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
Acreage Holdings
(OP:
ACRHF
)
0.3609
-0.0191 (-5.03%)
Streaming Delayed Price
Updated: 3:56 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 (%)
Feb 28, 2022
1.455
1.458
1.390
1.450
30,826
-0.01(-0.68%)
Feb 25, 2022
1.440
1.460
1.380
1.460
43,832
-0.04(-2.67%)
Feb 24, 2022
1.390
1.598
1.400
1.500
95,482
+0.04(+2.74%)
Feb 23, 2022
1.450
1.560
1.440
1.460
77,515
-0.04(-2.67%)
Feb 22, 2022
1.500
1.608
1.420
1.500
62,001
-0.07(-4.46%)
Feb 18, 2022
1.570
0
+0.04(+2.61%)
Feb 17, 2022
1.715
1.740
1.530
1.530
87,234
-0.16(-9.47%)
Feb 16, 2022
1.670
1.740
1.599
1.690
25,620
+0.02(+1.20%)
Feb 15, 2022
1.720
1.720
1.640
1.670
45,888
+0.03(+1.83%)
Feb 14, 2022
1.660
1.820
1.630
1.640
38,237
-0.08(-4.65%)
Feb 11, 2022
1.695
1.830
1.644
1.720
121,461
+0.15(+9.55%)
Feb 10, 2022
1.693
1.880
1.570
1.570
65,810
-0.13(-7.65%)
Feb 09, 2022
1.700
1.784
1.596
1.700
127,874
+0.10(+6.25%)
Feb 08, 2022
1.590
1.650
1.510
1.600
80,804
+0.02(+1.27%)
Feb 07, 2022
1.570
1.690
1.470
1.580
87,653
-0.09(-5.30%)
Feb 04, 2022
1.530
1.700
1.450
1.669
60,532
+0.22(+15.07%)
Feb 03, 2022
1.650
1.351
1.450
58,685
-0.20(-12.12%)
Feb 02, 2022
1.600
1.770
1.570
1.650
58,991
-0.06(-3.51%)
Feb 01, 2022
1.498
1.750
1.270
1.710
90,689
+0.21(+14.00%)
Jan 31, 2022
1.370
1.500
1.312
1.500
39,754
+0.13(+9.49%)
Jan 28, 2022
1.370
1.370
1.230
1.370
59,788
+0.13(+10.48%)
Jan 27, 2022
1.220
1.380
1.220
1.240
74,755
-0.09(-6.87%)
Jan 26, 2022
1.390
1.410
1.292
1.331
137,009
+0.00(+0.11%)
Jan 25, 2022
1.320
1.400
1.250
1.330
57,751
+0.04(+2.98%)
Jan 24, 2022
1.280
1.391
1.170
1.292
147,831
-0.01(-0.84%)
Jan 21, 2022
1.340
1.440
1.270
1.302
66,015
-0.07(-5.44%)
Jan 20, 2022
1.340
1.540
1.340
1.377
162,781
-0.05(-3.67%)
Jan 19, 2022
1.450
1.450
1.262
1.430
132,607
-0.01(-0.35%)
Jan 18, 2022
1.510
1.550
1.380
1.435
190,229
-0.10(-6.82%)
Jan 14, 2022
1.540
0
-0.02(-1.28%)
Jan 13, 2022
1.600
1.620
1.560
1.560
63,548
-0.06(-3.70%)
Jan 12, 2022
1.640
1.640
1.570
1.620
21,762
-0.02(-1.22%)
Jan 11, 2022
1.614
1.652
1.600
1.640
69,449
+0.01(+0.61%)
Jan 10, 2022
1.620
1.650
1.580
1.630
43,648
+0.00(+0.31%)
Jan 07, 2022
1.480
1.660
1.480
1.625
73,301
+0.02(+1.56%)
Jan 06, 2022
1.600
1.680
1.530
1.600
30,087
+0.01(+0.63%)
Jan 05, 2022
1.700
1.740
1.510
1.590
51,578
-0.10(-5.92%)
Jan 04, 2022
1.750
1.770
1.661
1.690
23,586
-0.01(-0.59%)
Jan 03, 2022
1.820
1.820
1.700
1.700
74,405
+0.02(+1.19%)
Dec 31, 2021
1.640
1.752
1.520
1.680
272,214
-0.09(-5.08%)
Dec 30, 2021
1.650
1.930
1.650
1.770
250,362
+0.02(+1.14%)
Dec 29, 2021
1.750
1.921
1.670
1.750
221,332
-0.06(-3.31%)
Dec 28, 2021
1.820
1.870
1.790
1.810
86,132
-0.05(-2.69%)
Dec 27, 2021
1.800
1.870
1.800
1.860
113,478
-0.01(-0.53%)
Dec 23, 2021
1.702
2.000
1.652
1.870
259,987
+0.17(+10.00%)
Dec 22, 2021
1.555
1.750
1.555
1.700
107,625
+0.10(+6.25%)
Dec 21, 2021
1.580
1.640
1.510
1.600
74,898
+0.05(+3.23%)
Dec 20, 2021
1.640
1.650
1.498
1.550
59,876
-0.11(-6.63%)
Dec 17, 2021
1.580
1.669
1.500
1.660
88,151
+0.09(+5.50%)
Dec 16, 2021
1.601
1.680
1.500
1.573
99,686
-0.06(-3.76%)
Dec 15, 2021
1.520
1.710
1.440
1.635
67,462
-0.07(-4.39%)
Dec 14, 2021
1.643
1.710
1.580
1.710
81,843
+0.09(+5.56%)
Dec 13, 2021
1.580
1.798
1.580
1.620
94,094
-0.13(-7.43%)
Dec 10, 2021
1.784
1.850
1.720
1.750
69,072
-0.04(-2.23%)
Dec 09, 2021
1.921
1.921
1.720
1.790
79,669
-0.11(-5.79%)
Dec 08, 2021
1.790
1.950
1.710
1.900
60,929
+0.02(+1.06%)
Dec 07, 2021
1.750
1.889
1.620
1.880
228,600
+0.15(+8.67%)
Dec 06, 2021
1.970
1.990
1.648
1.730
216,023
-0.15(-7.98%)
Dec 03, 2021
1.800
2.002
1.780
1.880
117,420
+0.02(+1.08%)
Dec 02, 2021
1.760
2.029
1.610
1.860
108,079
-0.04(-2.11%)
Dec 01, 2021
1.970
1.970
1.778
1.900
90,078
+0.01(+0.53%)
Nov 30, 2021
1.900
2.080
1.800
1.890
94,147
-0.03(-1.56%)
Nov 29, 2021
2.100
2.100
1.890
1.920
55,442
-0.15(-7.25%)
Nov 26, 2021
2.120
2.140
1.990
2.070
37,729
-0.01(-0.48%)
Nov 24, 2021
2.135
2.140
2.040
2.080
40,427
-0.05(-2.35%)
Nov 23, 2021
2.062
2.140
2.020
2.130
22,915
+0.10(+5.00%)
Nov 22, 2021
2.070
2.140
2.000
2.029
62,949
-0.08(-3.82%)
Nov 19, 2021
2.140
2.158
1.940
2.109
144,288
+0.03(+1.39%)
Nov 18, 2021
2.175
2.080
2.050
2.080
147,037
-0.14(-6.47%)
Nov 17, 2021
2.370
2.372
2.100
2.224
87,198
-0.12(-4.96%)
Nov 16, 2021
2.730
2.730
2.300
2.340
75,394
-0.14(-5.65%)
Nov 15, 2021
2.640
2.640
2.400
2.480
192,829
+0.11(+4.58%)
Nov 12, 2021
2.120
2.491
2.000
2.372
167,329
+0.31(+15.12%)
Nov 11, 2021
2.090
2.240
2.020
2.060
127,653
-0.01(-0.48%)
Nov 10, 2021
1.970
2.070
63,842
-0.08(-3.72%)
Nov 09, 2021
2.000
2.230
1.960
2.150
131,875
+0.18(+9.14%)
Nov 08, 2021
1.990
2.200
1.800
1.970
234,202
+0.07(+3.68%)
Nov 05, 2021
1.920
1.920
1.778
1.900
203,614
-0.02(-1.25%)
Nov 04, 2021
1.940
2.000
1.918
1.924
64,975
-0.04(-2.04%)
Nov 03, 2021
1.950
1.990
1.880
1.964
84,725
+0.02(+0.92%)
Nov 02, 2021
2.000
2.038
1.880
1.946
170,796
-0.06(-3.18%)
Nov 01, 2021
2.010
2.070
1.910
2.010
208,516
+0.00(+0.00%)
Oct 29, 2021
1.910
2.040
1.910
2.010
71,436
-0.03(-1.47%)
Oct 28, 2021
2.020
2.050
1.990
2.040
88,824
+0.03(+1.49%)
Oct 27, 2021
2.030
2.054
2.000
2.010
109,188
-0.01(-0.42%)
Oct 26, 2021
2.040
2.018
46,593
-0.02(-1.13%)
Oct 25, 2021
2.090
2.100
2.020
2.042
160,737
-0.04(-1.85%)
Oct 22, 2021
2.100
2.144
2.050
2.080
23,283
-0.04(-1.93%)
Oct 21, 2021
2.010
2.170
2.010
2.121
42,236
+0.00(+0.05%)
Oct 20, 2021
2.090
2.200
2.090
2.120
27,273
-0.05(-2.30%)
Oct 19, 2021
2.080
2.220
2.040
2.170
66,555
+0.12(+5.85%)
Oct 18, 2021
2.148
2.164
2.010
2.050
57,635
-0.08(-3.76%)
Oct 15, 2021
2.020
2.170
2.020
2.130
46,153
+0.08(+3.83%)
Oct 14, 2021
2.060
2.280
2.010
2.051
213,852
-0.06(-2.77%)
Oct 13, 2021
2.200
2.200
2.054
2.110
54,963
-0.06(-2.76%)
Oct 12, 2021
2.180
2.248
2.050
2.170
45,682
+0.01(+0.46%)
Oct 11, 2021
2.185
2.230
2.150
2.160
47,930
-0.05(-2.44%)
Oct 08, 2021
2.159
2.250
2.102
2.214
72,808
+0.04(+2.03%)
Oct 07, 2021
2.110
2.192
2.050
2.170
81,303
+0.00(+0.14%)
Oct 06, 2021
2.070
2.200
2.070
2.167
19,863
-0.02(-0.98%)
Oct 05, 2021
2.180
2.260
2.180
2.188
72,396
-0.01(-0.52%)
Oct 04, 2021
2.270
2.270
2.140
2.200
67,283
-0.06(-2.48%)
Oct 01, 2021
2.350
2.350
2.160
2.256
72,169
-0.05(-2.34%)
Sep 30, 2021
2.310
2.338
2.220
2.310
52,837
+0.03(+1.32%)
Sep 29, 2021
2.500
2.500
2.280
2.280
48,965
-0.12(-5.08%)
Sep 28, 2021
2.250
2.454
2.250
2.402
64,538
+0.00(+0.06%)
Sep 27, 2021
2.310
2.430
2.310
2.401
37,245
+0.04(+1.72%)
Sep 24, 2021
2.380
2.440
2.300
2.360
85,787
-0.07(-2.74%)
Sep 23, 2021
2.470
2.500
2.350
2.426
47,499
-0.05(-1.86%)
Sep 22, 2021
2.500
2.500
2.230
2.473
43,430
+0.07(+2.81%)
Sep 21, 2021
2.390
2.458
2.220
2.405
97,066
+0.09(+3.73%)
Sep 20, 2021
2.500
2.591
2.308
2.318
144,027
-0.25(-9.73%)
Sep 17, 2021
2.680
2.710
2.524
2.568
214,162
-0.13(-4.87%)
Sep 16, 2021
2.615
2.700
2.570
2.700
21,978
+0.04(+1.56%)
Sep 15, 2021
2.690
2.806
2.598
2.659
35,696
-0.08(-2.97%)
Sep 14, 2021
2.672
2.866
2.650
2.740
29,546
+0.03(+1.26%)
Sep 13, 2021
2.650
2.726
2.600
2.706
42,489
+0.02(+0.59%)
Sep 10, 2021
2.590
2.840
2.590
2.690
30,003
-0.10(-3.58%)
Sep 09, 2021
2.815
2.900
2.660
2.790
61,356
-0.02(-0.71%)
Sep 08, 2021
2.930
2.930
2.660
2.810
91,847
-0.07(-2.43%)
Sep 07, 2021
2.810
2.946
2.800
2.880
52,790
+0.02(+0.70%)
Sep 03, 2021
2.930
2.950
2.828
2.860
37,372
-0.01(-0.35%)
Sep 02, 2021
2.855
2.910
2.810
2.870
31,760
-0.03(-1.03%)
Sep 01, 2021
2.840
2.942
2.840
2.900
25,288
+0.02(+0.69%)
Aug 31, 2021
2.820
2.950
2.800
2.880
49,616
+0.02(+0.79%)
Aug 30, 2021
2.660
2.940
2.660
2.857
51,023
-0.00(-0.09%)
Aug 27, 2021
2.810
2.930
2.810
2.860
180,289
-0.06(-2.05%)
Aug 26, 2021
2.810
3.000
2.810
2.920
71,670
+0.03(+1.04%)
Aug 25, 2021
2.880
3.130
2.770
2.890
210,795
-0.14(-4.62%)
Aug 24, 2021
3.065
3.170
3.030
3.030
111,258
-0.10(-3.19%)
Aug 23, 2021
3.010
3.150
2.970
3.130
39,253
+0.05(+1.62%)
Aug 20, 2021
2.990
3.170
2.870
3.080
37,341
+0.01(+0.33%)
Aug 19, 2021
2.960
3.200
2.960
3.070
30,643
-0.04(-1.35%)
Aug 18, 2021
2.980
3.280
2.980
3.112
36,575
+0.01(+0.34%)
Aug 17, 2021
3.190
3.190
2.920
3.102
72,913
+0.00(+0.05%)
Aug 16, 2021
2.825
3.100
2.825
3.100
60,194
+0.05(+1.64%)
Aug 13, 2021
3.020
3.148
2.850
3.050
405,576
-0.09(-2.74%)
Aug 12, 2021
3.168
3.170
2.950
3.136
111,960
+0.01(+0.35%)
Aug 11, 2021
3.255
3.260
3.000
3.125
46,847
-0.00(-0.10%)
Aug 10, 2021
3.180
3.253
3.070
3.128
76,463
-0.09(-2.86%)
Aug 09, 2021
3.110
3.250
3.009
3.220
40,180
+0.04(+1.25%)
Aug 06, 2021
3.300
3.300
3.120
3.180
28,269
-0.06(-1.84%)
Aug 05, 2021
3.060
3.260
3.060
3.240
37,410
+0.12(+3.85%)
Aug 04, 2021
3.200
3.320
3.120
3.120
40,545
-0.09(-2.80%)
Aug 03, 2021
3.420
3.490
3.110
3.210
85,665
-0.21(-6.14%)
Aug 02, 2021
3.200
3.470
3.200
3.420
27,004
+0.01(+0.29%)
Jul 30, 2021
3.270
3.530
3.260
3.410
37,512
+0.01(+0.29%)
Jul 29, 2021
3.350
3.480
3.340
3.400
99,568
+0.06(+1.80%)
Jul 28, 2021
3.230
3.420
3.226
3.340
30,494
+0.14(+4.37%)
Jul 27, 2021
3.205
3.340
2.984
3.200
73,447
-0.14(-4.19%)
Jul 26, 2021
3.310
3.520
3.250
3.340
27,099
+0.03(+0.87%)
Jul 23, 2021
3.370
3.551
3.270
3.311
126,275
-0.25(-7.07%)
Jul 22, 2021
3.750
3.750
3.450
3.563
83,454
-0.12(-3.27%)
Jul 21, 2021
3.760
3.780
3.390
3.684
67,238
+0.24(+7.08%)
Jul 20, 2021
3.430
3.470
3.180
3.440
38,660
+0.04(+1.13%)
Jul 19, 2021
3.595
3.750
3.100
3.401
72,057
+0.10(+3.08%)
Jul 16, 2021
3.600
3.750
3.200
3.300
132,478
-0.36(-9.84%)
Jul 15, 2021
3.750
3.780
3.560
3.660
64,647
+0.01(+0.27%)
Jul 14, 2021
4.400
4.400
3.600
3.650
91,207
+0.15(+4.33%)
Jul 13, 2021
3.545
3.990
3.460
3.498
129,993
-0.05(-1.45%)
Jul 12, 2021
3.740
3.740
3.466
3.550
32,452
-0.11(-3.01%)
Jul 09, 2021
3.660
3.660
3.660
3.660
69,568
+0.00(+0.00%)
Jul 08, 2021
3.660
3.662
3.450
3.660
70,926
+0.00(+0.00%)
Jul 07, 2021
3.510
3.720
3.510
3.660
62,528
+0.08(+2.16%)
Jul 06, 2021
3.625
3.750
3.550
3.583
39,734
-0.02(-0.49%)
Jul 02, 2021
3.580
3.795
3.550
3.600
56,809
-0.14(-3.74%)
Jul 01, 2021
3.610
3.850
3.610
3.740
39,448
-0.01(-0.27%)
Jun 30, 2021
3.775
3.880
3.600
3.750
67,521
-0.03(-0.70%)
Jun 29, 2021
3.745
3.880
3.700
3.776
68,878
-0.07(-1.91%)
Jun 28, 2021
3.805
3.950
3.700
3.850
78,578
-0.04(-0.99%)
Jun 25, 2021
4.015
4.080
3.800
3.889
60,242
-0.06(-1.43%)
Jun 24, 2021
3.850
4.000
3.850
3.945
91,082
+0.21(+5.76%)
Jun 23, 2021
3.510
3.800
3.510
3.730
95,200
+0.05(+1.36%)
Jun 22, 2021
3.785
3.785
3.549
3.680
65,158
-0.04(-1.21%)
Jun 21, 2021
3.975
3.975
3.690
3.725
73,900
-0.12(-3.15%)
Jun 18, 2021
4.000
4.100
3.700
3.846
110,728
-0.13(-3.33%)
Jun 17, 2021
3.965
4.150
3.930
3.978
54,235
-0.07(-1.77%)
Jun 16, 2021
4.145
4.150
3.950
4.050
109,869
-0.02(-0.53%)
Jun 15, 2021
4.200
4.200
4.010
4.072
94,288
-0.15(-3.55%)
Jun 14, 2021
4.280
4.500
4.190
4.221
70,823
-0.13(-2.98%)
Jun 11, 2021
4.250
4.480
4.230
4.351
59,890
+0.06(+1.42%)
Jun 10, 2021
4.670
4.670
4.280
4.290
69,511
-0.14(-3.16%)
Jun 09, 2021
4.330
4.560
4.318
4.430
106,849
-0.01(-0.17%)
Jun 08, 2021
4.500
4.598
4.250
4.438
55,810
-0.04(-0.86%)
Jun 07, 2021
4.460
4.600
4.340
4.476
84,303
-0.09(-2.06%)
Jun 04, 2021
4.750
4.750
4.510
4.570
65,274
-0.18(-3.79%)
Jun 03, 2021
4.470
4.847
4.470
4.750
39,483
+0.09(+1.93%)
Jun 02, 2021
4.505
4.752
4.350
4.660
60,041
+0.15(+3.33%)
Jun 01, 2021
4.726
4.750
4.470
4.510
74,135
-0.17(-3.71%)
May 28, 2021
4.590
4.750
4.412
4.684
191,988
+0.08(+1.64%)
May 27, 2021
4.650
4.650
4.260
4.609
142,587
+0.05(+1.12%)
May 26, 2021
4.440
4.600
4.420
4.558
42,455
+0.14(+3.11%)
May 25, 2021
4.225
4.540
4.225
4.420
70,376
+0.10(+2.43%)
May 24, 2021
4.200
4.365
4.190
4.315
56,457
-0.01(-0.35%)
May 21, 2021
4.380
4.380
4.250
4.330
38,751
+0.01(+0.23%)
May 20, 2021
4.250
4.500
4.250
4.320
41,986
-0.13(-2.82%)
May 19, 2021
4.525
4.690
4.300
4.446
22,155
-0.11(-2.33%)
May 18, 2021
4.400
4.600
4.250
4.551
58,441
+0.14(+3.21%)
May 17, 2021
4.400
4.700
4.395
4.410
67,261
-0.09(-2.03%)
May 14, 2021
4.400
4.610
4.199
4.502
161,027
+0.13(+2.97%)
May 13, 2021
4.500
4.750
4.271
4.372
157,097
-0.35(-7.35%)
May 12, 2021
4.830
4.900
4.500
4.718
98,346
-0.01(-0.24%)
May 11, 2021
4.975
5.050
4.550
4.730
110,871
-0.17(-3.47%)
May 10, 2021
5.015
5.050
4.800
4.900
69,078
-0.15(-2.91%)
May 07, 2021
5.010
5.180
4.870
5.047
60,840
+0.04(+0.74%)
May 06, 2021
5.300
5.350
4.899
5.010
69,089
-0.34(-6.36%)
May 05, 2021
5.050
5.360
4.980
5.350
179,872
+0.20(+3.97%)
May 04, 2021
5.220
5.220
4.998
5.146
50,728
-0.09(-1.80%)
May 03, 2021
5.240
5.320
5.088
5.240
55,617
-0.04(-0.76%)
Apr 30, 2021
5.500
5.500
5.080
5.280
76,200
-0.08(-1.42%)
Apr 29, 2021
5.450
5.450
5.100
5.356
40,451
-0.02(-0.45%)
Apr 28, 2021
5.150
5.400
5.150
5.380
71,328
+0.23(+4.47%)
Apr 27, 2021
5.035
5.320
5.035
5.150
43,537
+0.01(+0.19%)
Apr 26, 2021
5.300
5.400
5.140
5.140
49,023
-0.16(-3.02%)
Apr 23, 2021
5.300
5.350
5.120
5.300
59,600
+0.01(+0.19%)
Apr 22, 2021
5.260
5.400
5.020
5.290
151,951
+0.09(+1.70%)
Apr 21, 2021
5.300
5.400
5.070
5.202
144,026
-0.03(-0.57%)
Apr 20, 2021
5.550
5.750
5.090
5.231
145,446
-0.20(-3.66%)
Apr 19, 2021
5.500
5.800
5.390
5.430
102,308
-0.07(-1.25%)
Apr 16, 2021
5.620
5.700
5.275
5.498
197,400
+0.13(+2.39%)
Apr 15, 2021
5.250
6.100
5.100
5.370
54,567
+0.01(+0.19%)
Apr 14, 2021
5.500
5.610
5.250
5.360
53,597
-0.18(-3.17%)
Apr 13, 2021
5.350
5.702
5.250
5.535
63,884
-0.01(-0.26%)
Apr 12, 2021
5.750
5.950
5.380
5.550
65,472
-0.20(-3.48%)
Apr 09, 2021
5.560
5.928
5.500
5.750
31,300
+0.20(+3.51%)
Apr 08, 2021
5.600
5.850
5.500
5.555
51,140
+0.05(+1.00%)
Apr 07, 2021
5.825
6.000
5.500
5.500
91,565
-0.39(-6.60%)
Apr 06, 2021
5.980
6.270
5.888
5.888
57,901
-0.02(-0.36%)
Apr 05, 2021
6.010
6.280
5.780
5.910
189,156
+0.10(+1.78%)
Apr 01, 2021
5.200
5.960
5.200
5.807
268,800
+0.56(+10.60%)
Mar 31, 2021
4.960
5.290
4.949
5.250
135,142
+0.29(+5.85%)
Mar 30, 2021
4.960
4.960
4.700
4.960
101,331
-0.00(-0.10%)
Mar 29, 2021
5.110
5.278
4.880
4.965
116,921
-0.27(-5.20%)
Mar 26, 2021
5.260
5.400
5.100
5.237
69,500
-0.00(-0.05%)
Mar 25, 2021
5.400
5.490
5.160
5.240
212,721
-0.21(-3.85%)
Mar 24, 2021
5.550
5.920
5.394
5.450
66,491
-0.27(-4.72%)
Mar 23, 2021
5.800
6.170
5.420
5.720
181,718
-0.12(-2.05%)
Mar 22, 2021
5.990
6.000
5.720
5.840
132,413
-0.15(-2.44%)
Mar 19, 2021
6.100
6.280
5.900
5.986
100,100
-0.02(-0.40%)
Mar 18, 2021
6.410
6.430
6.010
6.010
95,361
-0.23(-3.69%)
Mar 17, 2021
6.150
6.409
6.090
6.240
53,829
-0.01(-0.10%)
Mar 16, 2021
6.750
6.750
6.190
6.246
132,568
-0.36(-5.51%)
Mar 15, 2021
6.760
6.990
6.580
6.610
147,546
-0.18(-2.62%)
Mar 12, 2021
6.860
6.860
6.550
6.788
45,000
+0.11(+1.69%)
Mar 11, 2021
6.600
6.740
6.500
6.675
128,286
+0.08(+1.14%)
Mar 10, 2021
6.900
6.972
6.498
6.600
88,569
-0.35(-5.06%)
Mar 09, 2021
6.700
6.990
6.520
6.952
75,748
+0.25(+3.76%)
Mar 08, 2021
7.005
7.079
6.300
6.700
90,969
-0.30(-4.29%)
Mar 05, 2021
6.650
7.002
6.010
7.000
458,700
+0.36(+5.42%)
Mar 04, 2021
6.750
6.850
6.400
6.640
186,196
-0.26(-3.77%)
Mar 03, 2021
6.869
6.995
6.750
6.900
137,869
+0.15(+2.19%)
Mar 02, 2021
7.070
7.090
6.694
6.752
103,456
-0.27(-3.82%)
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.