
2.670
299,618
+0.14(+5.53%)
Jan 26, 2023
2.500
2.578
2.465
2.530
948,853
+0.11(+4.55%)
Jan 25, 2023
2.340
2.420
2.320
2.420
251,101
+0.05(+2.11%)
Jan 24, 2023
2.400
2.440
2.350
2.370
190,303
-0.07(-2.87%)
Jan 23, 2023
2.500
2.540
2.420
2.440
320,560
-0.06(-2.40%)
Jan 20, 2023
2.450
2.525
2.400
2.500
901,643
+0.10(+4.17%)
Jan 19, 2023
2.160
2.425
2.140
2.400
426,146
+0.21(+9.59%)
Jan 18, 2023
2.300
2.310
2.180
2.190
239,718
-0.08(-3.52%)
Jan 17, 2023
2.340
2.375
2.266
2.270
320,682
-0.10(-4.22%)
Jan 13, 2023
2.280
2.380
2.280
2.370
138,688
+0.06(+2.60%)
Jan 12, 2023
2.230
2.315
2.180
2.310
285,494
+0.10(+4.52%)
Jan 11, 2023
2.170
2.250
2.170
2.210
175,748
+0.03(+1.38%)
Jan 10, 2023
2.160
2.190
2.120
2.180
247,906
+0.03(+1.40%)
Jan 09, 2023
2.140
2.197
2.120
2.150
375,303
+0.01(+0.47%)
Jan 06, 2023
2.150
2.160
2.110
2.140
151,374
+0.01(+0.47%)
Jan 05, 2023
2.160
2.210
2.100
2.130
253,289
-0.06(-2.74%)
Jan 04, 2023
2.220
2.250
2.180
2.190
305,530
+0.00(+0.00%)
Jan 03, 2023
2.110
2.228
2.110
2.190
448,358
+0.11(+5.29%)
Dec 30, 2022
2.040
2.100
1.990
2.080
327,397
+0.03(+1.46%)
Dec 29, 2022
1.880
2.090
1.880
2.050
584,613
+0.19(+10.22%)
Dec 28, 2022
1.900
1.940
1.850
1.860
373,360
-0.05(-2.62%)
Dec 27, 2022
1.900
1.930
1.830
1.910
290,416
+0.04(+2.14%)
Dec 23, 2022
1.900
1.950
1.850
1.870
239,726
-0.03(-1.58%)
Dec 22, 2022
1.900
1.910
1.780
1.900
431,421
-0.01(-0.52%)
Dec 21, 2022
1.950
1.950
1.890
1.910
388,042
-0.02(-1.04%)
Dec 20, 2022
1.900
2.050
1.860
1.930
685,487
+0.06(+3.21%)
Dec 19, 2022
1.930
1.950
1.860
1.870
582,774
-0.02(-1.06%)
Dec 16, 2022
1.950
1.970
1.860
1.890
871,682
-0.05(-2.58%)
Dec 15, 2022
2.050
2.050
1.920
1.940
461,042
-0.16(-7.62%)
Dec 14, 2022
2.180
2.190
2.100
2.100
392,733
-0.11(-4.98%)
Dec 13, 2022
2.150
2.280
2.120
2.210
1,485,843
+0.13(+6.25%)
Dec 12, 2022
2.150
2.215
2.050
2.080
360,275
-0.09(-4.15%)
Dec 09, 2022
2.050
2.180
2.030
2.170
433,471
+0.12(+5.85%)
Dec 08, 2022
2.170
2.180
2.015
2.050
501,718
-0.09(-4.21%)
Dec 07, 2022
2.180
2.195
2.040
2.140
490,695
-0.04(-1.83%)
Dec 06, 2022
2.190
2.210
2.170
2.180
291,301
+0.03(+1.16%)
Dec 05, 2022
2.430
2.430
2.150
2.155
431,466
-0.26(-10.58%)
Dec 02, 2022
2.510
2.510
2.400
2.410
345,245
-0.07(-2.82%)
Dec 01, 2022
2.450
2.580
2.445
2.480
587,392
+0.00(+0.00%)
Nov 30, 2022
2.330
2.490
2.330
2.480
338,749
+0.13(+5.53%)
Nov 29, 2022
2.400
2.400
2.300
2.350
351,546
+0.00(+0.00%)
Nov 28, 2022
2.510
2.560
2.325
2.350
349,151
-0.15(-6.00%)
Nov 25, 2022
2.480
2.510
2.475
2.500
112,418
+0.03(+1.21%)
Nov 23, 2022
2.390
2.490
2.360
2.470
242,526
+0.08(+3.35%)
Nov 22, 2022
2.520
2.615
2.380
2.390
240,832
-0.10(-4.02%)
Nov 21, 2022
2.640
2.645
2.490
2.490
315,888
-0.15(-5.68%)
Nov 18, 2022
2.650
2.735
2.498
2.640
916,041
+0.06(+2.33%)
Nov 17, 2022
2.560
2.620
2.480
2.580
517,906
+0.00(+0.00%)
Nov 16, 2022
2.680
2.680
2.510
2.580
307,993
-0.07(-2.64%)
Nov 15, 2022
2.750
2.800
2.630
2.650
1,229,476
-0.04(-1.49%)
Nov 14, 2022
2.710
2.890
2.660
2.690
1,321,290
-0.06(-2.18%)
Nov 11, 2022
2.750
2.919
2.705
2.750
1,355,494
+0.15(+5.77%)
Nov 10, 2022
2.560
2.697
2.370
2.600
849,126
-0.65(-20.00%)
Nov 09, 2022
3.180
3.290
3.080
3.250
389,538
-0.01(-0.31%)
Nov 08, 2022
3.400
3.448
3.220
3.260
502,420
-0.12(-3.55%)
Nov 07, 2022
3.310
3.470
3.310
3.380
554,635
+0.05(+1.50%)
Nov 04, 2022
3.300
3.355
3.200
3.330
383,974
+0.06(+1.83%)
Nov 03, 2022
3.370
3.380
3.240
3.270
267,171
-0.13(-3.82%)
Nov 02, 2022
3.350
3.550
3.220
3.400
441,592
-0.01(-0.29%)
Nov 01, 2022
3.430
3.490
3.330
3.410
449,585
+0.03(+0.89%)
Oct 31, 2022
3.290
3.425
3.200
3.380
406,641
+0.05(+1.50%)
Oct 28, 2022
3.260
3.330
3.130
3.330
493,036
+0.08(+2.46%)
Oct 27, 2022
3.100
3.335
3.075
3.250
578,611
+0.18(+5.86%)
Oct 26, 2022
3.130
3.135
3.060
3.070
408,356
-0.03(-0.97%)
Oct 25, 2022
2.890
3.100
2.890
3.100
448,552
+0.20(+6.90%)
Oct 24, 2022
2.860
2.970
2.790
2.900
561,134
+0.04(+1.40%)
Oct 21, 2022
2.800
2.950
2.740
2.860
500,394
+0.09(+3.25%)
Oct 20, 2022
2.680
2.800
2.590
2.770
539,350
+0.13(+4.92%)
Oct 19, 2022
2.690
2.690
2.555
2.640
605,332
-0.02(-0.75%)
Oct 18, 2022
2.660
2.720
2.630
2.660
460,800
+0.05(+1.92%)
Oct 17, 2022
2.530
2.635
2.490
2.610
579,875
+0.15(+6.10%)
Oct 14, 2022
2.460
2.515
2.420
2.460
526,492
+0.03(+1.23%)
Oct 13, 2022
2.270
2.445
2.270
2.430
1,138,442
+0.09(+3.85%)
Oct 12, 2022
2.430
2.430
2.330
2.340
349,646
-0.06(-2.50%)
Oct 11, 2022
2.370
2.500
2.360
2.400
546,579
+0.01(+0.42%)
Oct 10, 2022
2.300
2.480
2.280
2.390
670,225
+0.07(+3.02%)
Oct 07, 2022
2.330
2.335
2.220
2.320
1,510,369
+0.02(+0.87%)
Oct 06, 2022
2.370
2.425
2.290
2.300
433,279
-0.09(-3.77%)
Oct 05, 2022
2.470
2.500
2.360
2.390
432,194
-0.12(-4.78%)
Oct 04, 2022
2.330
2.620
2.330
2.510
1,478,132
+0.27(+12.05%)
Oct 03, 2022
2.150
2.305
2.120
2.240
1,498,986
+0.11(+5.16%)
Sep 30, 2022
2.110
2.190
2.110
2.130
2,513,723
+0.02(+0.95%)
Sep 29, 2022
2.250
2.260
1.945
2.110
3,115,937
-0.16(-7.05%)
Sep 28, 2022
2.220
2.290
2.165
2.270
757,455
+0.02(+0.89%)
Sep 27, 2022
2.460
2.460
2.235
2.250
941,562
-0.13(-5.46%)
Sep 26, 2022
2.380
2.470
2.380
2.380
773,829
-0.02(-0.83%)
Sep 23, 2022
2.500
2.520
2.375
2.400
844,719
-0.10(-4.00%)
Sep 22, 2022
2.610
2.630
2.490
2.500
514,290
-0.08(-3.10%)
Sep 21, 2022
2.610
2.690
2.545
2.580
783,811
+0.13(+5.31%)
Sep 20, 2022
2.490
2.490
2.430
2.450
433,735
-0.06(-2.39%)
Sep 19, 2022
2.420
2.560
2.390
2.510
883,787
+0.05(+2.03%)
Sep 16, 2022
2.600
2.640
2.430
2.460
1,253,869
-0.19(-7.17%)
Sep 15, 2022
2.730
2.810
2.620
2.650
708,869
-0.12(-4.33%)
Sep 14, 2022
2.950
2.955
2.740
2.770
481,431
-0.17(-5.78%)
Sep 13, 2022
3.030
3.060
2.910
2.940
618,337
-0.16(-5.16%)
Sep 12, 2022
3.050
3.120
3.020
3.100
496,963
+0.06(+1.97%)
Sep 09, 2022
2.910
3.090
2.890
3.040
668,126
+0.11(+3.75%)
Sep 08, 2022
3.060
3.070
2.900
2.930
534,414
-0.19(-6.09%)
Sep 07, 2022
3.350
3.390
3.110
3.120
1,552,598
-0.27(-8.10%)
Sep 06, 2022
3.450
3.460
3.320
3.395
352,222
-0.06(-1.59%)
Sep 02, 2022
3.610
3.620
3.440
3.450
288,182
-0.11(-3.09%)
Sep 01, 2022
3.610
3.675
3.512
3.560
1,383,624
-0.08(-2.20%)
Aug 31, 2022
3.720
3.760
3.635
3.640
180,458
-0.09(-2.41%)
Aug 30, 2022
3.800
3.850
3.710
3.730
469,131
-0.06(-1.58%)
Aug 29, 2022
3.810
3.870
3.685
3.790
312,431
-0.06(-1.56%)
Aug 26, 2022
3.960
4.000
3.830
3.850
210,718
-0.15(-3.75%)
Aug 25, 2022
3.990
4.060
3.970
4.000
188,260
+0.01(+0.25%)
Aug 24, 2022
4.020
4.080
3.910
3.990
135,001
+0.01(+0.25%)
Aug 23, 2022
4.020
4.130
3.980
3.980
228,178
-0.06(-1.49%)
Aug 22, 2022
4.120
4.190
4.030
4.040
217,783
-0.13(-3.12%)
Aug 19, 2022
4.210
4.235
4.165
4.170
140,668
-0.09(-2.11%)
Aug 18, 2022
4.260
4.305
4.190
4.260
150,805
-0.04(-0.93%)
Aug 17, 2022
4.380
4.410
4.260
4.300
141,274
-0.10(-2.27%)
Aug 16, 2022
4.390
4.470
4.310
4.400
283,266
-0.01(-0.23%)
Aug 15, 2022
4.450
4.640
4.410
4.410
844,534
-0.07(-1.56%)
Aug 12, 2022
4.310
4.570
4.280
4.480
836,231
+0.17(+3.94%)
Aug 11, 2022
3.920
4.340
3.820
4.310
346,017
+0.39(+9.95%)
Aug 10, 2022
4.220
4.280
3.310
3.920
1,164,465
-0.34(-7.98%)
Aug 09, 2022
4.310
4.340
4.135
4.260
153,580
-0.08(-1.84%)
Aug 08, 2022
4.230
4.380
4.200
4.340
254,378
+0.15(+3.58%)
Aug 05, 2022
4.170
4.250
4.050
4.190
212,920
-0.03(-0.71%)
Aug 04, 2022
4.350
4.390
4.200
4.220
210,514
-0.12(-2.76%)
Aug 03, 2022
4.350
4.420
4.250
4.340
323,008
+0.02(+0.46%)
Aug 02, 2022
4.380
4.450
4.275
4.320
178,969
-0.06(-1.37%)
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.