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
)
2.076
+0.026 (+1.27%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 2, 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 (%)
Dec 30, 2022
2.520
2.660
2.520
2.660
968,775
+0.09(+3.50%)
Dec 29, 2022
2.380
2.620
2.360
2.570
825,406
+0.19(+7.98%)
Dec 28, 2022
2.450
2.568
2.340
2.380
999,586
-0.01(-0.42%)
Dec 27, 2022
2.640
2.640
2.360
2.390
2,402,336
-0.28(-10.49%)
Dec 23, 2022
2.960
2.960
2.610
2.670
2,233,421
-0.37(-12.17%)
Dec 22, 2022
3.140
3.140
2.970
3.040
789,507
-0.12(-3.80%)
Dec 21, 2022
3.000
3.160
2.955
3.160
718,609
+0.18(+6.04%)
Dec 20, 2022
2.890
3.020
2.870
2.980
543,290
+0.03(+1.02%)
Dec 19, 2022
3.100
3.106
2.820
2.950
1,314,587
-0.14(-4.53%)
Dec 16, 2022
3.060
3.120
3.030
3.090
1,859,210
+0.03(+0.98%)
Dec 15, 2022
3.050
3.100
2.980
3.060
793,156
-0.04(-1.29%)
Dec 14, 2022
3.100
3.120
2.990
3.100
941,142
+0.00(+0.00%)
Dec 13, 2022
3.170
3.170
2.990
3.100
1,145,587
+0.02(+0.65%)
Dec 12, 2022
3.200
3.220
3.000
3.080
1,356,998
-0.12(-3.75%)
Dec 09, 2022
3.270
3.330
3.120
3.200
740,616
-0.09(-2.74%)
Dec 08, 2022
3.220
3.335
3.133
3.290
883,261
+0.11(+3.46%)
Dec 07, 2022
3.090
3.225
3.012
3.180
644,143
+0.02(+0.63%)
Dec 06, 2022
3.560
3.560
3.110
3.160
1,124,064
-0.32(-9.20%)
Dec 05, 2022
3.590
3.650
3.429
3.480
729,984
-0.07(-1.97%)
Dec 02, 2022
3.300
3.570
3.241
3.550
815,027
+0.21(+6.29%)
Dec 01, 2022
3.530
3.590
3.280
3.340
874,203
-0.19(-5.38%)
Nov 30, 2022
3.160
3.545
3.160
3.530
2,467,346
+0.37(+11.71%)
Nov 29, 2022
3.000
3.300
2.960
3.160
1,218,101
+0.15(+4.98%)
Nov 28, 2022
3.090
3.160
2.950
3.010
832,974
-0.08(-2.59%)
Nov 25, 2022
3.170
3.170
3.000
3.090
343,478
-0.08(-2.52%)
Nov 23, 2022
3.000
3.280
2.960
3.170
1,577,631
+0.25(+8.56%)
Nov 22, 2022
2.910
2.970
2.790
2.920
1,093,241
+0.05(+1.74%)
Nov 21, 2022
3.230
3.270
2.870
2.870
2,156,054
-0.20(-6.51%)
Nov 18, 2022
2.830
3.200
2.750
3.070
2,751,169
+0.27(+9.64%)
Nov 17, 2022
2.870
2.930
2.740
2.800
1,009,177
-0.07(-2.44%)
Nov 16, 2022
2.830
3.000
2.820
2.870
899,785
-0.01(-0.35%)
Nov 15, 2022
2.900
2.935
2.690
2.880
1,837,604
+0.03(+1.05%)
Nov 14, 2022
2.750
3.000
2.730
2.850
1,509,201
+0.10(+3.64%)
Nov 11, 2022
2.940
2.940
2.710
2.750
2,160,400
-0.18(-6.14%)
Nov 10, 2022
2.900
3.045
2.740
2.930
1,469,975
+0.21(+7.72%)
Nov 09, 2022
2.790
2.805
2.713
2.720
538,691
-0.08(-2.86%)
Nov 08, 2022
2.900
2.910
2.770
2.800
816,154
-0.10(-3.45%)
Nov 07, 2022
3.000
3.000
2.890
2.900
540,970
-0.11(-3.65%)
Nov 04, 2022
3.030
3.090
2.950
3.010
684,047
+0.03(+1.01%)
Nov 03, 2022
3.090
3.090
2.942
2.980
668,668
-0.16(-5.10%)
Nov 02, 2022
3.300
3.430
3.085
3.140
919,882
-0.24(-7.10%)
Nov 01, 2022
3.150
3.650
3.060
3.380
2,970,840
+0.43(+14.58%)
Oct 31, 2022
3.050
3.080
2.920
2.950
881,866
-0.05(-1.67%)
Oct 28, 2022
3.030
3.048
2.953
3.000
296,413
+0.01(+0.33%)
Oct 27, 2022
3.000
3.160
2.940
2.990
615,737
+0.01(+0.17%)
Oct 26, 2022
3.050
3.130
2.959
2.985
536,156
-0.04(-1.16%)
Oct 25, 2022
3.000
3.089
2.930
3.020
580,630
+0.13(+4.50%)
Oct 24, 2022
2.900
2.920
2.740
2.890
559,248
+0.03(+1.05%)
Oct 21, 2022
2.790
2.870
2.720
2.860
497,324
+0.03(+1.06%)
Oct 20, 2022
2.680
2.860
2.640
2.830
773,496
+0.20(+7.60%)
Oct 19, 2022
2.820
2.820
2.600
2.630
899,577
-0.20(-7.07%)
Oct 18, 2022
2.990
3.026
2.730
2.830
1,449,139
-0.11(-3.74%)
Oct 17, 2022
3.040
3.110
2.905
2.940
917,609
-0.07(-2.33%)
Oct 14, 2022
3.220
3.330
3.000
3.010
531,128
-0.19(-5.94%)
Oct 13, 2022
3.240
3.330
3.040
3.200
784,131
-0.10(-3.03%)
Oct 12, 2022
3.410
3.415
3.200
3.300
381,462
-0.03(-0.90%)
Oct 11, 2022
3.320
3.390
3.250
3.330
360,044
+0.00(+0.00%)
Oct 10, 2022
3.380
3.398
3.260
3.330
419,443
-0.04(-1.19%)
Oct 07, 2022
3.380
3.405
3.290
3.370
435,517
-0.04(-1.17%)
Oct 06, 2022
3.400
3.440
3.300
3.410
278,700
+0.03(+0.89%)
Oct 05, 2022
3.350
3.460
3.140
3.380
645,533
-0.08(-2.31%)
Oct 04, 2022
3.440
3.630
3.395
3.460
701,372
+0.14(+4.22%)
Oct 03, 2022
3.370
3.370
3.215
3.320
405,886
+0.01(+0.30%)
Sep 30, 2022
3.140
3.420
3.140
3.310
525,702
+0.06(+1.85%)
Sep 29, 2022
3.360
3.360
3.170
3.250
532,235
-0.15(-4.41%)
Sep 28, 2022
3.450
3.550
3.360
3.400
581,199
+0.01(+0.29%)
Sep 27, 2022
3.190
3.440
3.190
3.390
707,625
+0.25(+7.96%)
Sep 26, 2022
3.190
3.370
3.140
3.140
547,072
-0.08(-2.48%)
Sep 23, 2022
3.340
3.380
3.150
3.220
796,492
-0.11(-3.30%)
Sep 22, 2022
3.390
3.500
3.260
3.330
661,610
-0.11(-3.20%)
Sep 21, 2022
3.700
3.700
3.380
3.440
1,016,708
-0.23(-6.27%)
Sep 20, 2022
3.660
3.700
3.530
3.670
600,231
-0.03(-0.81%)
Sep 19, 2022
3.810
3.900
3.660
3.700
583,312
-0.16(-4.15%)
Sep 16, 2022
4.040
4.080
3.785
3.860
706,196
-0.28(-6.76%)
Sep 15, 2022
4.000
4.170
3.960
4.140
287,237
+0.14(+3.50%)
Sep 14, 2022
3.960
4.030
3.870
4.000
450,281
+0.02(+0.50%)
Sep 13, 2022
4.250
4.250
3.940
3.980
898,714
-0.31(-7.23%)
Sep 12, 2022
4.380
4.520
4.210
4.290
535,047
-0.06(-1.38%)
Sep 09, 2022
4.340
4.401
4.260
4.350
323,746
+0.06(+1.40%)
Sep 08, 2022
4.280
4.395
4.205
4.290
444,421
+0.00(+0.00%)
Sep 07, 2022
4.200
4.350
4.120
4.290
462,155
+0.08(+1.90%)
Sep 06, 2022
4.430
4.450
4.160
4.210
1,416,434
-0.15(-3.44%)
Sep 02, 2022
4.400
4.440
4.280
4.360
572,586
-0.03(-0.68%)
Sep 01, 2022
4.460
4.489
4.330
4.390
957,214
-0.11(-2.44%)
Aug 31, 2022
4.290
4.540
4.280
4.500
710,734
+0.22(+5.14%)
Aug 30, 2022
4.650
4.720
4.200
4.280
883,779
-0.34(-7.36%)
Aug 29, 2022
4.540
4.790
4.510
4.620
633,396
-0.06(-1.28%)
Aug 26, 2022
4.880
4.960
4.630
4.680
673,469
-0.19(-3.90%)
Aug 25, 2022
4.700
4.910
4.630
4.870
777,471
+0.21(+4.51%)
Aug 24, 2022
4.430
4.670
4.370
4.660
786,969
+0.24(+5.43%)
Aug 23, 2022
4.320
4.510
4.250
4.420
690,206
+0.10(+2.31%)
Aug 22, 2022
4.410
4.465
4.220
4.320
961,727
-0.20(-4.42%)
Aug 19, 2022
4.690
4.841
4.470
4.520
870,749
-0.24(-5.04%)
Aug 18, 2022
4.500
4.780
4.420
4.760
1,065,752
+0.23(+5.08%)
Aug 17, 2022
4.700
4.960
4.510
4.530
649,899
-0.24(-5.03%)
Aug 16, 2022
4.760
4.800
4.500
4.770
727,461
+0.09(+1.92%)
Aug 15, 2022
4.630
4.800
4.470
4.680
747,748
+0.10(+2.18%)
Aug 12, 2022
4.450
4.680
4.430
4.580
420,576
+0.15(+3.39%)
Aug 11, 2022
4.680
4.750
4.380
4.430
613,346
-0.25(-5.34%)
Aug 10, 2022
4.560
4.780
4.460
4.680
623,465
+0.27(+6.12%)
Aug 09, 2022
4.410
4.650
4.320
4.410
676,035
-0.02(-0.45%)
Aug 08, 2022
4.500
4.860
4.390
4.430
1,752,831
+0.05(+1.14%)
Aug 05, 2022
4.120
4.380
3.990
4.380
1,815,414
+0.27(+6.57%)
Aug 04, 2022
4.060
4.115
4.020
4.110
497,841
+0.11(+2.75%)
Aug 03, 2022
3.930
4.090
3.860
4.000
503,400
+0.18(+4.71%)
Aug 02, 2022
3.510
3.820
3.510
3.820
696,935
+0.27(+7.61%)
Aug 01, 2022
3.860
3.860
3.520
3.550
852,560
-0.31(-8.03%)
Jul 29, 2022
3.920
4.090
3.820
3.860
912,217
-0.06(-1.53%)
Jul 28, 2022
3.940
3.975
3.790
3.920
933,208
+0.03(+0.77%)
Jul 27, 2022
3.740
3.910
3.710
3.890
736,956
+0.19(+5.14%)
Jul 26, 2022
3.750
3.790
3.560
3.700
840,146
-0.08(-2.12%)
Jul 25, 2022
3.970
3.980
3.680
3.780
797,031
-0.11(-2.83%)
Jul 22, 2022
4.000
4.030
3.890
3.890
1,112,927
-0.14(-3.47%)
Jul 21, 2022
4.400
4.400
4.020
4.030
819,444
-0.32(-7.36%)
Jul 20, 2022
4.400
4.410
4.260
4.350
1,261,123
-0.06(-1.36%)
Jul 19, 2022
4.300
4.510
4.200
4.410
916,817
+0.21(+5.00%)
Jul 18, 2022
4.330
4.350
4.145
4.200
1,007,284
-0.05(-1.18%)
Jul 15, 2022
4.210
4.280
4.060
4.250
803,076
+0.10(+2.41%)
Jul 14, 2022
4.180
4.260
4.070
4.150
638,982
-0.04(-0.95%)
Jul 13, 2022
4.110
4.330
4.060
4.190
740,238
+0.01(+0.24%)
Jul 12, 2022
4.230
4.230
3.980
4.180
1,069,312
-0.04(-0.95%)
Jul 11, 2022
4.270
4.290
4.138
4.220
824,945
-0.09(-2.09%)
Jul 08, 2022
4.230
4.380
4.100
4.310
664,288
+0.04(+0.94%)
Jul 07, 2022
4.000
4.290
3.900
4.270
1,221,540
+0.29(+7.29%)
Jul 06, 2022
3.700
4.080
3.650
3.980
1,275,737
+0.30(+8.15%)
Jul 05, 2022
3.610
3.710
3.500
3.680
785,406
+0.03(+0.82%)
Jul 01, 2022
3.640
3.710
3.600
3.650
360,659
+0.01(+0.27%)
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%)
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.