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
Corvus Pharma Com
(NQ:
CRVS
)
2.280
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Nov 30, 2022
0.8851
0.9322
0.8500
0.9322
145,997
+0.03(+3.58%)
Nov 29, 2022
0.8400
0.9213
0.8400
0.9000
63,051
+0.02(+2.76%)
Nov 28, 2022
0.8800
0.9000
0.8400
0.8758
18,451
-0.02(-2.12%)
Nov 25, 2022
0.8906
0.9167
0.8602
0.8948
43,928
-0.01(-0.58%)
Nov 23, 2022
0.9400
0.9547
0.8483
0.9000
103,254
-0.05(-5.75%)
Nov 22, 2022
0.8810
0.9549
0.8810
0.9549
120,924
+0.06(+7.11%)
Nov 21, 2022
0.9000
0.9100
0.8782
0.8915
50,787
-0.02(-2.03%)
Nov 18, 2022
0.8900
0.9100
0.8900
0.9100
16,878
+0.01(+0.90%)
Nov 17, 2022
0.8700
0.9150
0.8700
0.9019
57,804
-0.01(-0.78%)
Nov 16, 2022
0.9300
0.9300
0.8700
0.9090
41,022
-0.00(-0.33%)
Nov 15, 2022
0.8439
0.9120
0.8439
0.9120
224,869
+0.04(+4.83%)
Nov 14, 2022
0.8100
0.8799
0.7900
0.8700
152,173
+0.03(+3.33%)
Nov 11, 2022
0.8200
0.8600
0.7770
0.8420
201,238
+0.01(+1.45%)
Nov 10, 2022
0.7500
0.8500
0.7366
0.8300
504,616
+0.09(+12.00%)
Nov 09, 2022
0.7980
0.7980
0.7378
0.7411
121,715
-0.05(-6.43%)
Nov 08, 2022
0.8687
0.8810
0.7490
0.7920
281,692
-0.06(-6.74%)
Nov 07, 2022
0.8200
0.8860
0.8200
0.8492
55,857
+0.01(+1.70%)
Nov 04, 2022
0.8633
0.8979
0.8100
0.8350
103,801
-0.03(-3.36%)
Nov 03, 2022
0.8600
0.9160
0.8511
0.8640
139,339
+0.00(+0.01%)
Nov 02, 2022
0.8700
0.8840
0.8500
0.8639
70,951
+0.00(+0.26%)
Nov 01, 2022
0.8801
0.9400
0.8550
0.8617
66,232
-0.01(-0.61%)
Oct 31, 2022
0.8879
0.8900
0.8600
0.8670
61,002
-0.01(-0.91%)
Oct 28, 2022
0.8500
0.8880
0.8500
0.8750
48,927
+0.01(+1.70%)
Oct 27, 2022
0.9225
0.9250
0.8239
0.8604
260,834
-0.04(-4.12%)
Oct 26, 2022
0.9300
0.9548
0.8814
0.8974
115,659
-0.00(-0.07%)
Oct 25, 2022
0.9000
0.9447
0.8980
0.8980
115,361
+0.00(+0.35%)
Oct 24, 2022
0.8703
0.9489
0.8650
0.8949
209,041
-0.02(-2.21%)
Oct 21, 2022
0.9000
0.9489
0.8700
0.9151
190,915
+0.01(+0.56%)
Oct 20, 2022
0.9100
0.9150
0.8961
0.9100
94,314
+0.00(+0.00%)
Oct 19, 2022
0.9009
0.9383
0.8900
0.9100
89,019
-0.00(-0.01%)
Oct 18, 2022
0.9374
0.9499
0.8900
0.9101
138,628
-0.03(-2.91%)
Oct 17, 2022
0.9400
0.9898
0.9100
0.9374
80,113
+0.03(+3.01%)
Oct 14, 2022
0.8700
0.9198
0.8652
0.9100
122,165
+0.00(+0.00%)
Oct 13, 2022
0.9100
0.9300
0.9000
0.9100
134,714
-0.02(-1.99%)
Oct 12, 2022
0.9105
0.9300
0.8718
0.9285
75,022
+0.01(+0.93%)
Oct 11, 2022
0.9300
0.9300
0.9000
0.9199
135,488
-0.01(-0.86%)
Oct 10, 2022
0.9400
0.9396
0.9001
0.9279
28,952
-0.01(-1.25%)
Oct 07, 2022
0.9400
0.9700
0.8889
0.9396
441,706
+0.06(+6.33%)
Oct 06, 2022
0.8251
0.8839
0.8250
0.8837
145,426
+0.05(+6.32%)
Oct 05, 2022
0.8300
0.8499
0.8140
0.8312
114,088
-0.02(-1.82%)
Oct 04, 2022
0.8199
0.8561
0.8199
0.8466
58,110
+0.03(+3.29%)
Oct 03, 2022
0.8249
0.8249
0.8000
0.8196
140,544
+0.00(+0.13%)
Sep 30, 2022
0.7700
0.8446
0.7700
0.8185
137,578
+0.04(+4.49%)
Sep 29, 2022
0.7900
0.7989
0.7448
0.7833
226,484
+0.02(+3.19%)
Sep 28, 2022
0.6950
0.7900
0.6950
0.7591
189,893
+0.05(+7.32%)
Sep 27, 2022
0.7100
0.7399
0.6960
0.7073
242,534
-0.02(-2.35%)
Sep 26, 2022
0.7400
0.7640
0.7100
0.7243
95,346
-0.02(-2.11%)
Sep 23, 2022
0.7700
0.7780
0.7217
0.7399
169,733
-0.04(-5.14%)
Sep 22, 2022
0.7810
0.8220
0.7500
0.7800
260,474
-0.01(-1.37%)
Sep 21, 2022
0.7900
0.8279
0.7811
0.7908
146,244
+0.00(+0.09%)
Sep 20, 2022
0.8280
0.8387
0.7817
0.7901
225,807
-0.05(-5.81%)
Sep 19, 2022
0.9100
0.9200
0.8035
0.8388
545,656
-0.08(-9.06%)
Sep 16, 2022
0.9300
0.9700
0.9101
0.9224
187,354
-0.03(-3.41%)
Sep 15, 2022
0.9500
0.9949
0.9407
0.9550
98,747
+0.01(+1.06%)
Sep 14, 2022
0.9513
0.9900
0.9201
0.9450
116,727
+0.01(+1.49%)
Sep 13, 2022
0.9500
0.9824
0.8903
0.9311
168,733
-0.03(-3.21%)
Sep 12, 2022
1.000
1.020
0.9600
0.9620
164,772
-0.04(-3.80%)
Sep 09, 2022
1.020
1.030
0.9900
1.000
152,672
-0.03(-2.91%)
Sep 08, 2022
1.030
1.068
0.9800
1.030
198,782
+0.01(+0.98%)
Sep 07, 2022
0.9000
1.020
0.9000
1.020
191,406
+0.11(+12.04%)
Sep 06, 2022
0.9300
0.9563
0.9034
0.9104
175,469
+0.00(+0.26%)
Sep 02, 2022
0.9346
0.9520
0.9031
0.9080
50,626
-0.01(-1.29%)
Sep 01, 2022
0.9356
0.9566
0.9000
0.9199
139,458
-0.04(-4.03%)
Aug 31, 2022
0.9700
0.9804
0.9212
0.9585
160,023
-0.00(-0.38%)
Aug 30, 2022
0.9900
1.010
0.9500
0.9622
145,426
-0.02(-1.83%)
Aug 29, 2022
0.9781
1.010
0.9600
0.9801
140,557
-0.01(-1.00%)
Aug 26, 2022
1.040
1.050
0.9801
0.9900
160,320
-0.05(-4.81%)
Aug 25, 2022
1.035
1.040
1.000
1.040
148,468
+0.04(+4.00%)
Aug 24, 2022
1.060
1.080
0.9906
1.000
408,969
-0.04(-3.85%)
Aug 23, 2022
1.010
1.050
0.9803
1.040
262,441
+0.04(+4.00%)
Aug 22, 2022
1.050
1.090
1.000
1.000
252,235
-0.10(-9.09%)
Aug 19, 2022
1.150
1.200
1.090
1.100
365,235
-0.05(-4.35%)
Aug 18, 2022
1.110
1.180
1.110
1.150
279,758
+0.05(+4.55%)
Aug 17, 2022
1.080
1.110
0.9900
1.100
290,353
+0.02(+1.85%)
Aug 16, 2022
1.150
1.205
1.040
1.080
888,523
-0.04(-4.00%)
Aug 15, 2022
1.040
1.140
1.010
1.125
766,751
+0.09(+9.22%)
Aug 12, 2022
0.9600
1.060
0.9100
1.030
561,330
+0.07(+6.74%)
Aug 11, 2022
0.9000
0.9900
0.8610
0.9650
497,711
+0.10(+12.01%)
Aug 10, 2022
0.8700
0.9000
0.8420
0.8615
482,292
-0.01(-0.98%)
Aug 09, 2022
0.9132
0.9339
0.8501
0.8700
758,262
-0.09(-9.37%)
Aug 08, 2022
0.8885
0.9988
0.8801
0.9600
539,225
+0.04(+4.80%)
Aug 05, 2022
0.8700
0.9240
0.8370
0.9160
422,107
+0.02(+1.78%)
Aug 04, 2022
0.9140
0.9800
0.8910
0.9000
921,357
-0.01(-1.10%)
Aug 03, 2022
0.9122
0.9642
0.8750
0.9100
326,269
+0.04(+4.15%)
Aug 02, 2022
0.8823
0.9002
0.8326
0.8737
271,687
-0.01(-0.97%)
Aug 01, 2022
0.8900
0.9126
0.8800
0.8823
175,947
+0.00(+0.26%)
Jul 29, 2022
0.8611
0.9165
0.8611
0.8800
121,739
-0.01(-1.29%)
Jul 28, 2022
0.9000
0.9400
0.8701
0.8915
215,533
-0.02(-2.13%)
Jul 27, 2022
0.8800
0.9343
0.8800
0.9109
147,858
+0.01(+1.22%)
Jul 26, 2022
0.9600
0.9600
0.8901
0.8999
348,980
-0.04(-4.27%)
Jul 25, 2022
0.9500
0.9900
0.9400
0.9400
150,845
-0.03(-2.59%)
Jul 22, 2022
1.010
1.050
0.9500
0.9650
253,823
-0.06(-5.39%)
Jul 21, 2022
0.9500
1.040
0.9335
1.020
297,877
+0.07(+7.41%)
Jul 20, 2022
1.000
1.060
0.9300
0.9496
897,980
-0.05(-5.04%)
Jul 19, 2022
1.000
1.020
0.9910
1.000
299,175
+0.00(+0.00%)
Jul 18, 2022
0.9800
1.020
0.9800
1.000
143,172
+0.01(+0.91%)
Jul 15, 2022
1.020
1.031
0.9700
0.9910
237,750
-0.02(-1.88%)
Jul 14, 2022
1.010
1.036
0.9850
1.010
188,156
-0.03(-2.88%)
Jul 13, 2022
1.060
1.100
1.040
1.040
141,248
-0.04(-3.70%)
Jul 12, 2022
1.100
1.130
1.060
1.080
177,890
-0.03(-2.70%)
Jul 11, 2022
1.130
1.169
1.110
1.110
142,489
-0.06(-5.13%)
Jul 08, 2022
1.090
1.240
1.060
1.170
484,302
+0.07(+6.36%)
Jul 07, 2022
1.060
1.120
1.050
1.100
176,684
+0.02(+1.85%)
Jul 06, 2022
1.060
1.100
1.060
1.080
149,944
+0.01(+0.93%)
Jul 05, 2022
1.020
1.080
0.9800
1.070
268,392
+0.06(+5.94%)
Jul 01, 2022
0.9803
1.059
0.9700
1.010
248,420
+0.02(+2.01%)
Jun 30, 2022
0.9800
1.030
0.9500
0.9901
340,040
-0.03(-2.93%)
Jun 29, 2022
1.020
1.060
0.9654
1.020
267,660
-0.01(-0.97%)
Jun 28, 2022
1.080
1.090
1.020
1.030
286,938
-0.04(-3.74%)
Jun 27, 2022
1.000
1.077
0.9493
1.070
726,384
+0.20(+22.99%)
Jun 24, 2022
1.100
1.150
0.7501
0.8700
1,069,586
-0.23(-20.91%)
Jun 23, 2022
1.010
1.140
1.010
1.100
495,086
+0.06(+5.77%)
Jun 22, 2022
1.000
1.070
1.000
1.040
110,211
+0.01(+0.97%)
Jun 21, 2022
1.000
1.075
1.000
1.030
190,536
-0.02(-1.90%)
Jun 17, 2022
0.9500
1.090
0.9500
1.050
411,444
+0.10(+10.53%)
Jun 16, 2022
0.9665
0.9805
0.9210
0.9500
178,048
-0.04(-4.03%)
Jun 15, 2022
0.9500
1.020
0.9400
0.9899
258,525
+0.05(+5.30%)
Jun 14, 2022
0.9701
0.9828
0.9300
0.9401
149,244
-0.02(-2.08%)
Jun 13, 2022
1.040
1.040
0.9510
0.9601
165,293
-0.10(-9.42%)
Jun 10, 2022
1.100
1.100
1.040
1.060
160,270
-0.06(-5.36%)
Jun 09, 2022
1.200
1.210
1.120
1.120
176,945
-0.08(-6.67%)
Jun 08, 2022
1.100
1.250
1.100
1.200
269,784
+0.08(+7.14%)
Jun 07, 2022
1.050
1.120
1.000
1.120
295,274
+0.10(+9.80%)
Jun 06, 2022
1.060
1.060
1.000
1.020
91,162
-0.04(-3.77%)
Jun 03, 2022
0.9900
1.080
0.9750
1.060
110,638
+0.07(+7.27%)
Jun 02, 2022
0.9900
1.010
0.9500
0.9882
97,173
+0.01(+0.63%)
Jun 01, 2022
1.020
1.080
0.9800
0.9820
193,565
-0.05(-4.66%)
May 31, 2022
1.090
1.090
1.030
1.030
55,374
-0.05(-4.63%)
May 27, 2022
1.040
1.080
1.020
1.080
92,175
+0.03(+2.86%)
May 26, 2022
0.9888
1.070
0.9888
1.050
164,823
+0.05(+5.01%)
May 25, 2022
0.9600
1.010
0.9400
0.9999
117,150
+0.03(+3.40%)
May 24, 2022
1.030
1.035
0.9500
0.9670
145,632
-0.05(-5.20%)
May 23, 2022
1.050
1.070
1.000
1.020
80,157
-0.02(-2.39%)
May 20, 2022
1.080
1.090
1.000
1.045
338,287
-0.03(-2.34%)
May 19, 2022
1.040
1.090
1.020
1.070
335,494
+0.01(+0.94%)
May 18, 2022
1.080
1.090
1.030
1.060
162,083
+0.00(+0.00%)
May 17, 2022
1.050
1.100
1.040
1.060
232,467
+0.03(+2.91%)
May 16, 2022
1.020
1.080
1.010
1.030
316,361
-0.01(-0.96%)
May 13, 2022
1.040
1.064
1.010
1.040
494,944
+0.00(+0.00%)
May 12, 2022
1.120
1.120
1.020
1.040
173,024
-0.06(-5.45%)
May 11, 2022
1.220
1.223
1.080
1.100
268,979
-0.12(-9.84%)
May 10, 2022
1.120
1.255
1.120
1.220
287,824
+0.10(+8.93%)
May 09, 2022
1.280
1.280
1.100
1.120
537,125
-0.15(-11.81%)
May 06, 2022
1.310
1.310
1.260
1.270
160,301
-0.06(-4.51%)
May 05, 2022
1.350
1.360
1.300
1.330
115,987
-0.04(-2.92%)
May 04, 2022
1.330
1.380
1.280
1.370
145,690
+0.04(+3.01%)
May 03, 2022
1.390
1.390
1.310
1.330
102,542
-0.03(-2.21%)
May 02, 2022
1.300
1.370
1.290
1.360
94,552
+0.05(+3.82%)
Apr 29, 2022
1.350
1.420
1.280
1.310
142,766
-0.05(-3.68%)
Apr 28, 2022
1.380
1.385
1.280
1.360
261,772
-0.03(-2.16%)
Apr 27, 2022
1.410
1.450
1.350
1.390
140,934
+0.02(+1.46%)
Apr 26, 2022
1.360
1.420
1.340
1.370
188,724
+0.02(+1.48%)
Apr 25, 2022
1.340
1.410
1.330
1.350
113,509
-0.04(-2.88%)
Apr 22, 2022
1.320
1.400
1.300
1.390
174,718
+0.06(+4.51%)
Apr 21, 2022
1.420
1.450
1.290
1.330
300,156
-0.07(-5.00%)
Apr 20, 2022
1.370
1.400
1.300
1.400
157,239
+0.03(+2.19%)
Apr 19, 2022
1.350
1.430
1.320
1.370
160,446
+0.03(+2.24%)
Apr 18, 2022
1.430
1.450
1.320
1.340
267,935
-0.11(-7.59%)
Apr 14, 2022
1.460
1.500
1.420
1.450
103,945
-0.04(-2.68%)
Apr 13, 2022
1.380
1.520
1.380
1.490
578,152
+0.08(+5.67%)
Apr 12, 2022
1.620
1.620
1.360
1.410
1,177,083
-0.17(-10.76%)
Apr 11, 2022
1.710
1.710
1.555
1.580
443,126
-0.15(-8.67%)
Apr 08, 2022
1.830
1.900
1.720
1.730
205,859
-0.14(-7.49%)
Apr 07, 2022
1.970
1.970
1.780
1.870
232,029
-0.10(-5.08%)
Apr 06, 2022
1.890
1.990
1.830
1.970
245,681
+0.03(+1.55%)
Apr 05, 2022
2.050
2.110
1.880
1.940
311,507
-0.09(-4.43%)
Apr 04, 2022
1.840
2.085
1.770
2.030
1,086,408
+0.26(+14.69%)
Apr 01, 2022
1.620
1.890
1.620
1.770
876,277
+0.13(+7.93%)
Mar 31, 2022
1.560
1.679
1.560
1.640
186,019
+0.07(+4.46%)
Mar 30, 2022
1.630
1.630
1.560
1.570
208,520
-0.05(-3.09%)
Mar 29, 2022
1.640
1.670
1.600
1.620
114,670
+0.03(+1.89%)
Mar 28, 2022
1.640
1.680
1.560
1.590
145,718
-0.06(-3.64%)
Mar 25, 2022
1.700
1.700
1.640
1.650
81,235
-0.01(-0.60%)
Mar 24, 2022
1.700
1.730
1.660
1.660
98,820
-0.03(-1.78%)
Mar 23, 2022
1.730
1.740
1.670
1.690
108,986
-0.01(-0.59%)
Mar 22, 2022
1.750
1.790
1.680
1.700
193,172
+0.02(+1.19%)
Mar 21, 2022
1.760
1.830
1.630
1.680
194,524
-0.08(-4.55%)
Mar 18, 2022
1.740
1.853
1.680
1.760
555,055
+0.14(+8.64%)
Mar 17, 2022
1.560
1.680
1.538
1.620
269,511
+0.02(+1.25%)
Mar 16, 2022
1.490
1.620
1.430
1.600
230,509
+0.14(+9.59%)
Mar 15, 2022
1.500
1.500
1.420
1.460
134,940
-0.04(-2.67%)
Mar 14, 2022
1.530
1.530
1.350
1.500
298,541
-0.01(-0.66%)
Mar 11, 2022
1.650
1.650
1.500
1.510
224,346
-0.08(-5.03%)
Mar 10, 2022
1.600
1.610
1.530
1.590
182,121
-0.06(-3.64%)
Mar 09, 2022
1.550
1.650
1.550
1.650
119,738
+0.12(+7.84%)
Mar 08, 2022
1.540
1.650
1.510
1.530
124,099
-0.03(-1.92%)
Mar 07, 2022
1.520
1.690
1.520
1.560
265,776
+0.03(+1.96%)
Mar 04, 2022
1.620
1.620
1.530
1.530
205,175
-0.09(-5.56%)
Mar 03, 2022
1.720
1.720
1.600
1.620
163,944
-0.06(-3.57%)
Mar 02, 2022
1.690
1.720
1.650
1.680
100,467
-0.02(-1.18%)
Mar 01, 2022
1.760
1.800
1.680
1.700
114,151
-0.07(-3.95%)
Feb 28, 2022
1.800
1.860
1.750
1.770
73,414
-0.07(-3.80%)
Feb 25, 2022
1.840
1.880
1.720
1.840
162,990
+0.01(+0.55%)
Feb 24, 2022
1.720
1.840
1.650
1.830
254,092
+0.06(+3.39%)
Feb 23, 2022
1.820
1.880
1.760
1.770
136,000
-0.05(-2.75%)
Feb 22, 2022
1.830
1.860
1.790
1.820
193,172
-0.03(-1.62%)
Feb 18, 2022
1.850
0
-0.10(-5.13%)
Feb 17, 2022
2.000
2.010
1.920
1.950
278,929
-0.07(-3.47%)
Feb 16, 2022
2.050
2.070
1.980
2.020
163,708
-0.02(-0.98%)
Feb 15, 2022
1.960
2.110
1.960
2.040
302,309
+0.14(+7.37%)
Feb 14, 2022
1.940
2.000
1.880
1.900
210,337
-0.02(-1.04%)
Feb 11, 2022
2.000
2.080
1.910
1.920
240,079
-0.07(-3.52%)
Feb 10, 2022
2.100
2.170
1.970
1.990
282,983
-0.15(-7.01%)
Feb 09, 2022
2.050
2.140
1.950
2.140
366,467
+0.14(+7.00%)
Feb 08, 2022
1.970
2.010
1.906
2.000
257,802
-0.01(-0.50%)
Feb 07, 2022
1.820
2.020
1.770
2.010
457,002
+0.18(+9.84%)
Feb 04, 2022
1.680
1.845
1.660
1.830
224,275
+0.15(+8.93%)
Feb 03, 2022
1.700
1.660
1.680
156,557
-0.07(-4.00%)
Feb 02, 2022
1.880
1.880
1.735
1.750
252,948
-0.12(-6.42%)
Feb 01, 2022
1.840
1.990
1.775
1.870
438,679
+0.07(+3.89%)
Jan 31, 2022
1.670
1.800
1.800
306,012
+0.14(+8.43%)
Jan 28, 2022
1.630
1.670
1.560
1.660
174,001
+0.04(+2.47%)
Jan 27, 2022
1.760
1.760
1.590
1.620
434,946
-0.13(-7.43%)
Jan 26, 2022
1.870
1.870
1.730
1.750
217,756
-0.05(-2.78%)
Jan 25, 2022
1.710
1.820
1.700
1.800
207,531
+0.07(+4.05%)
Jan 24, 2022
1.700
1.760
1.600
1.730
674,079
-0.04(-2.26%)
Jan 21, 2022
1.860
1.871
1.750
1.770
512,494
-0.12(-6.35%)
Jan 20, 2022
1.940
1.990
1.870
1.890
354,489
-0.05(-2.58%)
Jan 19, 2022
2.060
2.099
1.925
1.940
622,803
-0.08(-3.72%)
Jan 18, 2022
2.250
2.250
2.010
2.015
434,009
-0.23(-10.44%)
Jan 14, 2022
2.250
0
+0.05(+2.27%)
Jan 13, 2022
2.150
2.250
2.110
2.200
520,681
+0.05(+2.33%)
Jan 12, 2022
2.180
2.260
2.140
2.150
685,425
-0.01(-0.46%)
Jan 11, 2022
2.100
2.227
2.051
2.160
184,686
+0.01(+0.47%)
Jan 10, 2022
2.150
2.150
2.050
2.150
202,153
-0.02(-0.92%)
Jan 07, 2022
2.200
2.320
2.121
2.170
413,549
-0.06(-2.69%)
Jan 06, 2022
2.270
2.300
2.160
2.230
553,032
-0.02(-0.89%)
Jan 05, 2022
2.410
2.490
2.230
2.250
600,879
-0.15(-6.25%)
Jan 04, 2022
2.470
2.480
2.350
2.400
442,687
-0.08(-3.23%)
Jan 03, 2022
2.450
2.510
2.370
2.480
558,379
+0.07(+2.90%)
Dec 31, 2021
2.430
2.500
2.350
2.410
726,305
-0.05(-2.03%)
Dec 30, 2021
2.340
2.550
2.330
2.460
568,418
+0.12(+5.13%)
Dec 29, 2021
2.420
2.480
2.290
2.340
733,340
-0.08(-3.31%)
Dec 28, 2021
2.500
2.540
2.400
2.420
539,226
-0.11(-4.35%)
Dec 27, 2021
2.780
2.780
2.500
2.530
855,308
-0.20(-7.33%)
Dec 23, 2021
2.690
2.780
2.570
2.730
535,968
+0.08(+3.02%)
Dec 22, 2021
2.640
2.780
2.630
2.650
533,139
-0.02(-0.75%)
Dec 21, 2021
2.640
2.800
2.490
2.670
762,753
+0.04(+1.52%)
Dec 20, 2021
2.630
2.765
2.630
2.630
556,426
-0.10(-3.66%)
Dec 17, 2021
2.640
2.820
2.570
2.730
539,458
+0.04(+1.49%)
Dec 16, 2021
2.760
2.943
2.660
2.690
713,149
-0.06(-2.18%)
Dec 15, 2021
2.790
2.790
2.580
2.750
743,136
+0.00(+0.00%)
Dec 14, 2021
2.920
2.930
2.720
2.750
556,213
-0.19(-6.46%)
Dec 13, 2021
2.880
2.970
2.800
2.940
387,368
+0.08(+2.80%)
Dec 10, 2021
3.160
3.199
2.850
2.860
614,083
-0.27(-8.63%)
Dec 09, 2021
3.350
3.410
3.090
3.130
1,076,036
-0.21(-6.29%)
Dec 08, 2021
3.230
3.359
3.195
3.340
209,599
+0.09(+2.77%)
Dec 07, 2021
3.170
3.350
3.170
3.250
404,614
+0.17(+5.52%)
Dec 06, 2021
3.060
3.150
2.990
3.080
690,895
-0.02(-0.65%)
Dec 03, 2021
3.410
3.410
3.070
3.100
546,554
-0.21(-6.34%)
Dec 02, 2021
3.280
3.390
3.200
3.310
449,468
+0.04(+1.22%)
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.