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
Cyngn Inc
(NQ:
CYN
)
0.1026
-0.0057 (-5.26%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 30, 2024
0.1116
0.1145
0.1100
0.1114
7,483,710
-0.01(-4.30%)
Apr 29, 2024
0.1070
0.1180
0.1050
0.1164
12,741,817
+0.01(+6.01%)
Apr 26, 2024
0.1065
0.1110
0.1050
0.1098
13,995,127
+0.00(+1.48%)
Apr 25, 2024
0.1010
0.1135
0.1000
0.1082
23,236,280
+0.00(+1.50%)
Apr 24, 2024
0.1100
0.1113
0.1011
0.1066
51,341,780
-0.01(-6.49%)
Apr 23, 2024
0.2200
0.2588
0.1030
0.1140
325,620,448
-0.01(-5.79%)
Apr 22, 2024
0.1131
0.1250
0.1104
0.1210
3,257,008
+0.01(+11.93%)
Apr 19, 2024
0.1100
0.1129
0.1050
0.1081
1,615,291
-0.00(-0.09%)
Apr 18, 2024
0.1100
0.1124
0.1050
0.1082
2,302,843
+0.01(+5.87%)
Apr 17, 2024
0.1011
0.1100
0.1000
0.1022
2,462,784
+0.00(+1.49%)
Apr 16, 2024
0.1161
0.1200
0.1000
0.1007
6,456,097
-0.01(-11.12%)
Apr 15, 2024
0.1289
0.1300
0.1100
0.1133
5,336,309
-0.03(-21.75%)
Apr 12, 2024
0.1565
0.1600
0.1400
0.1448
3,298,954
-0.01(-6.58%)
Apr 11, 2024
0.1550
0.1569
0.1507
0.1550
847,022
-0.00(-1.08%)
Apr 10, 2024
0.1609
0.1650
0.1480
0.1567
1,323,757
+0.00(+1.89%)
Apr 09, 2024
0.1550
0.1569
0.1483
0.1538
2,545,740
-0.00(-2.04%)
Apr 08, 2024
0.1585
0.1696
0.1500
0.1570
833,722
+0.00(+0.64%)
Apr 05, 2024
0.1648
0.1648
0.1550
0.1560
1,478,581
-0.01(-8.02%)
Apr 04, 2024
0.1600
0.1965
0.1501
0.1696
4,482,497
+0.01(+4.69%)
Apr 03, 2024
0.1617
0.1695
0.1550
0.1620
1,064,467
-0.00(-2.53%)
Apr 02, 2024
0.1699
0.1715
0.1570
0.1662
1,575,755
-0.00(-2.18%)
Apr 01, 2024
0.1701
0.1735
0.1650
0.1699
1,000,414
+0.00(+2.23%)
Mar 28, 2024
0.1698
0.1750
0.1650
0.1662
1,534,979
-0.01(-3.65%)
Mar 27, 2024
0.1534
0.1730
0.1530
0.1725
2,447,758
+0.01(+9.52%)
Mar 26, 2024
0.1600
0.1600
0.1521
0.1575
1,992,932
-0.00(-0.25%)
Mar 25, 2024
0.1547
0.1590
0.1485
0.1579
1,470,424
+0.01(+5.20%)
Mar 22, 2024
0.1600
0.1620
0.1450
0.1501
3,800,514
-0.01(-7.63%)
Mar 21, 2024
0.1595
0.1658
0.1570
0.1625
4,027,121
+0.00(+1.56%)
Mar 20, 2024
0.1700
0.1747
0.1561
0.1600
5,103,953
-0.01(-3.03%)
Mar 19, 2024
0.1650
0.2100
0.1642
0.1650
20,602,014
+0.01(+3.97%)
Mar 18, 2024
0.1670
0.1690
0.1581
0.1587
2,079,950
-0.00(-0.81%)
Mar 15, 2024
0.1666
0.1748
0.1600
0.1600
2,357,317
+0.00(+1.33%)
Mar 14, 2024
0.1790
0.1790
0.1579
0.1579
2,904,279
-0.01(-5.90%)
Mar 13, 2024
0.1694
0.1770
0.1660
0.1678
1,948,834
+0.00(+2.32%)
Mar 12, 2024
0.1830
0.1838
0.1640
0.1640
4,745,323
-0.02(-12.30%)
Mar 11, 2024
0.1829
0.1997
0.1779
0.1870
3,254,790
+0.00(+1.63%)
Mar 08, 2024
0.1750
0.1860
0.1723
0.1840
2,340,053
+0.00(+2.22%)
Mar 07, 2024
0.1721
0.1868
0.1640
0.1800
5,592,564
-0.03(-13.46%)
Mar 06, 2024
0.2099
0.2155
0.1921
0.2080
8,849,498
+0.01(+4.00%)
Mar 05, 2024
0.2041
0.2100
0.1932
0.2000
2,457,838
-0.01(-2.91%)
Mar 04, 2024
0.2040
0.2125
0.1950
0.2060
3,365,921
+0.01(+4.57%)
Mar 01, 2024
0.1814
0.2010
0.1761
0.1970
2,381,059
+0.02(+9.38%)
Feb 29, 2024
0.1900
0.1949
0.1733
0.1801
3,094,629
-0.00(-1.37%)
Feb 28, 2024
0.1912
0.1950
0.1796
0.1826
2,212,523
-0.00(-2.35%)
Feb 27, 2024
0.2100
0.2222
0.1530
0.1870
9,199,694
-0.02(-8.56%)
Feb 26, 2024
0.2000
0.2200
0.1900
0.2045
4,578,687
+0.01(+5.68%)
Feb 23, 2024
0.2026
0.2200
0.1575
0.1935
6,907,091
-0.02(-11.20%)
Feb 22, 2024
0.2200
0.2250
0.2030
0.2179
15,824,327
+0.03(+13.37%)
Feb 21, 2024
0.2102
0.2102
0.1900
0.1922
8,108,466
-0.01(-6.24%)
Feb 20, 2024
0.1900
0.2188
0.1852
0.2050
3,182,253
+0.01(+5.94%)
Feb 16, 2024
0.1930
0.2020
0.1850
0.1935
2,242,011
-0.01(-5.15%)
Feb 15, 2024
0.1715
0.2150
0.1714
0.2040
7,462,320
+0.03(+15.91%)
Feb 14, 2024
0.1769
0.1770
0.1528
0.1760
3,155,554
+0.00(+1.85%)
Feb 13, 2024
0.1793
0.1850
0.1701
0.1728
2,158,240
-0.01(-6.59%)
Feb 12, 2024
0.1679
0.1925
0.1611
0.1850
6,622,173
+0.01(+7.43%)
Feb 09, 2024
0.1791
0.1791
0.1662
0.1722
3,186,071
-0.01(-3.26%)
Feb 08, 2024
0.1870
0.1876
0.1651
0.1780
4,840,872
-0.01(-4.25%)
Feb 07, 2024
0.2100
0.2180
0.1794
0.1859
5,660,233
-0.01(-5.83%)
Feb 06, 2024
0.1776
0.2100
0.1651
0.1974
7,020,700
+0.02(+14.04%)
Feb 05, 2024
0.1921
0.1950
0.1725
0.1731
5,145,330
-0.02(-10.91%)
Feb 02, 2024
0.2029
0.2070
0.1711
0.1943
8,776,161
-0.02(-10.34%)
Feb 01, 2024
0.2300
0.2470
0.1620
0.2167
10,396,201
-0.02(-7.00%)
Jan 31, 2024
0.2265
0.2680
0.2129
0.2330
14,990,330
+0.02(+8.73%)
Jan 30, 2024
0.2100
0.2499
0.2100
0.2143
10,455,169
-0.04(-14.28%)
Jan 29, 2024
0.2590
0.2648
0.2000
0.2500
17,520,120
-0.02(-6.05%)
Jan 26, 2024
0.2726
0.3149
0.2450
0.2661
57,723,060
+0.05(+23.77%)
Jan 25, 2024
0.2076
0.2700
0.1973
0.2150
100,042,512
+0.03(+17.55%)
Jan 24, 2024
0.1638
0.2275
0.1503
0.1829
80,819,648
+0.01(+4.99%)
Jan 23, 2024
0.1600
0.1820
0.1322
0.1742
110,155,280
+0.05(+41.28%)
Jan 22, 2024
0.1200
0.1262
0.1180
0.1233
2,353,323
-0.00(-2.30%)
Jan 19, 2024
0.1410
0.1548
0.1212
0.1262
19,452,942
-0.01(-6.24%)
Jan 18, 2024
0.1325
0.1399
0.1290
0.1346
3,571,584
+0.01(+5.24%)
Jan 17, 2024
0.1300
0.1340
0.1252
0.1279
698,614
-0.00(-2.52%)
Jan 16, 2024
0.1321
0.1399
0.1265
0.1312
1,724,254
-0.00(-3.53%)
Jan 12, 2024
0.1220
0.1360
0.1211
0.1360
2,750,646
+0.01(+8.45%)
Jan 11, 2024
0.1300
0.1277
0.1186
0.1254
782,287
-0.00(-1.34%)
Jan 10, 2024
0.1250
0.1292
0.1230
0.1271
623,052
-0.00(-0.31%)
Jan 09, 2024
0.1236
0.1350
0.1182
0.1275
1,932,375
+0.01(+5.81%)
Jan 08, 2024
0.1348
0.1348
0.1180
0.1205
1,643,145
-0.01(-7.38%)
Jan 05, 2024
0.1396
0.1396
0.1270
0.1301
794,283
-0.00(-1.74%)
Jan 04, 2024
0.1321
0.1374
0.1250
0.1324
1,194,359
+0.00(+0.08%)
Jan 03, 2024
0.1450
0.1450
0.1307
0.1323
1,667,112
-0.01(-7.03%)
Jan 02, 2024
0.1470
0.1500
0.1402
0.1423
1,260,368
-0.00(-1.66%)
Dec 29, 2023
0.1470
0.1540
0.1417
0.1447
1,294,930
-0.01(-6.22%)
Dec 28, 2023
0.1477
0.1555
0.1410
0.1543
1,432,154
+0.00(+0.52%)
Dec 27, 2023
0.1500
0.1540
0.1380
0.1535
3,127,089
-0.00(-0.97%)
Dec 26, 2023
0.1560
0.1649
0.1250
0.1550
6,040,793
+0.00(+0.78%)
Dec 22, 2023
0.1555
0.1585
0.1533
0.1538
958,923
-0.00(-0.77%)
Dec 21, 2023
0.1590
0.1600
0.1500
0.1550
486,674
-0.00(-0.77%)
Dec 20, 2023
0.1520
0.1600
0.1505
0.1562
839,768
-0.00(-1.14%)
Dec 19, 2023
0.1663
0.1740
0.1553
0.1580
1,093,382
-0.01(-5.62%)
Dec 18, 2023
0.1504
0.1800
0.1500
0.1674
4,383,064
+0.02(+10.86%)
Dec 15, 2023
0.1595
0.1595
0.1500
0.1510
1,824,674
-0.01(-6.21%)
Dec 14, 2023
0.1600
0.1640
0.1502
0.1610
1,364,499
+0.00(+1.32%)
Dec 13, 2023
0.1500
0.1626
0.1350
0.1589
2,334,808
+0.01(+5.16%)
Dec 12, 2023
0.1600
0.1625
0.1442
0.1511
3,754,198
-0.02(-11.17%)
Dec 11, 2023
0.1740
0.1785
0.1552
0.1701
7,085,560
-0.04(-19.76%)
Dec 08, 2023
0.2148
0.2298
0.1977
0.2120
31,876,034
-0.19(-47.00%)
Dec 07, 2023
0.4300
0.5950
0.3051
0.4000
145,621,552
+0.16(+64.00%)
Dec 06, 2023
0.2502
0.2502
0.2300
0.2439
148,966
-0.01(-2.52%)
Dec 05, 2023
0.2600
0.2687
0.2500
0.2502
67,045
-0.02(-6.47%)
Dec 04, 2023
0.2700
0.2750
0.2500
0.2675
91,183
-0.00(-0.93%)
Dec 01, 2023
0.2401
0.2700
0.2401
0.2700
73,384
+0.01(+3.93%)
Nov 30, 2023
0.2374
0.2750
0.2122
0.2598
163,188
+0.02(+7.00%)
Nov 29, 2023
0.2329
0.2587
0.2011
0.2428
216,354
-0.01(-2.65%)
Nov 28, 2023
0.2541
0.2700
0.2400
0.2494
130,087
-0.01(-4.81%)
Nov 27, 2023
0.2800
0.2999
0.2528
0.2620
320,335
+0.02(+9.21%)
Nov 24, 2023
0.2350
0.2748
0.2300
0.2399
205,043
+0.02(+9.69%)
Nov 22, 2023
0.2188
0.2410
0.2000
0.2187
242,880
+0.01(+3.85%)
Nov 21, 2023
0.2100
0.2290
0.2100
0.2106
118,131
+0.00(+1.99%)
Nov 20, 2023
0.2010
0.2198
0.1902
0.2065
195,740
+0.01(+7.83%)
Nov 17, 2023
0.1900
0.2030
0.1821
0.1915
76,937
-0.00(-1.74%)
Nov 16, 2023
0.2004
0.2030
0.1910
0.1949
127,441
-0.00(-1.12%)
Nov 15, 2023
0.2040
0.2040
0.1841
0.1971
209,725
+0.00(+2.23%)
Nov 14, 2023
0.1956
0.2045
0.1851
0.1928
187,628
-0.00(-0.36%)
Nov 13, 2023
0.2299
0.2299
0.1903
0.1935
217,186
+0.02(+13.62%)
Nov 10, 2023
0.1895
0.2049
0.1700
0.1703
298,071
-0.02(-10.65%)
Nov 09, 2023
0.2300
0.2300
0.1788
0.1906
824,481
-0.07(-28.08%)
Nov 08, 2023
0.2300
0.2849
0.2110
0.2650
951,553
+0.01(+5.79%)
Nov 07, 2023
0.2700
0.2899
0.2281
0.2505
4,617,522
-0.02(-6.81%)
Nov 06, 2023
0.3129
0.3182
0.2649
0.2688
209,130
-0.03(-9.80%)
Nov 03, 2023
0.3200
0.3200
0.2975
0.2980
335,220
-0.01(-3.09%)
Nov 02, 2023
0.3100
0.3252
0.3016
0.3075
138,311
-0.02(-6.82%)
Nov 01, 2023
0.3400
0.3401
0.2919
0.3300
192,467
-0.01(-2.94%)
Oct 31, 2023
0.3588
0.3588
0.3225
0.3400
81,708
-0.01(-2.86%)
Oct 30, 2023
0.3530
0.3530
0.3330
0.3500
216,620
+0.00(+1.27%)
Oct 27, 2023
0.3995
0.3995
0.3412
0.3456
217,250
+0.01(+3.47%)
Oct 26, 2023
0.3500
0.3640
0.3120
0.3340
543,405
-0.01(-3.72%)
Oct 25, 2023
0.3200
0.3500
0.3150
0.3469
63,503
-0.00(-0.74%)
Oct 24, 2023
0.3566
0.3566
0.3202
0.3495
130,479
-0.01(-2.75%)
Oct 23, 2023
0.3600
0.3650
0.3268
0.3594
136,280
+0.02(+5.71%)
Oct 20, 2023
0.4493
0.4493
0.3200
0.3400
235,917
-0.06(-15.02%)
Oct 19, 2023
0.4534
0.4650
0.3975
0.4001
167,672
-0.07(-14.87%)
Oct 18, 2023
0.4200
0.4750
0.4000
0.4700
318,378
+0.08(+19.41%)
Oct 17, 2023
0.3912
0.4324
0.3702
0.3936
691,167
+0.03(+9.30%)
Oct 16, 2023
0.4000
0.4000
0.3600
0.3601
152,198
-0.02(-4.48%)
Oct 13, 2023
0.3859
0.4000
0.3510
0.3770
89,327
-0.01(-3.78%)
Oct 12, 2023
0.3900
0.4100
0.3732
0.3918
92,394
+0.00(+0.05%)
Oct 11, 2023
0.4300
0.4404
0.3706
0.3916
206,188
-0.04(-8.91%)
Oct 10, 2023
0.4476
0.4850
0.4206
0.4299
145,945
-0.02(-4.47%)
Oct 09, 2023
0.4698
0.4890
0.4219
0.4500
82,330
-0.04(-7.98%)
Oct 06, 2023
0.4593
0.4932
0.4259
0.4890
84,281
+0.01(+2.95%)
Oct 05, 2023
0.4800
0.5000
0.4698
0.4750
62,132
-0.01(-1.55%)
Oct 04, 2023
0.4751
0.5000
0.4751
0.4825
34,739
-0.02(-3.05%)
Oct 03, 2023
0.5040
0.5040
0.4600
0.4977
61,635
+0.01(+2.28%)
Oct 02, 2023
0.4800
0.5024
0.4600
0.4866
61,096
+0.01(+1.37%)
Sep 29, 2023
0.4700
0.4950
0.4523
0.4800
91,237
-0.00(-0.83%)
Sep 28, 2023
0.4900
0.5100
0.4630
0.4840
107,969
-0.01(-1.22%)
Sep 27, 2023
0.4900
0.4950
0.4711
0.4900
35,837
-0.00(-0.41%)
Sep 26, 2023
0.4654
0.4990
0.4654
0.4920
67,038
+0.02(+4.68%)
Sep 25, 2023
0.4700
0.4800
0.4700
0.4700
63,250
-0.02(-3.63%)
Sep 22, 2023
0.4889
0.4998
0.4700
0.4877
46,067
-0.00(-0.47%)
Sep 21, 2023
0.4737
0.5000
0.4737
0.4900
64,293
+0.02(+4.21%)
Sep 20, 2023
0.5043
0.5100
0.4702
0.4702
85,638
-0.03(-6.89%)
Sep 19, 2023
0.5226
0.5299
0.4907
0.5050
55,145
-0.01(-1.69%)
Sep 18, 2023
0.5200
0.5583
0.4600
0.5137
306,793
-0.02(-3.62%)
Sep 15, 2023
0.5400
0.5400
0.5000
0.5330
476,816
-0.02(-3.96%)
Sep 14, 2023
0.5999
0.6500
0.5210
0.5550
3,802,867
-0.03(-4.38%)
Sep 13, 2023
0.6300
0.6300
0.5700
0.5804
59,357
-0.03(-4.54%)
Sep 12, 2023
0.6029
0.6390
0.5900
0.6080
53,065
+0.02(+3.02%)
Sep 11, 2023
0.5802
0.6200
0.5761
0.5902
53,908
+0.00(+0.02%)
Sep 08, 2023
0.6000
0.6300
0.5700
0.5901
67,278
-0.03(-4.65%)
Sep 07, 2023
0.5210
0.6300
0.5103
0.6189
185,139
+0.09(+17.64%)
Sep 06, 2023
0.5785
0.6200
0.5110
0.5261
746,668
-0.05(-8.17%)
Sep 05, 2023
0.5865
0.6296
0.5700
0.5729
100,126
-0.03(-5.46%)
Sep 01, 2023
0.5700
0.6300
0.5700
0.6060
59,801
+0.03(+5.39%)
Aug 31, 2023
0.6447
0.6638
0.5319
0.5750
169,459
-0.07(-10.85%)
Aug 30, 2023
0.6300
0.6600
0.6110
0.6450
62,284
+0.01(+0.78%)
Aug 29, 2023
0.6346
0.6660
0.6150
0.6400
43,949
-0.00(-0.54%)
Aug 28, 2023
0.6600
0.6600
0.6305
0.6435
87,838
-0.01(-1.00%)
Aug 25, 2023
0.6500
0.6600
0.6300
0.6500
62,565
-0.00(-0.02%)
Aug 24, 2023
0.6350
0.6900
0.6300
0.6501
200,343
-0.02(-2.97%)
Aug 23, 2023
0.6506
0.7000
0.6294
0.6700
169,963
+0.02(+2.86%)
Aug 22, 2023
0.6732
0.7200
0.6501
0.6514
168,536
-0.02(-3.44%)
Aug 21, 2023
0.7275
0.7400
0.6301
0.6746
168,574
-0.08(-10.05%)
Aug 18, 2023
0.7400
0.7699
0.6300
0.7500
396,885
+0.07(+11.11%)
Aug 17, 2023
0.6254
0.7230
0.6111
0.6750
419,730
-0.03(-4.93%)
Aug 16, 2023
0.9200
0.9200
0.6521
0.7100
6,469,241
-0.12(-14.45%)
Aug 15, 2023
0.7800
0.8499
0.7503
0.8299
12,098
+0.05(+6.41%)
Aug 14, 2023
0.8800
0.8800
0.7502
0.7799
68,013
-0.05(-6.02%)
Aug 11, 2023
0.8300
0.8700
0.7923
0.8299
38,936
-0.01(-1.16%)
Aug 10, 2023
0.8392
0.8781
0.8300
0.8396
45,759
-0.03(-2.96%)
Aug 09, 2023
0.8900
0.8900
0.7821
0.8652
64,607
+0.03(+2.99%)
Aug 08, 2023
0.8525
0.8990
0.7119
0.8401
265,073
+0.01(+0.61%)
Aug 07, 2023
0.8500
0.8628
0.8110
0.8350
51,825
-0.02(-2.11%)
Aug 04, 2023
0.8700
0.9000
0.8490
0.8530
76,366
-0.02(-1.94%)
Aug 03, 2023
0.9200
0.9198
0.8616
0.8699
105,556
-0.03(-2.96%)
Aug 02, 2023
0.9000
0.9200
0.8701
0.8964
20,811
-0.01(-1.49%)
Aug 01, 2023
0.8810
0.9400
0.8810
0.9100
76,706
-0.00(-0.02%)
Jul 31, 2023
0.9300
0.9300
0.8701
0.9102
58,828
+0.00(+0.04%)
Jul 28, 2023
0.9400
0.9400
0.8900
0.9098
133,556
+0.01(+1.54%)
Jul 27, 2023
0.9600
0.9600
0.8800
0.8960
77,923
-0.01(-1.54%)
Jul 26, 2023
0.9150
0.9601
0.8706
0.9100
70,685
+0.02(+2.56%)
Jul 25, 2023
0.9000
0.9200
0.8500
0.8873
105,066
+0.01(+1.45%)
Jul 24, 2023
0.8615
0.8880
0.8400
0.8746
68,501
+0.01(+1.46%)
Jul 21, 2023
0.9035
0.9187
0.8000
0.8620
108,613
-0.04(-4.86%)
Jul 20, 2023
0.9600
0.9551
0.8500
0.9060
226,089
-0.00(-0.45%)
Jul 19, 2023
0.9600
1.040
0.8800
0.9101
2,603,416
-0.04(-3.79%)
Jul 18, 2023
0.9800
0.9800
0.8670
0.9460
196,152
-0.02(-2.16%)
Jul 17, 2023
0.9689
0.9989
0.9200
0.9669
129,059
-0.03(-3.20%)
Jul 14, 2023
1.000
1.010
0.9000
0.9989
220,748
-0.00(-0.11%)
Jul 13, 2023
1.030
1.040
0.9600
1.000
132,852
-0.04(-3.85%)
Jul 12, 2023
1.000
1.070
1.000
1.040
58,725
+0.07(+7.21%)
Jul 11, 2023
1.000
1.067
0.9300
0.9701
84,333
-0.05(-4.89%)
Jul 10, 2023
1.050
1.050
0.9765
1.020
56,523
-0.02(-1.92%)
Jul 07, 2023
0.9500
1.080
0.9381
1.040
93,840
+0.07(+7.75%)
Jul 06, 2023
1.090
1.120
0.9100
0.9652
410,924
-0.11(-10.63%)
Jul 05, 2023
1.230
1.290
1.060
1.080
338,449
-0.18(-14.29%)
Jul 03, 2023
1.300
1.330
1.230
1.260
46,428
-0.02(-1.56%)
Jun 30, 2023
1.210
1.296
1.100
1.280
62,735
+0.05(+4.07%)
Jun 29, 2023
1.280
1.340
1.220
1.230
68,026
+0.00(+0.00%)
Jun 28, 2023
1.240
1.270
1.160
1.230
44,122
-0.06(-4.65%)
Jun 27, 2023
1.210
1.300
1.180
1.290
34,253
+0.06(+4.88%)
Jun 26, 2023
1.240
1.373
1.180
1.230
66,408
-0.01(-0.81%)
Jun 23, 2023
1.150
1.340
1.090
1.240
236,084
+0.14(+12.73%)
Jun 22, 2023
1.170
1.210
1.070
1.100
63,265
-0.10(-8.33%)
Jun 21, 2023
1.230
1.230
1.130
1.200
59,848
-0.03(-2.44%)
Jun 20, 2023
1.220
1.290
1.132
1.230
128,600
+0.03(+2.50%)
Jun 16, 2023
1.110
1.200
1.050
1.200
221,157
+0.10(+9.09%)
Jun 15, 2023
1.030
1.160
1.030
1.100
308,489
+0.11(+11.46%)
Jun 14, 2023
0.9993
1.018
0.9700
0.9869
42,011
+0.01(+0.70%)
Jun 13, 2023
1.030
1.030
0.9687
0.9800
80,959
-0.04(-4.39%)
Jun 12, 2023
1.010
1.030
0.9900
1.025
28,842
+0.05(+5.62%)
Jun 09, 2023
1.040
1.040
0.9672
0.9705
78,896
-0.06(-5.78%)
Jun 08, 2023
1.050
1.050
0.9800
1.030
40,074
+0.03(+3.00%)
Jun 07, 2023
0.9900
1.050
0.9819
1.000
79,154
+0.02(+2.25%)
Jun 06, 2023
0.9400
0.9800
0.9400
0.9780
70,355
+0.03(+2.95%)
Jun 05, 2023
0.9500
0.9896
0.9300
0.9500
64,034
-0.01(-1.04%)
Jun 02, 2023
0.9400
0.9989
0.9293
0.9600
14,916
+0.03(+3.25%)
Jun 01, 2023
1.010
1.015
0.9011
0.9298
295,008
-0.07(-7.02%)
May 31, 2023
1.040
1.040
1.000
1.000
95,791
-0.04(-3.85%)
May 30, 2023
1.010
1.060
0.9901
1.040
101,361
+0.02(+1.96%)
May 26, 2023
1.000
1.030
0.9900
1.020
38,806
+0.03(+2.52%)
May 25, 2023
1.050
1.050
0.9801
0.9949
123,014
+0.04(+3.65%)
May 24, 2023
0.9700
0.9799
0.9500
0.9599
41,862
-0.03(-2.96%)
May 23, 2023
0.9600
1.005
0.9600
0.9892
127,809
+0.02(+1.96%)
May 22, 2023
0.9700
1.020
0.9468
0.9702
55,565
-0.03(-2.93%)
May 19, 2023
0.9300
1.010
0.9100
0.9995
87,290
+0.07(+8.05%)
May 18, 2023
0.8254
0.9250
0.8254
0.9250
68,371
+0.07(+8.75%)
May 17, 2023
0.8600
0.8700
0.7853
0.8506
97,771
+0.03(+3.73%)
May 16, 2023
0.8300
0.8600
0.8000
0.8200
59,332
-0.00(-0.01%)
May 15, 2023
0.8300
0.8526
0.7704
0.8201
141,018
-0.00(-0.06%)
May 12, 2023
0.9000
0.9499
0.8205
0.8206
225,715
-0.08(-8.82%)
May 11, 2023
0.9455
0.9900
0.8840
0.9000
78,817
-0.04(-4.26%)
May 10, 2023
0.9900
1.030
0.9400
0.9400
90,460
-0.06(-5.99%)
May 09, 2023
1.000
1.010
0.9261
0.9999
28,250
+0.05(+5.25%)
May 08, 2023
0.9600
0.9948
0.9003
0.9500
91,340
+0.00(+0.00%)
May 05, 2023
0.9900
0.9900
0.9000
0.9500
130,989
-0.02(-2.05%)
May 04, 2023
1.000
1.030
0.9301
0.9699
66,925
-0.03(-3.01%)
May 03, 2023
0.9800
1.100
0.9800
1.000
132,955
+0.00(+0.00%)
May 02, 2023
1.020
1.030
0.9323
1.000
158,954
-0.05(-4.76%)
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.