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
Latham Group Inc
(NQ:
SWIM
)
3.860
+0.010 (+0.26%)
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 (%)
Apr 28, 2023
2.300
2.480
2.265
2.410
310,262
+0.08(+3.43%)
Apr 27, 2023
2.180
2.330
2.120
2.330
347,706
+0.17(+7.87%)
Apr 26, 2023
2.190
2.190
2.115
2.160
319,810
-0.06(-2.70%)
Apr 25, 2023
2.300
2.310
2.220
2.220
242,124
-0.11(-4.72%)
Apr 24, 2023
2.230
2.335
2.210
2.330
367,787
+0.08(+3.56%)
Apr 21, 2023
2.280
2.310
2.240
2.250
206,649
-0.05(-2.17%)
Apr 20, 2023
2.370
2.390
2.290
2.300
341,430
-0.10(-4.17%)
Apr 19, 2023
2.370
2.420
2.350
2.400
211,644
-0.01(-0.41%)
Apr 18, 2023
2.400
2.420
2.300
2.410
185,484
+0.05(+2.12%)
Apr 17, 2023
2.310
2.388
2.265
2.360
270,727
+0.04(+1.72%)
Apr 14, 2023
2.350
2.450
2.295
2.320
357,471
-0.01(-0.43%)
Apr 13, 2023
2.300
2.375
2.250
2.330
403,298
+0.07(+3.10%)
Apr 12, 2023
2.440
2.480
2.260
2.260
391,287
-0.17(-7.00%)
Apr 11, 2023
2.430
2.550
2.390
2.430
323,185
-0.04(-1.62%)
Apr 10, 2023
2.570
2.595
2.360
2.470
438,174
-0.08(-3.14%)
Apr 06, 2023
2.500
2.575
2.365
2.550
461,048
+0.07(+2.82%)
Apr 05, 2023
2.670
2.710
2.480
2.480
320,666
-0.22(-8.15%)
Apr 04, 2023
2.780
2.780
2.645
2.700
511,734
-0.05(-1.82%)
Apr 03, 2023
2.850
2.910
2.690
2.750
380,033
-0.11(-3.85%)
Mar 31, 2023
2.910
2.978
2.810
2.860
350,751
+0.08(+2.88%)
Mar 30, 2023
3.030
3.030
2.750
2.780
363,918
-0.07(-2.46%)
Mar 29, 2023
2.920
2.920
2.805
2.850
230,008
+0.03(+1.06%)
Mar 28, 2023
2.790
2.880
2.790
2.820
302,003
-0.01(-0.35%)
Mar 27, 2023
2.790
2.878
2.710
2.830
372,863
+0.15(+5.60%)
Mar 24, 2023
2.610
2.710
2.550
2.680
462,324
+0.03(+0.94%)
Mar 23, 2023
2.710
2.840
2.590
2.655
470,421
-0.06(-2.03%)
Mar 22, 2023
3.030
3.110
2.700
2.710
411,334
-0.32(-10.56%)
Mar 21, 2023
2.920
3.070
2.890
3.030
679,647
+0.18(+6.32%)
Mar 20, 2023
3.010
3.010
2.810
2.850
777,061
-0.12(-4.04%)
Mar 17, 2023
3.130
3.217
2.950
2.970
796,006
-0.19(-6.01%)
Mar 16, 2023
3.170
3.255
2.990
3.160
790,740
-0.09(-2.77%)
Mar 15, 2023
3.140
3.310
3.110
3.250
589,624
-0.01(-0.31%)
Mar 14, 2023
3.250
3.285
3.010
3.260
996,390
+0.17(+5.50%)
Mar 13, 2023
3.070
3.160
3.000
3.090
602,037
-0.07(-2.22%)
Mar 10, 2023
3.520
3.530
3.120
3.160
426,368
-0.39(-10.99%)
Mar 09, 2023
4.070
4.100
3.530
3.550
375,591
-0.50(-12.35%)
Mar 08, 2023
3.860
4.348
3.830
4.050
1,001,998
+0.17(+4.38%)
Mar 07, 2023
3.440
3.960
3.440
3.880
757,912
+0.52(+15.48%)
Mar 06, 2023
3.500
3.500
3.285
3.360
377,628
-0.14(-4.00%)
Mar 03, 2023
3.270
3.535
3.195
3.500
445,395
+0.25(+7.69%)
Mar 02, 2023
3.170
3.275
3.130
3.250
250,908
+0.01(+0.31%)
Mar 01, 2023
3.180
3.385
3.180
3.240
326,156
+0.06(+1.89%)
Feb 28, 2023
3.200
3.320
3.140
3.180
282,851
-0.01(-0.31%)
Feb 27, 2023
3.180
3.290
3.135
3.190
273,799
+0.07(+2.24%)
Feb 24, 2023
3.090
3.134
3.050
3.120
211,852
-0.05(-1.58%)
Feb 23, 2023
3.200
3.260
3.090
3.170
230,072
-0.02(-0.47%)
Feb 22, 2023
3.350
3.390
3.170
3.185
388,513
-0.17(-5.21%)
Feb 21, 2023
4.030
4.030
3.350
3.360
296,200
-0.65(-16.21%)
Feb 17, 2023
3.960
4.020
3.845
4.010
204,237
+0.10(+2.56%)
Feb 16, 2023
3.880
4.020
3.790
3.910
290,762
-0.06(-1.51%)
Feb 15, 2023
3.770
3.990
3.770
3.970
250,422
+0.14(+3.66%)
Feb 14, 2023
3.850
3.920
3.785
3.830
165,465
-0.02(-0.52%)
Feb 13, 2023
3.850
3.925
3.695
3.850
266,050
-0.01(-0.26%)
Feb 10, 2023
3.870
4.070
3.854
3.860
227,930
-0.04(-1.03%)
Feb 09, 2023
4.060
4.200
3.862
3.900
203,261
-0.11(-2.74%)
Feb 08, 2023
3.990
4.100
3.940
4.010
231,294
-0.04(-0.99%)
Feb 07, 2023
4.150
4.150
3.920
4.050
317,018
-0.05(-1.22%)
Feb 06, 2023
4.390
4.400
4.050
4.100
369,623
-0.30(-6.82%)
Feb 03, 2023
4.490
4.520
4.365
4.400
583,572
-0.12(-2.65%)
Feb 02, 2023
4.580
4.620
4.410
4.520
768,602
+0.18(+4.15%)
Feb 01, 2023
4.370
4.400
4.240
4.340
470,477
-0.06(-1.36%)
Jan 31, 2023
4.350
4.510
4.311
4.400
523,701
+0.06(+1.38%)
Jan 30, 2023
4.150
4.550
4.090
4.340
500,137
+0.19(+4.58%)
Jan 27, 2023
3.770
4.182
3.710
4.150
344,913
+0.36(+9.50%)
Jan 26, 2023
3.740
3.820
3.650
3.790
260,943
+0.13(+3.55%)
Jan 25, 2023
3.580
3.700
3.470
3.660
200,046
-0.01(-0.27%)
Jan 24, 2023
3.640
3.760
3.595
3.670
279,899
-0.01(-0.27%)
Jan 23, 2023
3.470
3.770
3.400
3.680
424,346
+0.21(+6.05%)
Jan 20, 2023
3.570
3.570
3.240
3.470
585,337
-0.12(-3.34%)
Jan 19, 2023
3.700
3.700
3.480
3.590
278,584
-0.16(-4.27%)
Jan 18, 2023
3.860
3.950
3.720
3.750
217,679
-0.09(-2.34%)
Jan 17, 2023
3.770
3.940
3.690
3.840
396,728
+0.05(+1.32%)
Jan 13, 2023
3.740
3.850
3.660
3.790
337,508
-0.01(-0.26%)
Jan 12, 2023
3.650
3.850
3.515
3.800
513,959
+0.16(+4.40%)
Jan 11, 2023
3.580
3.660
3.510
3.640
433,388
+0.03(+0.83%)
Jan 10, 2023
3.370
3.645
3.270
3.610
416,257
+0.22(+6.49%)
Jan 09, 2023
3.280
3.510
3.280
3.390
494,296
+0.17(+5.28%)
Jan 06, 2023
3.380
3.400
3.220
3.220
331,599
-0.14(-4.17%)
Jan 05, 2023
3.370
3.540
3.210
3.360
479,052
-0.02(-0.59%)
Jan 04, 2023
3.460
3.585
3.295
3.380
445,712
-0.04(-1.17%)
Jan 03, 2023
3.270
3.470
3.250
3.420
490,757
+0.20(+6.21%)
Dec 30, 2022
3.210
3.320
3.180
3.220
344,065
-0.04(-1.23%)
Dec 29, 2022
3.160
3.450
3.110
3.260
594,563
+0.11(+3.49%)
Dec 28, 2022
3.200
3.220
3.095
3.150
516,610
-0.04(-1.25%)
Dec 27, 2022
3.120
3.459
3.040
3.190
828,285
+0.07(+2.24%)
Dec 23, 2022
3.120
3.210
3.090
3.120
390,070
-0.03(-0.95%)
Dec 22, 2022
3.030
3.165
2.940
3.150
712,880
+0.10(+3.28%)
Dec 21, 2022
2.950
3.070
2.920
3.050
1,298,793
+0.14(+4.81%)
Dec 20, 2022
2.920
3.020
2.833
2.910
804,581
-0.04(-1.36%)
Dec 19, 2022
3.220
3.240
2.920
2.950
839,636
-0.27(-8.39%)
Dec 16, 2022
3.070
3.270
3.070
3.220
798,648
+0.10(+3.21%)
Dec 15, 2022
3.060
3.180
3.050
3.120
708,695
-0.05(-1.58%)
Dec 14, 2022
3.060
3.265
3.000
3.170
803,012
+0.01(+0.32%)
Dec 13, 2022
3.250
3.320
2.920
3.160
1,492,673
-0.09(-2.77%)
Dec 12, 2022
3.270
3.360
3.150
3.250
491,563
-0.03(-0.91%)
Dec 09, 2022
3.410
3.410
3.210
3.280
364,692
-0.05(-1.50%)
Dec 08, 2022
3.280
3.505
3.190
3.330
549,311
+0.08(+2.46%)
Dec 07, 2022
3.130
3.350
3.105
3.250
568,206
+0.11(+3.50%)
Dec 06, 2022
3.100
3.205
3.040
3.140
556,026
+0.06(+1.95%)
Dec 05, 2022
3.530
3.530
2.960
3.080
1,261,643
-0.49(-13.73%)
Dec 02, 2022
3.420
3.635
3.360
3.570
447,061
+0.09(+2.59%)
Dec 01, 2022
3.450
3.748
3.370
3.480
730,523
+0.03(+0.87%)
Nov 30, 2022
3.310
3.460
3.225
3.450
640,222
+0.11(+3.29%)
Nov 29, 2022
3.270
3.500
3.270
3.340
650,276
+0.05(+1.52%)
Nov 28, 2022
3.480
3.695
3.265
3.290
797,085
-0.25(-7.06%)
Nov 25, 2022
3.580
3.790
3.530
3.540
577,355
-0.08(-2.21%)
Nov 23, 2022
2.940
3.660
2.860
3.620
1,537,852
+0.77(+27.02%)
Nov 22, 2022
2.950
2.960
2.750
2.850
738,012
-0.12(-4.04%)
Nov 21, 2022
2.910
3.010
2.832
2.970
782,679
+0.08(+2.77%)
Nov 18, 2022
2.950
2.990
2.775
2.890
1,068,728
+0.00(+0.00%)
Nov 17, 2022
3.100
3.162
2.880
2.890
1,221,504
-0.27(-8.54%)
Nov 16, 2022
3.080
3.180
2.950
3.160
959,454
+0.02(+0.64%)
Nov 15, 2022
3.590
3.830
3.100
3.140
1,292,224
-0.38(-10.80%)
Nov 14, 2022
4.090
4.090
3.495
3.520
1,779,203
-0.64(-15.38%)
Nov 11, 2022
4.220
4.375
4.050
4.160
610,306
+0.05(+1.22%)
Nov 10, 2022
4.000
4.480
3.870
4.110
1,140,076
+0.22(+5.66%)
Nov 09, 2022
4.390
4.390
3.810
3.890
463,592
-0.59(-13.17%)
Nov 08, 2022
4.190
4.500
4.165
4.480
389,220
+0.31(+7.43%)
Nov 07, 2022
4.450
4.520
4.070
4.170
918,436
-0.15(-3.47%)
Nov 04, 2022
4.530
4.780
4.195
4.320
546,116
-0.09(-2.04%)
Nov 03, 2022
4.230
4.480
4.210
4.410
534,800
+0.09(+2.08%)
Nov 02, 2022
4.600
4.790
4.320
4.320
491,582
-0.34(-7.30%)
Nov 01, 2022
4.510
4.690
4.510
4.660
313,966
+0.24(+5.43%)
Oct 31, 2022
4.360
4.620
4.210
4.420
726,329
-0.04(-0.90%)
Oct 28, 2022
4.240
4.525
4.240
4.460
363,238
+0.13(+3.00%)
Oct 27, 2022
4.370
4.555
4.275
4.330
535,750
-0.03(-0.69%)
Oct 26, 2022
4.310
4.520
4.170
4.360
516,972
+0.07(+1.63%)
Oct 25, 2022
4.030
4.330
4.030
4.290
655,521
+0.24(+5.93%)
Oct 24, 2022
3.970
4.200
3.910
4.050
748,141
+0.08(+2.02%)
Oct 21, 2022
3.700
4.040
3.660
3.970
794,364
+0.29(+7.88%)
Oct 20, 2022
3.620
3.880
3.570
3.680
1,658,139
+0.06(+1.66%)
Oct 19, 2022
3.760
3.820
3.520
3.620
540,261
-0.21(-5.48%)
Oct 18, 2022
3.950
4.030
3.735
3.830
526,455
+0.07(+1.86%)
Oct 17, 2022
3.750
3.870
3.670
3.760
682,484
+0.19(+5.32%)
Oct 14, 2022
3.800
3.850
3.520
3.570
428,349
-0.12(-3.25%)
Oct 13, 2022
3.470
3.820
3.340
3.690
696,315
+0.04(+1.10%)
Oct 12, 2022
3.680
3.700
3.400
3.650
472,493
-0.07(-1.88%)
Oct 11, 2022
3.660
3.870
3.610
3.720
281,123
+0.02(+0.54%)
Oct 10, 2022
3.770
3.780
3.590
3.700
392,412
-0.04(-1.07%)
Oct 07, 2022
4.000
4.070
3.720
3.740
522,747
-0.34(-8.33%)
Oct 06, 2022
4.020
4.220
4.000
4.080
424,056
+0.01(+0.25%)
Oct 05, 2022
3.950
4.115
3.945
4.070
378,732
+0.00(+0.00%)
Oct 04, 2022
4.120
4.230
3.980
4.070
562,650
+0.15(+3.83%)
Oct 03, 2022
3.660
3.940
3.530
3.920
770,143
+0.33(+9.19%)
Sep 30, 2022
3.740
3.770
3.580
3.590
501,734
-0.19(-5.03%)
Sep 29, 2022
4.160
4.160
3.720
3.780
527,838
-0.38(-9.13%)
Sep 28, 2022
4.010
4.210
3.941
4.160
482,085
+0.19(+4.79%)
Sep 27, 2022
3.910
4.010
3.845
3.970
506,332
+0.10(+2.58%)
Sep 26, 2022
4.000
4.030
3.870
3.870
733,262
-0.22(-5.38%)
Sep 23, 2022
4.100
4.110
3.995
4.090
580,559
-0.08(-1.92%)
Sep 22, 2022
4.320
4.410
4.030
4.170
792,642
-0.18(-4.14%)
Sep 21, 2022
4.410
4.530
4.320
4.350
725,413
-0.04(-0.91%)
Sep 20, 2022
4.730
4.810
4.370
4.390
725,823
-0.42(-8.73%)
Sep 19, 2022
4.830
4.900
4.745
4.810
579,739
-0.05(-1.03%)
Sep 16, 2022
5.000
5.000
4.845
4.860
1,106,255
-0.26(-5.08%)
Sep 15, 2022
5.180
5.320
5.040
5.120
872,557
-0.12(-2.29%)
Sep 14, 2022
5.150
5.260
4.950
5.240
1,157,926
+0.09(+1.75%)
Sep 13, 2022
5.320
5.350
5.110
5.150
1,541,610
-0.48(-8.53%)
Sep 12, 2022
5.670
5.810
5.520
5.630
1,010,815
+0.18(+3.30%)
Sep 09, 2022
5.440
5.505
5.265
5.450
974,630
+0.13(+2.44%)
Sep 08, 2022
5.360
5.520
5.190
5.320
604,833
-0.09(-1.66%)
Sep 07, 2022
5.230
5.430
5.060
5.410
2,862,099
-0.42(-7.20%)
Sep 06, 2022
5.670
5.970
5.530
5.830
412,021
+0.15(+2.64%)
Sep 02, 2022
5.850
5.940
5.630
5.680
321,412
-0.06(-1.05%)
Sep 01, 2022
5.590
5.760
5.430
5.740
390,737
+0.03(+0.53%)
Aug 31, 2022
5.890
6.060
5.655
5.710
419,496
-0.10(-1.72%)
Aug 30, 2022
5.990
6.230
5.701
5.810
304,050
-0.07(-1.19%)
Aug 29, 2022
5.770
5.970
5.730
5.880
391,684
+0.02(+0.34%)
Aug 26, 2022
6.320
6.628
5.820
5.860
337,031
-0.43(-6.84%)
Aug 25, 2022
6.080
6.420
6.080
6.290
464,575
+0.07(+1.13%)
Aug 24, 2022
6.110
6.360
5.980
6.220
394,527
+0.09(+1.47%)
Aug 23, 2022
6.380
6.510
6.120
6.130
511,429
-0.10(-1.61%)
Aug 22, 2022
6.030
6.240
5.995
6.230
528,808
+0.01(+0.16%)
Aug 19, 2022
6.610
6.630
6.120
6.220
538,796
-0.59(-8.66%)
Aug 18, 2022
6.770
6.875
6.620
6.810
322,060
+0.03(+0.44%)
Aug 17, 2022
7.630
7.630
6.635
6.780
471,890
-1.03(-13.19%)
Aug 16, 2022
7.370
7.920
7.200
7.810
569,287
+0.33(+4.41%)
Aug 15, 2022
7.300
7.500
7.070
7.480
687,098
+0.03(+0.40%)
Aug 12, 2022
6.350
7.520
6.290
7.450
816,629
+1.09(+17.14%)
Aug 11, 2022
5.740
7.060
5.740
6.360
927,323
+0.22(+3.58%)
Aug 10, 2022
6.070
6.280
6.070
6.140
891,535
+0.39(+6.78%)
Aug 09, 2022
6.460
6.470
5.670
5.750
644,896
-0.79(-12.08%)
Aug 08, 2022
6.040
6.665
5.890
6.540
830,731
+0.68(+11.60%)
Aug 05, 2022
5.680
5.905
5.440
5.860
662,620
+0.09(+1.56%)
Aug 04, 2022
5.620
5.935
5.550
5.770
718,349
+0.12(+2.12%)
Aug 03, 2022
5.290
5.735
5.260
5.650
691,466
+0.50(+9.71%)
Aug 02, 2022
5.260
5.285
5.020
5.150
752,518
-0.18(-3.38%)
Aug 01, 2022
5.440
5.478
5.100
5.330
735,049
-0.16(-2.91%)
Jul 29, 2022
5.670
5.670
5.310
5.490
652,271
-0.13(-2.31%)
Jul 28, 2022
5.810
5.910
5.350
5.620
1,007,154
-0.20(-3.44%)
Jul 27, 2022
5.780
5.885
5.580
5.820
466,927
+0.17(+3.01%)
Jul 26, 2022
5.640
5.860
5.540
5.650
413,449
-0.13(-2.25%)
Jul 25, 2022
6.030
6.050
5.700
5.780
1,061,304
-0.22(-3.67%)
Jul 22, 2022
6.010
6.030
5.720
6.000
898,713
+0.01(+0.17%)
Jul 21, 2022
6.630
6.770
5.970
5.990
731,273
-0.70(-10.46%)
Jul 20, 2022
6.280
6.720
6.190
6.690
766,044
+0.43(+6.87%)
Jul 19, 2022
5.940
6.270
5.810
6.260
544,804
+0.46(+7.93%)
Jul 18, 2022
6.030
6.210
5.770
5.800
657,114
-0.08(-1.36%)
Jul 15, 2022
5.860
6.000
5.640
5.880
691,356
+0.14(+2.44%)
Jul 14, 2022
5.780
5.860
5.570
5.740
746,126
-0.25(-4.17%)
Jul 13, 2022
5.730
6.260
5.380
5.990
1,296,725
-0.57(-8.69%)
Jul 12, 2022
6.370
6.750
6.370
6.560
1,017,200
+0.13(+2.02%)
Jul 11, 2022
6.320
6.480
6.190
6.430
623,696
-0.01(-0.16%)
Jul 08, 2022
6.210
6.569
6.120
6.440
1,027,037
+0.13(+2.06%)
Jul 07, 2022
5.860
6.325
5.860
6.310
1,032,518
+0.49(+8.42%)
Jul 06, 2022
6.460
6.500
5.710
5.820
1,547,261
-0.53(-8.35%)
Jul 05, 2022
6.650
6.705
6.270
6.350
1,865,251
-0.45(-6.62%)
Jul 01, 2022
6.900
7.260
6.625
6.800
785,919
-0.13(-1.88%)
Jun 30, 2022
7.210
7.325
6.860
6.930
810,034
-0.50(-6.73%)
Jun 29, 2022
7.650
7.680
7.380
7.430
541,235
-0.22(-2.88%)
Jun 28, 2022
7.810
8.035
7.610
7.650
748,025
-0.11(-1.42%)
Jun 27, 2022
7.920
8.150
7.470
7.760
1,223,115
-0.14(-1.77%)
Jun 24, 2022
7.410
8.030
7.300
7.900
1,554,303
+0.71(+9.87%)
Jun 23, 2022
6.490
7.240
6.460
7.190
1,928,376
+0.62(+9.44%)
Jun 22, 2022
6.370
6.690
6.290
6.570
1,243,905
-0.01(-0.15%)
Jun 21, 2022
6.690
7.030
6.570
6.580
1,584,010
+0.03(+0.46%)
Jun 17, 2022
6.750
7.080
6.480
6.550
1,745,273
-0.13(-1.95%)
Jun 16, 2022
7.270
7.535
6.485
6.680
1,817,506
-0.89(-11.76%)
Jun 15, 2022
8.280
8.540
7.400
7.570
1,333,521
-0.63(-7.68%)
Jun 14, 2022
8.830
8.990
8.140
8.200
1,136,103
-0.80(-8.89%)
Jun 13, 2022
9.510
9.920
8.790
9.000
867,851
-0.98(-9.82%)
Jun 10, 2022
10.20
10.39
9.845
9.980
515,338
-0.54(-5.13%)
Jun 09, 2022
10.59
10.74
10.44
10.52
566,919
-0.23(-2.14%)
Jun 08, 2022
10.79
11.02
10.35
10.75
465,005
-0.04(-0.37%)
Jun 07, 2022
10.65
10.84
10.25
10.79
405,608
-0.10(-0.92%)
Jun 06, 2022
10.84
11.02
10.61
10.89
680,046
+0.27(+2.54%)
Jun 03, 2022
10.25
10.66
10.14
10.62
574,677
+0.20(+1.92%)
Jun 02, 2022
9.800
10.75
9.800
10.42
1,006,447
+0.60(+6.11%)
Jun 01, 2022
9.730
9.930
9.540
9.820
704,502
+0.31(+3.26%)
May 31, 2022
9.340
9.580
9.000
9.510
1,192,765
+0.34(+3.71%)
May 27, 2022
8.940
9.260
8.780
9.170
822,260
+0.42(+4.80%)
May 26, 2022
8.470
9.000
8.470
8.750
813,872
+0.34(+4.04%)
May 25, 2022
8.390
8.745
8.220
8.410
1,080,248
+0.05(+0.60%)
May 24, 2022
9.300
9.480
8.320
8.360
1,012,287
-1.05(-11.16%)
May 23, 2022
9.890
9.910
9.000
9.410
1,314,700
-0.37(-3.78%)
May 20, 2022
10.56
10.60
9.408
9.780
1,055,999
-0.49(-4.77%)
May 19, 2022
10.12
10.45
10.00
10.27
664,662
+0.04(+0.39%)
May 18, 2022
10.69
10.94
9.910
10.23
594,941
-0.80(-7.25%)
May 17, 2022
10.63
11.04
10.21
11.03
589,439
+0.83(+8.14%)
May 16, 2022
11.08
11.24
10.12
10.20
643,832
-1.12(-9.89%)
May 13, 2022
11.35
11.75
10.84
11.32
649,656
+0.22(+1.98%)
May 12, 2022
10.11
11.71
10.01
11.10
1,511,685
+0.90(+8.88%)
May 11, 2022
11.19
11.49
10.19
10.20
654,225
-1.14(-10.10%)
May 10, 2022
11.78
12.05
11.19
11.34
763,513
-0.21(-1.82%)
May 09, 2022
11.05
12.25
11.05
11.55
1,163,386
-0.02(-0.17%)
May 06, 2022
11.75
11.91
11.08
11.57
464,318
-0.40(-3.34%)
May 05, 2022
12.71
12.80
11.77
11.97
329,042
-1.09(-8.35%)
May 04, 2022
12.30
13.14
11.85
13.06
452,640
+0.77(+6.27%)
May 03, 2022
12.67
12.74
11.71
12.29
435,945
-0.42(-3.30%)
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.