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
Fuelcell Energy Inc
(NQ:
FCEL
)
0.4390
-0.0190 (-4.15%)
Streaming Delayed Price
Updated: 10:13 AM EDT, Sep 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 (%)
Jan 31, 2022
3.680
4.260
4.240
27,793,008
+0.56(+15.22%)
Jan 28, 2022
3.580
3.700
3.395
3.680
21,240,904
+0.12(+3.37%)
Jan 27, 2022
3.910
3.980
3.500
3.560
28,834,238
-0.30(-7.77%)
Jan 26, 2022
4.140
4.209
3.810
3.860
28,051,504
-0.01(-0.26%)
Jan 25, 2022
3.750
3.970
3.720
3.870
17,487,568
-0.05(-1.28%)
Jan 24, 2022
3.720
3.920
3.440
3.920
37,139,608
+0.02(+0.51%)
Jan 21, 2022
3.990
4.170
3.855
3.900
44,178,496
-0.23(-5.57%)
Jan 20, 2022
4.390
4.510
4.110
4.130
30,921,720
-0.17(-3.95%)
Jan 19, 2022
4.580
4.650
4.280
4.300
28,973,818
-0.28(-6.11%)
Jan 18, 2022
4.760
4.820
4.560
4.580
20,975,964
-0.25(-5.18%)
Jan 14, 2022
4.830
0
-0.04(-0.82%)
Jan 13, 2022
5.130
5.200
4.860
4.870
20,006,460
-0.20(-3.94%)
Jan 12, 2022
5.280
5.330
5.010
5.070
17,894,134
-0.11(-2.12%)
Jan 11, 2022
4.990
5.340
4.920
5.180
21,166,744
+0.21(+4.23%)
Jan 10, 2022
4.970
5.050
4.800
4.970
22,368,264
-0.13(-2.55%)
Jan 07, 2022
5.180
5.360
5.060
5.100
18,355,312
-0.04(-0.78%)
Jan 06, 2022
5.280
5.410
4.990
5.140
20,982,390
-0.18(-3.38%)
Jan 05, 2022
5.760
5.845
5.260
5.320
22,641,384
-0.56(-9.52%)
Jan 04, 2022
5.800
5.890
5.470
5.880
27,287,044
+0.10(+1.73%)
Jan 03, 2022
5.350
5.890
5.250
5.780
31,260,262
+0.58(+11.15%)
Dec 31, 2021
5.290
5.510
5.190
5.200
21,596,316
-0.13(-2.44%)
Dec 30, 2021
5.060
5.500
5.050
5.330
30,952,192
+0.22(+4.31%)
Dec 29, 2021
5.130
5.300
4.830
5.110
67,608,808
-0.76(-12.95%)
Dec 28, 2021
6.140
6.250
5.835
5.870
28,884,868
-0.43(-6.83%)
Dec 27, 2021
6.860
6.950
6.235
6.300
34,262,980
-0.16(-2.48%)
Dec 23, 2021
6.437
6.550
6.195
6.460
14,842,950
+0.06(+0.94%)
Dec 22, 2021
6.320
6.530
6.245
6.400
13,077,728
-0.01(-0.16%)
Dec 21, 2021
6.100
6.470
6.090
6.410
16,670,949
+0.36(+5.95%)
Dec 20, 2021
6.000
6.180
5.910
6.050
16,806,244
-0.26(-4.12%)
Dec 17, 2021
6.150
6.480
5.915
6.310
27,469,412
+0.04(+0.64%)
Dec 16, 2021
6.730
6.800
6.185
6.270
24,550,844
-0.61(-8.87%)
Dec 15, 2021
6.880
6.880
6.080
6.880
23,556,348
+0.55(+8.69%)
Dec 14, 2021
6.650
6.700
6.250
6.330
28,768,048
-0.52(-7.53%)
Dec 13, 2021
6.900
7.108
6.671
6.845
18,930,232
-0.08(-1.23%)
Dec 10, 2021
7.065
7.245
6.800
6.930
17,839,304
-0.08(-1.14%)
Dec 09, 2021
7.500
7.670
6.970
7.010
19,188,272
-0.60(-7.88%)
Dec 08, 2021
7.520
7.790
7.300
7.610
14,026,274
+0.06(+0.79%)
Dec 07, 2021
7.520
7.830
7.420
7.550
20,519,512
+0.35(+4.93%)
Dec 06, 2021
7.150
7.390
6.735
7.195
24,331,352
-0.09(-1.30%)
Dec 03, 2021
8.160
8.160
7.090
7.290
32,692,480
-0.86(-10.55%)
Dec 02, 2021
7.840
8.250
7.770
8.150
21,659,092
+0.18(+2.26%)
Dec 01, 2021
8.860
9.000
7.940
7.970
23,588,878
-0.71(-8.18%)
Nov 30, 2021
8.780
9.070
8.150
8.680
21,291,756
-0.24(-2.69%)
Nov 29, 2021
9.020
9.180
8.600
8.920
18,116,030
-0.02(-0.22%)
Nov 26, 2021
8.980
9.310
8.590
8.940
20,332,612
-0.59(-6.19%)
Nov 24, 2021
9.240
9.605
8.872
9.530
16,153,502
+0.16(+1.71%)
Nov 23, 2021
9.270
9.600
8.950
9.370
20,627,132
-0.04(-0.43%)
Nov 22, 2021
10.03
10.19
9.190
9.410
27,144,576
-0.40(-4.08%)
Nov 19, 2021
9.470
10.21
9.460
9.810
24,708,548
+0.35(+3.70%)
Nov 18, 2021
10.22
9.580
9.380
9.460
33,524,356
-0.78(-7.62%)
Nov 17, 2021
10.33
11.08
10.20
10.24
23,778,216
-0.36(-3.35%)
Nov 16, 2021
10.52
10.70
9.910
10.60
29,405,436
-0.17(-1.62%)
Nov 15, 2021
11.40
11.54
10.51
10.77
31,675,568
-0.46(-4.10%)
Nov 12, 2021
11.25
11.63
10.80
11.23
34,943,384
+0.11(+0.99%)
Nov 11, 2021
10.42
11.46
10.10
11.12
45,042,080
+0.47(+4.41%)
Nov 10, 2021
10.24
10.65
35,606,628
-0.18(-1.66%)
Nov 09, 2021
10.93
11.00
9.850
10.83
46,114,976
+0.02(+0.19%)
Nov 08, 2021
9.560
11.22
9.450
10.81
88,784,448
+1.86(+20.78%)
Nov 05, 2021
9.130
9.280
8.680
8.950
24,626,024
-0.33(-3.56%)
Nov 04, 2021
9.610
9.630
9.120
9.280
28,472,888
-0.20(-2.11%)
Nov 03, 2021
8.990
9.550
8.780
9.480
33,293,608
+0.05(+0.53%)
Nov 02, 2021
9.900
9.990
8.965
9.430
82,375,008
-0.10(-1.05%)
Nov 01, 2021
8.280
9.650
8.666
9.530
80,889,264
+1.54(+19.27%)
Oct 29, 2021
7.560
8.060
7.990
33,875,296
+0.43(+5.69%)
Oct 28, 2021
7.020
7.940
7.560
52,799,984
+0.56(+8.00%)
Oct 27, 2021
7.240
7.540
6.960
7.000
24,417,756
-0.17(-2.37%)
Oct 26, 2021
7.590
7.170
27,845,056
-0.37(-4.91%)
Oct 25, 2021
7.420
7.560
7.540
32,330,978
+0.25(+3.43%)
Oct 22, 2021
8.050
7.210
7.290
45,161,212
-0.82(-10.11%)
Oct 21, 2021
8.170
8.790
8.040
8.110
63,333,064
-0.02(-0.25%)
Oct 20, 2021
8.450
8.660
8.050
8.130
53,820,848
-0.46(-5.36%)
Oct 19, 2021
8.650
8.900
8.030
8.590
133,239,680
-0.15(-1.72%)
Oct 18, 2021
7.690
8.920
7.670
8.740
157,975,264
+1.35(+18.27%)
Oct 15, 2021
7.260
7.845
7.130
7.390
46,304,212
+0.17(+2.35%)
Oct 14, 2021
7.380
7.440
6.870
7.220
39,001,720
-0.03(-0.41%)
Oct 13, 2021
7.200
7.310
6.930
7.250
29,259,738
+0.33(+4.77%)
Oct 12, 2021
6.740
7.040
6.705
6.920
18,874,852
+0.21(+3.13%)
Oct 11, 2021
6.370
6.970
6.350
6.710
19,729,176
+0.31(+4.84%)
Oct 08, 2021
6.400
6.600
6.335
6.400
13,117,610
+0.04(+0.63%)
Oct 07, 2021
6.120
6.460
6.030
6.360
17,541,856
+0.29(+4.69%)
Oct 06, 2021
5.900
6.200
5.860
6.075
14,486,478
+0.04(+0.58%)
Oct 05, 2021
6.100
6.280
5.980
6.040
16,743,994
+0.04(+0.67%)
Oct 04, 2021
6.350
6.370
5.940
6.000
19,195,432
-0.43(-6.69%)
Oct 01, 2021
6.738
6.810
6.365
6.430
16,087,819
-0.26(-3.89%)
Sep 30, 2021
6.620
6.840
6.560
6.690
15,850,749
+0.12(+1.83%)
Sep 29, 2021
7.320
7.345
6.560
6.570
25,841,932
-0.62(-8.62%)
Sep 28, 2021
7.480
7.860
7.165
7.190
27,184,516
-0.46(-6.01%)
Sep 27, 2021
7.060
7.790
7.030
7.650
32,113,656
+0.68(+9.76%)
Sep 24, 2021
7.050
7.240
6.950
6.970
20,537,676
-0.27(-3.73%)
Sep 23, 2021
6.760
7.310
6.610
7.240
39,902,000
+0.58(+8.71%)
Sep 22, 2021
6.040
6.750
6.010
6.660
34,306,072
+0.66(+11.00%)
Sep 21, 2021
6.270
6.300
5.950
6.000
18,768,540
-0.12(-1.96%)
Sep 20, 2021
6.240
6.380
5.970
6.120
23,510,976
-0.43(-6.56%)
Sep 17, 2021
6.170
6.550
6.125
6.550
31,480,388
+0.40(+6.50%)
Sep 16, 2021
6.070
6.290
6.000
6.150
20,361,432
+0.01(+0.16%)
Sep 15, 2021
6.480
6.610
5.890
6.140
59,441,944
-0.30(-4.66%)
Sep 14, 2021
6.200
7.540
6.120
6.440
214,404,656
+0.82(+14.59%)
Sep 13, 2021
5.620
5.750
5.335
5.620
22,018,128
+0.04(+0.72%)
Sep 10, 2021
5.970
5.970
5.550
5.580
19,539,836
-0.24(-4.12%)
Sep 09, 2021
5.740
6.040
5.700
5.820
14,626,875
+0.09(+1.57%)
Sep 08, 2021
6.020
6.055
5.690
5.730
17,932,022
-0.27(-4.50%)
Sep 07, 2021
6.150
6.328
5.990
6.000
15,276,892
-0.12(-1.96%)
Sep 03, 2021
6.420
6.435
6.060
6.120
14,003,738
-0.30(-4.67%)
Sep 02, 2021
6.440
6.590
6.320
6.420
12,404,826
+0.05(+0.78%)
Sep 01, 2021
6.210
6.525
6.200
6.370
12,645,108
+0.13(+2.08%)
Aug 31, 2021
6.150
6.380
6.130
6.240
10,312,405
+0.03(+0.48%)
Aug 30, 2021
6.300
6.334
5.940
6.210
13,979,906
-0.07(-1.11%)
Aug 27, 2021
6.160
6.370
6.090
6.280
9,837,234
+0.16(+2.61%)
Aug 26, 2021
6.160
6.530
6.025
6.120
13,379,550
-0.11(-1.77%)
Aug 25, 2021
6.270
6.470
6.120
6.230
11,283,306
-0.04(-0.64%)
Aug 24, 2021
6.160
6.390
6.020
6.270
15,702,157
+0.13(+2.12%)
Aug 23, 2021
5.900
6.200
5.805
6.140
13,502,557
+0.36(+6.23%)
Aug 20, 2021
5.720
5.920
5.690
5.780
11,094,359
+0.06(+1.05%)
Aug 19, 2021
6.000
6.100
5.680
5.720
13,907,129
-0.35(-5.77%)
Aug 18, 2021
5.970
6.315
5.784
6.070
16,847,244
+0.15(+2.53%)
Aug 17, 2021
6.000
6.140
5.770
5.920
17,466,044
-0.15(-2.47%)
Aug 16, 2021
6.210
6.360
5.940
6.070
22,750,744
-0.07(-1.14%)
Aug 13, 2021
6.570
6.610
6.070
6.140
21,018,068
-0.55(-8.22%)
Aug 12, 2021
6.800
6.960
6.470
6.690
15,908,111
-0.15(-2.19%)
Aug 11, 2021
7.550
7.640
6.750
6.840
34,819,568
-0.68(-9.04%)
Aug 10, 2021
7.830
8.310
7.295
7.520
63,843,436
+0.30(+4.16%)
Aug 09, 2021
6.390
7.528
6.290
7.220
39,514,824
+0.89(+14.06%)
Aug 06, 2021
6.430
6.580
6.220
6.330
14,316,310
+0.14(+2.26%)
Aug 05, 2021
5.970
6.350
5.880
6.190
13,190,611
+0.21(+3.51%)
Aug 04, 2021
6.150
6.320
5.930
5.980
13,201,956
-0.22(-3.55%)
Aug 03, 2021
6.340
6.350
6.120
6.200
10,036,553
-0.13(-2.05%)
Aug 02, 2021
6.470
6.550
6.310
6.330
8,343,387
+0.00(+0.00%)
Jul 30, 2021
6.380
6.560
6.280
6.330
9,278,690
-0.10(-1.56%)
Jul 29, 2021
6.620
6.640
6.370
6.430
9,452,676
-0.12(-1.83%)
Jul 28, 2021
6.407
6.690
6.275
6.550
12,692,256
+0.21(+3.31%)
Jul 27, 2021
6.420
6.460
6.050
6.340
13,634,113
-0.12(-1.86%)
Jul 26, 2021
6.340
6.690
6.320
6.460
11,029,916
+0.06(+0.94%)
Jul 23, 2021
6.700
6.710
6.290
6.400
12,550,375
-0.29(-4.33%)
Jul 22, 2021
7.060
7.080
6.600
6.690
11,801,060
-0.31(-4.43%)
Jul 21, 2021
6.790
7.170
6.750
7.000
15,726,052
+0.25(+3.70%)
Jul 20, 2021
6.720
6.845
6.400
6.750
15,519,231
+0.13(+1.96%)
Jul 19, 2021
6.260
6.755
6.250
6.620
22,157,680
+0.07(+1.07%)
Jul 16, 2021
7.020
7.030
6.530
6.550
16,472,586
-0.39(-5.62%)
Jul 15, 2021
7.018
7.340
6.670
6.940
20,807,832
-0.14(-1.98%)
Jul 14, 2021
7.580
7.600
7.010
7.080
22,167,036
-0.49(-6.47%)
Jul 13, 2021
7.940
7.960
7.560
7.570
12,786,858
-0.45(-5.61%)
Jul 12, 2021
8.120
8.200
7.730
8.020
11,086,597
-0.03(-0.37%)
Jul 09, 2021
8.090
8.150
7.850
8.050
8,752,391
+0.01(+0.12%)
Jul 08, 2021
7.630
8.170
7.580
8.040
15,238,578
-0.03(-0.37%)
Jul 07, 2021
8.400
8.415
7.840
8.070
16,885,658
-0.32(-3.81%)
Jul 06, 2021
8.440
8.750
8.260
8.390
15,372,742
+0.01(+0.12%)
Jul 02, 2021
8.570
8.700
8.220
8.380
14,755,807
-0.22(-2.56%)
Jul 01, 2021
8.980
8.990
8.430
8.600
19,079,918
-0.30(-3.37%)
Jun 30, 2021
9.100
9.120
8.755
8.900
16,127,574
-0.20(-2.20%)
Jun 29, 2021
9.400
9.800
8.960
9.100
27,448,320
-0.19(-2.05%)
Jun 28, 2021
8.940
9.370
8.880
9.290
18,970,058
+0.43(+4.85%)
Jun 25, 2021
9.290
9.430
8.832
8.860
21,702,028
-0.37(-4.01%)
Jun 24, 2021
9.500
9.620
9.200
9.230
14,827,318
-0.23(-2.43%)
Jun 23, 2021
9.320
9.510
9.120
9.460
19,470,818
+0.11(+1.18%)
Jun 22, 2021
8.880
9.520
8.780
9.350
28,925,924
+0.52(+5.89%)
Jun 21, 2021
8.840
8.860
8.490
8.830
16,335,820
+0.03(+0.34%)
Jun 18, 2021
9.050
9.220
8.680
8.800
17,843,346
-0.23(-2.55%)
Jun 17, 2021
9.000
9.330
8.880
9.030
20,028,448
-0.14(-1.53%)
Jun 16, 2021
9.010
9.310
8.930
9.170
20,923,972
-0.04(-0.43%)
Jun 15, 2021
9.630
9.860
9.020
9.210
23,048,892
-0.47(-4.86%)
Jun 14, 2021
10.10
10.27
9.580
9.680
28,740,484
-0.90(-8.51%)
Jun 11, 2021
10.17
10.68
10.10
10.58
18,880,764
+0.52(+5.17%)
Jun 10, 2021
9.980
10.42
9.660
10.06
43,500,884
-1.21(-10.74%)
Jun 09, 2021
12.42
12.45
11.23
11.27
23,318,020
-0.87(-7.17%)
Jun 08, 2021
12.15
12.62
11.54
12.14
45,821,828
+0.62(+5.38%)
Jun 07, 2021
10.04
11.77
9.938
11.52
37,998,712
+1.53(+15.32%)
Jun 04, 2021
10.11
10.51
9.970
9.990
13,719,632
-0.05(-0.50%)
Jun 03, 2021
10.20
10.63
9.950
10.04
17,833,416
-0.39(-3.74%)
Jun 02, 2021
10.08
10.44
9.780
10.43
17,317,416
+0.34(+3.37%)
Jun 01, 2021
9.960
10.20
9.595
10.09
15,390,692
+0.27(+2.75%)
May 28, 2021
10.22
10.58
9.750
9.820
24,919,068
-0.02(-0.20%)
May 27, 2021
9.660
9.865
9.290
9.840
20,700,276
+0.43(+4.57%)
May 26, 2021
8.450
9.600
8.380
9.410
25,833,860
+0.99(+11.76%)
May 25, 2021
8.380
8.680
8.320
8.420
13,777,687
-0.08(-0.94%)
May 24, 2021
9.040
9.039
8.235
8.500
21,604,370
-0.41(-4.60%)
May 21, 2021
8.510
9.030
8.380
8.910
23,093,958
+0.43(+5.07%)
May 20, 2021
8.710
8.789
8.100
8.480
17,064,556
-0.01(-0.12%)
May 19, 2021
8.000
8.530
7.850
8.490
18,286,646
+0.22(+2.66%)
May 18, 2021
8.020
8.660
7.820
8.270
21,893,788
+0.32(+4.03%)
May 17, 2021
7.700
8.100
7.520
7.950
15,664,123
+0.20(+2.58%)
May 14, 2021
7.710
7.900
7.260
7.750
18,866,552
+0.62(+8.70%)
May 13, 2021
7.704
7.859
6.795
7.130
27,448,248
-0.50(-6.55%)
May 12, 2021
7.650
8.165
7.540
7.630
23,010,040
-0.27(-3.42%)
May 11, 2021
6.660
8.028
6.420
7.900
39,756,420
+0.65(+8.97%)
May 10, 2021
8.010
8.060
7.210
7.250
24,014,956
-0.93(-11.37%)
May 07, 2021
8.080
8.600
7.980
8.180
17,697,228
+0.25(+3.15%)
May 06, 2021
8.040
8.310
7.660
7.930
24,180,878
-0.43(-5.14%)
May 05, 2021
8.810
8.870
8.250
8.360
17,592,468
-0.29(-3.35%)
May 04, 2021
8.640
8.780
8.270
8.650
22,958,902
-0.44(-4.84%)
May 03, 2021
9.760
9.770
8.960
9.090
19,946,642
-0.62(-6.39%)
Apr 30, 2021
9.820
10.41
9.580
9.710
19,497,700
-0.37(-3.67%)
Apr 29, 2021
10.61
10.66
9.750
10.08
20,372,046
-0.35(-3.36%)
Apr 28, 2021
10.06
10.59
9.830
10.43
16,441,943
+0.05(+0.48%)
Apr 27, 2021
10.60
10.85
10.21
10.38
23,259,620
-0.23(-2.17%)
Apr 26, 2021
10.72
10.75
9.910
10.61
33,110,368
+0.41(+4.02%)
Apr 23, 2021
9.430
10.21
9.160
10.20
26,084,700
+0.90(+9.68%)
Apr 22, 2021
9.720
10.43
9.200
9.300
52,107,124
+0.01(+0.11%)
Apr 21, 2021
8.200
9.350
7.940
9.290
39,821,352
+0.70(+8.15%)
Apr 20, 2021
9.060
9.470
8.510
8.590
28,072,156
-0.62(-6.73%)
Apr 19, 2021
9.600
9.760
8.930
9.210
24,138,000
-0.65(-6.59%)
Apr 16, 2021
9.530
10.00
9.260
9.860
37,741,100
+0.20(+2.07%)
Apr 15, 2021
11.12
11.15
9.120
9.660
47,127,196
-1.37(-12.42%)
Apr 14, 2021
11.26
11.72
10.94
11.03
17,228,038
-0.12(-1.08%)
Apr 13, 2021
10.93
11.27
10.72
11.15
24,782,464
-0.24(-2.11%)
Apr 12, 2021
12.16
12.24
11.23
11.39
21,186,028
-1.07(-8.59%)
Apr 09, 2021
12.56
12.73
12.31
12.46
11,012,200
-0.21(-1.66%)
Apr 08, 2021
12.74
13.10
12.56
12.67
14,834,305
-0.08(-0.63%)
Apr 07, 2021
13.62
13.70
12.66
12.75
17,880,550
-1.10(-7.94%)
Apr 06, 2021
13.45
14.09
13.45
13.85
15,458,308
+0.29(+2.14%)
Apr 05, 2021
14.55
14.68
13.51
13.56
21,755,912
-0.79(-5.51%)
Apr 01, 2021
15.30
15.55
14.22
14.35
34,208,100
-0.06(-0.42%)
Mar 31, 2021
13.98
14.52
13.61
14.41
29,926,672
+1.28(+9.75%)
Mar 30, 2021
12.16
13.33
12.02
13.13
26,468,732
+0.77(+6.23%)
Mar 29, 2021
13.20
13.27
12.22
12.36
21,684,586
-0.90(-6.79%)
Mar 26, 2021
13.40
13.60
12.57
13.26
21,119,900
-0.02(-0.15%)
Mar 25, 2021
11.70
13.36
11.55
13.28
30,693,372
+0.78(+6.24%)
Mar 24, 2021
14.07
14.11
12.48
12.50
25,135,440
-1.44(-10.33%)
Mar 23, 2021
14.75
15.17
13.70
13.94
25,452,804
-1.10(-7.31%)
Mar 22, 2021
15.26
15.59
14.53
15.04
22,071,896
+0.07(+0.47%)
Mar 19, 2021
14.06
15.06
13.77
14.97
28,228,400
+0.70(+4.91%)
Mar 18, 2021
15.20
15.51
14.14
14.27
23,118,278
-1.42(-9.05%)
Mar 17, 2021
15.07
15.87
14.60
15.69
33,525,624
+0.27(+1.75%)
Mar 16, 2021
14.80
16.35
14.55
15.42
56,918,944
-1.61(-9.45%)
Mar 15, 2021
18.01
18.37
16.88
17.03
31,794,706
-1.13(-6.22%)
Mar 12, 2021
17.15
18.60
16.80
18.16
34,796,900
-0.20(-1.09%)
Mar 11, 2021
17.35
18.39
16.40
18.36
36,264,252
+2.08(+12.78%)
Mar 10, 2021
16.69
17.90
15.27
16.28
56,513,632
+1.05(+6.89%)
Mar 09, 2021
13.84
15.48
13.37
15.23
38,911,360
+2.61(+20.68%)
Mar 08, 2021
13.16
14.06
12.47
12.62
27,176,778
-0.43(-3.30%)
Mar 05, 2021
14.21
14.39
11.07
13.05
49,616,900
-1.03(-7.32%)
Mar 04, 2021
15.34
15.98
12.76
14.08
47,063,584
-1.68(-10.66%)
Mar 03, 2021
17.68
17.98
15.52
15.76
24,556,430
-1.79(-10.20%)
Mar 02, 2021
18.69
19.12
17.48
17.55
20,954,944
-1.14(-6.10%)
Mar 01, 2021
18.20
18.70
17.36
18.69
21,788,462
+1.75(+10.33%)
Feb 26, 2021
16.50
17.58
15.76
16.94
28,450,100
+0.56(+3.42%)
Feb 25, 2021
17.44
18.35
16.06
16.38
26,041,768
-1.97(-10.74%)
Feb 24, 2021
17.65
18.42
16.82
18.35
25,953,872
+1.18(+6.87%)
Feb 23, 2021
16.09
17.46
13.89
17.17
48,083,904
-0.70(-3.92%)
Feb 22, 2021
19.68
20.17
17.69
17.87
27,742,840
-2.35(-11.62%)
Feb 19, 2021
19.95
21.69
19.54
20.22
39,002,300
+1.76(+9.53%)
Feb 18, 2021
20.10
21.34
18.44
18.46
47,573,248
-3.66(-16.55%)
Feb 17, 2021
22.75
23.73
21.50
22.12
24,908,732
-1.69(-7.10%)
Feb 16, 2021
26.39
26.64
23.22
23.81
25,503,812
-2.39(-9.12%)
Feb 12, 2021
25.58
26.44
24.35
26.20
13,376,600
+0.44(+1.71%)
Feb 11, 2021
27.00
27.07
24.72
25.76
20,257,696
-0.76(-2.87%)
Feb 10, 2021
29.20
29.44
25.51
26.52
33,762,120
-1.44(-5.15%)
Feb 09, 2021
26.90
28.89
26.81
27.96
31,683,904
+1.57(+5.95%)
Feb 08, 2021
24.12
26.52
24.07
26.39
28,930,292
+2.47(+10.33%)
Feb 05, 2021
24.20
24.54
23.10
23.92
20,609,000
+0.16(+0.67%)
Feb 04, 2021
23.15
24.63
23.03
23.76
29,631,348
+0.88(+3.85%)
Feb 03, 2021
21.58
23.32
21.42
22.88
32,113,128
+1.45(+6.77%)
Feb 02, 2021
22.06
23.64
20.52
21.43
47,460,108
-0.45(-2.06%)
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.