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
Hive Blockchain Technologies Ltd
(TSV:
HIVE
)
3.310
-0.030 (-0.90%)
Streaming Delayed Price
Updated: 3:59 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 (%)
Nov 30, 2022
2.780
2.870
2.730
2.840
253,168
+0.08(+2.90%)
Nov 29, 2022
2.720
2.800
2.710
2.760
139,736
+0.05(+1.85%)
Nov 28, 2022
2.810
2.870
2.690
2.710
206,213
-0.17(-5.90%)
Nov 25, 2022
2.900
2.900
2.790
2.880
135,209
-0.06(-2.04%)
Nov 24, 2022
2.980
3.010
2.920
2.940
58,042
+0.08(+2.80%)
Nov 23, 2022
2.860
2.930
2.780
2.860
195,179
+0.03(+1.06%)
Nov 22, 2022
2.720
2.830
2.660
2.830
235,455
+0.11(+4.04%)
Nov 21, 2022
2.900
2.920
2.690
2.720
329,738
-0.28(-9.33%)
Nov 18, 2022
3.130
3.150
2.980
3.000
253,699
-0.15(-4.76%)
Nov 17, 2022
3.060
3.180
3.020
3.150
158,053
+0.01(+0.32%)
Nov 16, 2022
3.350
3.350
3.110
3.140
286,927
-0.26(-7.65%)
Nov 15, 2022
3.410
3.510
3.320
3.400
497,878
+0.10(+3.03%)
Nov 14, 2022
3.480
3.490
3.300
3.300
226,355
-0.22(-6.25%)
Nov 11, 2022
3.110
3.520
3.110
3.520
455,455
+0.26(+7.98%)
Nov 10, 2022
3.290
3.290
3.080
3.260
588,508
+0.18(+5.84%)
Nov 09, 2022
3.240
3.360
3.080
3.080
511,808
-0.34(-9.94%)
Nov 08, 2022
3.550
3.610
3.330
3.420
699,557
-0.25(-6.81%)
Nov 07, 2022
3.930
3.930
3.650
3.670
378,797
-0.19(-4.92%)
Nov 04, 2022
4.040
4.040
3.785
3.860
345,388
+0.01(+0.26%)
Nov 03, 2022
4.050
4.120
3.850
3.850
368,361
-0.18(-4.47%)
Nov 02, 2022
4.200
4.020
4.030
326,284
-0.17(-4.05%)
Nov 01, 2022
4.260
4.350
4.150
4.200
219,219
-0.05(-1.18%)
Oct 31, 2022
4.620
4.620
4.210
4.250
725,560
-0.32(-7.00%)
Oct 28, 2022
4.550
4.620
4.440
4.570
190,037
+0.07(+1.56%)
Oct 27, 2022
4.700
4.700
4.500
4.500
171,279
-0.08(-1.75%)
Oct 26, 2022
4.830
5.090
4.570
4.580
499,274
-0.19(-3.98%)
Oct 25, 2022
4.250
4.840
4.250
4.770
365,788
+0.47(+10.93%)
Oct 24, 2022
4.300
4.350
4.090
4.300
204,797
+0.05(+1.18%)
Oct 21, 2022
4.140
4.300
4.070
4.250
221,455
+0.06(+1.43%)
Oct 20, 2022
4.330
4.400
4.140
4.190
234,545
-0.14(-3.23%)
Oct 19, 2022
4.400
4.460
4.290
4.330
211,353
-0.09(-2.04%)
Oct 18, 2022
4.520
4.730
4.370
4.420
181,700
-0.10(-2.21%)
Oct 17, 2022
4.490
4.700
4.470
4.520
166,521
+0.10(+2.26%)
Oct 14, 2022
4.780
4.810
4.420
4.420
162,983
-0.25(-5.35%)
Oct 13, 2022
4.290
4.720
4.240
4.670
220,878
+0.11(+2.41%)
Oct 12, 2022
4.630
4.700
4.440
4.560
125,076
-0.11(-2.36%)
Oct 11, 2022
4.930
4.930
4.550
4.670
266,988
-0.52(-10.02%)
Oct 07, 2022
5.190
0
-0.33(-5.98%)
Oct 06, 2022
5.710
5.790
5.450
5.520
213,416
-0.02(-0.36%)
Oct 05, 2022
5.270
5.590
5.250
5.540
177,209
+0.06(+1.09%)
Oct 04, 2022
5.390
5.570
5.390
5.480
255,185
+0.19(+3.59%)
Oct 03, 2022
5.350
5.350
5.050
5.290
256,657
+0.08(+1.54%)
Sep 30, 2022
5.230
5.600
5.210
5.210
117,246
-0.11(-2.07%)
Sep 29, 2022
5.360
5.400
5.180
5.320
219,326
-0.17(-3.10%)
Sep 28, 2022
5.100
5.530
5.020
5.490
269,094
+0.42(+8.28%)
Sep 27, 2022
5.290
5.300
5.010
5.070
208,897
+0.13(+2.63%)
Sep 26, 2022
5.030
5.330
4.940
4.940
182,920
-0.14(-2.76%)
Sep 23, 2022
5.250
5.330
5.020
5.080
142,008
-0.30(-5.58%)
Sep 22, 2022
5.550
5.620
5.290
5.380
178,518
-0.24(-4.27%)
Sep 21, 2022
5.700
5.880
5.570
5.620
224,044
+0.07(+1.26%)
Sep 20, 2022
5.480
5.710
5.420
5.550
126,952
-0.12(-2.12%)
Sep 19, 2022
5.320
5.710
5.320
5.670
176,428
+0.01(+0.18%)
Sep 16, 2022
5.790
5.800
5.600
5.660
246,164
-0.32(-5.35%)
Sep 15, 2022
5.930
6.070
5.710
5.980
231,106
+0.02(+0.34%)
Sep 14, 2022
5.960
6.090
5.880
5.960
146,263
-0.03(-0.50%)
Sep 13, 2022
6.020
6.250
5.940
5.990
313,822
-0.65(-9.79%)
Sep 12, 2022
6.830
6.880
6.550
6.640
350,392
+0.03(+0.45%)
Sep 09, 2022
6.490
6.690
6.400
6.610
396,623
+0.54(+8.90%)
Sep 08, 2022
5.600
6.070
5.580
6.070
345,198
+0.40(+7.05%)
Sep 07, 2022
5.500
5.700
5.320
5.670
267,455
+0.08(+1.43%)
Sep 06, 2022
6.100
6.270
5.590
5.590
449,512
-0.69(-10.99%)
Sep 02, 2022
6.280
0
-0.09(-1.41%)
Sep 01, 2022
6.550
6.550
6.230
6.370
319,518
-0.33(-4.93%)
Aug 31, 2022
6.350
6.770
6.350
6.700
450,536
+0.29(+4.52%)
Aug 30, 2022
6.400
6.690
6.000
6.410
444,420
+0.21(+3.39%)
Aug 29, 2022
5.430
6.230
5.410
6.200
318,281
+0.53(+9.35%)
Aug 26, 2022
6.230
6.270
5.625
5.670
464,670
-0.61(-9.71%)
Aug 25, 2022
6.630
6.710
6.280
6.280
360,090
-0.31(-4.70%)
Aug 24, 2022
7.040
7.060
6.485
6.590
734,361
-0.46(-6.52%)
Aug 23, 2022
6.630
7.170
6.550
7.050
285,100
+0.59(+9.13%)
Aug 22, 2022
6.480
6.600
6.370
6.460
211,167
-0.42(-6.10%)
Aug 19, 2022
7.210
7.400
6.750
6.880
570,399
-1.31(-16.00%)
Aug 18, 2022
8.220
8.350
8.030
8.190
306,355
+0.20(+2.50%)
Aug 17, 2022
8.260
8.350
7.610
7.990
489,189
-0.67(-7.74%)
Aug 16, 2022
9.250
9.340
8.580
8.660
449,473
-0.69(-7.38%)
Aug 15, 2022
9.150
9.700
8.560
9.350
450,008
+0.20(+2.19%)
Aug 12, 2022
8.050
9.150
8.030
9.150
531,416
+1.10(+13.66%)
Aug 11, 2022
8.200
8.580
7.900
8.050
538,292
+0.29(+3.74%)
Aug 10, 2022
7.310
7.770
7.180
7.760
495,886
+0.71(+10.07%)
Aug 09, 2022
6.880
7.110
6.570
7.050
434,001
-0.04(-0.56%)
Aug 08, 2022
6.660
7.100
6.650
7.090
538,669
+0.59(+9.08%)
Aug 05, 2022
6.390
6.610
6.250
6.500
368,621
+0.19(+3.01%)
Aug 04, 2022
6.450
6.750
6.270
6.310
374,030
-0.11(-1.71%)
Aug 03, 2022
6.430
6.490
6.240
6.420
609,741
+0.19(+3.05%)
Aug 02, 2022
5.680
6.380
5.610
6.230
537,771
+0.45(+7.79%)
Jul 29, 2022
5.780
0
+0.46(+8.65%)
Jul 28, 2022
4.980
5.400
4.770
5.320
361,900
+0.34(+6.83%)
Jul 27, 2022
4.530
5.040
4.500
4.980
425,501
+0.60(+13.70%)
Jul 26, 2022
4.500
4.550
4.360
4.380
266,053
-0.30(-6.41%)
Jul 25, 2022
4.950
4.990
4.600
4.680
365,988
-0.40(-7.87%)
Jul 22, 2022
5.800
5.840
5.050
5.080
409,553
-0.64(-11.19%)
Jul 21, 2022
5.300
5.720
5.300
5.720
371,772
+0.17(+3.06%)
Jul 20, 2022
5.320
5.660
5.290
5.550
588,245
+0.40(+7.77%)
Jul 19, 2022
4.950
5.190
4.800
5.150
497,184
+0.35(+7.29%)
Jul 18, 2022
4.810
5.190
4.745
4.800
559,462
+0.20(+4.35%)
Jul 15, 2022
4.350
4.600
4.330
4.600
371,759
+0.35(+8.24%)
Jul 14, 2022
4.090
4.300
4.010
4.250
274,387
+0.09(+2.16%)
Jul 13, 2022
3.970
4.200
3.930
4.160
176,508
+0.03(+0.73%)
Jul 12, 2022
4.100
4.280
4.070
4.130
253,697
-0.11(-2.59%)
Jul 11, 2022
4.300
4.530
4.230
4.240
415,797
-0.47(-9.98%)
Jul 08, 2022
4.670
4.830
4.390
4.710
374,286
-0.01(-0.21%)
Jul 07, 2022
4.260
4.740
4.260
4.720
328,123
+0.52(+12.38%)
Jul 06, 2022
4.330
4.410
4.160
4.200
282,591
-0.20(-4.55%)
Jul 05, 2022
3.810
4.430
3.730
4.400
515,357
+0.53(+13.70%)
Jul 04, 2022
3.840
3.920
3.810
3.870
125,787
+0.02(+0.52%)
Jun 30, 2022
3.850
0
-0.16(-3.99%)
Jun 29, 2022
3.990
4.050
3.870
4.010
250,150
-0.06(-1.47%)
Jun 28, 2022
4.430
4.510
4.020
4.070
235,718
-0.35(-7.92%)
Jun 27, 2022
4.630
4.650
4.345
4.420
201,632
-0.17(-3.70%)
Jun 24, 2022
4.310
4.670
4.240
4.590
402,007
+0.40(+9.55%)
Jun 23, 2022
3.960
4.210
3.870
4.190
328,159
+0.33(+8.55%)
Jun 22, 2022
3.890
4.000
3.810
3.860
242,600
-0.11(-2.77%)
Jun 21, 2022
4.010
4.220
3.910
3.970
597,614
+0.06(+1.53%)
Jun 20, 2022
3.890
3.980
3.800
3.910
359,661
+0.09(+2.36%)
Jun 17, 2022
3.750
3.930
3.740
3.820
367,834
+0.13(+3.52%)
Jun 16, 2022
3.910
3.930
3.670
3.690
415,248
-0.31(-7.75%)
Jun 15, 2022
3.920
4.110
3.830
4.000
405,597
+0.07(+1.78%)
Jun 14, 2022
3.740
4.060
3.650
3.930
576,587
+0.14(+3.69%)
Jun 13, 2022
3.700
3.980
3.650
3.790
1,014,534
-0.54(-12.47%)
Jun 10, 2022
4.440
4.520
4.250
4.330
344,599
-0.22(-4.84%)
Jun 09, 2022
4.860
4.910
4.520
4.550
451,300
-0.35(-7.14%)
Jun 08, 2022
5.020
5.220
4.870
4.900
501,779
-0.21(-4.02%)
Jun 07, 2022
5.100
5.170
4.910
5.105
560,806
-0.11(-2.20%)
Jun 06, 2022
5.530
5.590
5.110
5.220
433,382
-0.11(-2.06%)
Jun 03, 2022
5.190
5.340
5.040
5.330
495,857
+0.09(+1.72%)
Jun 02, 2022
5.050
5.280
5.000
5.240
416,990
+0.20(+3.97%)
Jun 01, 2022
5.590
5.640
5.030
5.040
537,013
-0.49(-8.86%)
May 31, 2022
5.800
5.820
5.450
5.530
610,072
-0.39(-6.59%)
May 30, 2022
5.340
6.180
5.280
5.920
535,266
+0.87(+17.23%)
May 27, 2022
4.800
5.120
4.800
5.050
466,084
+0.20(+4.12%)
May 26, 2022
4.650
4.940
4.550
4.850
344,797
+0.14(+2.97%)
May 25, 2022
4.930
5.060
4.700
4.710
330,427
-0.22(-4.46%)
May 24, 2022
5.490
5.490
4.800
4.930
305,165
+3.77(+325.00%)
May 20, 2022
1.160
0
+0.03(+2.65%)
May 19, 2022
1.120
1.190
1.120
1.130
1,055,597
+0.01(+0.89%)
May 18, 2022
1.190
1.190
1.100
1.120
1,048,171
-0.08(-6.67%)
May 17, 2022
1.150
1.210
1.145
1.200
1,345,237
+0.05(+4.35%)
May 16, 2022
1.170
1.200
1.090
1.150
1,968,265
-0.02(-1.71%)
May 13, 2022
1.220
1.260
1.140
1.170
2,362,993
+0.06(+5.41%)
May 12, 2022
1.090
1.220
1.010
1.110
4,234,689
-0.08(-6.72%)
May 11, 2022
1.370
1.480
1.190
1.190
3,928,865
-0.36(-23.23%)
May 10, 2022
1.600
1.685
1.520
1.550
4,069,782
+0.05(+3.33%)
May 09, 2022
1.650
1.700
1.490
1.500
2,622,142
-0.30(-16.67%)
May 06, 2022
1.840
1.875
1.760
1.800
1,730,338
-0.08(-4.26%)
May 05, 2022
1.990
1.990
1.850
1.880
1,673,707
-0.15(-7.39%)
May 04, 2022
1.990
2.030
1.855
2.030
3,135,304
+0.08(+4.10%)
May 03, 2022
1.960
1.980
1.920
1.950
1,197,017
+0.01(+0.52%)
May 02, 2022
1.920
1.965
1.850
1.940
2,937,877
+0.05(+2.65%)
Apr 29, 2022
2.000
2.090
1.880
1.890
2,406,747
-0.14(-6.90%)
Apr 28, 2022
2.050
2.100
1.950
2.030
2,309,715
+0.02(+1.00%)
Apr 27, 2022
2.030
2.090
2.000
2.010
1,352,342
+0.01(+0.50%)
Apr 26, 2022
2.110
2.130
2.000
2.000
1,018,661
-0.11(-5.21%)
Apr 25, 2022
2.000
2.150
1.990
2.110
2,007,213
+0.07(+3.43%)
Apr 22, 2022
2.140
2.180
2.040
2.040
1,354,704
-0.09(-4.45%)
Apr 21, 2022
2.310
2.330
2.120
2.135
1,834,244
-0.08(-3.61%)
Apr 20, 2022
2.330
2.330
2.210
2.215
1,075,964
-0.08(-3.70%)
Apr 19, 2022
2.300
2.335
2.200
2.300
1,339,650
+0.09(+4.07%)
Apr 18, 2022
2.220
2.250
2.120
2.210
1,376,826
-0.01(-0.45%)
Apr 14, 2022
2.220
0
-0.12(-5.13%)
Apr 13, 2022
2.220
2.390
2.220
2.340
1,056,382
+0.10(+4.46%)
Apr 12, 2022
2.300
2.360
2.220
2.240
1,332,044
-0.02(-0.88%)
Apr 11, 2022
2.290
2.320
2.230
2.260
915,178
-0.08(-3.42%)
Apr 08, 2022
2.340
2.400
2.320
2.340
911,102
-0.03(-1.27%)
Apr 07, 2022
2.400
2.440
2.300
2.370
894,002
-0.03(-1.25%)
Apr 06, 2022
2.500
2.500
2.350
2.400
1,387,132
-0.14(-5.51%)
Apr 05, 2022
2.690
2.690
2.510
2.540
1,149,724
-0.11(-4.15%)
Apr 04, 2022
2.650
2.700
2.580
2.650
1,276,747
+0.01(+0.38%)
Apr 01, 2022
2.650
2.730
2.610
2.640
1,330,885
-0.02(-0.75%)
Mar 31, 2022
2.790
2.800
2.640
2.660
1,473,179
-0.10(-3.62%)
Mar 30, 2022
2.800
2.840
2.760
2.760
1,782,485
-0.08(-2.82%)
Mar 29, 2022
2.870
2.910
2.750
2.840
1,994,264
-0.04(-1.39%)
Mar 28, 2022
2.770
2.930
2.755
2.880
2,630,849
+0.26(+9.92%)
Mar 25, 2022
2.810
2.840
2.610
2.620
2,992,113
-0.10(-3.68%)
Mar 24, 2022
2.570
2.720
2.500
2.720
2,233,593
+0.21(+8.37%)
Mar 23, 2022
2.550
2.630
2.460
2.510
1,812,113
-0.05(-1.95%)
Mar 22, 2022
2.580
2.635
2.520
2.560
2,154,724
+0.13(+5.35%)
Mar 21, 2022
2.500
2.530
2.380
2.430
2,142,844
-0.09(-3.57%)
Mar 18, 2022
2.380
2.600
2.380
2.520
1,888,482
+0.07(+2.86%)
Mar 17, 2022
2.360
2.460
2.340
2.450
1,601,615
+0.09(+3.81%)
Mar 16, 2022
2.270
2.360
2.200
2.360
1,780,821
+0.14(+6.31%)
Mar 15, 2022
2.140
2.230
2.040
2.220
1,191,361
+0.11(+5.21%)
Mar 14, 2022
2.210
2.220
2.050
2.110
1,359,493
-0.09(-4.09%)
Mar 11, 2022
2.350
2.350
2.200
2.200
1,472,378
-0.14(-5.98%)
Mar 10, 2022
2.230
2.360
2.230
2.340
1,182,522
-0.04(-1.68%)
Mar 09, 2022
2.500
2.500
2.330
2.380
2,100,131
+0.15(+6.73%)
Mar 08, 2022
2.140
2.280
2.110
2.230
1,758,297
+0.12(+5.69%)
Mar 07, 2022
2.260
2.290
2.100
2.110
2,283,170
-0.16(-7.05%)
Mar 04, 2022
2.380
2.410
2.230
2.270
2,153,514
-0.14(-5.81%)
Mar 03, 2022
2.620
2.630
2.380
2.410
2,151,323
-0.22(-8.37%)
Mar 02, 2022
2.650
2.710
2.580
2.630
1,672,473
+0.00(+0.00%)
Mar 01, 2022
2.760
2.760
2.600
2.630
2,124,033
+0.03(+1.15%)
Feb 28, 2022
2.450
2.630
2.420
2.600
2,712,066
+0.16(+6.56%)
Feb 25, 2022
2.530
2.510
2.390
2.440
2,255,751
-0.04(-1.61%)
Feb 24, 2022
2.010
2.480
2.010
2.480
3,427,681
+0.20(+8.77%)
Feb 23, 2022
2.480
2.500
2.270
2.280
2,357,805
-0.12(-5.00%)
Feb 22, 2022
2.380
2.470
2.320
2.400
2,220,998
-0.14(-5.51%)
Feb 18, 2022
2.540
0
-0.03(-1.17%)
Feb 17, 2022
2.620
2.690
2.540
2.570
2,465,499
-0.16(-5.69%)
Feb 16, 2022
2.730
2.820
2.680
2.725
3,529,247
-0.08(-3.02%)
Feb 15, 2022
2.770
2.860
2.700
2.810
3,642,999
+0.25(+9.77%)
Feb 14, 2022
2.690
2.740
2.520
2.560
2,505,033
-0.10(-3.76%)
Feb 11, 2022
2.800
2.880
2.645
2.660
4,425,768
-0.19(-6.67%)
Feb 10, 2022
2.780
3.040
2.690
2.850
4,631,386
-0.01(-0.35%)
Feb 09, 2022
2.690
2.860
2.660
2.860
3,399,454
+0.22(+8.33%)
Feb 08, 2022
2.640
2.745
2.570
2.640
3,703,963
+0.02(+0.76%)
Feb 07, 2022
2.770
2.900
2.600
2.620
5,782,848
+0.07(+2.75%)
Feb 04, 2022
2.420
2.690
2.410
2.550
3,920,000
+0.18(+7.59%)
Feb 03, 2022
2.410
2.340
2.370
1,299,464
-0.13(-5.20%)
Feb 02, 2022
2.650
2.650
2.470
2.500
2,702,560
-0.17(-6.37%)
Feb 01, 2022
2.580
2.700
2.510
2.670
3,067,790
+0.17(+6.80%)
Jan 31, 2022
2.370
2.580
2.500
2,068,235
+0.12(+5.04%)
Jan 28, 2022
2.220
2.380
2.140
2.380
1,924,619
+0.16(+7.21%)
Jan 27, 2022
2.360
2.420
2.180
2.220
2,267,722
-0.15(-6.33%)
Jan 26, 2022
2.510
2.610
2.340
2.370
3,795,315
+0.03(+1.28%)
Jan 25, 2022
2.390
2.400
2.225
2.340
2,240,000
-0.03(-1.27%)
Jan 24, 2022
2.000
2.370
1.910
2.370
6,189,516
+0.08(+3.49%)
Jan 21, 2022
2.510
2.570
2.290
2.290
4,654,398
-0.42(-15.50%)
Jan 20, 2022
2.720
2.880
2.690
2.710
2,078,567
+0.06(+2.26%)
Jan 19, 2022
2.800
2.850
2.640
2.650
1,635,343
-0.09(-3.28%)
Jan 18, 2022
2.890
2.890
2.710
2.740
2,583,399
-0.24(-8.05%)
Jan 17, 2022
3.050
3.050
2.950
2.980
505,302
-0.06(-1.97%)
Jan 14, 2022
2.890
3.040
2.850
3.040
1,622,754
+0.15(+5.19%)
Jan 13, 2022
3.210
3.210
2.890
2.890
2,417,692
-0.28(-8.83%)
Jan 12, 2022
3.230
3.280
3.060
3.170
2,377,334
+0.13(+4.28%)
Jan 11, 2022
2.950
3.100
2.840
3.040
1,743,101
+0.10(+3.40%)
Jan 10, 2022
2.750
2.940
2.720
2.940
2,017,888
+0.04(+1.38%)
Jan 07, 2022
2.970
3.090
2.880
2.900
2,314,829
-0.13(-4.29%)
Jan 06, 2022
3.000
3.120
2.900
3.030
2,262,494
-0.07(-2.26%)
Jan 05, 2022
3.480
3.480
3.060
3.100
2,859,741
-0.36(-10.40%)
Jan 04, 2022
3.460
3.500
3.290
3.460
2,070,008
+0.15(+4.53%)
Dec 31, 2021
3.310
3.310
3.310
0
-0.07(-2.07%)
Dec 30, 2021
3.410
3.525
3.355
3.380
2,359,772
-0.03(-0.88%)
Dec 29, 2021
3.550
3.630
3.380
3.410
2,718,510
-0.42(-10.97%)
Dec 24, 2021
3.830
3.830
3.830
0
-0.09(-2.30%)
Dec 23, 2021
3.670
3.980
3.520
3.920
2,230,678
+0.27(+7.40%)
Dec 22, 2021
3.650
3.740
3.570
3.650
1,215,379
+0.02(+0.55%)
Dec 21, 2021
3.410
3.700
3.400
3.630
1,914,506
+0.37(+11.35%)
Dec 20, 2021
3.220
3.300
3.160
3.260
1,646,985
-0.07(-2.10%)
Dec 17, 2021
3.220
3.460
3.120
3.330
2,688,979
-0.03(-0.89%)
Dec 16, 2021
3.610
3.620
3.330
3.360
1,790,448
-0.28(-7.69%)
Dec 15, 2021
3.500
3.680
3.230
3.640
3,028,340
+0.12(+3.41%)
Dec 14, 2021
3.410
3.570
3.385
3.520
1,865,620
-0.04(-1.12%)
Dec 13, 2021
3.600
3.630
3.430
3.560
1,922,388
-0.11(-3.00%)
Dec 10, 2021
3.920
3.920
3.610
3.670
1,881,317
-0.03(-0.81%)
Dec 09, 2021
4.070
4.090
3.700
3.700
2,793,536
-0.50(-11.90%)
Dec 08, 2021
4.030
4.250
3.980
4.200
1,574,907
+0.11(+2.69%)
Dec 07, 2021
4.120
4.280
4.050
4.090
2,161,593
+0.21(+5.41%)
Dec 06, 2021
3.590
3.900
3.460
3.880
3,038,773
-0.12(-3.00%)
Dec 03, 2021
4.430
4.430
3.870
4.000
3,678,922
-0.38(-8.68%)
Dec 02, 2021
4.500
4.570
4.130
4.380
3,292,209
-0.21(-4.58%)
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.