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
Arteris Inc
(NQ:
AIP
)
8.180
-0.440 (-5.10%)
Streaming Delayed Price
Updated: 2:02 PM 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 (%)
Nov 30, 2022
4.850
4.989
4.700
4.950
29,329
+0.07(+1.43%)
Nov 29, 2022
4.910
4.950
4.830
4.880
49,969
-0.01(-0.20%)
Nov 28, 2022
5.360
5.370
4.830
4.890
22,613
-0.48(-8.94%)
Nov 25, 2022
5.380
5.505
5.260
5.370
9,040
-0.05(-0.92%)
Nov 23, 2022
5.410
5.570
5.320
5.420
27,642
+0.02(+0.37%)
Nov 22, 2022
5.410
5.440
5.190
5.400
23,140
-0.02(-0.37%)
Nov 21, 2022
5.520
5.580
5.380
5.420
38,311
-0.10(-1.81%)
Nov 18, 2022
5.490
5.580
5.360
5.520
199,205
+0.18(+3.37%)
Nov 17, 2022
5.115
5.455
5.115
5.340
98,968
+0.03(+0.56%)
Nov 16, 2022
5.340
5.550
5.230
5.310
44,497
-0.11(-2.03%)
Nov 15, 2022
5.390
5.535
5.210
5.420
56,794
+0.21(+4.03%)
Nov 14, 2022
5.350
5.539
5.110
5.210
109,143
-0.23(-4.23%)
Nov 11, 2022
5.360
5.610
5.340
5.440
71,244
+0.13(+2.45%)
Nov 10, 2022
4.750
5.320
4.740
5.310
103,560
+0.69(+14.94%)
Nov 09, 2022
4.600
4.880
4.550
4.620
74,296
-0.38(-7.60%)
Nov 08, 2022
5.110
5.310
4.850
5.000
84,564
+0.01(+0.20%)
Nov 07, 2022
4.900
5.080
4.790
4.990
32,265
+0.07(+1.42%)
Nov 04, 2022
4.980
4.980
4.570
4.920
82,282
+0.03(+0.61%)
Nov 03, 2022
5.180
5.180
4.705
4.890
86,591
-0.30(-5.78%)
Nov 02, 2022
5.520
5.540
5.190
5.190
58,301
-0.38(-6.82%)
Nov 01, 2022
5.650
5.650
5.390
5.570
82,831
+0.03(+0.54%)
Oct 31, 2022
5.450
5.660
5.370
5.540
59,760
+0.03(+0.54%)
Oct 28, 2022
5.300
5.525
5.140
5.510
87,252
+0.21(+3.96%)
Oct 27, 2022
5.390
5.680
5.200
5.300
40,658
-0.09(-1.67%)
Oct 26, 2022
5.380
5.640
5.230
5.390
40,340
+0.00(+0.00%)
Oct 25, 2022
5.300
5.580
5.170
5.390
83,453
+0.20(+3.85%)
Oct 24, 2022
5.230
5.240
4.990
5.190
44,630
+0.01(+0.19%)
Oct 21, 2022
5.390
5.390
4.840
5.180
96,587
-0.17(-3.18%)
Oct 20, 2022
5.510
5.750
5.240
5.350
127,937
-0.11(-2.01%)
Oct 19, 2022
5.810
5.830
5.410
5.460
59,206
-0.34(-5.86%)
Oct 18, 2022
5.950
6.150
5.600
5.800
352,134
-0.01(-0.17%)
Oct 17, 2022
5.870
5.950
5.780
5.810
52,013
+0.04(+0.69%)
Oct 14, 2022
6.000
6.110
5.660
5.770
46,019
-0.17(-2.86%)
Oct 13, 2022
5.700
5.980
5.680
5.940
66,645
+0.03(+0.51%)
Oct 12, 2022
5.800
5.910
5.620
5.910
65,983
+0.08(+1.37%)
Oct 11, 2022
5.840
5.995
5.650
5.830
67,792
-0.06(-1.02%)
Oct 10, 2022
6.050
6.180
5.860
5.890
79,540
-0.20(-3.28%)
Oct 07, 2022
6.400
6.500
6.070
6.090
58,871
-0.44(-6.74%)
Oct 06, 2022
6.910
7.030
6.500
6.530
85,523
-0.48(-6.85%)
Oct 05, 2022
6.900
7.090
6.760
7.010
84,116
-0.08(-1.13%)
Oct 04, 2022
6.910
7.155
6.850
7.090
164,550
+0.38(+5.66%)
Oct 03, 2022
6.730
7.100
6.620
6.710
106,089
+0.05(+0.75%)
Sep 30, 2022
6.570
6.910
6.570
6.660
78,145
+0.01(+0.15%)
Sep 29, 2022
6.530
6.800
6.330
6.650
69,815
-0.05(-0.75%)
Sep 28, 2022
6.250
6.910
6.210
6.700
331,864
-0.36(-5.10%)
Sep 27, 2022
6.980
7.180
6.780
7.060
76,357
+0.11(+1.58%)
Sep 26, 2022
6.900
7.250
6.770
6.950
158,875
-0.01(-0.14%)
Sep 23, 2022
6.810
6.980
6.755
6.960
120,481
+0.07(+1.02%)
Sep 22, 2022
6.970
7.160
6.850
6.890
79,572
-0.16(-2.27%)
Sep 21, 2022
7.340
7.480
7.000
7.050
156,697
-0.28(-3.82%)
Sep 20, 2022
7.660
7.950
7.300
7.330
128,448
-0.45(-5.78%)
Sep 19, 2022
7.310
7.845
7.310
7.780
79,309
+0.32(+4.29%)
Sep 16, 2022
7.450
7.590
7.300
7.460
695,360
-0.12(-1.58%)
Sep 15, 2022
7.690
7.865
7.430
7.580
157,403
-0.18(-2.32%)
Sep 14, 2022
7.600
7.890
7.550
7.760
155,370
+0.14(+1.84%)
Sep 13, 2022
7.510
7.790
7.370
7.620
109,025
-0.04(-0.52%)
Sep 12, 2022
7.560
7.940
7.560
7.660
82,638
+0.11(+1.46%)
Sep 09, 2022
7.350
7.585
7.300
7.550
120,873
+0.21(+2.86%)
Sep 08, 2022
7.000
7.370
6.970
7.340
142,384
+0.24(+3.38%)
Sep 07, 2022
7.000
7.350
6.900
7.100
122,819
+0.07(+1.00%)
Sep 06, 2022
7.050
7.220
6.900
7.030
241,995
+0.04(+0.57%)
Sep 02, 2022
7.080
7.330
6.910
6.990
96,549
-0.07(-0.99%)
Sep 01, 2022
7.070
7.180
6.950
7.060
78,275
-0.06(-0.84%)
Aug 31, 2022
7.140
7.200
7.025
7.120
47,801
+0.00(+0.00%)
Aug 30, 2022
7.120
7.200
6.970
7.120
49,108
+0.01(+0.14%)
Aug 29, 2022
6.930
7.260
6.920
7.110
53,883
+0.04(+0.57%)
Aug 26, 2022
7.620
7.650
7.010
7.070
78,080
-0.62(-8.06%)
Aug 25, 2022
7.380
7.690
7.380
7.690
28,892
+0.29(+3.92%)
Aug 24, 2022
7.560
7.630
7.348
7.400
34,851
-0.01(-0.13%)
Aug 23, 2022
7.650
7.700
7.350
7.410
38,089
-0.26(-3.39%)
Aug 22, 2022
7.890
8.001
7.460
7.670
35,660
-0.29(-3.64%)
Aug 19, 2022
8.190
8.190
7.830
7.960
48,583
-0.37(-4.44%)
Aug 18, 2022
8.370
8.690
8.000
8.330
31,240
+0.18(+2.21%)
Aug 17, 2022
8.340
8.570
8.050
8.150
44,744
-0.21(-2.51%)
Aug 16, 2022
8.250
8.600
8.145
8.360
54,298
+0.13(+1.58%)
Aug 15, 2022
8.460
8.840
7.990
8.230
93,589
-0.14(-1.67%)
Aug 12, 2022
8.900
9.050
8.110
8.370
164,838
-0.58(-6.48%)
Aug 11, 2022
8.710
9.000
8.660
8.950
67,550
+0.28(+3.23%)
Aug 10, 2022
9.060
9.060
8.580
8.670
47,367
-0.08(-0.91%)
Aug 09, 2022
8.670
9.070
8.672
8.750
22,879
-0.14(-1.57%)
Aug 08, 2022
8.880
9.060
8.620
8.890
57,062
-0.01(-0.11%)
Aug 05, 2022
8.800
9.050
8.800
8.900
36,971
-0.07(-0.78%)
Aug 04, 2022
9.000
9.000
8.300
8.970
84,552
+0.17(+1.93%)
Aug 03, 2022
8.600
9.010
8.480
8.800
73,116
+0.36(+4.27%)
Aug 02, 2022
8.060
8.525
8.050
8.440
37,627
+0.28(+3.43%)
Aug 01, 2022
8.050
8.200
7.895
8.160
46,732
+0.10(+1.24%)
Jul 29, 2022
8.260
8.270
8.010
8.060
37,360
-0.14(-1.71%)
Jul 28, 2022
8.230
8.350
7.890
8.200
47,319
+0.24(+3.02%)
Jul 27, 2022
7.810
8.000
7.600
7.960
60,078
+0.21(+2.71%)
Jul 26, 2022
7.750
7.910
7.390
7.750
38,493
+0.00(+0.00%)
Jul 25, 2022
7.560
7.810
7.560
7.750
23,504
-0.15(-1.90%)
Jul 22, 2022
8.250
8.300
7.850
7.900
26,814
-0.40(-4.82%)
Jul 21, 2022
8.370
8.370
8.168
8.300
47,378
-0.12(-1.43%)
Jul 20, 2022
8.180
8.580
8.105
8.420
54,498
+0.23(+2.81%)
Jul 19, 2022
7.870
8.220
7.870
8.190
70,656
+0.57(+7.48%)
Jul 18, 2022
7.780
7.980
7.590
7.620
23,846
-0.01(-0.13%)
Jul 15, 2022
7.450
8.000
7.400
7.630
113,927
+0.40(+5.53%)
Jul 14, 2022
7.110
7.320
7.055
7.230
29,677
-0.05(-0.69%)
Jul 13, 2022
7.090
7.410
7.090
7.280
29,173
+0.06(+0.83%)
Jul 12, 2022
7.350
7.370
7.150
7.220
28,653
-0.22(-2.96%)
Jul 11, 2022
7.840
7.940
7.310
7.440
50,298
-0.42(-5.34%)
Jul 08, 2022
7.690
7.880
7.540
7.860
35,208
+0.09(+1.16%)
Jul 07, 2022
7.380
7.820
7.020
7.770
64,081
+0.41(+5.57%)
Jul 06, 2022
7.280
7.450
7.010
7.360
70,983
+0.04(+0.55%)
Jul 05, 2022
7.010
7.340
6.900
7.320
58,812
+0.16(+2.23%)
Jul 01, 2022
6.890
7.330
6.810
7.160
55,202
+0.19(+2.73%)
Jun 30, 2022
6.820
7.185
6.575
6.970
90,674
+0.09(+1.31%)
Jun 29, 2022
7.600
7.600
6.820
6.880
78,944
-0.78(-10.18%)
Jun 28, 2022
8.090
8.250
7.660
7.660
71,728
-0.46(-5.67%)
Jun 27, 2022
7.830
8.250
7.830
8.120
172,493
+0.28(+3.57%)
Jun 24, 2022
7.850
8.170
7.230
7.840
1,365,061
+0.03(+0.38%)
Jun 23, 2022
7.770
8.080
7.715
7.810
95,386
+0.02(+0.26%)
Jun 22, 2022
7.720
8.120
7.700
7.790
117,699
-0.01(-0.13%)
Jun 21, 2022
7.950
8.290
7.660
7.800
158,462
+0.07(+0.91%)
Jun 17, 2022
7.600
8.011
7.580
7.730
196,797
+0.21(+2.79%)
Jun 16, 2022
7.370
7.920
7.280
7.520
143,961
-0.32(-4.08%)
Jun 15, 2022
7.270
7.960
7.270
7.840
143,193
+0.66(+9.19%)
Jun 14, 2022
7.170
7.380
6.900
7.180
92,984
+0.03(+0.42%)
Jun 13, 2022
7.830
7.920
7.000
7.150
134,404
-0.96(-11.84%)
Jun 10, 2022
8.240
8.470
7.920
8.110
64,580
-0.36(-4.25%)
Jun 09, 2022
8.740
8.800
8.420
8.470
55,912
-0.22(-2.53%)
Jun 08, 2022
8.920
9.160
8.690
8.690
64,716
-0.29(-3.23%)
Jun 07, 2022
8.920
9.135
8.520
8.980
118,162
-0.02(-0.22%)
Jun 06, 2022
9.580
9.580
8.950
9.000
100,132
-0.45(-4.76%)
Jun 03, 2022
9.210
9.785
8.950
9.450
256,115
+0.08(+0.85%)
Jun 02, 2022
9.000
9.430
8.840
9.370
236,471
+0.44(+4.93%)
Jun 01, 2022
9.340
9.340
8.850
8.930
104,276
-0.35(-3.77%)
May 31, 2022
9.340
9.420
8.940
9.280
126,905
-0.15(-1.59%)
May 27, 2022
9.500
9.580
8.990
9.430
167,044
-0.06(-0.63%)
May 26, 2022
9.320
9.635
8.920
9.490
180,989
+0.30(+3.26%)
May 25, 2022
9.600
9.600
8.715
9.190
202,776
-0.26(-2.75%)
May 24, 2022
8.450
9.520
8.335
9.450
227,045
+0.86(+10.01%)
May 23, 2022
8.480
8.890
8.270
8.590
187,199
+0.05(+0.59%)
May 20, 2022
8.620
8.730
8.050
8.540
139,509
+0.28(+3.39%)
May 19, 2022
7.920
8.310
7.690
8.260
146,587
+0.14(+1.72%)
May 18, 2022
8.610
8.645
7.980
8.120
159,001
-0.05(-0.61%)
May 17, 2022
8.330
8.370
7.800
8.170
149,653
+0.09(+1.11%)
May 16, 2022
8.720
9.065
8.060
8.080
133,816
-0.74(-8.39%)
May 13, 2022
9.300
9.300
7.820
8.820
251,897
-0.43(-4.65%)
May 12, 2022
8.290
9.280
7.980
9.250
216,369
+0.92(+11.04%)
May 11, 2022
8.510
8.905
7.820
8.330
173,249
-0.29(-3.36%)
May 10, 2022
9.180
9.940
8.240
8.620
171,522
-0.02(-0.23%)
May 09, 2022
9.770
9.770
8.100
8.640
171,034
-1.28(-12.90%)
May 06, 2022
9.850
10.12
9.492
9.920
193,259
-0.08(-0.80%)
May 05, 2022
11.16
11.16
9.800
10.00
134,450
-1.30(-11.50%)
May 04, 2022
11.51
11.66
10.77
11.30
277,300
-0.25(-2.16%)
May 03, 2022
11.52
12.07
11.28
11.55
74,221
-0.10(-0.86%)
May 02, 2022
11.69
12.29
11.29
11.65
90,989
-0.14(-1.19%)
Apr 29, 2022
11.90
12.99
11.40
11.79
116,562
-0.42(-3.44%)
Apr 28, 2022
13.96
13.96
11.21
12.21
221,961
-1.61(-11.65%)
Apr 27, 2022
15.51
15.70
13.34
13.82
234,506
-1.51(-9.85%)
Apr 26, 2022
14.51
16.00
14.51
15.33
143,346
+0.43(+2.89%)
Apr 25, 2022
14.92
15.05
13.81
14.90
43,904
+0.50(+3.47%)
Apr 22, 2022
13.92
14.71
13.80
14.40
51,797
+0.54(+3.90%)
Apr 21, 2022
14.30
14.90
13.86
13.86
28,786
-0.27(-1.91%)
Apr 20, 2022
14.77
15.00
13.81
14.13
33,999
-0.30(-2.08%)
Apr 19, 2022
13.64
14.81
13.64
14.43
22,989
+1.01(+7.53%)
Apr 18, 2022
12.97
14.17
12.69
13.42
33,796
+0.21(+1.59%)
Apr 14, 2022
13.98
13.98
13.21
13.21
10,457
-0.64(-4.62%)
Apr 13, 2022
13.18
14.09
12.93
13.85
42,934
+0.77(+5.89%)
Apr 12, 2022
13.04
13.92
12.78
13.08
42,662
+0.32(+2.51%)
Apr 11, 2022
12.70
13.12
12.19
12.76
12,962
-0.26(-2.00%)
Apr 08, 2022
13.51
13.61
12.75
13.02
36,886
-0.19(-1.44%)
Apr 07, 2022
13.52
14.01
12.78
13.21
24,102
+0.17(+1.30%)
Apr 06, 2022
13.54
13.75
13.00
13.04
17,819
-0.71(-5.16%)
Apr 05, 2022
14.21
14.26
13.09
13.75
39,843
-0.19(-1.36%)
Apr 04, 2022
13.35
14.03
13.14
13.94
57,223
+0.80(+6.09%)
Apr 01, 2022
13.07
13.63
12.77
13.14
43,549
+0.14(+1.08%)
Mar 31, 2022
13.04
13.17
12.58
13.00
36,018
-0.05(-0.38%)
Mar 30, 2022
13.82
14.25
13.00
13.05
23,552
-0.84(-6.05%)
Mar 29, 2022
13.35
14.20
12.87
13.89
89,790
+0.75(+5.71%)
Mar 28, 2022
13.03
13.22
12.78
13.14
21,249
+0.15(+1.15%)
Mar 25, 2022
13.31
13.45
12.63
12.99
22,191
-0.36(-2.70%)
Mar 24, 2022
13.34
13.54
12.93
13.35
25,863
+0.13(+0.98%)
Mar 23, 2022
14.08
14.08
13.22
13.22
21,735
-0.87(-6.17%)
Mar 22, 2022
13.78
14.09
13.44
14.09
54,641
+0.43(+3.15%)
Mar 21, 2022
14.39
14.84
13.66
13.66
39,212
-1.13(-7.64%)
Mar 18, 2022
12.81
14.88
12.81
14.79
111,462
+1.80(+13.86%)
Mar 17, 2022
12.20
13.16
12.20
12.99
45,097
+0.64(+5.18%)
Mar 16, 2022
12.96
13.34
11.46
12.35
138,809
-0.37(-2.91%)
Mar 15, 2022
12.07
12.99
11.34
12.72
43,509
+0.81(+6.80%)
Mar 14, 2022
12.71
12.71
11.18
11.91
52,407
-0.79(-6.22%)
Mar 11, 2022
13.44
13.57
12.37
12.70
51,121
-0.67(-5.01%)
Mar 10, 2022
12.75
13.52
12.49
13.37
47,362
+0.24(+1.83%)
Mar 09, 2022
12.83
13.54
12.55
13.13
34,195
+0.74(+5.97%)
Mar 08, 2022
11.70
13.09
11.40
12.39
31,400
+0.88(+7.65%)
Mar 07, 2022
13.39
14.02
11.46
11.51
63,840
-2.01(-14.87%)
Mar 04, 2022
12.56
13.53
12.17
13.52
85,429
+0.52(+4.00%)
Mar 03, 2022
14.81
14.81
12.78
13.00
91,087
-1.75(-11.86%)
Mar 02, 2022
13.65
15.12
13.50
14.75
76,158
+1.10(+8.06%)
Mar 01, 2022
14.86
14.96
13.39
13.65
71,045
-1.28(-8.57%)
Feb 28, 2022
16.49
16.61
14.59
14.93
94,411
-1.99(-11.76%)
Feb 25, 2022
19.25
17.79
16.66
16.92
105,996
-2.30(-11.97%)
Feb 24, 2022
17.91
20.63
17.81
19.22
104,290
+0.69(+3.72%)
Feb 23, 2022
18.26
19.45
17.62
18.53
94,297
+0.70(+3.93%)
Feb 22, 2022
14.88
18.28
14.88
17.83
177,431
+2.84(+18.95%)
Feb 18, 2022
14.99
0
-1.27(-7.81%)
Feb 17, 2022
16.89
17.45
16.16
16.26
5,838
-0.87(-5.08%)
Feb 16, 2022
17.04
17.49
16.19
17.13
57,964
+0.00(+0.00%)
Feb 15, 2022
16.83
17.30
16.10
17.13
18,003
+0.83(+5.09%)
Feb 14, 2022
16.53
16.83
15.90
16.30
35,909
-0.45(-2.69%)
Feb 11, 2022
16.66
17.28
16.54
16.75
63,194
+0.04(+0.24%)
Feb 10, 2022
15.50
17.53
14.59
16.71
45,108
+0.62(+3.85%)
Feb 09, 2022
15.54
16.14
15.32
16.09
36,327
+0.82(+5.37%)
Feb 08, 2022
14.93
15.64
14.90
15.27
24,848
+0.14(+0.93%)
Feb 07, 2022
15.65
15.83
14.57
15.13
58,157
-0.50(-3.20%)
Feb 04, 2022
14.10
15.83
14.10
15.63
44,925
+1.35(+9.45%)
Feb 03, 2022
15.15
14.21
14.28
42,838
-1.57(-9.91%)
Feb 02, 2022
15.66
16.26
14.64
15.85
89,286
+0.25(+1.60%)
Feb 01, 2022
14.82
15.63
14.18
15.60
58,584
+0.81(+5.48%)
Jan 31, 2022
13.60
14.83
14.79
61,845
+1.13(+8.27%)
Jan 28, 2022
13.06
14.09
12.36
13.66
81,432
+0.72(+5.56%)
Jan 27, 2022
12.82
13.65
12.39
12.94
86,030
-0.21(-1.60%)
Jan 26, 2022
12.81
13.74
12.41
13.15
99,058
+0.79(+6.39%)
Jan 25, 2022
13.36
13.36
11.84
12.36
65,982
-1.25(-9.18%)
Jan 24, 2022
12.09
13.80
11.48
13.61
59,446
+1.06(+8.45%)
Jan 21, 2022
12.48
12.87
11.73
12.55
63,150
-0.18(-1.41%)
Jan 20, 2022
13.50
14.00
12.65
12.73
25,086
-0.50(-3.78%)
Jan 19, 2022
14.42
14.74
13.22
13.23
38,429
-1.16(-8.06%)
Jan 18, 2022
14.69
15.17
14.03
14.39
66,017
-0.86(-5.64%)
Jan 14, 2022
15.25
0
-0.41(-2.62%)
Jan 13, 2022
17.33
17.47
15.60
15.66
50,648
-1.43(-8.37%)
Jan 12, 2022
19.21
19.21
17.09
17.09
53,770
-1.71(-9.10%)
Jan 11, 2022
17.84
19.42
17.70
18.80
28,604
+0.84(+4.68%)
Jan 10, 2022
17.19
18.26
16.23
17.96
46,665
+0.14(+0.79%)
Jan 07, 2022
18.03
18.30
17.43
17.82
50,975
+0.18(+1.02%)
Jan 06, 2022
18.14
19.20
16.86
17.64
54,707
-0.34(-1.89%)
Jan 05, 2022
19.36
20.15
17.81
17.98
74,524
-1.75(-8.87%)
Jan 04, 2022
21.03
21.09
19.15
19.73
79,031
-1.63(-7.63%)
Jan 03, 2022
21.17
21.77
20.13
21.36
116,244
+0.25(+1.18%)
Dec 31, 2021
20.78
21.28
20.65
21.11
42,524
+0.27(+1.30%)
Dec 30, 2021
20.26
22.28
20.26
20.84
53,315
+0.30(+1.46%)
Dec 29, 2021
20.71
20.86
20.32
20.54
40,902
-0.10(-0.48%)
Dec 28, 2021
22.02
22.15
19.71
20.64
79,227
-1.35(-6.14%)
Dec 27, 2021
21.18
22.27
21.18
21.99
46,177
+1.06(+5.06%)
Dec 23, 2021
21.14
21.72
20.59
20.93
61,389
+0.04(+0.19%)
Dec 22, 2021
19.79
21.00
19.61
20.89
89,508
+1.21(+6.15%)
Dec 21, 2021
18.89
20.29
18.70
19.68
121,029
+1.04(+5.58%)
Dec 20, 2021
18.64
19.29
18.18
18.64
112,082
-0.56(-2.92%)
Dec 17, 2021
21.17
21.27
18.51
19.20
889,255
-2.40(-11.11%)
Dec 16, 2021
24.75
25.50
20.75
21.60
266,323
-3.10(-12.55%)
Dec 15, 2021
23.28
24.97
23.18
24.70
148,958
+1.45(+6.24%)
Dec 14, 2021
25.68
26.89
22.97
23.25
203,838
-2.54(-9.85%)
Dec 13, 2021
25.39
26.59
25.05
25.79
111,812
+0.55(+2.18%)
Dec 10, 2021
25.28
26.69
24.52
25.24
84,918
+0.05(+0.20%)
Dec 09, 2021
24.77
26.25
24.50
25.19
88,415
+0.25(+1.00%)
Dec 08, 2021
27.00
27.37
24.53
24.94
133,741
-1.82(-6.80%)
Dec 07, 2021
24.78
27.22
24.78
26.76
147,054
+2.35(+9.63%)
Dec 06, 2021
24.21
25.73
22.90
24.41
90,908
+0.25(+1.03%)
Dec 03, 2021
23.83
24.52
21.77
24.16
98,141
+0.28(+1.17%)
Dec 02, 2021
22.52
24.32
21.68
23.88
138,380
+1.36(+6.04%)
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.