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
Atai Life Sciences N.V.
(NQ:
ATAI
)
1.710
-0.150 (-8.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2022
3.610
3.680
3.500
3.640
431,112
-0.04(-1.09%)
Jun 29, 2022
3.590
3.710
3.500
3.680
429,154
+0.06(+1.66%)
Jun 28, 2022
3.670
3.720
3.540
3.620
444,419
-0.04(-1.09%)
Jun 27, 2022
3.810
3.810
3.600
3.660
526,036
-0.13(-3.43%)
Jun 24, 2022
3.690
3.805
3.570
3.790
689,051
+0.14(+3.84%)
Jun 23, 2022
3.550
3.660
3.455
3.650
346,046
+0.15(+4.29%)
Jun 22, 2022
3.280
3.600
3.280
3.500
993,713
+0.14(+4.17%)
Jun 21, 2022
3.360
3.470
3.310
3.360
633,579
+0.11(+3.38%)
Jun 17, 2022
3.120
3.350
3.120
3.250
813,952
+0.14(+4.50%)
Jun 16, 2022
3.220
3.270
3.040
3.110
1,009,300
-0.20(-6.04%)
Jun 15, 2022
3.310
3.400
3.230
3.310
1,014,255
+0.08(+2.48%)
Jun 14, 2022
3.020
3.250
2.950
3.230
801,197
+0.20(+6.60%)
Jun 13, 2022
3.120
3.140
2.970
3.030
856,051
-0.26(-7.90%)
Jun 10, 2022
3.310
3.367
3.160
3.290
695,179
-0.08(-2.37%)
Jun 09, 2022
3.620
3.620
3.330
3.370
851,146
-0.27(-7.42%)
Jun 08, 2022
3.640
3.840
3.620
3.640
432,763
-0.06(-1.62%)
Jun 07, 2022
3.410
3.700
3.400
3.700
633,790
+0.30(+8.82%)
Jun 06, 2022
3.760
3.790
3.320
3.400
837,556
-0.29(-7.86%)
Jun 03, 2022
3.730
3.750
3.570
3.690
713,942
-0.05(-1.34%)
Jun 02, 2022
3.640
3.800
3.570
3.740
684,289
+0.09(+2.47%)
Jun 01, 2022
3.980
3.980
3.625
3.650
711,546
-0.33(-8.29%)
May 31, 2022
4.100
4.460
3.860
3.980
3,143,446
-0.09(-2.21%)
May 27, 2022
3.930
4.090
3.930
4.070
873,231
+0.17(+4.36%)
May 26, 2022
3.830
4.050
3.825
3.900
503,318
+0.06(+1.56%)
May 25, 2022
3.720
3.890
3.680
3.840
935,283
+0.07(+1.86%)
May 24, 2022
3.820
3.840
3.670
3.770
482,207
-0.10(-2.58%)
May 23, 2022
4.030
4.080
3.835
3.870
328,560
-0.13(-3.25%)
May 20, 2022
4.002
4.090
3.835
4.000
648,465
+0.03(+0.76%)
May 19, 2022
3.900
4.145
3.900
3.970
474,285
+0.05(+1.28%)
May 18, 2022
4.080
4.190
3.860
3.920
686,236
-0.20(-4.85%)
May 17, 2022
4.150
4.220
3.980
4.120
616,225
+0.08(+1.98%)
May 16, 2022
3.700
4.130
3.550
4.040
965,151
+0.40(+10.99%)
May 13, 2022
3.330
3.730
3.330
3.640
1,027,297
+0.39(+12.00%)
May 12, 2022
3.060
3.350
3.050
3.250
1,692,012
+0.12(+3.83%)
May 11, 2022
3.380
3.400
3.050
3.130
1,488,747
-0.26(-7.67%)
May 10, 2022
3.490
3.600
3.310
3.390
1,545,787
+0.05(+1.50%)
May 09, 2022
3.780
3.780
3.330
3.340
1,024,127
-0.52(-13.47%)
May 06, 2022
4.000
4.050
3.670
3.860
599,262
-0.15(-3.74%)
May 05, 2022
4.350
4.350
3.975
4.010
1,089,654
-0.37(-8.45%)
May 04, 2022
4.430
4.440
4.120
4.380
871,765
-0.02(-0.45%)
May 03, 2022
4.760
4.800
4.290
4.400
1,080,038
-0.18(-3.93%)
May 02, 2022
4.300
4.600
4.190
4.580
1,172,087
+0.29(+6.76%)
Apr 29, 2022
4.430
4.660
4.280
4.290
495,119
-0.13(-2.94%)
Apr 28, 2022
4.600
4.640
4.220
4.420
623,866
-0.18(-3.91%)
Apr 27, 2022
4.640
4.770
4.530
4.600
345,308
+0.00(+0.00%)
Apr 26, 2022
4.960
5.000
4.580
4.600
631,191
-0.37(-7.44%)
Apr 25, 2022
4.720
5.000
4.711
4.970
790,187
+0.19(+3.97%)
Apr 22, 2022
4.880
4.900
4.760
4.780
656,891
-0.10(-2.05%)
Apr 21, 2022
5.180
5.200
4.870
4.880
830,885
-0.21(-4.13%)
Apr 20, 2022
5.220
5.220
5.010
5.090
720,670
-0.10(-1.93%)
Apr 19, 2022
5.160
5.290
5.000
5.190
1,022,653
+0.08(+1.57%)
Apr 18, 2022
5.340
5.410
5.060
5.110
466,668
-0.21(-3.95%)
Apr 14, 2022
5.220
5.440
5.130
5.320
491,073
+0.13(+2.50%)
Apr 13, 2022
5.110
5.310
5.060
5.190
1,105,932
+0.27(+5.49%)
Apr 12, 2022
4.850
4.990
4.840
4.920
607,560
+0.11(+2.29%)
Apr 11, 2022
4.920
4.960
4.770
4.810
678,678
-0.14(-2.83%)
Apr 08, 2022
4.890
5.020
4.695
4.950
754,430
+0.08(+1.64%)
Apr 07, 2022
4.950
4.950
4.620
4.870
700,116
-0.05(-1.02%)
Apr 06, 2022
4.960
5.050
4.835
4.920
836,427
-0.15(-2.86%)
Apr 05, 2022
5.270
5.420
4.970
5.065
1,313,184
-0.24(-4.61%)
Apr 04, 2022
5.330
5.400
5.160
5.310
1,758,598
-0.01(-0.19%)
Apr 01, 2022
5.080
5.340
5.050
5.320
801,319
+0.23(+4.52%)
Mar 31, 2022
5.300
5.340
5.025
5.090
778,092
-0.25(-4.68%)
Mar 30, 2022
5.210
5.600
5.090
5.340
1,278,792
-0.08(-1.48%)
Mar 29, 2022
5.020
5.440
5.010
5.420
1,297,062
+0.45(+9.05%)
Mar 28, 2022
5.140
5.190
4.820
4.970
782,869
-0.10(-1.97%)
Mar 25, 2022
5.200
5.200
4.950
5.070
696,662
-0.07(-1.36%)
Mar 24, 2022
5.200
5.250
4.960
5.140
828,853
-0.02(-0.39%)
Mar 23, 2022
5.430
5.490
5.150
5.160
1,005,943
-0.39(-7.03%)
Mar 22, 2022
5.300
5.580
5.250
5.550
812,499
+0.27(+5.11%)
Mar 21, 2022
5.740
5.740
5.060
5.280
1,170,114
-0.37(-6.55%)
Mar 18, 2022
5.420
5.798
5.420
5.650
952,256
+0.12(+2.17%)
Mar 17, 2022
5.220
5.580
5.030
5.530
731,629
+0.33(+6.35%)
Mar 16, 2022
5.010
5.280
4.970
5.200
1,174,349
+0.26(+5.26%)
Mar 15, 2022
5.010
5.100
4.810
4.940
677,177
-0.13(-2.56%)
Mar 14, 2022
5.220
5.230
4.970
5.070
749,010
-0.15(-2.87%)
Mar 11, 2022
5.400
5.400
5.170
5.220
498,824
-0.14(-2.61%)
Mar 10, 2022
5.460
5.530
5.200
5.360
851,948
-0.20(-3.60%)
Mar 09, 2022
5.150
5.570
5.150
5.560
624,075
+0.52(+10.32%)
Mar 08, 2022
4.970
5.260
4.830
5.040
658,036
+0.07(+1.41%)
Mar 07, 2022
5.060
5.190
4.920
4.970
547,063
-0.15(-2.93%)
Mar 04, 2022
5.450
5.500
5.080
5.120
589,836
-0.44(-7.91%)
Mar 03, 2022
5.770
5.810
5.450
5.560
749,290
-0.09(-1.59%)
Mar 02, 2022
5.800
5.800
5.430
5.650
439,528
-0.15(-2.59%)
Mar 01, 2022
5.700
5.990
5.660
5.800
491,145
+0.06(+1.05%)
Feb 28, 2022
5.490
5.800
5.400
5.740
770,445
+0.21(+3.80%)
Feb 25, 2022
5.440
5.560
5.440
5.530
548,451
+0.11(+2.03%)
Feb 24, 2022
4.930
5.450
4.810
5.420
643,237
+0.20(+3.83%)
Feb 23, 2022
5.660
5.660
5.200
5.220
803,706
-0.26(-4.74%)
Feb 22, 2022
5.700
5.890
5.420
5.480
1,125,376
-0.31(-5.35%)
Feb 18, 2022
5.790
0
+0.08(+1.40%)
Feb 17, 2022
6.060
6.180
5.580
5.710
1,792,823
-0.53(-8.49%)
Feb 16, 2022
5.780
6.320
5.710
6.240
980,874
+0.34(+5.76%)
Feb 15, 2022
5.940
6.070
5.500
5.900
1,070,794
+0.29(+5.17%)
Feb 14, 2022
5.560
5.800
5.520
5.610
794,560
+0.07(+1.26%)
Feb 11, 2022
5.740
5.970
5.520
5.540
878,589
-0.21(-3.65%)
Feb 10, 2022
5.990
6.140
5.670
5.750
2,078,022
-0.01(-0.17%)
Feb 09, 2022
5.150
5.860
5.080
5.760
1,600,287
+0.72(+14.29%)
Feb 08, 2022
5.420
5.420
4.990
5.040
655,743
-0.18(-3.45%)
Feb 07, 2022
5.180
5.300
5.080
5.220
288,603
+0.09(+1.75%)
Feb 04, 2022
5.060
5.150
4.900
5.130
789,016
+0.08(+1.58%)
Feb 03, 2022
5.070
5.050
806,177
-0.27(-5.08%)
Feb 02, 2022
5.580
5.670
5.250
5.320
737,149
-0.16(-2.92%)
Feb 01, 2022
5.500
5.510
5.210
5.480
773,705
+0.15(+2.81%)
Jan 31, 2022
4.910
5.330
749,848
+0.39(+7.89%)
Jan 28, 2022
4.750
5.000
4.620
4.940
993,564
+0.28(+6.01%)
Jan 27, 2022
4.960
5.070
4.635
4.660
655,099
-0.22(-4.51%)
Jan 26, 2022
5.220
5.400
4.850
4.880
1,034,374
-0.18(-3.56%)
Jan 25, 2022
5.030
5.125
4.790
5.060
1,232,020
-0.08(-1.56%)
Jan 24, 2022
5.030
5.150
4.660
5.140
1,203,969
-0.12(-2.28%)
Jan 21, 2022
5.500
5.550
5.200
5.260
697,410
-0.29(-5.23%)
Jan 20, 2022
5.580
5.888
5.410
5.550
1,538,978
-0.03(-0.54%)
Jan 19, 2022
5.450
5.930
5.450
5.580
1,074,994
+0.19(+3.53%)
Jan 18, 2022
5.810
5.870
5.290
5.390
1,975,556
-0.57(-9.56%)
Jan 14, 2022
5.960
0
-0.26(-4.18%)
Jan 13, 2022
6.610
6.650
6.110
6.220
866,687
-0.44(-6.61%)
Jan 12, 2022
6.960
6.980
6.470
6.660
1,453,174
-0.08(-1.19%)
Jan 11, 2022
6.840
7.020
6.460
6.740
851,943
+0.36(+5.64%)
Jan 10, 2022
6.390
6.430
5.900
6.380
1,280,635
-0.04(-0.62%)
Jan 07, 2022
6.565
6.900
6.390
6.420
1,336,470
-0.18(-2.73%)
Jan 06, 2022
6.570
6.690
6.020
6.600
1,593,798
+0.16(+2.48%)
Jan 05, 2022
7.130
7.230
6.350
6.440
1,002,276
-0.79(-10.93%)
Jan 04, 2022
7.710
7.715
7.125
7.230
1,128,677
-0.43(-5.61%)
Jan 03, 2022
7.700
7.980
7.365
7.660
706,371
+0.03(+0.39%)
Dec 31, 2021
7.260
7.660
7.260
7.630
1,230,391
+0.28(+3.81%)
Dec 30, 2021
7.630
7.800
7.330
7.350
969,629
-0.14(-1.87%)
Dec 29, 2021
7.330
7.580
7.230
7.490
685,866
+0.16(+2.18%)
Dec 28, 2021
7.800
7.960
7.290
7.330
772,231
-0.66(-8.26%)
Dec 27, 2021
7.380
8.150
7.380
7.990
1,200,958
+0.27(+3.50%)
Dec 23, 2021
7.830
7.850
7.270
7.720
1,665,945
-0.11(-1.40%)
Dec 22, 2021
8.290
8.450
7.810
7.830
950,278
-0.51(-6.12%)
Dec 21, 2021
8.020
8.550
7.710
8.340
1,224,888
+0.31(+3.86%)
Dec 20, 2021
8.030
8.590
7.940
8.030
1,267,051
+0.04(+0.50%)
Dec 17, 2021
7.500
8.250
7.130
7.990
3,616,816
+0.41(+5.41%)
Dec 16, 2021
7.500
8.040
7.100
7.580
3,855,852
+0.76(+11.14%)
Dec 15, 2021
10.10
10.10
6.600
6.820
7,775,170
-3.20(-31.94%)
Dec 14, 2021
10.69
11.02
10.00
10.02
662,477
-1.00(-9.07%)
Dec 13, 2021
11.03
11.46
10.65
11.02
296,069
+0.19(+1.75%)
Dec 10, 2021
10.70
11.20
10.70
10.83
333,059
+0.03(+0.28%)
Dec 09, 2021
11.49
11.82
10.73
10.80
306,783
-0.58(-5.10%)
Dec 08, 2021
11.08
11.47
10.79
11.38
268,366
+0.20(+1.79%)
Dec 07, 2021
10.60
11.33
10.60
11.18
444,505
+0.60(+5.67%)
Dec 06, 2021
10.63
10.90
10.25
10.58
410,164
+0.00(+0.00%)
Dec 03, 2021
11.14
11.32
10.29
10.58
585,955
-0.56(-5.03%)
Dec 02, 2021
10.76
11.92
10.76
11.14
473,118
+0.22(+2.01%)
Dec 01, 2021
11.02
11.34
10.80
10.92
254,002
-0.06(-0.55%)
Nov 30, 2021
11.18
11.27
10.85
10.98
484,117
-0.01(-0.09%)
Nov 29, 2021
11.25
11.40
10.69
10.99
576,742
-0.20(-1.79%)
Nov 26, 2021
11.38
11.54
10.87
11.19
338,730
-0.12(-1.06%)
Nov 24, 2021
10.91
11.43
10.45
11.31
792,234
+0.46(+4.24%)
Nov 23, 2021
11.26
11.40
10.60
10.85
1,851,912
-0.32(-2.86%)
Nov 22, 2021
11.87
12.27
10.87
11.17
719,004
-0.48(-4.12%)
Nov 19, 2021
11.40
11.91
11.20
11.65
393,275
+0.39(+3.46%)
Nov 18, 2021
12.20
11.28
11.12
11.26
969,030
-0.94(-7.70%)
Nov 17, 2021
12.35
12.43
12.01
12.20
814,832
-0.08(-0.65%)
Nov 16, 2021
13.00
13.32
12.25
12.28
689,434
-0.57(-4.44%)
Nov 15, 2021
14.75
15.12
12.38
12.85
1,541,472
-2.07(-13.87%)
Nov 12, 2021
14.50
15.03
14.36
14.92
427,716
+0.35(+2.40%)
Nov 11, 2021
14.96
15.30
14.02
14.57
413,163
-0.28(-1.89%)
Nov 10, 2021
15.48
14.85
381,860
-0.52(-3.38%)
Nov 09, 2021
16.23
16.36
13.80
15.37
1,550,447
-1.33(-7.96%)
Nov 08, 2021
17.23
17.66
16.64
16.70
364,198
-0.48(-2.79%)
Nov 05, 2021
17.64
17.75
16.73
17.18
424,881
-0.62(-3.48%)
Nov 04, 2021
17.21
17.81
17.06
17.80
418,992
+0.55(+3.19%)
Nov 03, 2021
17.44
17.81
16.55
17.25
1,072,045
+0.25(+1.47%)
Nov 02, 2021
16.21
17.11
15.06
17.00
765,040
+1.48(+9.54%)
Nov 01, 2021
14.62
15.72
14.96
15.52
852,368
+0.93(+6.37%)
Oct 29, 2021
14.12
14.99
14.07
14.59
293,669
+0.41(+2.89%)
Oct 28, 2021
14.22
14.40
14.00
14.18
228,289
-0.14(-0.98%)
Oct 27, 2021
13.77
14.46
13.50
14.32
294,427
+0.58(+4.22%)
Oct 26, 2021
14.43
13.74
542,646
-0.38(-2.69%)
Oct 25, 2021
15.34
15.38
13.70
14.12
554,182
-1.13(-7.41%)
Oct 22, 2021
15.00
15.31
14.02
15.25
356,361
+0.08(+0.53%)
Oct 21, 2021
14.70
15.29
14.68
15.17
255,506
+0.53(+3.62%)
Oct 20, 2021
14.54
14.85
14.18
14.64
164,562
-0.02(-0.14%)
Oct 19, 2021
14.39
14.68
13.76
14.66
347,667
+0.67(+4.79%)
Oct 18, 2021
13.99
14.16
13.34
13.99
622,330
+0.49(+3.63%)
Oct 15, 2021
13.18
13.50
13.00
13.50
174,526
+0.53(+4.09%)
Oct 14, 2021
13.12
13.26
12.76
12.97
144,129
+0.21(+1.65%)
Oct 13, 2021
12.59
12.84
12.12
12.76
176,987
+0.33(+2.65%)
Oct 12, 2021
12.69
12.95
12.39
12.43
141,694
-0.15(-1.19%)
Oct 11, 2021
12.60
12.88
12.36
12.58
220,345
+0.03(+0.24%)
Oct 08, 2021
13.19
13.35
12.35
12.55
361,174
-0.62(-4.71%)
Oct 07, 2021
13.01
13.31
12.85
13.17
247,194
+0.17(+1.31%)
Oct 06, 2021
13.48
13.52
12.95
13.00
179,869
-0.49(-3.63%)
Oct 05, 2021
13.19
13.57
12.85
13.49
440,255
+0.21(+1.58%)
Oct 04, 2021
13.90
13.98
13.02
13.28
295,925
-0.58(-4.18%)
Oct 01, 2021
14.68
14.68
13.77
13.86
481,701
-0.93(-6.29%)
Sep 30, 2021
14.70
14.82
14.31
14.79
147,847
+0.00(+0.00%)
Sep 29, 2021
15.50
15.65
14.70
14.79
266,681
-0.74(-4.76%)
Sep 28, 2021
15.49
15.64
15.17
15.53
250,968
-0.15(-0.96%)
Sep 27, 2021
15.90
16.15
15.36
15.68
229,394
-0.32(-2.00%)
Sep 24, 2021
16.08
16.33
15.81
16.00
235,652
-0.28(-1.72%)
Sep 23, 2021
16.52
16.59
16.07
16.28
264,142
-0.07(-0.43%)
Sep 22, 2021
16.00
16.43
15.91
16.35
277,692
+0.30(+1.87%)
Sep 21, 2021
15.75
16.18
15.50
16.05
233,467
+0.40(+2.56%)
Sep 20, 2021
15.76
16.16
15.38
15.65
365,204
-0.77(-4.69%)
Sep 17, 2021
15.96
16.51
15.50
16.42
557,245
+1.19(+7.81%)
Sep 16, 2021
15.21
15.56
14.85
15.23
249,940
+0.04(+0.26%)
Sep 15, 2021
15.50
15.92
15.12
15.19
282,471
-0.42(-2.69%)
Sep 14, 2021
15.43
15.89
15.22
15.61
248,706
-0.02(-0.13%)
Sep 13, 2021
16.69
16.82
15.50
15.63
213,626
-0.83(-5.04%)
Sep 10, 2021
17.15
17.15
16.14
16.46
289,779
-0.51(-3.01%)
Sep 09, 2021
17.81
17.84
16.85
16.97
203,248
-0.85(-4.77%)
Sep 08, 2021
17.71
17.90
16.85
17.82
291,767
-0.02(-0.11%)
Sep 07, 2021
17.39
17.87
16.84
17.84
381,199
+0.68(+3.96%)
Sep 03, 2021
17.47
17.47
16.96
17.16
190,541
-0.09(-0.52%)
Sep 02, 2021
17.00
17.40
16.70
17.25
295,975
+0.42(+2.50%)
Sep 01, 2021
17.17
17.50
16.51
16.83
238,653
+0.45(+2.75%)
Aug 31, 2021
16.11
16.45
15.72
16.38
138,393
+0.45(+2.82%)
Aug 30, 2021
16.93
17.00
15.87
15.93
195,921
-0.67(-4.04%)
Aug 27, 2021
16.26
16.87
16.23
16.60
155,117
+0.20(+1.22%)
Aug 26, 2021
16.50
16.85
16.14
16.40
136,648
-0.08(-0.49%)
Aug 25, 2021
16.40
16.60
16.15
16.48
156,705
+0.29(+1.79%)
Aug 24, 2021
16.53
16.58
16.16
16.19
240,875
+0.13(+0.81%)
Aug 23, 2021
15.45
16.65
15.25
16.06
688,862
+1.22(+8.22%)
Aug 20, 2021
14.78
14.92
14.51
14.84
149,208
+0.27(+1.85%)
Aug 19, 2021
15.51
15.70
14.50
14.57
139,775
-1.13(-7.20%)
Aug 18, 2021
15.31
15.94
15.31
15.70
250,797
+0.31(+2.01%)
Aug 17, 2021
14.88
15.92
14.32
15.39
425,618
+0.64(+4.34%)
Aug 16, 2021
13.13
15.50
13.13
14.75
1,212,396
+1.13(+8.30%)
Aug 13, 2021
14.01
14.49
13.54
13.62
355,376
-0.48(-3.40%)
Aug 12, 2021
14.24
14.24
13.54
14.10
338,205
+0.15(+1.08%)
Aug 11, 2021
14.81
15.06
13.82
13.95
315,854
-0.60(-4.12%)
Aug 10, 2021
14.56
14.83
14.20
14.55
197,002
+0.25(+1.75%)
Aug 09, 2021
14.27
14.40
13.72
14.30
279,612
-0.08(-0.56%)
Aug 06, 2021
15.06
15.39
14.13
14.38
373,302
-0.32(-2.18%)
Aug 05, 2021
14.56
14.78
13.89
14.70
376,970
+0.08(+0.55%)
Aug 04, 2021
14.83
15.04
14.43
14.62
256,538
-0.35(-2.34%)
Aug 03, 2021
15.84
15.84
14.95
14.97
162,768
-0.67(-4.28%)
Aug 02, 2021
15.80
16.04
15.26
15.64
344,301
+0.14(+0.90%)
Jul 30, 2021
16.12
16.12
14.42
15.50
605,963
-0.56(-3.49%)
Jul 29, 2021
16.06
16.33
15.90
16.06
257,246
-0.17(-1.05%)
Jul 28, 2021
16.30
16.63
15.92
16.23
273,087
-0.06(-0.37%)
Jul 27, 2021
17.00
17.00
15.88
16.29
418,802
+0.04(+0.25%)
Jul 26, 2021
17.84
17.84
16.03
16.25
570,400
-1.13(-6.50%)
Jul 23, 2021
17.19
17.42
17.01
17.38
84,451
+0.12(+0.70%)
Jul 22, 2021
17.09
17.53
16.90
17.26
142,718
+0.27(+1.59%)
Jul 21, 2021
17.46
17.50
16.90
16.99
283,536
-0.60(-3.41%)
Jul 20, 2021
17.09
17.65
16.90
17.59
159,815
+0.58(+3.41%)
Jul 19, 2021
17.38
17.38
16.71
17.01
336,744
-0.37(-2.13%)
Jul 16, 2021
18.09
18.39
17.37
17.38
228,859
-0.71(-3.92%)
Jul 15, 2021
17.76
18.39
17.54
18.09
367,527
+0.28(+1.57%)
Jul 14, 2021
18.92
19.30
17.62
17.81
508,878
-0.96(-5.11%)
Jul 13, 2021
19.45
20.45
18.00
18.77
1,299,303
-0.23(-1.21%)
Jul 12, 2021
18.89
19.34
18.61
19.00
206,471
+0.42(+2.26%)
Jul 09, 2021
19.45
19.73
18.58
18.58
446,294
-0.90(-4.62%)
Jul 08, 2021
17.28
20.44
17.08
19.48
820,113
+1.98(+11.31%)
Jul 07, 2021
17.85
18.37
17.40
17.50
230,308
-0.36(-2.02%)
Jul 06, 2021
18.88
18.88
17.70
17.86
237,869
-0.17(-0.94%)
Jul 02, 2021
18.09
18.37
17.67
18.03
293,830
+0.22(+1.24%)
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.