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
Build-A-Bear Workshop
(NY:
BBW
)
30.34
+0.95 (+3.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 30, 2021
13.18
13.64
13.10
13.34
109,148
-0.10(-0.72%)
Jul 29, 2021
13.85
13.93
13.29
13.44
128,546
-0.15(-1.10%)
Jul 28, 2021
13.51
13.71
13.07
13.58
160,787
+0.35(+2.65%)
Jul 27, 2021
13.98
13.99
12.64
13.23
283,674
-0.77(-5.51%)
Jul 26, 2021
13.57
14.58
13.51
14.01
190,888
+0.39(+2.90%)
Jul 23, 2021
13.85
14.18
13.48
13.61
129,963
-0.24(-1.71%)
Jul 22, 2021
13.78
14.21
13.27
13.85
142,760
+0.07(+0.51%)
Jul 21, 2021
13.53
14.33
13.27
13.78
238,730
+0.32(+2.41%)
Jul 20, 2021
12.92
13.78
12.74
13.45
237,804
+0.36(+2.75%)
Jul 19, 2021
12.65
13.51
12.30
13.09
493,084
-0.29(-2.16%)
Jul 16, 2021
14.06
14.26
13.32
13.38
589,406
-0.53(-3.79%)
Jul 15, 2021
14.37
14.77
13.70
13.91
300,003
-0.39(-2.70%)
Jul 14, 2021
15.09
16.32
13.94
14.29
541,791
-0.76(-5.07%)
Jul 13, 2021
13.69
15.80
13.69
15.06
642,614
+1.35(+9.86%)
Jul 12, 2021
15.06
15.07
13.63
13.71
701,555
-1.23(-8.23%)
Jul 09, 2021
14.72
15.09
14.51
14.94
166,595
+0.58(+4.03%)
Jul 08, 2021
13.92
14.71
13.42
14.36
199,117
-0.26(-1.80%)
Jul 07, 2021
14.80
14.99
14.13
14.62
146,952
-0.37(-2.46%)
Jul 06, 2021
14.71
15.30
14.19
14.99
222,275
+0.04(+0.29%)
Jul 02, 2021
15.40
15.47
14.55
14.94
338,399
-0.53(-3.40%)
Jul 01, 2021
15.19
15.70
14.72
15.47
254,782
+0.28(+1.85%)
Jun 30, 2021
14.46
15.28
14.41
15.19
309,688
+0.61(+4.15%)
Jun 29, 2021
15.19
15.26
14.37
14.58
336,957
-0.40(-2.69%)
Jun 28, 2021
18.06
18.14
14.70
14.99
1,182,451
-2.36(-13.61%)
Jun 25, 2021
16.45
18.43
16.12
17.35
825,324
+1.25(+7.80%)
Jun 24, 2021
16.30
16.48
15.59
16.09
253,489
-0.06(-0.38%)
Jun 23, 2021
15.18
16.51
14.88
16.16
497,016
+1.01(+6.66%)
Jun 22, 2021
14.68
15.80
14.33
15.15
703,712
+0.43(+2.92%)
Jun 21, 2021
14.29
15.09
14.03
14.72
354,309
+0.42(+2.95%)
Jun 18, 2021
14.31
14.52
13.95
14.29
267,274
-0.16(-1.09%)
Jun 17, 2021
15.20
15.40
13.95
14.45
333,360
-0.62(-4.13%)
Jun 16, 2021
14.65
15.63
14.23
15.08
442,753
+0.32(+2.20%)
Jun 15, 2021
16.08
16.08
14.17
14.75
752,779
-1.44(-8.89%)
Jun 14, 2021
16.24
17.51
15.40
16.19
881,551
+0.18(+1.15%)
Jun 11, 2021
15.32
16.84
15.32
16.01
752,848
+0.91(+6.05%)
Jun 10, 2021
15.34
15.89
14.81
15.09
333,910
-0.09(-0.58%)
Jun 09, 2021
16.04
16.11
14.59
15.18
451,163
-0.89(-5.52%)
Jun 08, 2021
15.30
16.51
15.14
16.07
633,417
+0.91(+6.02%)
Jun 07, 2021
14.48
15.96
14.35
15.15
658,179
+0.47(+3.17%)
Jun 04, 2021
15.61
15.80
13.91
14.69
768,232
-0.98(-6.27%)
Jun 03, 2021
15.34
17.30
14.27
15.67
1,341,760
+0.79(+5.31%)
Jun 02, 2021
15.00
16.66
14.23
14.88
1,507,257
+0.23(+1.56%)
Jun 01, 2021
13.61
17.02
13.61
14.65
2,627,424
+1.25(+9.36%)
May 28, 2021
14.43
15.58
13.01
13.40
1,778,421
-1.09(-7.51%)
May 27, 2021
12.35
15.94
12.08
14.49
3,822,327
+2.14(+17.34%)
May 26, 2021
9.653
12.41
9.319
12.35
4,792,848
+3.48(+39.31%)
May 25, 2021
8.995
9.232
8.416
8.863
376,816
-0.14(-1.56%)
May 24, 2021
8.723
9.363
8.451
9.003
466,891
+0.39(+4.48%)
May 21, 2021
8.670
8.871
8.346
8.617
194,807
+0.04(+0.51%)
May 20, 2021
7.968
9.091
7.757
8.573
621,269
+0.68(+8.56%)
May 19, 2021
8.100
8.107
7.608
7.898
347,264
-0.33(-4.05%)
May 18, 2021
8.416
8.442
8.082
8.231
207,512
-0.16(-1.88%)
May 17, 2021
8.029
8.503
7.950
8.389
201,799
+0.31(+3.80%)
May 14, 2021
7.564
8.108
7.406
8.082
210,251
+0.69(+9.38%)
May 13, 2021
7.599
7.845
7.117
7.389
199,978
-0.07(-0.94%)
May 12, 2021
7.792
8.145
7.441
7.459
296,839
-0.35(-4.49%)
May 11, 2021
6.827
7.889
6.625
7.810
629,683
+0.91(+13.23%)
May 10, 2021
6.941
7.108
6.862
6.897
141,738
-0.06(-0.88%)
May 07, 2021
7.029
7.196
6.854
6.959
182,022
-0.03(-0.38%)
May 06, 2021
6.818
6.985
6.810
6.985
151,425
+0.07(+1.02%)
May 05, 2021
7.011
7.152
6.854
6.915
169,949
-0.14(-1.99%)
May 04, 2021
7.205
7.222
6.810
7.055
243,287
-0.17(-2.31%)
May 03, 2021
7.275
7.441
7.117
7.222
253,950
+0.17(+2.36%)
Apr 30, 2021
6.871
7.275
6.818
7.055
403,175
+0.16(+2.29%)
Apr 29, 2021
6.845
6.925
6.818
6.897
146,989
+0.04(+0.64%)
Apr 28, 2021
6.836
7.020
6.827
6.854
152,892
+0.03(+0.39%)
Apr 27, 2021
6.976
6.994
6.810
6.827
232,008
-0.11(-1.52%)
Apr 26, 2021
7.029
7.284
6.827
6.933
333,515
-0.20(-2.83%)
Apr 23, 2021
7.284
7.387
7.108
7.134
279,191
-0.11(-1.45%)
Apr 22, 2021
7.020
7.319
6.924
7.240
273,091
+0.32(+4.70%)
Apr 21, 2021
6.757
6.994
6.731
6.915
175,326
+0.14(+2.07%)
Apr 20, 2021
7.038
7.152
6.739
6.775
150,320
-0.25(-3.50%)
Apr 19, 2021
7.090
7.389
6.801
7.020
178,895
-0.10(-1.36%)
Apr 16, 2021
7.117
7.301
7.064
7.117
177,771
-0.23(-3.11%)
Apr 15, 2021
7.327
7.564
7.213
7.345
212,378
+0.06(+0.84%)
Apr 14, 2021
7.064
7.371
6.889
7.284
313,935
+0.05(+0.73%)
Apr 13, 2021
7.424
7.477
6.950
7.231
306,075
-0.15(-2.02%)
Apr 12, 2021
7.810
8.029
7.380
7.380
411,904
-0.53(-6.66%)
Apr 09, 2021
7.108
8.021
7.108
7.907
1,587,063
+0.82(+11.51%)
Apr 08, 2021
7.336
7.336
6.906
7.090
232,182
-0.03(-0.37%)
Apr 07, 2021
6.801
7.143
6.713
7.117
361,772
+0.47(+7.13%)
Apr 06, 2021
6.494
6.810
6.494
6.643
202,124
+0.19(+2.99%)
Apr 05, 2021
6.424
6.582
6.081
6.450
148,850
+0.04(+0.68%)
Apr 01, 2021
6.064
6.494
6.055
6.406
201,815
+0.35(+5.80%)
Mar 31, 2021
6.143
6.213
6.020
6.055
191,299
-0.08(-1.29%)
Mar 30, 2021
6.134
6.476
6.134
6.134
72,603
+0.00(+0.00%)
Mar 29, 2021
6.327
6.417
5.950
6.134
281,978
-0.32(-4.90%)
Mar 26, 2021
6.503
6.985
6.336
6.450
258,565
-0.04(-0.54%)
Mar 25, 2021
6.160
6.538
6.073
6.485
169,431
+0.25(+4.08%)
Mar 24, 2021
6.862
6.867
6.055
6.230
302,370
-0.58(-8.51%)
Mar 23, 2021
6.968
7.011
6.511
6.810
339,327
-0.28(-3.96%)
Mar 22, 2021
7.020
7.284
6.818
7.090
423,353
+0.37(+5.48%)
Mar 19, 2021
6.845
7.065
6.636
6.722
373,661
-0.12(-1.79%)
Mar 18, 2021
7.117
7.319
6.748
6.845
286,571
-0.32(-4.41%)
Mar 17, 2021
6.503
7.547
6.503
7.161
549,365
+0.74(+11.48%)
Mar 16, 2021
7.257
7.441
6.380
6.424
615,123
-0.93(-12.65%)
Mar 15, 2021
7.319
7.898
7.248
7.354
569,289
+0.08(+1.09%)
Mar 12, 2021
7.398
7.564
7.231
7.275
341,867
-0.20(-2.70%)
Mar 11, 2021
7.380
7.608
7.126
7.477
564,742
-0.20(-2.63%)
Mar 10, 2021
7.213
7.722
6.687
7.678
1,900,373
+1.41(+22.55%)
Mar 09, 2021
6.467
6.757
6.266
6.266
245,546
-0.23(-3.51%)
Mar 08, 2021
6.274
6.582
6.116
6.494
240,057
+0.21(+3.35%)
Mar 05, 2021
6.011
6.529
5.695
6.283
301,071
+0.26(+4.37%)
Mar 04, 2021
5.941
6.187
5.704
6.020
240,967
-0.04(-0.72%)
Mar 03, 2021
6.450
6.599
6.038
6.064
336,903
-0.49(-7.50%)
Mar 02, 2021
6.678
7.073
6.529
6.555
362,297
-0.13(-1.97%)
Mar 01, 2021
6.309
7.459
6.108
6.687
942,969
+0.52(+8.39%)
Feb 26, 2021
5.792
6.321
5.648
6.169
412,520
+0.32(+5.56%)
Feb 25, 2021
5.950
6.011
5.643
5.844
303,556
-0.04(-0.60%)
Feb 24, 2021
5.520
6.002
5.388
5.879
565,369
+0.39(+7.03%)
Feb 23, 2021
5.485
5.759
5.370
5.493
433,432
-0.04(-0.79%)
Feb 22, 2021
5.248
5.757
5.186
5.537
459,646
+0.32(+6.23%)
Feb 19, 2021
5.046
5.467
5.011
5.213
365,684
+0.21(+4.21%)
Feb 18, 2021
5.002
5.125
4.739
5.002
674,718
-0.12(-2.40%)
Feb 17, 2021
5.134
5.186
4.914
5.125
462,169
-0.04(-0.85%)
Feb 16, 2021
5.423
5.441
5.063
5.169
505,184
-0.29(-5.31%)
Feb 12, 2021
5.564
5.651
5.309
5.458
262,212
-0.17(-2.96%)
Feb 11, 2021
4.923
5.730
4.809
5.625
717,101
+0.69(+14.06%)
Feb 10, 2021
4.879
4.993
4.528
4.932
493,885
+0.05(+1.08%)
Feb 09, 2021
4.774
4.949
4.590
4.879
490,176
-0.01(-0.18%)
Feb 08, 2021
4.607
5.055
4.467
4.888
803,675
+0.29(+6.30%)
Feb 05, 2021
4.607
4.730
4.467
4.598
370,698
+0.01(+0.19%)
Feb 04, 2021
4.475
4.791
4.414
4.590
505,875
+0.04(+0.97%)
Feb 03, 2021
4.221
4.625
4.081
4.546
577,450
+0.26(+6.15%)
Feb 02, 2021
4.563
4.563
4.212
4.282
764,492
-0.46(-9.63%)
Feb 01, 2021
5.090
5.388
4.256
4.739
1,613,106
-0.18(-3.74%)
Jan 29, 2021
5.256
6.143
4.651
4.923
3,077,491
+0.45(+10.00%)
Jan 28, 2021
6.924
7.319
4.028
4.475
5,611,043
-1.47(-24.78%)
Jan 27, 2021
4.265
7.371
4.098
5.950
7,409,053
+1.76(+42.14%)
Jan 26, 2021
4.300
4.458
4.116
4.186
282,040
-0.06(-1.45%)
Jan 25, 2021
3.914
4.300
3.914
4.247
137,319
+0.28(+7.08%)
Jan 22, 2021
3.896
4.010
3.782
3.966
65,068
+0.08(+2.03%)
Jan 21, 2021
3.879
4.081
3.861
3.887
237,713
+0.04(+0.91%)
Jan 20, 2021
3.993
4.037
3.844
3.852
100,340
-0.12(-3.09%)
Jan 19, 2021
3.949
4.037
3.791
3.975
108,481
+0.02(+0.44%)
Jan 15, 2021
3.958
3.993
3.852
3.958
72,475
-0.08(-1.96%)
Jan 14, 2021
4.028
4.168
3.975
4.037
107,762
+0.03(+0.66%)
Jan 13, 2021
3.949
4.203
3.756
4.010
422,786
+0.15(+3.86%)
Jan 12, 2021
3.993
4.124
3.852
3.861
108,573
-0.12(-3.08%)
Jan 11, 2021
3.651
4.045
3.591
3.984
216,991
+0.24(+6.32%)
Jan 08, 2021
3.721
3.783
3.659
3.747
111,904
+0.03(+0.71%)
Jan 07, 2021
3.651
3.777
3.651
3.721
54,623
+0.03(+0.71%)
Jan 06, 2021
4.037
4.081
3.642
3.694
175,667
-0.28(-7.06%)
Jan 05, 2021
3.835
4.045
3.835
3.975
121,551
+0.13(+3.42%)
Jan 04, 2021
3.844
3.984
3.765
3.844
89,210
+0.10(+2.58%)
Dec 31, 2020
3.747
3.747
3.747
76,592
+0.01(+0.23%)
Dec 30, 2020
3.519
3.800
3.519
3.738
76,592
+0.19(+5.45%)
Dec 29, 2020
3.580
3.607
3.501
3.545
88,128
+0.01(+0.25%)
Dec 28, 2020
3.475
3.589
3.431
3.536
192,385
+0.06(+1.77%)
Dec 24, 2020
3.554
3.572
3.422
3.475
69,968
-0.11(-2.94%)
Dec 23, 2020
3.651
3.686
3.563
3.580
51,690
-0.04(-1.21%)
Dec 22, 2020
3.633
3.765
3.572
3.624
94,010
-0.01(-0.24%)
Dec 21, 2020
3.800
3.800
3.615
3.633
81,693
-0.22(-5.69%)
Dec 18, 2020
3.966
4.054
3.852
3.852
71,792
-0.06(-1.57%)
Dec 17, 2020
4.010
4.089
3.861
3.914
96,863
-0.10(-2.41%)
Dec 16, 2020
3.949
4.072
3.905
4.010
55,295
+0.06(+1.56%)
Dec 15, 2020
3.852
4.045
3.773
3.949
54,571
+0.09(+2.27%)
Dec 14, 2020
3.808
3.949
3.730
3.861
92,474
+0.12(+3.29%)
Dec 11, 2020
4.019
4.019
3.721
3.738
161,361
-0.28(-6.99%)
Dec 10, 2020
3.861
4.054
3.730
4.019
51,492
+0.16(+4.09%)
Dec 09, 2020
3.984
4.019
3.817
3.861
112,639
-0.15(-3.72%)
Dec 08, 2020
4.019
4.124
3.958
4.010
51,763
-0.02(-0.44%)
Dec 07, 2020
4.089
4.212
3.861
4.028
143,161
-0.09(-2.13%)
Dec 04, 2020
4.002
4.212
3.975
4.116
279,533
+0.00(+0.00%)
Dec 03, 2020
3.905
4.309
3.738
4.116
741,146
+0.51(+14.11%)
Dec 02, 2020
3.387
3.624
3.256
3.607
184,518
+0.23(+6.75%)
Dec 01, 2020
3.589
3.633
3.335
3.378
108,542
-0.21(-5.87%)
Nov 30, 2020
3.659
3.686
3.528
3.589
67,179
-0.09(-2.39%)
Nov 27, 2020
3.589
3.721
3.536
3.677
144,609
+0.09(+2.44%)
Nov 25, 2020
3.501
3.615
3.475
3.589
114,297
+0.04(+0.99%)
Nov 24, 2020
3.580
3.642
3.449
3.554
157,096
-0.02(-0.49%)
Nov 23, 2020
3.440
3.633
3.343
3.572
165,623
+0.15(+4.36%)
Nov 20, 2020
3.589
3.607
3.361
3.422
204,550
-0.20(-5.57%)
Nov 19, 2020
3.563
3.642
3.484
3.624
69,498
+0.02(+0.49%)
Nov 18, 2020
3.642
3.730
3.519
3.607
180,501
-0.01(-0.24%)
Nov 17, 2020
3.958
3.987
3.431
3.615
339,313
-0.41(-10.24%)
Nov 16, 2020
4.089
4.195
3.905
4.028
242,352
+0.06(+1.55%)
Nov 13, 2020
3.738
4.157
3.738
3.966
254,235
+0.25(+6.86%)
Nov 12, 2020
3.554
3.887
3.457
3.712
181,130
+0.12(+3.42%)
Nov 11, 2020
3.624
3.704
3.528
3.589
73,509
-0.03(-0.73%)
Nov 10, 2020
3.466
3.704
3.457
3.615
97,611
+0.15(+4.30%)
Nov 09, 2020
3.484
3.580
3.150
3.466
321,990
+0.36(+11.58%)
Nov 06, 2020
3.159
3.177
2.992
3.106
105,523
-0.04(-1.12%)
Nov 05, 2020
3.115
3.168
3.027
3.142
134,605
+0.05(+1.70%)
Nov 04, 2020
3.247
3.510
2.957
3.089
211,590
-0.23(-6.88%)
Nov 03, 2020
3.993
4.124
3.273
3.317
368,154
-0.57(-14.67%)
Nov 02, 2020
3.712
4.186
3.633
3.887
908,133
+0.26(+7.26%)
Oct 30, 2020
2.843
3.844
2.843
3.624
828,117
+0.71(+24.40%)
Oct 29, 2020
2.641
2.984
2.566
2.913
144,376
+0.26(+9.93%)
Oct 28, 2020
3.027
3.177
2.598
2.650
268,330
-0.38(-12.46%)
Oct 27, 2020
3.159
3.589
2.992
3.027
474,995
+0.06(+2.07%)
Oct 26, 2020
3.247
3.326
2.940
2.966
56,159
-0.27(-8.40%)
Oct 23, 2020
3.027
3.308
3.010
3.238
113,727
+0.25(+8.21%)
Oct 22, 2020
2.808
3.027
2.808
2.992
66,049
+0.17(+5.90%)
Oct 21, 2020
2.834
2.975
2.782
2.826
54,705
+0.00(+0.00%)
Oct 20, 2020
2.913
3.054
2.791
2.826
52,289
-0.11(-3.59%)
Oct 19, 2020
2.966
3.150
2.905
2.931
107,602
-0.03(-0.89%)
Oct 16, 2020
2.913
3.045
2.852
2.957
57,661
+0.05(+1.81%)
Oct 15, 2020
2.799
2.913
2.694
2.905
36,865
+0.07(+2.48%)
Oct 14, 2020
2.720
2.878
2.720
2.834
106,894
+0.11(+4.19%)
Oct 13, 2020
2.633
2.729
2.519
2.720
62,455
+0.09(+3.33%)
Oct 12, 2020
2.598
2.633
2.523
2.633
67,395
+0.02(+0.67%)
Oct 09, 2020
2.554
2.729
2.413
2.615
194,408
+0.06(+2.41%)
Oct 08, 2020
2.676
2.676
2.510
2.554
115,939
-0.10(-3.64%)
Oct 07, 2020
2.501
2.668
2.440
2.650
111,619
+0.21(+8.63%)
Oct 06, 2020
2.475
2.519
2.397
2.440
334,345
-0.03(-1.07%)
Oct 05, 2020
2.422
2.501
2.387
2.466
88,280
+0.05(+2.18%)
Oct 02, 2020
2.325
2.475
2.207
2.413
149,510
-0.01(-0.36%)
Oct 01, 2020
2.168
2.448
2.106
2.422
174,441
+0.23(+10.40%)
Sep 30, 2020
2.238
2.299
2.071
2.194
164,189
-0.11(-4.58%)
Sep 29, 2020
2.229
2.317
2.045
2.299
165,953
+0.04(+1.95%)
Sep 28, 2020
2.317
2.440
2.238
2.255
149,921
-0.17(-6.88%)
Sep 25, 2020
2.624
2.624
2.396
2.422
406,936
-0.25(-9.51%)
Sep 24, 2020
2.676
2.729
2.580
2.676
497,940
-0.07(-2.56%)
Sep 23, 2020
2.896
2.896
2.676
2.747
100,525
-0.11(-3.99%)
Sep 22, 2020
2.834
2.883
2.808
2.861
59,653
+0.03(+0.93%)
Sep 21, 2020
3.036
3.054
2.729
2.834
227,728
-0.20(-6.65%)
Sep 18, 2020
2.984
3.194
2.940
3.036
817,405
+0.11(+3.59%)
Sep 17, 2020
2.799
2.975
2.755
2.931
89,319
+0.12(+4.37%)
Sep 16, 2020
2.791
2.834
2.773
2.808
70,765
+0.02(+0.63%)
Sep 15, 2020
2.896
2.931
2.659
2.791
140,400
-0.11(-3.64%)
Sep 14, 2020
2.896
2.975
2.812
2.896
82,395
+0.00(+0.00%)
Sep 11, 2020
2.817
2.940
2.755
2.896
69,854
+0.07(+2.48%)
Sep 10, 2020
2.913
3.049
2.773
2.826
85,888
-0.08(-2.72%)
Sep 09, 2020
2.703
3.019
2.668
2.905
264,717
+0.18(+6.77%)
Sep 08, 2020
2.834
3.115
2.668
2.720
345,340
-0.11(-4.02%)
Sep 04, 2020
2.589
2.940
2.589
2.834
384,373
+0.26(+10.24%)
Sep 03, 2020
2.606
2.703
2.545
2.571
133,441
+0.00(+0.00%)
Sep 02, 2020
2.545
2.676
2.448
2.571
322,681
-0.18(-6.39%)
Sep 01, 2020
2.562
2.755
2.483
2.747
957,003
+0.48(+21.32%)
Aug 31, 2020
2.194
2.325
2.150
2.264
409,629
+0.15(+7.05%)
Aug 28, 2020
2.010
2.132
2.010
2.115
89,227
+0.11(+5.24%)
Aug 27, 2020
2.010
2.028
1.957
2.010
169,663
+0.00(+0.00%)
Aug 26, 2020
2.080
2.097
1.988
2.010
185,427
-0.11(-4.98%)
Aug 25, 2020
2.027
2.115
2.018
2.115
41,889
+0.09(+4.33%)
Aug 24, 2020
1.922
2.036
1.922
2.027
80,426
+0.10(+5.00%)
Aug 21, 2020
1.957
1.957
1.895
1.931
56,863
+0.00(+0.00%)
Aug 20, 2020
1.913
1.948
1.895
1.931
36,119
-0.04(-1.79%)
Aug 19, 2020
1.957
2.001
1.926
1.966
62,758
-0.03(-1.32%)
Aug 18, 2020
1.983
2.018
1.931
1.992
37,894
-0.03(-1.30%)
Aug 17, 2020
2.097
2.106
1.983
2.018
69,615
-0.08(-3.77%)
Aug 14, 2020
2.080
2.097
2.010
2.097
55,154
+0.03(+1.27%)
Aug 13, 2020
2.097
2.141
2.071
2.071
37,553
-0.04(-1.66%)
Aug 12, 2020
2.159
2.191
2.080
2.106
84,268
-0.05(-2.44%)
Aug 11, 2020
2.150
2.194
2.124
2.159
55,545
+0.04(+1.65%)
Aug 10, 2020
2.150
2.194
2.106
2.124
49,342
-0.02(-0.82%)
Aug 07, 2020
2.124
2.189
2.071
2.141
86,948
+0.04(+2.09%)
Aug 06, 2020
2.141
2.194
2.093
2.097
58,012
-0.03(-1.24%)
Aug 05, 2020
2.115
2.168
2.071
2.124
92,354
-0.08(-3.59%)
Aug 04, 2020
2.194
2.299
2.176
2.203
80,573
+0.04(+1.62%)
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.