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
Plby Group Inc
(NQ:
PLBY
)
0.9100
-0.1200 (-11.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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
1.940
2.010
1.910
1.980
562,373
+0.06(+3.13%)
Mar 30, 2023
1.960
2.000
1.920
1.920
474,504
-0.02(-1.03%)
Mar 29, 2023
1.960
1.970
1.860
1.940
742,755
+0.01(+0.52%)
Mar 28, 2023
1.980
2.000
1.930
1.930
393,978
-0.03(-1.28%)
Mar 27, 2023
2.100
2.100
1.890
1.955
1,339,035
-0.15(-6.90%)
Mar 24, 2023
2.030
2.130
1.990
2.100
1,676,428
+0.07(+3.45%)
Mar 23, 2023
2.050
2.180
1.960
2.030
2,111,997
+0.08(+4.10%)
Mar 22, 2023
1.990
2.036
1.950
1.950
1,090,160
-0.07(-3.47%)
Mar 21, 2023
1.900
2.050
1.860
2.020
1,371,596
+0.17(+9.19%)
Mar 20, 2023
1.720
1.865
1.690
1.850
1,518,982
+0.10(+6.02%)
Mar 17, 2023
1.700
1.860
1.630
1.745
3,391,971
-0.21(-10.97%)
Mar 16, 2023
2.000
2.040
1.950
1.960
714,675
-0.05(-2.49%)
Mar 15, 2023
2.030
2.070
1.840
2.010
2,177,838
-0.05(-2.43%)
Mar 14, 2023
2.140
2.170
2.040
2.060
967,919
-0.03(-1.44%)
Mar 13, 2023
1.960
2.130
1.930
2.090
1,206,621
+0.10(+5.03%)
Mar 10, 2023
1.990
2.065
1.910
1.990
1,090,846
+0.00(+0.00%)
Mar 09, 2023
2.020
2.065
1.980
1.990
852,443
-0.05(-2.45%)
Mar 08, 2023
2.040
2.080
1.990
2.040
1,065,815
+0.02(+0.99%)
Mar 07, 2023
2.000
2.100
1.990
2.020
671,970
+0.01(+0.50%)
Mar 06, 2023
2.090
2.119
2.000
2.010
582,143
-0.09(-4.29%)
Mar 03, 2023
2.080
2.135
2.050
2.100
612,326
+0.04(+1.94%)
Mar 02, 2023
1.960
2.110
1.960
2.060
1,041,108
+0.03(+1.48%)
Mar 01, 2023
2.130
2.130
1.980
2.030
1,129,078
-0.10(-4.69%)
Feb 28, 2023
2.110
2.160
2.090
2.130
921,037
+0.02(+0.95%)
Feb 27, 2023
2.120
2.160
2.083
2.110
682,036
+0.01(+0.48%)
Feb 24, 2023
2.090
2.127
1.980
2.100
2,347,860
-0.04(-1.87%)
Feb 23, 2023
2.190
2.200
2.090
2.140
1,199,736
-0.04(-1.83%)
Feb 22, 2023
2.190
2.300
2.130
2.180
1,730,515
-0.03(-1.36%)
Feb 21, 2023
2.390
2.410
2.180
2.210
1,780,553
-0.14(-5.96%)
Feb 17, 2023
2.430
2.450
2.310
2.350
1,520,160
-0.09(-3.69%)
Feb 16, 2023
2.550
2.570
2.420
2.440
1,818,319
-0.13(-5.06%)
Feb 15, 2023
2.550
2.610
2.535
2.570
1,401,297
-0.01(-0.39%)
Feb 14, 2023
2.590
2.620
2.450
2.580
1,450,061
-0.02(-0.77%)
Feb 13, 2023
2.560
2.690
2.450
2.600
1,954,237
+0.08(+3.17%)
Feb 10, 2023
2.700
2.710
2.450
2.520
3,238,226
-0.15(-5.62%)
Feb 09, 2023
2.900
2.910
2.650
2.670
1,624,967
-0.15(-5.32%)
Feb 08, 2023
2.900
3.040
2.820
2.820
1,159,817
-0.10(-3.42%)
Feb 07, 2023
2.960
2.990
2.840
2.920
977,367
-0.06(-2.01%)
Feb 06, 2023
3.120
3.120
2.880
2.980
2,222,507
-0.23(-7.17%)
Feb 03, 2023
3.300
3.575
3.195
3.210
1,990,281
-0.29(-8.29%)
Feb 02, 2023
3.060
3.555
2.990
3.500
4,347,731
+0.49(+16.28%)
Feb 01, 2023
2.910
3.140
2.855
3.010
1,194,979
+0.09(+3.08%)
Jan 31, 2023
2.960
2.980
2.830
2.920
887,674
+0.00(+0.00%)
Jan 30, 2023
3.210
3.215
2.910
2.920
1,019,889
-0.34(-10.43%)
Jan 27, 2023
3.220
3.335
3.150
3.260
1,179,536
+0.01(+0.31%)
Jan 26, 2023
3.180
3.335
3.140
3.250
931,939
-0.01(-0.31%)
Jan 25, 2023
2.940
3.260
2.870
3.260
1,494,018
+0.23(+7.59%)
Jan 24, 2023
2.990
3.060
2.900
3.030
1,308,855
-0.01(-0.16%)
Jan 23, 2023
3.700
3.770
2.770
3.035
4,235,596
-0.65(-17.75%)
Jan 20, 2023
3.500
3.800
3.390
3.690
2,117,655
+0.20(+5.73%)
Jan 19, 2023
3.280
3.520
3.190
3.490
1,752,862
+0.15(+4.49%)
Jan 18, 2023
3.100
3.470
3.100
3.340
2,592,235
+0.29(+9.51%)
Jan 17, 2023
3.000
3.120
2.770
3.050
2,471,679
+0.27(+9.71%)
Jan 13, 2023
2.710
2.860
2.620
2.780
1,708,727
+0.02(+0.72%)
Jan 12, 2023
2.550
2.800
2.490
2.760
1,438,639
+0.22(+8.66%)
Jan 11, 2023
2.500
2.700
2.460
2.540
1,088,504
+0.04(+1.60%)
Jan 10, 2023
2.600
2.670
2.470
2.500
1,146,417
-0.08(-3.10%)
Jan 09, 2023
2.730
2.760
2.560
2.580
1,120,073
-0.12(-4.44%)
Jan 06, 2023
2.800
2.800
2.580
2.700
815,862
-0.06(-2.17%)
Jan 05, 2023
2.790
2.790
2.630
2.760
598,695
-0.06(-2.13%)
Jan 04, 2023
2.680
2.860
2.570
2.820
678,668
+0.14(+5.22%)
Jan 03, 2023
2.830
2.920
2.600
2.680
1,319,954
-0.07(-2.55%)
Dec 30, 2022
2.610
2.768
2.590
2.750
825,149
+0.10(+3.77%)
Dec 29, 2022
2.540
2.748
2.515
2.650
1,108,169
+0.10(+3.92%)
Dec 28, 2022
2.650
2.695
2.525
2.550
1,024,013
-0.10(-3.77%)
Dec 27, 2022
2.840
2.870
2.640
2.650
1,057,371
-0.26(-8.93%)
Dec 23, 2022
2.800
2.930
2.600
2.910
967,782
+0.16(+5.82%)
Dec 22, 2022
3.000
3.040
2.700
2.750
1,979,667
-0.28(-9.24%)
Dec 21, 2022
3.190
3.200
3.010
3.030
1,428,461
-0.15(-4.72%)
Dec 20, 2022
3.180
3.240
3.095
3.180
486,985
-0.04(-1.40%)
Dec 19, 2022
3.440
3.550
3.180
3.225
1,601,168
-0.31(-8.90%)
Dec 16, 2022
3.520
3.560
3.300
3.540
2,368,534
-0.02(-0.42%)
Dec 15, 2022
3.960
3.960
3.540
3.555
1,833,863
-0.49(-12.22%)
Dec 14, 2022
3.970
4.140
3.820
4.050
2,047,984
+0.08(+2.02%)
Dec 13, 2022
4.140
4.360
3.850
3.970
2,113,048
-0.04(-1.00%)
Dec 12, 2022
3.860
4.030
3.785
4.010
2,353,506
+0.10(+2.56%)
Dec 09, 2022
3.810
3.930
3.740
3.910
1,032,159
+0.06(+1.56%)
Dec 08, 2022
3.810
3.990
3.805
3.850
1,927,344
+0.00(+0.00%)
Dec 07, 2022
3.950
4.060
3.770
3.850
2,114,434
-0.45(-10.47%)
Dec 06, 2022
4.130
4.315
3.940
4.300
1,031,638
+0.18(+4.37%)
Dec 05, 2022
4.230
4.428
4.031
4.120
1,364,866
-0.14(-3.29%)
Dec 02, 2022
3.660
4.290
3.560
4.260
1,254,886
+0.55(+14.82%)
Dec 01, 2022
3.660
3.830
3.590
3.710
631,832
+0.09(+2.49%)
Nov 30, 2022
3.500
3.665
3.400
3.620
952,827
+0.13(+3.72%)
Nov 29, 2022
3.530
3.590
3.380
3.490
384,648
-0.01(-0.29%)
Nov 28, 2022
3.620
3.660
3.410
3.500
503,600
-0.19(-5.15%)
Nov 25, 2022
3.590
3.750
3.550
3.690
176,327
+0.06(+1.65%)
Nov 23, 2022
3.740
3.805
3.370
3.630
825,972
-0.12(-3.20%)
Nov 22, 2022
3.670
3.775
3.470
3.750
424,117
+0.09(+2.46%)
Nov 21, 2022
3.470
3.670
3.410
3.660
669,554
+0.18(+5.17%)
Nov 18, 2022
3.750
3.830
3.440
3.480
643,452
-0.36(-9.37%)
Nov 17, 2022
3.690
3.865
3.580
3.840
526,223
+0.11(+2.95%)
Nov 16, 2022
4.030
4.030
3.650
3.730
600,266
-0.36(-8.80%)
Nov 15, 2022
3.910
4.165
3.880
4.090
847,183
+0.25(+6.51%)
Nov 14, 2022
3.860
4.010
3.761
3.840
728,977
-0.04(-1.03%)
Nov 11, 2022
3.500
4.045
3.489
3.880
1,910,140
+0.36(+10.23%)
Nov 10, 2022
3.100
3.610
2.990
3.520
2,351,437
+0.40(+12.82%)
Nov 09, 2022
3.230
3.290
3.100
3.120
1,488,972
-0.12(-3.70%)
Nov 08, 2022
3.490
3.520
3.160
3.240
1,353,089
-0.26(-7.43%)
Nov 07, 2022
3.600
3.635
3.490
3.500
554,490
-0.10(-2.78%)
Nov 04, 2022
3.600
3.625
3.490
3.600
320,251
+0.08(+2.27%)
Nov 03, 2022
3.490
3.620
3.436
3.520
367,213
+0.02(+0.57%)
Nov 02, 2022
3.640
3.730
3.500
3.500
334,229
-0.13(-3.58%)
Nov 01, 2022
3.680
3.816
3.610
3.630
520,821
+0.01(+0.28%)
Oct 31, 2022
3.460
3.730
3.450
3.620
420,420
+0.16(+4.62%)
Oct 28, 2022
3.440
3.474
3.350
3.460
523,730
+0.03(+0.87%)
Oct 27, 2022
3.610
3.738
3.420
3.430
485,942
-0.17(-4.72%)
Oct 26, 2022
3.450
3.630
3.420
3.600
586,201
+0.12(+3.45%)
Oct 25, 2022
3.310
3.545
3.310
3.480
966,857
+0.14(+4.19%)
Oct 24, 2022
3.360
3.397
3.270
3.340
532,414
-0.02(-0.60%)
Oct 21, 2022
3.450
3.450
3.240
3.360
945,590
-0.07(-2.04%)
Oct 20, 2022
3.310
3.520
3.280
3.430
652,217
+0.13(+3.94%)
Oct 19, 2022
3.480
3.485
3.240
3.300
968,802
-0.19(-5.44%)
Oct 18, 2022
3.670
3.670
3.480
3.490
518,092
-0.07(-1.97%)
Oct 17, 2022
3.600
3.715
3.490
3.560
737,104
+0.01(+0.28%)
Oct 14, 2022
3.770
3.810
3.530
3.550
569,691
-0.20(-5.33%)
Oct 13, 2022
3.780
3.840
3.670
3.750
874,550
-0.13(-3.35%)
Oct 12, 2022
3.890
3.960
3.840
3.880
450,720
+0.02(+0.52%)
Oct 11, 2022
3.810
3.980
3.705
3.860
443,981
+0.02(+0.52%)
Oct 10, 2022
3.790
3.840
3.700
3.840
494,827
+0.05(+1.32%)
Oct 07, 2022
3.840
3.850
3.707
3.790
752,264
-0.11(-2.82%)
Oct 06, 2022
3.940
4.051
3.860
3.900
463,816
-0.08(-2.01%)
Oct 05, 2022
3.970
4.000
3.820
3.980
438,231
-0.06(-1.49%)
Oct 04, 2022
4.100
4.190
3.870
4.040
1,117,716
+0.02(+0.50%)
Oct 03, 2022
4.040
4.080
3.880
4.020
566,356
-0.01(-0.25%)
Sep 30, 2022
3.810
4.140
3.798
4.030
1,072,533
+0.18(+4.68%)
Sep 29, 2022
3.910
3.960
3.675
3.850
1,523,532
-0.17(-4.23%)
Sep 28, 2022
4.000
4.070
3.960
4.020
654,011
+0.01(+0.25%)
Sep 27, 2022
3.990
4.110
3.850
4.010
896,061
+0.11(+2.82%)
Sep 26, 2022
4.000
4.250
3.870
3.900
1,148,996
-0.12(-2.99%)
Sep 23, 2022
4.050
4.120
3.970
4.020
863,618
-0.11(-2.66%)
Sep 22, 2022
4.120
4.157
3.930
4.130
1,360,912
+0.01(+0.24%)
Sep 21, 2022
4.140
4.380
4.070
4.120
1,329,474
+0.03(+0.73%)
Sep 20, 2022
4.040
4.230
3.990
4.090
1,292,439
-0.02(-0.49%)
Sep 19, 2022
4.000
4.280
3.980
4.110
809,072
+0.05(+1.23%)
Sep 16, 2022
4.130
4.220
4.040
4.060
1,501,757
-0.15(-3.56%)
Sep 15, 2022
4.230
4.400
4.160
4.210
888,144
-0.04(-0.94%)
Sep 14, 2022
4.400
4.400
4.175
4.250
761,313
-0.14(-3.19%)
Sep 13, 2022
4.370
4.430
4.260
4.390
744,702
-0.13(-2.88%)
Sep 12, 2022
4.530
4.670
4.460
4.520
868,680
-0.03(-0.66%)
Sep 09, 2022
4.340
4.690
4.330
4.550
1,431,677
+0.26(+6.06%)
Sep 08, 2022
4.160
4.330
4.030
4.290
743,633
+0.08(+1.90%)
Sep 07, 2022
4.020
4.220
3.905
4.210
1,341,748
+0.19(+4.73%)
Sep 06, 2022
4.260
4.262
4.010
4.020
2,049,655
-0.29(-6.73%)
Sep 02, 2022
4.470
4.470
4.260
4.310
905,572
-0.09(-2.05%)
Sep 01, 2022
4.490
4.493
4.260
4.400
1,063,179
-0.10(-2.22%)
Aug 31, 2022
4.670
4.741
4.480
4.500
932,140
-0.17(-3.64%)
Aug 30, 2022
4.480
4.670
4.390
4.670
1,108,647
+0.22(+4.94%)
Aug 29, 2022
4.550
4.630
4.430
4.450
1,038,513
-0.07(-1.55%)
Aug 26, 2022
4.790
4.849
4.470
4.520
1,281,781
-0.36(-7.38%)
Aug 25, 2022
4.470
5.070
4.410
4.880
3,435,880
+0.41(+9.17%)
Aug 24, 2022
4.430
4.590
4.430
4.470
845,074
+0.03(+0.68%)
Aug 23, 2022
4.490
4.670
4.410
4.440
976,249
-0.05(-1.22%)
Aug 22, 2022
4.610
4.740
4.430
4.495
1,544,045
-0.17(-3.75%)
Aug 19, 2022
5.030
5.090
4.615
4.670
2,343,180
-0.47(-9.14%)
Aug 18, 2022
5.300
5.310
5.120
5.140
839,856
-0.17(-3.20%)
Aug 17, 2022
5.430
5.440
5.235
5.310
1,039,098
-0.14(-2.57%)
Aug 16, 2022
5.310
5.550
5.145
5.450
1,702,976
+0.10(+1.87%)
Aug 15, 2022
5.530
5.609
5.330
5.350
1,206,460
-0.24(-4.29%)
Aug 12, 2022
5.550
5.750
5.370
5.590
1,445,912
+0.07(+1.27%)
Aug 11, 2022
5.820
6.370
5.510
5.520
2,687,457
-0.26(-4.50%)
Aug 10, 2022
5.460
6.010
4.800
5.780
9,134,826
-1.20(-17.19%)
Aug 09, 2022
7.390
7.500
6.810
6.980
1,607,417
-0.53(-7.06%)
Aug 08, 2022
6.800
7.680
6.750
7.510
1,794,042
+0.80(+11.92%)
Aug 05, 2022
6.770
6.830
6.573
6.710
716,009
-0.23(-3.31%)
Aug 04, 2022
6.980
7.280
6.930
6.940
586,905
-0.04(-0.57%)
Aug 03, 2022
6.850
7.001
6.740
6.980
541,620
+0.13(+1.90%)
Aug 02, 2022
6.680
7.110
6.680
6.850
962,019
+0.04(+0.59%)
Aug 01, 2022
6.390
6.815
6.200
6.810
1,043,255
+0.39(+6.07%)
Jul 29, 2022
6.300
6.435
6.180
6.420
1,039,154
+0.08(+1.26%)
Jul 28, 2022
6.000
6.360
5.790
6.340
1,252,177
+0.38(+6.38%)
Jul 27, 2022
5.880
6.000
5.760
5.960
1,000,709
+0.17(+2.94%)
Jul 26, 2022
6.080
6.100
5.780
5.790
1,479,739
-0.43(-6.91%)
Jul 25, 2022
6.240
6.280
6.050
6.220
775,234
-0.04(-0.64%)
Jul 22, 2022
6.790
6.800
6.230
6.260
758,537
-0.48(-7.12%)
Jul 21, 2022
6.700
6.745
6.470
6.740
695,067
-0.02(-0.30%)
Jul 20, 2022
6.710
7.052
6.605
6.760
1,266,613
-0.16(-2.31%)
Jul 19, 2022
6.640
7.090
6.640
6.920
1,010,264
+0.41(+6.30%)
Jul 18, 2022
6.710
6.910
6.460
6.510
758,150
-0.09(-1.36%)
Jul 15, 2022
6.370
6.600
6.230
6.600
627,996
+0.33(+5.26%)
Jul 14, 2022
6.050
6.290
6.030
6.270
752,780
+0.08(+1.29%)
Jul 13, 2022
6.090
6.350
6.010
6.190
526,383
-0.05(-0.80%)
Jul 12, 2022
6.210
6.430
6.050
6.240
878,607
+0.03(+0.48%)
Jul 11, 2022
6.670
6.770
6.180
6.210
968,208
-0.60(-8.81%)
Jul 08, 2022
6.780
6.990
6.600
6.810
702,068
-0.07(-1.02%)
Jul 07, 2022
6.550
6.970
6.430
6.880
1,203,471
+0.52(+8.18%)
Jul 06, 2022
6.500
6.680
6.270
6.360
1,287,771
-0.08(-1.24%)
Jul 05, 2022
6.180
6.500
6.040
6.440
986,798
+0.16(+2.55%)
Jul 01, 2022
6.340
6.520
6.110
6.280
802,480
-0.12(-1.88%)
Jun 30, 2022
6.650
6.650
6.310
6.400
1,000,283
-0.31(-4.62%)
Jun 29, 2022
6.980
7.010
6.650
6.710
1,009,117
-0.25(-3.59%)
Jun 28, 2022
7.410
7.550
6.950
6.960
809,914
-0.39(-5.31%)
Jun 27, 2022
7.650
7.830
7.260
7.350
656,371
-0.30(-3.92%)
Jun 24, 2022
7.680
7.880
7.600
7.650
1,559,034
+0.09(+1.19%)
Jun 23, 2022
7.210
7.590
7.130
7.560
919,423
+0.37(+5.15%)
Jun 22, 2022
6.960
7.325
6.940
7.190
724,953
+0.12(+1.70%)
Jun 21, 2022
7.210
7.400
7.020
7.070
833,072
+0.03(+0.43%)
Jun 17, 2022
7.050
7.290
6.960
7.040
688,300
-0.05(-0.71%)
Jun 16, 2022
7.310
7.329
6.960
7.090
994,354
-0.49(-6.46%)
Jun 15, 2022
7.630
7.900
7.430
7.580
706,142
+0.04(+0.53%)
Jun 14, 2022
7.660
7.700
7.430
7.540
604,598
-0.11(-1.44%)
Jun 13, 2022
7.800
8.056
7.580
7.650
818,313
-0.48(-5.90%)
Jun 10, 2022
8.110
8.300
7.790
8.130
933,906
-0.12(-1.45%)
Jun 09, 2022
8.530
8.540
8.180
8.250
994,164
-0.37(-4.29%)
Jun 08, 2022
8.350
8.910
8.350
8.620
713,873
+0.15(+1.77%)
Jun 07, 2022
8.340
8.505
8.190
8.470
779,021
-0.07(-0.82%)
Jun 06, 2022
8.830
8.830
8.310
8.540
641,737
-0.07(-0.81%)
Jun 03, 2022
8.760
8.760
8.290
8.610
711,231
-0.26(-2.93%)
Jun 02, 2022
8.540
8.920
8.450
8.870
989,878
+0.39(+4.60%)
Jun 01, 2022
9.000
9.100
8.180
8.480
1,037,984
-0.38(-4.29%)
May 31, 2022
9.100
9.170
8.810
8.860
828,646
-0.34(-3.70%)
May 27, 2022
9.410
9.615
8.990
9.200
971,445
-0.13(-1.39%)
May 26, 2022
8.920
9.350
8.920
9.330
992,064
+0.38(+4.25%)
May 25, 2022
8.780
9.020
8.320
8.950
1,298,638
+0.17(+1.94%)
May 24, 2022
9.100
9.174
8.600
8.780
874,309
-0.48(-5.18%)
May 23, 2022
9.230
9.280
8.380
9.260
1,083,078
+0.16(+1.76%)
May 20, 2022
9.250
9.462
8.620
9.100
877,615
+0.04(+0.44%)
May 19, 2022
9.370
9.469
9.040
9.060
1,035,708
-0.39(-4.13%)
May 18, 2022
9.590
10.35
9.270
9.450
1,580,243
-0.48(-4.83%)
May 17, 2022
9.400
10.06
9.300
9.930
1,830,004
+1.26(+14.53%)
May 16, 2022
8.940
9.360
8.640
8.670
1,012,758
-0.27(-3.02%)
May 13, 2022
9.000
9.710
8.816
8.940
1,828,435
+0.30(+3.47%)
May 12, 2022
7.630
8.900
7.470
8.640
2,504,657
+0.81(+10.34%)
May 11, 2022
7.690
8.870
7.530
7.830
3,011,895
+0.33(+4.40%)
May 10, 2022
7.930
8.025
7.075
7.500
2,062,503
-0.13(-1.70%)
May 09, 2022
8.280
8.280
7.610
7.630
1,418,556
-0.88(-10.34%)
May 06, 2022
8.780
8.780
8.160
8.510
1,080,602
-0.29(-3.30%)
May 05, 2022
9.080
9.080
8.460
8.800
938,909
-0.50(-5.38%)
May 04, 2022
9.270
9.380
8.540
9.300
1,205,275
+0.11(+1.20%)
May 03, 2022
9.450
9.480
8.880
9.190
942,430
-0.23(-2.44%)
May 02, 2022
8.880
9.430
8.819
9.420
1,305,601
+0.58(+6.56%)
Apr 29, 2022
9.270
9.549
8.795
8.840
951,838
-0.52(-5.56%)
Apr 28, 2022
9.210
9.470
8.749
9.360
1,180,139
+0.16(+1.74%)
Apr 27, 2022
9.520
9.790
9.260
9.200
895,023
-0.35(-3.66%)
Apr 26, 2022
10.07
10.08
9.420
9.550
1,115,449
-0.64(-6.28%)
Apr 25, 2022
9.790
10.29
9.740
10.19
1,256,553
+0.36(+3.66%)
Apr 22, 2022
10.18
10.33
9.460
9.830
1,184,993
-0.38(-3.72%)
Apr 21, 2022
10.44
10.59
9.890
10.21
1,352,931
-0.08(-0.78%)
Apr 20, 2022
11.17
11.19
10.27
10.29
1,145,774
-0.72(-6.54%)
Apr 19, 2022
10.79
11.35
10.64
11.01
866,055
+0.18(+1.66%)
Apr 18, 2022
11.13
11.18
10.32
10.83
1,270,538
-0.30(-2.70%)
Apr 14, 2022
11.75
11.86
11.09
11.13
1,396,386
-0.60(-5.12%)
Apr 13, 2022
11.85
12.64
11.63
11.73
1,544,047
-0.21(-1.76%)
Apr 12, 2022
12.11
12.63
11.72
11.94
1,146,627
+0.00(+0.00%)
Apr 11, 2022
11.56
12.25
11.50
11.94
1,376,548
+0.28(+2.40%)
Apr 08, 2022
11.89
12.17
11.61
11.66
1,117,179
-0.23(-1.93%)
Apr 07, 2022
11.91
12.17
11.36
11.89
1,018,852
-0.12(-1.00%)
Apr 06, 2022
12.25
12.50
11.65
12.01
1,721,394
-0.54(-4.30%)
Apr 05, 2022
13.28
13.36
12.42
12.55
1,605,849
-0.84(-6.27%)
Apr 04, 2022
13.01
14.08
12.94
13.39
1,532,033
+0.52(+4.04%)
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.