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
Co-Diagnostics Inc
(NQ:
CODX
)
1.090
-0.010 (-0.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 29, 2022
4.440
4.700
4.390
4.400
249,348
-0.10(-2.22%)
Apr 28, 2022
4.510
4.590
4.290
4.500
216,788
+0.04(+0.90%)
Apr 27, 2022
4.540
4.630
4.460
4.460
170,086
-0.07(-1.55%)
Apr 26, 2022
4.770
4.770
4.500
4.530
232,259
-0.29(-6.02%)
Apr 25, 2022
4.680
4.870
4.660
4.820
246,263
+0.07(+1.47%)
Apr 22, 2022
4.920
4.975
4.710
4.750
245,329
-0.15(-3.06%)
Apr 21, 2022
5.310
5.310
4.880
4.900
257,175
-0.32(-6.13%)
Apr 20, 2022
5.340
5.340
5.180
5.220
168,189
-0.07(-1.32%)
Apr 19, 2022
5.260
5.450
5.220
5.290
187,415
+0.05(+0.95%)
Apr 18, 2022
5.570
5.590
5.210
5.240
287,332
-0.39(-6.93%)
Apr 14, 2022
5.640
5.720
5.600
5.630
135,817
-0.05(-0.88%)
Apr 13, 2022
5.540
5.730
5.530
5.680
270,401
+0.13(+2.34%)
Apr 12, 2022
5.780
5.810
5.502
5.550
259,494
-0.15(-2.63%)
Apr 11, 2022
5.570
5.710
5.400
5.700
290,784
+0.01(+0.18%)
Apr 08, 2022
5.840
5.860
5.690
5.690
105,876
-0.20(-3.40%)
Apr 07, 2022
5.870
5.955
5.730
5.890
210,738
+0.02(+0.34%)
Apr 06, 2022
5.850
5.930
5.710
5.870
273,750
-0.08(-1.34%)
Apr 05, 2022
6.250
6.290
5.945
5.950
176,924
-0.34(-5.41%)
Apr 04, 2022
6.130
6.320
6.030
6.290
286,427
+0.11(+1.78%)
Apr 01, 2022
6.200
6.280
6.120
6.180
286,736
+0.00(+0.00%)
Mar 31, 2022
6.360
6.499
6.160
6.180
223,327
-0.16(-2.52%)
Mar 30, 2022
6.500
6.550
6.260
6.340
372,000
-0.19(-2.91%)
Mar 29, 2022
6.220
6.740
6.220
6.530
493,987
+0.38(+6.18%)
Mar 28, 2022
5.820
6.180
5.790
6.150
622,717
+0.40(+6.86%)
Mar 25, 2022
6.130
6.260
5.700
5.755
1,003,135
-0.75(-11.60%)
Mar 24, 2022
6.330
6.590
6.240
6.510
552,325
+0.23(+3.66%)
Mar 23, 2022
6.430
6.530
6.170
6.280
425,145
-0.19(-2.94%)
Mar 22, 2022
6.420
6.600
6.400
6.470
335,325
+0.08(+1.25%)
Mar 21, 2022
6.630
6.690
6.250
6.390
424,488
-0.16(-2.44%)
Mar 18, 2022
6.480
6.700
6.410
6.550
579,413
-0.01(-0.15%)
Mar 17, 2022
6.170
6.680
6.070
6.560
603,899
+0.41(+6.67%)
Mar 16, 2022
5.750
6.220
5.540
6.150
796,803
+0.46(+8.08%)
Mar 15, 2022
5.000
5.980
5.000
5.690
1,461,963
+0.66(+13.12%)
Mar 14, 2022
5.230
5.420
5.005
5.030
434,569
-0.20(-3.82%)
Mar 11, 2022
5.540
5.551
5.190
5.230
451,170
-0.30(-5.42%)
Mar 10, 2022
5.550
5.600
5.370
5.530
554,549
-0.11(-1.95%)
Mar 09, 2022
5.480
5.750
5.480
5.640
368,923
+0.23(+4.25%)
Mar 08, 2022
5.340
5.500
5.140
5.410
496,111
+0.02(+0.37%)
Mar 07, 2022
5.520
5.625
5.320
5.390
393,715
-0.14(-2.53%)
Mar 04, 2022
5.630
5.700
5.473
5.530
192,813
-0.18(-3.15%)
Mar 03, 2022
5.770
5.860
5.580
5.710
338,603
-0.04(-0.70%)
Mar 02, 2022
5.830
5.860
5.630
5.750
182,742
-0.09(-1.54%)
Mar 01, 2022
5.770
5.930
5.765
5.840
273,116
+0.04(+0.69%)
Feb 28, 2022
5.690
5.885
5.630
5.800
278,780
+0.07(+1.22%)
Feb 25, 2022
5.810
5.870
5.700
5.730
239,161
-0.02(-0.35%)
Feb 24, 2022
5.270
5.770
5.211
5.750
753,714
+0.15(+2.68%)
Feb 23, 2022
5.890
6.020
5.570
5.600
382,914
-0.24(-4.11%)
Feb 22, 2022
5.990
6.120
5.775
5.840
688,944
-0.28(-4.58%)
Feb 18, 2022
6.120
0
-0.15(-2.39%)
Feb 17, 2022
6.650
6.680
6.240
6.270
475,374
-0.38(-5.71%)
Feb 16, 2022
6.770
6.810
6.600
6.650
346,657
-0.23(-3.34%)
Feb 15, 2022
6.690
6.950
6.690
6.880
303,104
+0.33(+5.04%)
Feb 14, 2022
6.950
6.954
6.530
6.550
261,745
-0.39(-5.62%)
Feb 11, 2022
7.050
7.135
6.910
6.940
240,447
-0.11(-1.56%)
Feb 10, 2022
6.970
7.310
6.960
7.050
260,719
-0.06(-0.84%)
Feb 09, 2022
7.070
7.240
7.010
7.110
188,060
+0.18(+2.60%)
Feb 08, 2022
6.860
6.950
6.770
6.930
154,225
+0.03(+0.43%)
Feb 07, 2022
6.970
7.140
6.870
6.900
208,233
+0.03(+0.44%)
Feb 04, 2022
6.850
6.950
6.610
6.870
289,810
+0.04(+0.59%)
Feb 03, 2022
6.760
6.830
202,018
-0.14(-2.01%)
Feb 02, 2022
7.310
7.310
6.916
6.970
221,497
-0.29(-3.99%)
Feb 01, 2022
7.170
7.300
7.010
7.260
213,991
+0.16(+2.25%)
Jan 31, 2022
6.920
7.100
369,926
+0.23(+3.35%)
Jan 28, 2022
6.560
6.880
6.484
6.870
458,971
+0.31(+4.73%)
Jan 27, 2022
6.990
7.080
6.545
6.560
420,680
-0.37(-5.34%)
Jan 26, 2022
7.360
7.400
6.900
6.930
570,067
-0.28(-3.88%)
Jan 25, 2022
7.160
7.360
6.810
7.210
685,307
-0.09(-1.23%)
Jan 24, 2022
7.220
7.328
6.500
7.300
941,176
-0.19(-2.54%)
Jan 21, 2022
8.090
8.220
7.360
7.490
1,031,827
-0.77(-9.32%)
Jan 20, 2022
8.400
8.630
8.260
8.260
327,967
-0.14(-1.67%)
Jan 19, 2022
8.490
8.780
8.400
8.400
353,350
-0.08(-0.94%)
Jan 18, 2022
8.710
8.940
8.440
8.480
542,204
-0.38(-4.29%)
Jan 14, 2022
8.860
0
-0.01(-0.11%)
Jan 13, 2022
9.530
9.800
8.800
8.870
1,289,233
-0.62(-6.53%)
Jan 12, 2022
9.310
9.590
9.270
9.490
354,360
+0.22(+2.37%)
Jan 11, 2022
9.400
9.410
9.100
9.270
421,187
-0.06(-0.64%)
Jan 10, 2022
9.240
9.380
9.020
9.330
665,236
+0.05(+0.54%)
Jan 07, 2022
9.260
9.400
9.060
9.280
541,094
+0.06(+0.65%)
Jan 06, 2022
9.340
9.430
8.826
9.220
805,160
-0.20(-2.12%)
Jan 05, 2022
9.710
9.980
9.260
9.420
1,147,511
-0.19(-1.98%)
Jan 04, 2022
9.250
10.11
9.050
9.610
2,707,887
+0.30(+3.22%)
Jan 03, 2022
8.900
9.340
8.770
9.310
648,373
+0.38(+4.26%)
Dec 31, 2021
9.289
9.289
8.881
8.930
602,036
-0.15(-1.65%)
Dec 30, 2021
9.060
9.350
9.000
9.080
749,262
+0.02(+0.22%)
Dec 29, 2021
9.370
9.570
9.020
9.060
684,386
-0.24(-2.58%)
Dec 28, 2021
10.40
10.78
9.195
9.300
1,721,972
-1.07(-10.32%)
Dec 27, 2021
9.500
10.90
9.420
10.37
5,171,608
+0.96(+10.20%)
Dec 23, 2021
9.520
9.590
9.000
9.410
550,882
-0.20(-2.08%)
Dec 22, 2021
9.160
10.02
9.070
9.610
1,713,790
+0.57(+6.31%)
Dec 21, 2021
8.670
9.290
8.540
9.040
745,176
+0.44(+5.12%)
Dec 20, 2021
8.930
8.940
8.550
8.600
452,226
-0.06(-0.69%)
Dec 17, 2021
8.250
8.800
8.132
8.660
588,877
+0.43(+5.22%)
Dec 16, 2021
8.270
8.370
8.010
8.230
519,466
-0.09(-1.08%)
Dec 15, 2021
8.050
8.389
7.900
8.320
374,193
+0.21(+2.53%)
Dec 14, 2021
8.200
8.290
8.030
8.115
220,339
-0.21(-2.46%)
Dec 13, 2021
8.490
8.510
8.200
8.320
259,370
-0.12(-1.42%)
Dec 10, 2021
8.530
8.750
8.400
8.440
202,086
-0.17(-1.97%)
Dec 09, 2021
8.910
9.020
8.610
8.610
185,843
-0.34(-3.80%)
Dec 08, 2021
8.550
8.950
8.470
8.950
251,186
+0.39(+4.56%)
Dec 07, 2021
8.420
8.770
8.420
8.560
379,667
+0.23(+2.76%)
Dec 06, 2021
8.240
8.470
8.070
8.330
321,743
-0.02(-0.24%)
Dec 03, 2021
8.450
8.665
8.300
8.350
505,812
-0.08(-0.95%)
Dec 02, 2021
9.150
9.150
8.410
8.430
699,554
-0.74(-8.07%)
Dec 01, 2021
9.670
9.730
9.130
9.170
609,439
-0.47(-4.88%)
Nov 30, 2021
9.430
9.820
9.290
9.640
765,548
+0.34(+3.66%)
Nov 29, 2021
10.11
10.20
9.110
9.300
1,037,278
-0.26(-2.72%)
Nov 26, 2021
8.950
9.900
8.940
9.560
1,365,815
+1.08(+12.74%)
Nov 24, 2021
8.340
8.500
8.120
8.480
402,914
+0.04(+0.47%)
Nov 23, 2021
8.670
8.750
8.310
8.440
374,755
-0.23(-2.65%)
Nov 22, 2021
8.940
9.060
8.420
8.670
636,691
-0.28(-3.13%)
Nov 19, 2021
9.140
9.400
8.950
8.950
438,052
-0.14(-1.54%)
Nov 18, 2021
9.570
9.120
8.940
9.090
635,272
-0.50(-5.21%)
Nov 17, 2021
9.770
9.980
9.580
9.590
436,256
-0.18(-1.84%)
Nov 16, 2021
9.660
9.860
9.380
9.770
572,259
+0.09(+0.93%)
Nov 15, 2021
9.600
9.880
9.350
9.680
826,490
+0.37(+3.97%)
Nov 12, 2021
9.100
9.620
8.670
9.310
1,724,242
+0.66(+7.63%)
Nov 11, 2021
8.640
8.720
8.380
8.650
1,360,987
+0.01(+0.12%)
Nov 10, 2021
8.580
8.640
588,471
+0.04(+0.47%)
Nov 09, 2021
8.470
8.630
8.305
8.600
258,122
+0.13(+1.53%)
Nov 08, 2021
8.230
8.590
8.220
8.470
383,874
+0.24(+2.92%)
Nov 05, 2021
8.450
8.530
8.180
8.230
467,853
-0.29(-3.40%)
Nov 04, 2021
8.600
8.920
8.455
8.520
581,767
-0.05(-0.58%)
Nov 03, 2021
8.490
8.649
8.460
8.570
323,690
+0.07(+0.82%)
Nov 02, 2021
8.490
8.500
8.300
8.500
182,266
+0.04(+0.47%)
Nov 01, 2021
8.220
8.620
8.380
8.460
335,312
+0.25(+3.05%)
Oct 29, 2021
8.070
8.310
8.210
434,519
+0.08(+0.98%)
Oct 28, 2021
8.120
8.280
8.100
8.130
262,181
+0.00(+0.00%)
Oct 27, 2021
8.260
8.330
8.120
8.130
154,237
-0.17(-2.05%)
Oct 26, 2021
8.400
8.300
441,036
-0.11(-1.31%)
Oct 25, 2021
8.310
8.450
8.250
8.410
284,267
+0.06(+0.72%)
Oct 22, 2021
8.410
8.580
8.280
8.350
332,139
-0.16(-1.88%)
Oct 21, 2021
8.580
8.700
8.400
8.510
329,857
-0.11(-1.28%)
Oct 20, 2021
8.580
8.760
8.534
8.620
219,959
+0.08(+0.94%)
Oct 19, 2021
8.320
8.580
8.320
8.540
250,255
+0.22(+2.64%)
Oct 18, 2021
8.500
8.501
8.238
8.320
219,844
-0.06(-0.72%)
Oct 15, 2021
8.670
8.810
8.380
8.380
347,141
-0.25(-2.90%)
Oct 14, 2021
8.770
8.931
8.610
8.630
306,831
-0.05(-0.58%)
Oct 13, 2021
8.620
8.810
8.560
8.680
209,044
+0.08(+0.93%)
Oct 12, 2021
8.550
8.725
8.430
8.600
231,623
+0.10(+1.18%)
Oct 11, 2021
8.450
8.670
8.450
8.500
281,439
-0.02(-0.23%)
Oct 08, 2021
8.640
8.830
8.510
8.520
221,432
-0.03(-0.35%)
Oct 07, 2021
8.470
8.720
8.260
8.550
415,871
+0.06(+0.71%)
Oct 06, 2021
8.630
9.190
8.370
8.490
748,715
-0.23(-2.64%)
Oct 05, 2021
8.600
8.930
8.600
8.720
276,842
+0.05(+0.58%)
Oct 04, 2021
9.310
9.310
8.540
8.670
796,474
-0.72(-7.67%)
Oct 01, 2021
9.700
9.730
9.129
9.390
585,363
-0.34(-3.49%)
Sep 30, 2021
9.720
9.980
9.710
9.730
255,393
-0.01(-0.10%)
Sep 29, 2021
9.850
9.880
9.710
9.740
255,473
-0.09(-0.92%)
Sep 28, 2021
10.00
10.06
9.780
9.830
356,065
-0.21(-2.09%)
Sep 27, 2021
9.760
10.07
9.570
10.04
455,311
+0.28(+2.87%)
Sep 24, 2021
9.800
9.840
9.550
9.760
383,868
-0.08(-0.81%)
Sep 23, 2021
9.950
10.00
9.550
9.840
544,934
-0.14(-1.40%)
Sep 22, 2021
9.840
10.18
9.640
9.980
375,918
+0.21(+2.15%)
Sep 21, 2021
9.540
9.860
9.520
9.770
326,827
+0.24(+2.52%)
Sep 20, 2021
9.720
9.880
9.450
9.530
604,998
-0.49(-4.89%)
Sep 17, 2021
9.920
10.10
9.748
10.02
416,582
+0.17(+1.73%)
Sep 16, 2021
9.538
9.950
9.538
9.850
485,300
+0.18(+1.86%)
Sep 15, 2021
9.720
9.893
9.520
9.670
475,612
-0.02(-0.21%)
Sep 14, 2021
10.02
10.15
9.650
9.690
591,492
-0.33(-3.29%)
Sep 13, 2021
10.51
10.51
9.900
10.02
806,389
-0.56(-5.29%)
Sep 10, 2021
10.78
10.97
10.57
10.58
518,438
-0.10(-0.94%)
Sep 09, 2021
10.30
10.84
10.21
10.68
568,297
+0.33(+3.19%)
Sep 08, 2021
10.50
10.68
10.19
10.35
479,519
-0.09(-0.86%)
Sep 07, 2021
10.68
11.20
10.37
10.44
1,131,756
-0.30(-2.79%)
Sep 03, 2021
11.10
11.12
10.67
10.74
542,350
-0.39(-3.50%)
Sep 02, 2021
10.88
11.36
10.85
11.13
640,605
+0.26(+2.39%)
Sep 01, 2021
10.71
10.94
10.48
10.87
540,250
+0.12(+1.12%)
Aug 31, 2021
10.85
11.07
10.60
10.75
473,800
-0.07(-0.65%)
Aug 30, 2021
10.86
10.99
10.73
10.82
450,523
-0.04(-0.37%)
Aug 27, 2021
10.96
11.17
10.84
10.86
348,425
-0.12(-1.09%)
Aug 26, 2021
10.98
11.16
10.81
10.98
411,367
+0.05(+0.46%)
Aug 25, 2021
10.77
11.44
10.70
10.93
746,268
+0.11(+1.02%)
Aug 24, 2021
10.90
10.92
10.60
10.82
411,343
+0.04(+0.37%)
Aug 23, 2021
10.57
10.95
10.36
10.78
854,501
+0.29(+2.76%)
Aug 20, 2021
9.940
10.69
9.890
10.49
1,227,347
+0.54(+5.43%)
Aug 19, 2021
9.860
10.23
9.770
9.950
703,997
-0.03(-0.30%)
Aug 18, 2021
10.93
10.94
9.930
9.980
1,755,827
-1.06(-9.60%)
Aug 17, 2021
11.38
11.82
10.85
11.04
2,251,376
-0.34(-2.99%)
Aug 16, 2021
10.70
11.60
10.31
11.38
2,864,768
+0.78(+7.36%)
Aug 13, 2021
10.45
11.55
10.03
10.60
6,661,922
+0.93(+9.62%)
Aug 12, 2021
9.480
9.760
9.220
9.670
1,572,724
+0.12(+1.26%)
Aug 11, 2021
9.940
9.970
9.120
9.550
923,450
-0.23(-2.35%)
Aug 10, 2021
9.550
10.47
9.480
9.780
1,756,546
+0.28(+2.95%)
Aug 09, 2021
9.920
10.17
9.320
9.500
1,812,084
-0.40(-4.04%)
Aug 06, 2021
10.11
10.18
9.560
9.900
874,578
-0.38(-3.70%)
Aug 05, 2021
10.17
10.35
9.820
10.28
729,602
+0.11(+1.08%)
Aug 04, 2021
10.35
11.04
10.13
10.17
1,985,717
-0.14(-1.36%)
Aug 03, 2021
9.960
10.85
9.910
10.31
1,345,826
+0.35(+3.51%)
Aug 02, 2021
10.13
10.20
9.540
9.960
1,176,728
-0.15(-1.48%)
Jul 30, 2021
9.830
10.98
9.830
10.11
2,569,645
+0.28(+2.85%)
Jul 29, 2021
9.970
10.15
9.630
9.830
647,278
-0.03(-0.30%)
Jul 28, 2021
9.650
10.36
9.520
9.860
996,840
+0.28(+2.92%)
Jul 27, 2021
9.350
10.11
8.950
9.580
1,641,906
+0.32(+3.46%)
Jul 26, 2021
9.200
9.619
9.000
9.260
936,009
+0.14(+1.54%)
Jul 23, 2021
9.860
9.900
8.920
9.120
2,256,912
-1.42(-13.47%)
Jul 22, 2021
8.870
11.20
8.610
10.54
13,574,403
+1.84(+21.15%)
Jul 21, 2021
8.140
8.780
7.880
8.700
846,261
+0.62(+7.67%)
Jul 20, 2021
8.470
8.680
7.790
8.080
1,435,444
-0.54(-6.26%)
Jul 19, 2021
7.860
9.150
7.690
8.620
4,400,742
+0.76(+9.67%)
Jul 16, 2021
7.700
7.980
7.620
7.860
334,542
+0.24(+3.15%)
Jul 15, 2021
7.460
7.720
7.349
7.620
349,367
+0.14(+1.87%)
Jul 14, 2021
8.120
8.160
7.480
7.480
574,619
-0.62(-7.65%)
Jul 13, 2021
8.060
8.290
8.060
8.100
316,525
-0.01(-0.12%)
Jul 12, 2021
8.110
8.181
7.960
8.110
236,885
-0.03(-0.37%)
Jul 09, 2021
8.030
8.260
7.980
8.140
250,713
+0.11(+1.37%)
Jul 08, 2021
7.890
8.140
7.770
8.030
349,572
-0.07(-0.86%)
Jul 07, 2021
8.180
8.219
7.930
8.100
481,383
-0.07(-0.86%)
Jul 06, 2021
8.180
8.253
8.040
8.170
427,342
-0.04(-0.49%)
Jul 02, 2021
8.360
8.390
8.045
8.210
319,141
-0.10(-1.20%)
Jul 01, 2021
8.300
8.400
8.100
8.310
559,084
+0.06(+0.73%)
Jun 30, 2021
8.830
8.865
8.210
8.250
683,416
-0.66(-7.41%)
Jun 29, 2021
9.080
9.260
8.760
8.910
410,094
-0.18(-1.98%)
Jun 28, 2021
8.660
9.180
8.620
9.090
825,820
+0.53(+6.19%)
Jun 25, 2021
8.690
8.870
8.490
8.560
4,150,480
-0.14(-1.61%)
Jun 24, 2021
8.570
8.770
8.516
8.700
403,364
+0.21(+2.47%)
Jun 23, 2021
8.330
8.570
8.290
8.490
449,349
+0.16(+1.92%)
Jun 22, 2021
8.110
8.420
8.100
8.330
362,242
+0.14(+1.71%)
Jun 21, 2021
8.100
8.210
7.910
8.190
756,515
+0.09(+1.11%)
Jun 18, 2021
7.990
8.480
7.970
8.100
1,496,763
+0.04(+0.50%)
Jun 17, 2021
8.500
8.590
7.789
8.060
1,629,205
-0.43(-5.06%)
Jun 16, 2021
8.690
8.735
8.340
8.490
463,289
-0.16(-1.85%)
Jun 15, 2021
8.900
8.980
8.420
8.650
675,096
-0.19(-2.15%)
Jun 14, 2021
8.950
9.100
8.835
8.840
381,868
+0.01(+0.11%)
Jun 11, 2021
8.960
9.000
8.770
8.830
361,166
+0.03(+0.34%)
Jun 10, 2021
9.010
9.040
8.560
8.800
617,454
-0.20(-2.22%)
Jun 09, 2021
8.680
9.430
8.640
9.000
2,158,137
+0.43(+5.02%)
Jun 08, 2021
8.810
8.900
8.330
8.570
650,318
-0.14(-1.61%)
Jun 07, 2021
8.350
8.925
8.280
8.710
816,873
+0.32(+3.81%)
Jun 04, 2021
8.020
8.430
7.980
8.390
900,880
+0.36(+4.48%)
Jun 03, 2021
8.000
8.185
7.780
8.030
787,629
-0.04(-0.50%)
Jun 02, 2021
8.130
8.140
7.810
8.070
943,068
-0.03(-0.37%)
Jun 01, 2021
8.100
8.270
8.000
8.100
615,926
+0.03(+0.37%)
May 28, 2021
7.990
8.300
7.990
8.070
593,515
+0.15(+1.89%)
May 27, 2021
8.170
8.340
7.900
7.920
1,058,308
-0.27(-3.30%)
May 26, 2021
7.970
8.330
7.830
8.190
525,128
+0.30(+3.80%)
May 25, 2021
8.000
8.090
7.800
7.890
626,621
-0.14(-1.74%)
May 24, 2021
8.430
8.460
8.000
8.030
604,970
-0.41(-4.86%)
May 21, 2021
9.040
9.040
8.440
8.440
773,287
-0.50(-5.59%)
May 20, 2021
8.580
9.070
8.580
8.940
681,897
+0.38(+4.44%)
May 19, 2021
8.600
8.740
8.420
8.560
644,444
-0.24(-2.73%)
May 18, 2021
8.400
8.890
8.270
8.800
746,067
+0.39(+4.64%)
May 17, 2021
8.400
8.540
8.050
8.410
798,945
-0.05(-0.59%)
May 14, 2021
7.660
8.600
7.500
8.460
2,174,971
+1.30(+18.16%)
May 13, 2021
7.400
7.550
7.010
7.160
1,090,945
-0.15(-2.05%)
May 12, 2021
7.630
7.753
7.280
7.310
723,780
-0.39(-5.06%)
May 11, 2021
7.460
7.850
7.390
7.700
728,662
+0.08(+1.05%)
May 10, 2021
8.160
8.195
7.620
7.620
702,218
-0.52(-6.39%)
May 07, 2021
8.160
8.350
8.090
8.140
571,646
+0.02(+0.25%)
May 06, 2021
8.370
8.400
7.920
8.120
783,658
-0.28(-3.33%)
May 05, 2021
8.470
8.650
8.240
8.400
502,890
-0.06(-0.71%)
May 04, 2021
8.330
8.480
7.920
8.460
846,773
+0.19(+2.30%)
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.