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
51Talk Online Education Group
(NY:
COE
)
7.105
-0.095 (-1.32%)
Official Closing Price
Updated: 8:00 PM EDT, May 10, 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 (%)
Dec 30, 2022
5.830
6.330
5.830
6.300
23,023
+0.41(+6.96%)
Dec 29, 2022
5.980
6.010
5.550
5.890
35,580
-0.12(-2.00%)
Dec 28, 2022
5.940
6.120
5.690
6.010
14,918
+0.09(+1.52%)
Dec 27, 2022
6.690
6.690
5.785
5.920
14,700
-0.21(-3.43%)
Dec 23, 2022
6.320
6.620
6.050
6.130
19,647
+0.05(+0.81%)
Dec 22, 2022
6.660
6.970
6.000
6.080
17,598
-0.58(-8.70%)
Dec 21, 2022
6.650
6.980
6.510
6.660
36,622
+0.01(+0.15%)
Dec 20, 2022
6.780
6.850
6.650
6.650
6,123
-0.16(-2.31%)
Dec 19, 2022
6.790
6.980
6.780
6.807
8,255
+0.04(+0.55%)
Dec 16, 2022
6.040
6.990
6.040
6.770
20,937
+0.66(+10.80%)
Dec 15, 2022
6.840
6.840
6.000
6.110
13,530
-0.55(-8.26%)
Dec 14, 2022
6.560
6.900
6.480
6.660
2,902
+0.31(+4.93%)
Dec 13, 2022
6.360
6.380
6.120
6.347
1,771
+0.27(+4.39%)
Dec 12, 2022
6.640
6.640
6.040
6.080
5,319
-0.60(-8.98%)
Dec 09, 2022
6.400
6.800
6.400
6.680
5,206
+0.28(+4.37%)
Dec 08, 2022
6.600
6.600
6.084
6.400
12,228
-0.12(-1.84%)
Dec 07, 2022
6.400
6.760
6.000
6.520
9,065
-0.24(-3.55%)
Dec 06, 2022
6.600
6.880
6.600
6.760
3,264
+0.12(+1.81%)
Dec 05, 2022
6.960
6.960
6.640
6.640
8,818
+0.08(+1.22%)
Dec 02, 2022
6.520
7.000
6.280
6.560
6,097
-0.20(-2.96%)
Dec 01, 2022
6.600
6.840
6.600
6.760
3,310
-0.12(-1.74%)
Nov 30, 2022
6.400
6.920
6.280
6.880
18,903
+0.28(+4.24%)
Nov 29, 2022
6.600
7.000
6.520
6.600
2,396
-0.16(-2.37%)
Nov 28, 2022
6.920
6.920
6.640
6.760
445
-0.04(-0.59%)
Nov 25, 2022
6.960
7.060
6.760
6.800
2,244
-0.16(-2.30%)
Nov 23, 2022
6.320
6.960
6.320
6.960
503
+0.04(+0.58%)
Nov 22, 2022
6.800
7.000
6.717
6.920
5,854
+0.30(+4.46%)
Nov 21, 2022
6.720
6.800
6.520
6.624
1,682
-0.26(-3.72%)
Nov 18, 2022
6.880
7.000
6.600
6.880
618
+0.16(+2.38%)
Nov 17, 2022
6.880
7.120
6.600
6.720
2,520
-0.16(-2.33%)
Nov 16, 2022
7.080
7.080
6.720
6.880
2,452
-0.20(-2.82%)
Nov 15, 2022
7.000
7.080
6.760
7.080
7,411
+0.20(+2.91%)
Nov 14, 2022
6.560
6.880
6.440
6.880
5,429
+0.52(+8.18%)
Nov 11, 2022
6.840
7.136
5.960
6.360
10,937
-0.64(-9.14%)
Nov 10, 2022
6.920
7.040
6.920
7.000
2,457
-0.08(-1.13%)
Nov 09, 2022
6.560
7.120
6.480
7.080
8,885
+0.16(+2.31%)
Nov 08, 2022
7.400
7.400
6.720
6.920
9,547
-0.04(-0.57%)
Nov 07, 2022
7.000
7.360
6.920
6.960
2,603
-0.16(-2.25%)
Nov 04, 2022
7.000
7.240
6.840
7.120
3,143
-0.16(-2.20%)
Nov 03, 2022
6.800
7.280
6.680
7.280
286
+0.60(+8.98%)
Nov 02, 2022
6.920
7.040
6.640
6.680
1,058
-0.24(-3.47%)
Nov 01, 2022
6.040
7.200
6.048
6.920
14,583
+0.48(+7.45%)
Oct 31, 2022
6.240
6.520
6.240
6.440
2,576
+0.04(+0.63%)
Oct 28, 2022
6.680
6.680
6.320
6.400
2,126
-0.24(-3.61%)
Oct 27, 2022
6.760
6.834
6.640
6.640
687
+0.04(+0.61%)
Oct 26, 2022
6.400
6.760
6.400
6.600
1,657
+0.16(+2.48%)
Oct 25, 2022
5.880
6.920
5.880
6.440
3,421
+0.24(+3.87%)
Oct 24, 2022
7.240
7.240
6.033
6.200
23,017
-0.64(-9.36%)
Oct 21, 2022
7.000
7.040
6.830
6.840
2,568
-0.04(-0.58%)
Oct 20, 2022
6.840
6.998
6.800
6.880
2,569
+0.12(+1.78%)
Oct 19, 2022
6.640
6.760
6.200
6.760
5,350
-0.08(-1.17%)
Oct 18, 2022
6.920
6.937
6.800
6.840
924
-0.12(-1.72%)
Oct 17, 2022
7.000
7.080
6.800
6.960
9,287
-0.04(-0.57%)
Oct 14, 2022
6.880
7.100
6.800
7.000
2,088
+0.04(+0.57%)
Oct 13, 2022
6.800
7.000
6.520
6.960
2,707
+0.16(+2.35%)
Oct 12, 2022
7.120
7.120
6.680
6.800
2,239
+0.00(+0.00%)
Oct 11, 2022
7.280
7.400
6.800
6.800
6,229
-0.60(-8.11%)
Oct 10, 2022
7.840
7.840
7.400
7.400
3,864
-0.28(-3.65%)
Oct 07, 2022
7.880
7.880
7.480
7.680
2,886
-0.12(-1.54%)
Oct 06, 2022
7.640
7.920
7.640
7.800
1,837
+0.00(+0.00%)
Oct 05, 2022
7.640
8.000
7.560
7.800
1,453
+0.16(+2.09%)
Oct 04, 2022
7.560
7.880
7.468
7.640
2,341
-0.04(-0.52%)
Oct 03, 2022
7.680
7.880
7.560
7.680
4,607
+0.00(+0.00%)
Sep 30, 2022
7.800
7.800
7.280
7.680
10,464
+0.00(+0.00%)
Sep 29, 2022
7.720
7.720
7.200
7.680
8,498
+0.00(+0.00%)
Sep 28, 2022
7.760
7.760
7.280
7.680
10,911
+0.00(+0.00%)
Sep 27, 2022
7.040
7.680
7.040
7.680
8,632
+0.40(+5.49%)
Sep 26, 2022
7.280
7.680
6.880
7.280
10,445
-0.08(-1.09%)
Sep 23, 2022
7.400
7.408
7.000
7.360
8,269
-0.32(-4.17%)
Sep 22, 2022
7.600
7.760
7.240
7.680
12,406
-0.12(-1.54%)
Sep 21, 2022
8.080
8.280
7.560
7.800
20,555
-0.40(-4.88%)
Sep 20, 2022
8.200
8.600
8.080
8.200
13,009
-0.08(-0.97%)
Sep 19, 2022
8.240
8.800
8.200
8.280
19,123
-0.12(-1.43%)
Sep 16, 2022
8.560
8.560
8.089
8.400
9,384
+0.04(+0.48%)
Sep 15, 2022
8.120
8.799
8.120
8.360
8,394
+0.24(+2.96%)
Sep 14, 2022
8.080
8.200
8.000
8.120
12,874
+0.28(+3.57%)
Sep 13, 2022
8.600
8.800
7.460
7.840
49,174
-0.88(-10.09%)
Sep 12, 2022
8.760
9.080
8.480
8.720
23,166
+0.16(+1.87%)
Sep 09, 2022
8.400
8.640
8.120
8.560
12,930
+0.40(+4.90%)
Sep 08, 2022
7.600
8.280
7.600
8.160
20,840
+0.36(+4.62%)
Sep 07, 2022
7.560
7.800
7.240
7.800
33,871
+0.74(+10.48%)
Sep 06, 2022
6.280
7.200
6.200
7.060
20,455
+0.66(+10.31%)
Sep 02, 2022
6.480
6.960
6.120
6.400
26,449
+0.28(+4.58%)
Sep 01, 2022
6.600
6.600
6.080
6.120
26,482
-0.55(-8.25%)
Aug 31, 2022
7.000
7.280
6.670
6.670
22,036
-0.25(-3.61%)
Aug 30, 2022
6.680
7.000
6.360
6.920
34,250
+0.37(+5.72%)
Aug 29, 2022
6.120
6.640
5.920
6.546
13,111
+0.43(+6.96%)
Aug 26, 2022
6.200
6.520
6.040
6.120
15,357
+0.28(+4.79%)
Aug 25, 2022
5.800
6.320
5.600
5.840
61,871
+0.24(+4.29%)
Aug 24, 2022
5.240
5.640
5.240
5.600
13,000
+0.28(+5.26%)
Aug 23, 2022
5.160
5.560
5.160
5.320
10,389
-0.24(-4.32%)
Aug 22, 2022
5.920
5.920
5.400
5.560
9,118
-0.36(-6.08%)
Aug 19, 2022
6.200
6.200
5.800
5.920
15,872
-0.24(-3.90%)
Aug 18, 2022
6.280
6.400
5.880
6.160
7,273
-0.12(-1.91%)
Aug 17, 2022
6.240
6.400
6.200
6.280
4,578
-0.20(-3.09%)
Aug 16, 2022
6.480
6.600
6.200
6.480
28,343
-0.12(-1.82%)
Aug 15, 2022
6.400
6.680
6.400
6.600
8,989
+0.10(+1.49%)
Aug 12, 2022
6.440
6.600
6.320
6.503
12,561
+0.14(+2.25%)
Aug 11, 2022
6.360
6.840
6.120
6.360
17,639
-0.06(-0.93%)
Aug 10, 2022
6.516
6.560
6.296
6.420
3,942
-0.02(-0.31%)
Aug 09, 2022
6.400
6.440
6.125
6.440
7,289
+0.04(+0.63%)
Aug 08, 2022
6.440
6.640
6.040
6.400
24,350
-0.16(-2.44%)
Aug 05, 2022
6.560
6.600
6.280
6.560
18,812
+0.04(+0.61%)
Aug 04, 2022
6.600
6.920
6.520
6.520
15,376
+0.00(+0.00%)
Aug 03, 2022
6.400
6.600
6.396
6.520
12,247
+0.00(+0.00%)
Aug 02, 2022
6.240
6.560
5.952
6.520
15,400
+0.20(+3.16%)
Aug 01, 2022
6.080
6.400
5.891
6.320
17,667
+0.40(+6.76%)
Jul 29, 2022
6.120
6.120
5.824
5.920
7,255
-0.16(-2.63%)
Jul 28, 2022
6.080
6.080
5.880
6.080
8,903
+0.00(+0.00%)
Jul 27, 2022
6.160
6.160
5.960
6.080
1,968
-0.04(-0.65%)
Jul 26, 2022
6.160
6.160
5.720
6.120
11,790
+0.00(+0.00%)
Jul 25, 2022
5.840
6.120
5.706
6.120
13,892
+0.20(+3.38%)
Jul 22, 2022
6.400
6.440
5.680
5.920
13,110
-0.52(-8.07%)
Jul 21, 2022
6.440
6.640
6.000
6.440
12,962
+0.00(+0.00%)
Jul 20, 2022
6.400
6.480
5.920
6.440
26,817
+0.00(+0.00%)
Jul 19, 2022
6.200
6.480
6.023
6.440
25,990
+0.20(+3.21%)
Jul 18, 2022
5.960
6.240
5.680
6.240
56,279
+0.40(+6.85%)
Jul 15, 2022
5.680
6.080
5.600
5.840
60,668
+0.24(+4.29%)
Jul 14, 2022
5.600
5.840
5.520
5.600
8,030
-0.08(-1.41%)
Jul 13, 2022
6.040
6.320
5.480
5.680
89,188
-0.75(-11.66%)
Jul 12, 2022
4.840
6.560
4.640
6.430
154,590
+1.59(+32.84%)
Jul 11, 2022
4.880
4.960
4.720
4.840
8,821
-0.08(-1.63%)
Jul 08, 2022
5.000
5.120
4.880
4.920
4,563
-0.08(-1.60%)
Jul 07, 2022
4.880
5.105
4.880
5.000
6,335
+0.12(+2.46%)
Jul 06, 2022
4.920
5.120
4.760
4.880
4,035
+0.04(+0.83%)
Jul 05, 2022
5.000
5.200
4.680
4.840
16,891
-0.36(-6.92%)
Jul 01, 2022
5.440
5.600
4.960
5.200
15,178
-0.32(-5.80%)
Jun 30, 2022
5.200
5.600
5.200
5.520
15,557
+0.12(+2.22%)
Jun 29, 2022
5.100
5.560
5.100
5.400
34,584
+0.28(+5.47%)
Jun 28, 2022
4.840
5.290
4.840
5.120
19,518
+0.12(+2.40%)
Jun 27, 2022
5.360
5.360
5.000
5.000
4,029
+0.20(+4.17%)
Jun 24, 2022
5.320
5.320
4.800
4.800
32,882
-0.60(-11.11%)
Jun 23, 2022
5.160
5.600
5.160
5.400
16,034
+0.12(+2.27%)
Jun 22, 2022
4.760
5.280
4.760
5.280
3,889
+0.44(+9.09%)
Jun 21, 2022
5.200
5.480
4.760
4.840
12,158
+0.12(+2.54%)
Jun 17, 2022
4.720
5.080
4.480
4.720
8,154
+0.04(+0.85%)
Jun 16, 2022
4.600
4.880
4.600
4.680
8,405
+0.08(+1.74%)
Jun 15, 2022
4.680
4.880
4.600
4.600
12,121
-0.28(-5.74%)
Jun 14, 2022
5.000
5.280
4.880
4.880
6,372
-0.12(-2.40%)
Jun 13, 2022
4.760
5.040
4.720
5.000
3,062
-0.08(-1.57%)
Jun 10, 2022
5.240
5.440
4.880
5.080
15,024
-0.44(-7.97%)
Jun 09, 2022
5.160
5.680
5.160
5.520
8,120
+0.12(+2.22%)
Jun 08, 2022
5.000
5.960
4.920
5.400
32,191
+0.32(+6.30%)
Jun 07, 2022
4.920
5.120
4.520
5.080
10,223
+0.20(+4.10%)
Jun 06, 2022
4.880
5.040
4.880
4.880
11,457
-0.08(-1.61%)
Jun 03, 2022
4.960
5.040
4.800
4.960
13,015
+0.08(+1.64%)
Jun 02, 2022
4.600
4.920
4.600
4.880
7,885
+0.28(+6.09%)
Jun 01, 2022
4.560
4.880
4.560
4.600
5,853
+0.20(+4.55%)
May 31, 2022
4.840
4.920
4.360
4.400
11,549
-0.36(-7.56%)
May 27, 2022
4.800
4.880
4.760
4.760
7,667
+0.08(+1.71%)
May 26, 2022
4.448
4.840
4.448
4.680
9,376
+0.08(+1.74%)
May 25, 2022
4.120
4.800
4.120
4.600
5,651
+0.08(+1.77%)
May 24, 2022
4.640
4.660
4.400
4.520
12,093
-0.28(-5.83%)
May 23, 2022
4.680
4.840
4.640
4.800
3,761
+0.08(+1.69%)
May 20, 2022
4.600
4.840
4.480
4.720
7,978
-0.08(-1.67%)
May 19, 2022
4.920
4.920
4.560
4.800
23,410
+0.20(+4.35%)
May 18, 2022
4.640
4.760
4.480
4.600
8,991
-0.08(-1.71%)
May 17, 2022
4.000
4.760
4.000
4.680
23,915
+0.56(+13.59%)
May 16, 2022
4.600
4.680
4.000
4.120
31,117
-0.56(-11.97%)
May 13, 2022
4.720
4.920
4.360
4.680
16,767
+0.00(+0.00%)
May 12, 2022
4.200
4.760
4.200
4.680
13,846
+0.16(+3.54%)
May 11, 2022
4.720
5.120
4.280
4.520
18,735
-0.20(-4.24%)
May 10, 2022
4.800
5.116
4.600
4.720
14,199
-0.12(-2.48%)
May 09, 2022
5.080
5.164
4.800
4.840
15,548
-0.32(-6.20%)
May 06, 2022
5.320
5.600
5.120
5.160
18,444
-0.24(-4.44%)
May 05, 2022
5.720
5.880
5.320
5.400
18,724
-0.44(-7.53%)
May 04, 2022
5.880
6.360
5.400
5.840
22,948
-0.32(-5.19%)
May 03, 2022
6.480
6.600
5.840
6.160
39,576
-0.12(-1.91%)
May 02, 2022
5.800
6.440
5.680
6.280
32,527
+0.76(+13.77%)
Apr 29, 2022
5.520
5.760
5.400
5.520
13,504
+0.28(+5.34%)
Apr 28, 2022
5.400
5.480
5.240
5.240
10,969
-0.12(-2.24%)
Apr 27, 2022
5.400
5.560
5.400
5.360
9,048
-0.12(-2.19%)
Apr 26, 2022
5.640
5.640
5.440
5.480
8,834
-0.20(-3.52%)
Apr 25, 2022
5.240
5.880
5.200
5.680
17,110
-0.12(-2.07%)
Apr 22, 2022
5.960
5.960
5.680
5.800
9,487
+0.00(+0.00%)
Apr 21, 2022
6.000
6.000
5.600
5.800
12,498
+0.00(+0.00%)
Apr 20, 2022
5.720
6.000
5.640
5.800
16,919
-0.04(-0.68%)
Apr 19, 2022
5.560
6.360
5.480
5.840
15,089
+0.12(+2.10%)
Apr 18, 2022
6.040
6.080
5.560
5.720
21,961
-0.44(-7.14%)
Apr 14, 2022
6.360
6.760
6.040
6.160
17,990
-0.16(-2.53%)
Apr 13, 2022
6.480
6.600
6.200
6.320
10,495
-0.04(-0.63%)
Apr 12, 2022
6.800
6.800
6.200
6.360
16,154
-0.36(-5.36%)
Apr 11, 2022
6.640
7.000
6.360
6.720
44,702
+0.08(+1.20%)
Apr 08, 2022
6.360
6.720
6.160
6.640
16,524
+0.28(+4.40%)
Apr 07, 2022
6.200
6.440
6.080
6.360
17,631
-0.04(-0.63%)
Apr 06, 2022
6.600
6.680
6.200
6.400
13,083
-0.16(-2.44%)
Apr 05, 2022
6.920
6.920
6.400
6.560
26,077
-0.36(-5.20%)
Apr 04, 2022
7.120
7.120
6.600
6.920
19,142
+0.16(+2.37%)
Apr 01, 2022
7.320
7.360
6.640
6.760
15,766
-0.24(-3.43%)
Mar 31, 2022
7.800
7.800
6.640
7.000
69,036
-0.68(-8.85%)
Mar 30, 2022
7.240
7.880
7.042
7.680
65,546
+0.52(+7.26%)
Mar 29, 2022
6.880
7.360
6.800
7.160
86,323
+0.44(+6.55%)
Mar 28, 2022
6.200
6.800
6.000
6.720
190,198
+1.04(+18.31%)
Mar 25, 2022
5.800
5.934
5.200
5.680
54,590
-0.40(-6.58%)
Mar 24, 2022
7.640
7.640
5.920
6.080
102,229
-0.76(-11.11%)
Mar 23, 2022
5.760
7.480
5.680
6.840
129,824
+0.76(+12.50%)
Mar 22, 2022
5.600
6.520
5.520
6.080
96,011
+0.48(+8.57%)
Mar 21, 2022
5.920
5.920
5.400
5.600
26,739
-0.32(-5.41%)
Mar 18, 2022
5.200
5.920
5.120
5.920
43,811
+0.80(+15.62%)
Mar 17, 2022
5.120
5.160
4.905
5.120
22,736
+0.00(+0.00%)
Mar 16, 2022
4.840
5.160
4.560
5.120
67,777
+0.60(+13.27%)
Mar 15, 2022
4.440
4.792
4.200
4.520
35,029
+0.12(+2.73%)
Mar 14, 2022
4.800
4.960
4.400
4.400
33,184
-0.36(-7.56%)
Mar 11, 2022
5.600
5.640
4.720
4.760
32,687
-0.76(-13.77%)
Mar 10, 2022
6.040
6.179
5.200
5.520
40,118
-0.29(-5.06%)
Mar 09, 2022
5.200
6.560
5.200
5.814
46,717
+0.61(+11.81%)
Mar 08, 2022
4.920
5.400
4.920
5.200
33,452
+0.28(+5.69%)
Mar 07, 2022
4.880
4.920
4.680
4.920
33,611
+0.04(+0.82%)
Mar 04, 2022
5.040
5.040
4.800
4.880
40,743
-0.20(-3.94%)
Mar 03, 2022
4.840
5.120
4.840
5.080
27,328
-0.04(-0.78%)
Mar 02, 2022
5.480
5.480
5.040
5.120
25,690
-0.16(-3.03%)
Mar 01, 2022
5.760
5.800
5.200
5.280
45,630
-0.28(-5.04%)
Feb 28, 2022
5.520
5.796
5.440
5.560
58,651
+0.16(+2.96%)
Feb 25, 2022
4.840
5.560
4.880
5.400
50,976
+0.48(+9.76%)
Feb 24, 2022
4.480
5.000
4.160
4.920
55,298
+0.04(+0.82%)
Feb 23, 2022
5.320
5.560
4.880
4.880
55,115
-0.48(-8.96%)
Feb 22, 2022
6.240
6.360
5.240
5.360
145,879
-1.28(-19.28%)
Feb 18, 2022
6.640
0
-0.36(-5.14%)
Feb 17, 2022
7.600
7.800
6.720
7.000
131,831
-0.56(-7.41%)
Feb 16, 2022
6.520
7.880
6.520
7.560
214,971
+0.36(+5.00%)
Feb 15, 2022
8.360
9.000
6.280
7.200
811,570
-0.92(-11.33%)
Feb 14, 2022
6.760
8.720
6.680
8.120
1,460,928
+1.76(+27.67%)
Feb 11, 2022
4.760
6.520
4.760
6.360
573,052
+1.20(+23.26%)
Feb 10, 2022
4.440
6.037
4.386
5.160
817,771
+1.00(+24.04%)
Feb 09, 2022
3.600
4.240
3.600
4.160
91,065
+0.56(+15.56%)
Feb 08, 2022
3.600
3.720
3.496
3.600
13,603
+0.08(+2.27%)
Feb 07, 2022
3.520
3.640
3.400
3.520
21,081
-0.01(-0.20%)
Feb 04, 2022
3.400
3.680
3.320
3.527
19,518
+0.19(+5.83%)
Feb 03, 2022
3.800
3.060
3.333
21,963
-0.42(-11.16%)
Feb 02, 2022
3.560
3.875
3.540
3.752
24,813
+0.29(+8.43%)
Feb 01, 2022
3.387
3.598
3.326
3.460
13,985
+0.15(+4.51%)
Jan 31, 2022
3.600
3.040
3.311
63,447
-0.28(-7.83%)
Jan 28, 2022
3.560
3.799
3.560
3.592
11,086
+0.11(+3.24%)
Jan 27, 2022
3.920
4.080
3.200
3.479
38,824
-0.42(-10.79%)
Jan 26, 2022
4.040
4.192
3.880
3.900
18,355
-0.08(-2.01%)
Jan 25, 2022
3.840
4.200
3.840
3.980
19,231
+0.14(+3.69%)
Jan 24, 2022
4.040
4.120
3.630
3.838
25,492
-0.24(-5.92%)
Jan 21, 2022
4.320
4.360
4.080
4.080
20,315
-0.20(-4.67%)
Jan 20, 2022
4.360
4.600
4.200
4.280
24,438
-0.08(-1.83%)
Jan 19, 2022
4.400
4.520
4.240
4.360
12,800
-0.04(-0.91%)
Jan 18, 2022
4.280
4.520
4.200
4.400
25,796
+0.12(+2.80%)
Jan 14, 2022
4.280
0
-0.24(-5.31%)
Jan 13, 2022
4.520
4.560
4.400
4.520
18,558
+0.12(+2.73%)
Jan 12, 2022
4.480
4.600
4.200
4.400
19,860
+0.04(+0.92%)
Jan 11, 2022
4.280
4.640
4.240
4.360
34,180
+0.12(+2.83%)
Jan 10, 2022
4.520
4.520
4.120
4.240
8,558
-0.16(-3.64%)
Jan 07, 2022
4.560
4.680
4.360
4.400
19,550
-0.08(-1.79%)
Jan 06, 2022
4.520
4.880
4.440
4.480
16,114
-0.08(-1.75%)
Jan 05, 2022
4.840
5.000
4.480
4.560
25,921
-0.24(-5.00%)
Jan 04, 2022
4.920
4.960
4.600
4.800
51,559
-0.24(-4.76%)
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.