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
Globus Maritime Limi
(NQ:
GLBS
)
2.120
+0.040 (+1.92%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 16, 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
2.060
2.120
2.000
2.070
110,689
+0.02(+0.98%)
Feb 25, 2022
1.940
2.080
1.920
2.050
132,295
+0.12(+6.22%)
Feb 24, 2022
1.900
1.980
1.860
1.930
264,423
-0.09(-4.46%)
Feb 23, 2022
2.050
2.150
2.000
2.020
91,679
-0.02(-0.98%)
Feb 22, 2022
2.030
2.100
2.020
2.040
146,889
+0.00(+0.00%)
Feb 18, 2022
2.040
0
-0.10(-4.67%)
Feb 17, 2022
2.120
2.180
2.070
2.140
135,783
+0.01(+0.47%)
Feb 16, 2022
2.080
2.180
2.040
2.130
202,680
-0.03(-1.39%)
Feb 15, 2022
2.060
2.170
2.040
2.160
107,799
+0.12(+5.88%)
Feb 14, 2022
2.060
2.110
2.030
2.040
64,101
-0.06(-2.86%)
Feb 11, 2022
2.140
2.180
2.030
2.100
165,662
-0.03(-1.41%)
Feb 10, 2022
2.050
2.180
2.020
2.130
195,568
+0.05(+2.40%)
Feb 09, 2022
1.980
2.120
1.980
2.080
191,407
+0.13(+6.67%)
Feb 08, 2022
2.020
2.020
1.930
1.950
81,419
-0.07(-3.47%)
Feb 07, 2022
1.890
2.050
1.890
2.020
182,570
+0.12(+6.32%)
Feb 04, 2022
1.900
1.900
1.830
1.900
57,249
+0.04(+2.15%)
Feb 03, 2022
1.850
1.860
119,872
-0.04(-2.11%)
Feb 02, 2022
1.980
1.990
1.832
1.900
129,825
-0.04(-2.06%)
Feb 01, 2022
1.850
1.970
1.839
1.940
82,053
+0.08(+4.30%)
Jan 31, 2022
1.770
1.870
1.860
80,470
+0.07(+3.91%)
Jan 28, 2022
1.620
1.830
1.600
1.790
370,199
+0.13(+7.83%)
Jan 27, 2022
1.670
1.720
1.600
1.660
135,950
-0.03(-1.78%)
Jan 26, 2022
1.730
1.800
1.660
1.690
179,708
-0.03(-1.74%)
Jan 25, 2022
1.710
1.750
1.610
1.720
182,678
-0.02(-1.15%)
Jan 24, 2022
1.700
1.760
1.565
1.740
473,762
+0.01(+0.58%)
Jan 21, 2022
1.890
1.890
1.720
1.730
521,680
-0.17(-8.95%)
Jan 20, 2022
1.900
2.000
1.880
1.900
293,843
-0.01(-0.52%)
Jan 19, 2022
1.890
1.980
1.829
1.910
160,536
+0.02(+1.06%)
Jan 18, 2022
2.000
2.040
1.870
1.890
345,838
-0.16(-7.80%)
Jan 14, 2022
2.050
0
+0.00(+0.00%)
Jan 13, 2022
2.110
2.140
2.050
2.050
77,268
-0.06(-2.84%)
Jan 12, 2022
2.190
2.240
2.110
2.110
107,469
-0.07(-3.21%)
Jan 11, 2022
2.090
2.200
2.090
2.180
83,460
+0.08(+3.81%)
Jan 10, 2022
2.120
2.150
2.060
2.100
120,951
-0.04(-1.91%)
Jan 07, 2022
2.160
2.200
2.130
2.141
58,392
+0.00(+0.05%)
Jan 06, 2022
2.150
2.220
2.045
2.140
158,147
+0.03(+1.42%)
Jan 05, 2022
2.190
2.240
2.090
2.110
141,167
-0.07(-3.21%)
Jan 04, 2022
2.270
2.270
2.150
2.180
171,571
-0.08(-3.54%)
Jan 03, 2022
2.100
2.280
2.100
2.260
199,366
+0.16(+7.62%)
Dec 31, 2021
2.120
2.200
2.100
2.100
469,114
-0.04(-1.87%)
Dec 30, 2021
2.150
2.240
2.120
2.140
378,020
-0.03(-1.38%)
Dec 29, 2021
2.260
2.280
2.124
2.170
376,234
-0.09(-3.98%)
Dec 28, 2021
2.390
2.430
2.250
2.260
217,371
-0.10(-4.24%)
Dec 27, 2021
2.400
2.510
2.350
2.360
317,747
-0.05(-2.07%)
Dec 23, 2021
2.300
2.440
2.300
2.410
380,763
+0.13(+5.70%)
Dec 22, 2021
2.180
2.320
2.150
2.280
370,266
+0.07(+3.17%)
Dec 21, 2021
2.080
2.260
2.070
2.210
346,956
+0.16(+7.80%)
Dec 20, 2021
2.050
2.050
2.000
2.050
188,728
-0.06(-2.84%)
Dec 17, 2021
1.960
2.110
1.940
2.110
258,340
+0.13(+6.57%)
Dec 16, 2021
2.040
2.070
1.955
1.980
222,686
-0.04(-1.98%)
Dec 15, 2021
2.060
2.100
1.910
2.020
426,596
-0.06(-2.88%)
Dec 14, 2021
2.080
2.140
2.040
2.080
241,331
-0.02(-0.95%)
Dec 13, 2021
2.320
2.320
2.050
2.100
418,171
-0.14(-6.25%)
Dec 10, 2021
2.280
2.290
2.220
2.240
139,335
-0.04(-1.75%)
Dec 09, 2021
2.350
2.380
2.220
2.280
280,442
-0.10(-4.20%)
Dec 08, 2021
2.350
2.410
2.270
2.380
257,306
+0.04(+1.71%)
Dec 07, 2021
2.260
2.410
2.180
2.340
390,381
+0.13(+5.88%)
Dec 06, 2021
2.310
2.340
2.150
2.210
430,708
-0.09(-3.91%)
Dec 03, 2021
2.400
2.400
2.230
2.300
324,382
-0.13(-5.35%)
Dec 02, 2021
2.330
2.450
2.300
2.430
318,679
+0.13(+5.65%)
Dec 01, 2021
2.630
2.700
2.290
2.300
1,683,524
-0.17(-6.88%)
Nov 30, 2021
2.530
2.600
2.430
2.470
2,398,232
-0.04(-1.59%)
Nov 29, 2021
2.610
2.660
2.500
2.510
679,555
-0.07(-2.71%)
Nov 26, 2021
2.570
2.620
2.500
2.580
422,707
-0.07(-2.64%)
Nov 24, 2021
2.510
2.660
2.500
2.650
383,156
+0.11(+4.33%)
Nov 23, 2021
2.610
2.610
2.500
2.540
382,340
-0.05(-1.93%)
Nov 22, 2021
2.500
2.640
2.490
2.590
884,065
+0.10(+4.02%)
Nov 19, 2021
2.520
2.550
2.460
2.490
271,596
-0.02(-0.80%)
Nov 18, 2021
2.540
2.530
2.490
2.510
509,437
-0.03(-1.18%)
Nov 17, 2021
2.610
2.630
2.530
2.540
245,830
-0.07(-2.68%)
Nov 16, 2021
2.730
2.735
2.520
2.610
629,001
-0.11(-4.04%)
Nov 15, 2021
2.830
2.830
2.690
2.720
549,045
-0.09(-3.20%)
Nov 12, 2021
2.840
2.869
2.800
2.810
519,759
-0.04(-1.40%)
Nov 11, 2021
2.890
2.980
2.840
2.850
455,309
-0.02(-0.70%)
Nov 10, 2021
2.990
2.870
781,283
-0.13(-4.33%)
Nov 09, 2021
2.970
3.070
2.860
3.000
651,126
+0.02(+0.67%)
Nov 08, 2021
2.900
3.010
2.880
2.980
693,338
+0.09(+3.11%)
Nov 05, 2021
2.950
2.960
2.860
2.890
323,123
-0.02(-0.69%)
Nov 04, 2021
3.050
3.050
2.900
2.910
488,785
-0.12(-3.96%)
Nov 03, 2021
3.000
3.060
2.970
3.030
434,926
-0.01(-0.33%)
Nov 02, 2021
3.050
3.070
2.935
3.040
591,466
+0.02(+0.66%)
Nov 01, 2021
3.020
3.120
3.030
3.020
612,035
-0.01(-0.33%)
Oct 29, 2021
3.050
3.070
2.990
3.030
256,296
-0.02(-0.66%)
Oct 28, 2021
3.000
3.120
2.970
3.050
422,362
+0.08(+2.69%)
Oct 27, 2021
2.990
3.070
2.940
2.970
257,874
-0.03(-1.00%)
Oct 26, 2021
3.080
3.000
429,179
-0.11(-3.54%)
Oct 25, 2021
3.040
3.150
3.000
3.110
557,787
+0.10(+3.32%)
Oct 22, 2021
3.070
3.142
2.960
3.010
454,361
-0.10(-3.22%)
Oct 21, 2021
3.200
3.220
3.070
3.110
419,053
-0.09(-2.81%)
Oct 20, 2021
3.300
3.340
3.180
3.200
394,776
-0.10(-3.03%)
Oct 19, 2021
3.300
3.378
3.240
3.300
515,573
+0.07(+2.17%)
Oct 18, 2021
3.270
3.370
3.210
3.230
393,888
-0.06(-1.82%)
Oct 15, 2021
3.430
3.460
3.255
3.290
1,439,983
-0.07(-2.08%)
Oct 14, 2021
3.290
3.430
3.070
3.360
1,506,967
+0.12(+3.70%)
Oct 13, 2021
3.140
3.360
3.030
3.240
1,258,412
+0.13(+4.18%)
Oct 12, 2021
3.050
3.180
2.980
3.110
882,271
+0.08(+2.64%)
Oct 11, 2021
2.990
3.069
2.950
3.030
800,520
+0.08(+2.71%)
Oct 08, 2021
2.980
3.005
2.840
2.950
556,394
+0.01(+0.34%)
Oct 07, 2021
2.830
3.010
2.800
2.940
1,089,304
+0.11(+3.89%)
Oct 06, 2021
2.770
2.850
2.750
2.830
171,432
+0.01(+0.35%)
Oct 05, 2021
2.870
2.988
2.770
2.820
416,550
-0.01(-0.35%)
Oct 04, 2021
2.900
3.030
2.785
2.830
737,674
-0.10(-3.41%)
Oct 01, 2021
2.930
3.000
2.870
2.930
282,485
+0.01(+0.34%)
Sep 30, 2021
2.940
2.970
2.850
2.920
313,623
+0.01(+0.34%)
Sep 29, 2021
3.020
3.029
2.860
2.910
641,921
-0.07(-2.35%)
Sep 28, 2021
3.090
3.140
2.920
2.980
1,810,208
-0.38(-11.31%)
Sep 27, 2021
3.190
3.440
3.140
3.360
3,661,547
+0.22(+7.01%)
Sep 24, 2021
3.040
3.280
3.010
3.140
484,966
+0.03(+0.96%)
Sep 23, 2021
3.120
3.190
3.010
3.110
213,306
+0.04(+1.30%)
Sep 22, 2021
3.060
3.140
3.010
3.070
215,419
+0.02(+0.66%)
Sep 21, 2021
2.860
3.080
2.830
3.050
597,151
+0.21(+7.39%)
Sep 20, 2021
2.850
2.950
2.784
2.840
352,279
-0.18(-5.96%)
Sep 17, 2021
3.070
3.110
2.980
3.020
191,241
-0.05(-1.63%)
Sep 16, 2021
3.180
3.200
3.030
3.070
240,987
-0.04(-1.29%)
Sep 15, 2021
3.060
3.180
2.880
3.110
305,593
+0.03(+0.97%)
Sep 14, 2021
3.230
3.230
3.060
3.080
318,277
-0.11(-3.45%)
Sep 13, 2021
3.190
3.360
3.120
3.190
809,015
+0.03(+0.95%)
Sep 10, 2021
3.160
3.240
3.150
3.160
319,368
+0.00(+0.00%)
Sep 09, 2021
3.080
3.290
3.080
3.160
810,845
+0.04(+1.28%)
Sep 08, 2021
3.210
3.220
3.058
3.120
286,268
-0.09(-2.80%)
Sep 07, 2021
3.190
3.260
3.145
3.210
194,009
+0.03(+0.94%)
Sep 03, 2021
3.180
3.210
3.120
3.180
103,889
+0.00(+0.00%)
Sep 02, 2021
3.140
3.280
3.100
3.180
415,592
+0.07(+2.25%)
Sep 01, 2021
3.160
3.180
3.070
3.110
190,054
-0.05(-1.58%)
Aug 31, 2021
3.080
3.160
3.040
3.160
215,090
+0.08(+2.60%)
Aug 30, 2021
3.160
3.160
2.950
3.080
241,468
-0.02(-0.65%)
Aug 27, 2021
2.910
3.180
2.905
3.100
574,572
+0.16(+5.44%)
Aug 26, 2021
3.030
3.070
2.883
2.940
368,211
-0.06(-2.00%)
Aug 25, 2021
2.980
3.100
2.920
3.000
536,428
+0.02(+0.67%)
Aug 24, 2021
2.930
3.030
2.890
2.980
286,299
+0.08(+2.76%)
Aug 23, 2021
2.630
2.920
2.610
2.900
697,718
+0.31(+11.97%)
Aug 20, 2021
2.640
2.720
2.570
2.590
286,785
-0.05(-1.89%)
Aug 19, 2021
2.710
2.740
2.550
2.640
431,245
-0.09(-3.30%)
Aug 18, 2021
2.700
2.780
2.612
2.730
369,215
+0.05(+1.87%)
Aug 17, 2021
2.700
2.800
2.600
2.680
550,016
-0.07(-2.55%)
Aug 16, 2021
2.800
2.820
2.640
2.750
363,357
-0.08(-2.83%)
Aug 13, 2021
2.840
2.920
2.800
2.830
317,470
-0.01(-0.35%)
Aug 12, 2021
2.920
2.920
2.810
2.840
283,971
-0.06(-2.07%)
Aug 11, 2021
2.930
2.950
2.840
2.900
238,777
+0.00(+0.00%)
Aug 10, 2021
2.920
2.980
2.870
2.900
233,945
+0.02(+0.69%)
Aug 09, 2021
2.900
2.980
2.870
2.880
291,979
-0.02(-0.69%)
Aug 06, 2021
2.870
3.030
2.840
2.900
500,525
-0.07(-2.36%)
Aug 05, 2021
2.710
3.048
2.690
2.970
1,569,575
+0.24(+8.79%)
Aug 04, 2021
2.810
2.840
2.700
2.730
364,807
-0.10(-3.53%)
Aug 03, 2021
2.990
2.990
2.809
2.830
318,898
-0.13(-4.39%)
Aug 02, 2021
2.910
3.040
2.880
2.960
396,743
+0.12(+4.23%)
Jul 30, 2021
2.900
3.030
2.830
2.840
464,188
-0.11(-3.73%)
Jul 29, 2021
2.860
3.050
2.795
2.950
883,929
+0.16(+5.73%)
Jul 28, 2021
2.790
2.850
2.750
2.790
481,946
+0.00(+0.00%)
Jul 27, 2021
2.770
2.810
2.640
2.790
332,913
+0.04(+1.45%)
Jul 26, 2021
2.750
2.850
2.735
2.750
307,575
+0.00(+0.00%)
Jul 23, 2021
2.880
2.900
2.696
2.750
428,950
-0.07(-2.48%)
Jul 22, 2021
3.090
3.100
2.790
2.820
788,501
-0.25(-8.14%)
Jul 21, 2021
3.000
3.110
2.990
3.070
343,121
+0.09(+3.02%)
Jul 20, 2021
2.880
3.020
2.870
2.980
414,680
+0.09(+3.11%)
Jul 19, 2021
2.770
2.960
2.710
2.890
867,399
-0.02(-0.69%)
Jul 16, 2021
3.220
3.220
2.900
2.910
1,179,026
-0.25(-7.91%)
Jul 15, 2021
3.190
3.300
3.090
3.160
724,228
-0.09(-2.77%)
Jul 14, 2021
3.430
3.447
3.220
3.250
725,166
-0.13(-3.85%)
Jul 13, 2021
3.450
3.480
3.330
3.380
619,098
-0.07(-2.03%)
Jul 12, 2021
3.550
3.600
3.420
3.450
468,331
-0.12(-3.36%)
Jul 09, 2021
3.420
3.615
3.390
3.570
790,119
+0.18(+5.31%)
Jul 08, 2021
3.400
3.455
3.310
3.390
1,007,502
-0.10(-2.87%)
Jul 07, 2021
3.700
3.720
3.430
3.490
1,330,959
-0.19(-5.16%)
Jul 06, 2021
3.730
3.780
3.620
3.680
888,058
-0.11(-2.90%)
Jul 02, 2021
3.860
3.860
3.670
3.790
1,001,260
-0.07(-1.81%)
Jul 01, 2021
3.900
3.910
3.760
3.860
1,024,292
-0.02(-0.52%)
Jun 30, 2021
3.820
3.910
3.610
3.880
1,581,183
+0.04(+1.04%)
Jun 29, 2021
4.020
4.050
3.800
3.840
2,732,004
-0.14(-3.52%)
Jun 28, 2021
4.060
4.140
3.920
3.980
2,962,869
-0.09(-2.21%)
Jun 25, 2021
4.090
4.160
3.910
4.070
13,939,337
-1.47(-26.53%)
Jun 24, 2021
5.250
5.680
5.160
5.540
852,223
+0.29(+5.52%)
Jun 23, 2021
5.290
5.419
5.080
5.250
597,390
+0.05(+0.96%)
Jun 22, 2021
5.000
5.500
4.730
5.200
1,552,846
+0.01(+0.19%)
Jun 21, 2021
5.510
5.850
5.030
5.190
4,206,392
+0.13(+2.57%)
Jun 18, 2021
5.040
5.287
4.940
5.060
3,553,552
+0.04(+0.80%)
Jun 17, 2021
5.140
5.320
4.910
5.020
1,162,499
-0.12(-2.33%)
Jun 16, 2021
4.840
5.170
4.800
5.140
337,513
+0.30(+6.20%)
Jun 15, 2021
5.130
5.200
4.670
4.840
431,349
-0.27(-5.28%)
Jun 14, 2021
5.270
5.270
5.040
5.110
282,367
-0.09(-1.73%)
Jun 11, 2021
5.010
5.300
5.010
5.200
370,187
+0.23(+4.63%)
Jun 10, 2021
5.240
5.300
4.870
4.970
382,864
-0.16(-3.12%)
Jun 09, 2021
5.030
5.180
4.900
5.130
632,439
+0.25(+5.12%)
Jun 08, 2021
4.810
4.899
4.610
4.880
500,491
+0.06(+1.24%)
Jun 07, 2021
4.580
4.870
4.500
4.820
759,131
+0.34(+7.59%)
Jun 04, 2021
4.540
4.650
4.430
4.480
155,802
-0.07(-1.54%)
Jun 03, 2021
4.540
4.740
4.500
4.550
540,050
+0.02(+0.44%)
Jun 02, 2021
4.400
4.750
4.320
4.530
777,018
+0.14(+3.19%)
Jun 01, 2021
4.360
4.430
4.250
4.390
341,645
+0.07(+1.62%)
May 28, 2021
4.490
4.490
4.306
4.320
216,129
-0.08(-1.82%)
May 27, 2021
4.450
4.450
4.320
4.400
144,799
+0.00(+0.00%)
May 26, 2021
4.400
4.470
4.230
4.400
178,828
+0.13(+3.04%)
May 25, 2021
4.370
4.390
4.230
4.270
164,228
-0.11(-2.51%)
May 24, 2021
4.360
4.469
4.330
4.380
131,610
+0.02(+0.46%)
May 21, 2021
4.400
4.475
4.320
4.360
185,904
+0.06(+1.40%)
May 20, 2021
4.280
4.420
4.204
4.300
206,313
+0.01(+0.23%)
May 19, 2021
4.190
4.390
4.150
4.290
199,472
-0.05(-1.15%)
May 18, 2021
4.300
4.440
4.252
4.340
270,695
+0.06(+1.40%)
May 17, 2021
4.330
4.350
4.200
4.280
239,783
-0.05(-1.15%)
May 14, 2021
4.090
4.380
4.050
4.330
216,922
+0.28(+6.91%)
May 13, 2021
4.360
4.450
3.960
4.050
414,825
-0.28(-6.47%)
May 12, 2021
4.440
4.537
4.250
4.330
185,946
-0.13(-2.91%)
May 11, 2021
4.190
4.540
4.190
4.460
187,879
+0.05(+1.13%)
May 10, 2021
4.440
4.560
4.370
4.410
238,742
-0.03(-0.68%)
May 07, 2021
4.280
4.590
4.260
4.440
321,682
+0.19(+4.47%)
May 06, 2021
4.700
4.737
4.200
4.250
841,756
-0.48(-10.15%)
May 05, 2021
4.850
5.040
4.700
4.730
475,442
-0.02(-0.42%)
May 04, 2021
5.000
5.110
4.670
4.750
859,322
-0.39(-7.59%)
May 03, 2021
4.950
5.700
4.840
5.140
4,986,651
+0.23(+4.68%)
Apr 30, 2021
4.589
4.940
4.589
4.910
328,300
+0.21(+4.47%)
Apr 29, 2021
4.920
4.950
4.650
4.700
215,664
-0.13(-2.69%)
Apr 28, 2021
4.720
4.830
4.630
4.830
320,259
+0.11(+2.33%)
Apr 27, 2021
4.790
4.920
4.650
4.720
340,635
-0.03(-0.63%)
Apr 26, 2021
4.600
4.860
4.540
4.750
642,842
+0.25(+5.56%)
Apr 23, 2021
4.260
4.550
4.150
4.500
448,100
+0.24(+5.63%)
Apr 22, 2021
4.280
4.520
4.150
4.260
608,019
+0.02(+0.47%)
Apr 21, 2021
3.960
4.350
3.910
4.240
690,036
+0.31(+7.89%)
Apr 20, 2021
4.070
4.170
3.860
3.930
454,740
-0.21(-5.07%)
Apr 19, 2021
3.980
4.230
3.950
4.140
394,686
+0.07(+1.72%)
Apr 16, 2021
4.060
4.088
3.900
4.070
462,300
-0.03(-0.73%)
Apr 15, 2021
4.200
4.510
4.070
4.100
902,685
-0.03(-0.73%)
Apr 14, 2021
4.200
4.440
4.130
4.130
428,246
-0.10(-2.36%)
Apr 13, 2021
4.200
4.270
4.070
4.230
267,067
+0.01(+0.24%)
Apr 12, 2021
4.520
4.550
4.210
4.220
434,406
-0.36(-7.86%)
Apr 09, 2021
4.560
4.610
4.480
4.580
261,400
+0.03(+0.66%)
Apr 08, 2021
4.520
4.680
4.410
4.550
345,451
+0.03(+0.66%)
Apr 07, 2021
4.480
4.750
4.450
4.520
529,924
+0.00(+0.00%)
Apr 06, 2021
4.500
4.580
4.370
4.520
444,722
-0.04(-0.88%)
Apr 05, 2021
4.700
4.710
4.450
4.560
529,444
-0.09(-1.94%)
Apr 01, 2021
4.760
4.870
4.581
4.650
497,300
-0.05(-1.06%)
Mar 31, 2021
4.680
4.840
4.550
4.700
488,322
+0.12(+2.62%)
Mar 30, 2021
4.870
4.870
4.510
4.580
821,370
-0.29(-5.95%)
Mar 29, 2021
4.920
5.020
4.770
4.870
457,133
-0.16(-3.18%)
Mar 26, 2021
5.250
5.250
4.850
5.030
813,500
-0.06(-1.18%)
Mar 25, 2021
4.710
5.180
4.510
5.090
1,703,711
+0.32(+6.71%)
Mar 24, 2021
4.700
5.320
4.650
4.770
1,216,530
+0.07(+1.49%)
Mar 23, 2021
5.060
5.060
4.590
4.700
726,772
-0.32(-6.37%)
Mar 22, 2021
5.050
5.110
4.910
5.020
350,532
+0.08(+1.62%)
Mar 19, 2021
5.030
5.180
4.920
4.940
560,100
-0.08(-1.59%)
Mar 18, 2021
5.100
5.320
4.950
5.020
932,452
-0.08(-1.57%)
Mar 17, 2021
5.000
5.120
4.890
5.100
536,876
+0.08(+1.59%)
Mar 16, 2021
5.110
5.140
4.960
5.020
397,040
-0.12(-2.33%)
Mar 15, 2021
5.230
5.260
5.010
5.140
497,885
+0.00(+0.00%)
Mar 12, 2021
5.030
5.150
4.920
5.140
768,800
+0.01(+0.19%)
Mar 11, 2021
5.240
5.240
5.010
5.130
789,215
+0.05(+0.98%)
Mar 10, 2021
5.120
5.130
4.780
5.080
765,504
+0.23(+4.74%)
Mar 09, 2021
4.700
4.870
4.550
4.850
825,138
+0.43(+9.73%)
Mar 08, 2021
4.620
4.850
4.360
4.420
670,823
-0.05(-1.12%)
Mar 05, 2021
4.550
4.580
3.920
4.470
1,160,000
-0.11(-2.40%)
Mar 04, 2021
5.070
5.160
4.270
4.580
2,018,108
-0.56(-10.89%)
Mar 03, 2021
5.350
5.450
5.060
5.140
970,138
-0.11(-2.10%)
Mar 02, 2021
5.250
5.490
5.190
5.250
856,494
-0.01(-0.19%)
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.