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
Agnc Investment Corp
(NQ:
AGNC
)
9.590
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2022
6.499
6.619
6.431
6.571
21,310,556
+0.03(+0.49%)
Oct 28, 2022
6.235
6.563
6.211
6.539
25,946,980
+0.33(+5.28%)
Oct 27, 2022
6.463
6.581
6.196
6.211
40,969,688
-0.02(-0.38%)
Oct 26, 2022
6.298
6.446
6.203
6.235
28,223,760
+0.01(+0.13%)
Oct 25, 2022
5.896
6.282
5.747
6.227
29,430,390
+0.23(+3.81%)
Oct 24, 2022
6.117
6.133
5.873
5.999
19,126,976
-0.09(-1.55%)
Oct 21, 2022
6.148
6.148
5.991
6.093
27,414,724
-0.07(-1.15%)
Oct 20, 2022
6.266
6.314
6.148
6.164
13,365,032
-0.06(-1.01%)
Oct 19, 2022
6.298
6.325
6.168
6.227
16,197,474
-0.14(-2.23%)
Oct 18, 2022
6.408
6.530
6.282
6.369
16,236,195
+0.10(+1.63%)
Oct 17, 2022
6.345
6.424
6.196
6.266
14,543,048
+0.06(+0.89%)
Oct 14, 2022
6.408
6.494
6.203
6.211
17,892,042
-0.12(-1.87%)
Oct 13, 2022
6.188
6.381
6.085
6.329
26,657,862
+0.03(+0.50%)
Oct 12, 2022
6.400
6.495
6.054
6.298
34,668,796
-0.13(-2.08%)
Oct 11, 2022
5.826
6.510
5.822
6.432
53,778,004
+0.63(+10.85%)
Oct 10, 2022
6.188
6.282
5.794
5.802
30,034,294
-0.39(-6.35%)
Oct 07, 2022
6.392
6.479
6.156
6.196
35,656,300
-0.26(-4.02%)
Oct 06, 2022
6.684
6.735
6.377
6.455
33,077,750
-0.24(-3.53%)
Oct 05, 2022
7.038
7.038
6.479
6.691
30,239,610
-0.48(-6.70%)
Oct 04, 2022
6.833
7.203
6.833
7.172
25,593,828
+0.46(+6.92%)
Oct 03, 2022
6.699
6.853
6.377
6.707
23,626,876
+0.08(+1.19%)
Sep 30, 2022
6.865
6.928
6.605
6.629
28,088,734
-0.20(-3.00%)
Sep 29, 2022
7.093
7.101
6.605
6.833
33,807,704
-0.33(-4.62%)
Sep 28, 2022
7.125
7.331
7.016
7.164
36,516,016
+0.11(+1.54%)
Sep 27, 2022
7.599
7.634
7.016
7.055
48,060,820
-0.42(-5.61%)
Sep 26, 2022
8.042
8.117
7.444
7.475
36,871,988
-0.62(-7.68%)
Sep 23, 2022
8.345
8.345
8.003
8.096
14,263,141
-0.27(-3.25%)
Sep 22, 2022
8.570
8.586
8.322
8.368
12,290,012
-0.20(-2.36%)
Sep 21, 2022
8.733
8.733
8.570
8.570
10,777,656
-0.12(-1.43%)
Sep 20, 2022
8.710
8.741
8.617
8.694
9,467,800
-0.06(-0.71%)
Sep 19, 2022
8.601
8.803
8.593
8.757
9,366,746
+0.02(+0.27%)
Sep 16, 2022
8.632
8.757
8.531
8.733
16,939,820
+0.04(+0.45%)
Sep 15, 2022
8.974
9.067
8.694
8.694
11,444,952
-0.28(-3.12%)
Sep 14, 2022
8.998
9.044
8.912
8.974
11,577,597
+0.00(+0.00%)
Sep 13, 2022
9.060
9.099
8.935
8.974
10,672,715
-0.23(-2.53%)
Sep 12, 2022
9.316
9.370
9.184
9.207
9,276,855
-0.05(-0.50%)
Sep 09, 2022
9.363
9.417
9.246
9.254
8,668,229
-0.09(-0.92%)
Sep 08, 2022
9.246
9.355
9.187
9.339
6,244,563
+0.08(+0.84%)
Sep 07, 2022
9.122
9.285
8.982
9.262
10,708,403
+0.13(+1.45%)
Sep 06, 2022
9.145
9.273
9.021
9.130
18,146,988
-0.02(-0.17%)
Sep 02, 2022
9.254
9.339
9.145
9.145
6,533,901
-0.05(-0.51%)
Sep 01, 2022
9.238
9.246
8.959
9.192
13,319,484
-0.09(-1.00%)
Aug 31, 2022
9.277
9.402
9.211
9.285
7,438,380
+0.01(+0.08%)
Aug 30, 2022
9.518
9.546
9.262
9.277
12,027,635
-0.19(-2.05%)
Aug 29, 2022
9.471
9.541
9.433
9.471
9,304,819
-0.05(-0.48%)
Aug 26, 2022
9.648
9.679
9.510
9.518
7,783,917
-0.12(-1.28%)
Aug 25, 2022
9.587
9.685
9.579
9.641
5,573,278
+0.10(+1.05%)
Aug 24, 2022
9.464
9.548
9.441
9.541
4,311,297
+0.06(+0.65%)
Aug 23, 2022
9.448
9.541
9.433
9.479
4,915,920
+0.08(+0.82%)
Aug 22, 2022
9.556
9.569
9.402
9.402
6,917,079
-0.22(-2.32%)
Aug 19, 2022
9.718
9.737
9.583
9.625
7,642,972
-0.13(-1.34%)
Aug 18, 2022
9.810
9.841
9.725
9.756
7,309,710
-0.03(-0.31%)
Aug 17, 2022
9.810
9.822
9.695
9.787
6,433,844
-0.06(-0.62%)
Aug 16, 2022
9.848
9.887
9.802
9.848
7,003,926
+0.01(+0.08%)
Aug 15, 2022
9.795
9.856
9.764
9.841
8,487,017
+0.01(+0.08%)
Aug 12, 2022
9.833
9.841
9.733
9.833
5,910,177
+0.08(+0.79%)
Aug 11, 2022
9.695
9.822
9.687
9.756
8,038,578
+0.11(+1.12%)
Aug 10, 2022
9.633
9.733
9.633
9.648
7,116,134
+0.08(+0.80%)
Aug 09, 2022
9.572
9.625
9.491
9.572
7,923,337
+0.02(+0.24%)
Aug 08, 2022
9.495
9.641
9.495
9.548
9,258,626
+0.12(+1.31%)
Aug 05, 2022
9.418
9.495
9.364
9.425
9,892,830
-0.05(-0.49%)
Aug 04, 2022
9.525
9.541
9.387
9.471
11,552,336
-0.05(-0.57%)
Aug 03, 2022
9.556
9.587
9.502
9.525
7,591,093
+0.06(+0.65%)
Aug 02, 2022
9.710
9.710
9.448
9.464
12,264,852
-0.28(-2.92%)
Aug 01, 2022
9.710
9.833
9.629
9.748
9,429,334
+0.05(+0.48%)
Jul 29, 2022
9.664
9.914
9.660
9.702
17,776,802
+0.03(+0.32%)
Jul 28, 2022
9.441
9.683
9.433
9.672
19,155,794
+0.22(+2.36%)
Jul 27, 2022
9.266
9.509
9.235
9.448
16,091,155
+0.21(+2.31%)
Jul 26, 2022
9.090
9.311
9.067
9.235
19,890,272
-0.11(-1.22%)
Jul 25, 2022
9.288
9.365
9.205
9.349
11,399,147
+0.09(+0.99%)
Jul 22, 2022
9.342
9.372
9.197
9.258
8,035,464
-0.05(-0.57%)
Jul 21, 2022
9.189
9.319
9.121
9.311
10,065,892
+0.08(+0.83%)
Jul 20, 2022
9.166
9.281
9.106
9.235
13,310,647
+0.09(+1.00%)
Jul 19, 2022
8.900
9.197
8.885
9.144
12,700,078
+0.30(+3.36%)
Jul 18, 2022
8.923
8.938
8.656
8.846
9,613,347
-0.06(-0.68%)
Jul 15, 2022
8.793
8.938
8.603
8.907
10,862,805
+0.20(+2.27%)
Jul 14, 2022
8.732
8.778
8.633
8.709
8,324,274
-0.13(-1.47%)
Jul 13, 2022
8.618
8.866
8.580
8.839
10,001,903
+0.14(+1.58%)
Jul 12, 2022
8.648
8.770
8.610
8.702
10,686,346
+0.06(+0.71%)
Jul 11, 2022
8.664
8.725
8.610
8.641
7,404,413
-0.06(-0.70%)
Jul 08, 2022
8.763
8.766
8.625
8.702
11,352,700
-0.05(-0.61%)
Jul 07, 2022
8.671
8.877
8.671
8.755
10,218,659
+0.10(+1.14%)
Jul 06, 2022
8.808
8.892
8.580
8.656
13,159,549
-0.19(-2.15%)
Jul 05, 2022
8.618
8.862
8.572
8.846
14,663,997
+0.10(+1.13%)
Jul 01, 2022
8.427
8.785
8.420
8.747
15,029,439
+0.31(+3.70%)
Jun 30, 2022
8.389
8.565
8.374
8.435
12,722,887
-0.06(-0.72%)
Jun 29, 2022
8.557
8.587
8.450
8.496
11,768,094
-0.10(-1.15%)
Jun 28, 2022
8.753
8.829
8.550
8.595
14,288,530
-0.13(-1.47%)
Jun 27, 2022
8.791
8.844
8.659
8.723
13,280,110
-0.02(-0.26%)
Jun 24, 2022
8.467
8.780
8.459
8.746
16,599,218
+0.32(+3.85%)
Jun 23, 2022
8.203
8.429
8.165
8.422
15,883,887
+0.25(+3.04%)
Jun 22, 2022
8.007
8.241
7.977
8.173
15,830,901
+0.09(+1.12%)
Jun 21, 2022
7.962
8.150
7.939
8.082
16,418,832
+0.23(+2.98%)
Jun 17, 2022
7.600
7.901
7.570
7.849
29,642,970
+0.29(+3.79%)
Jun 16, 2022
7.803
7.845
7.532
7.562
29,638,244
-0.48(-6.00%)
Jun 15, 2022
8.143
8.210
7.803
8.045
38,096,868
-0.06(-0.74%)
Jun 14, 2022
8.316
8.371
8.045
8.105
29,644,218
-0.20(-2.45%)
Jun 13, 2022
8.859
8.859
8.293
8.309
37,872,784
-0.70(-7.78%)
Jun 10, 2022
9.123
9.153
8.904
9.010
16,102,521
-0.18(-1.97%)
Jun 09, 2022
9.138
9.355
9.123
9.191
17,917,996
+0.15(+1.67%)
Jun 08, 2022
9.145
9.168
9.010
9.040
10,080,482
-0.13(-1.40%)
Jun 07, 2022
9.047
9.198
9.025
9.168
7,710,224
+0.09(+1.00%)
Jun 06, 2022
9.093
9.198
9.062
9.078
9,168,202
-0.02(-0.17%)
Jun 03, 2022
9.176
9.213
9.078
9.093
10,292,949
-0.10(-1.07%)
Jun 02, 2022
9.160
9.198
9.070
9.191
11,286,157
+0.02(+0.16%)
Jun 01, 2022
9.236
9.243
9.025
9.176
13,581,726
-0.05(-0.49%)
May 31, 2022
9.160
9.274
9.093
9.221
57,804,628
+0.02(+0.16%)
May 27, 2022
9.062
9.206
8.998
9.206
10,984,957
+0.17(+1.83%)
May 26, 2022
8.920
9.122
8.902
9.040
14,012,660
+0.17(+1.94%)
May 25, 2022
8.913
8.958
8.779
8.868
16,712,430
-0.03(-0.34%)
May 24, 2022
8.950
8.950
8.771
8.898
15,236,009
-0.06(-0.67%)
May 23, 2022
8.823
9.003
8.812
8.958
17,336,140
+0.18(+2.04%)
May 20, 2022
8.779
8.823
8.607
8.779
19,486,940
+0.03(+0.34%)
May 19, 2022
8.838
8.969
8.726
8.749
24,237,600
-0.13(-1.43%)
May 18, 2022
9.017
9.040
8.853
8.876
19,216,610
-0.16(-1.82%)
May 17, 2022
9.174
9.182
8.905
9.040
20,512,750
-0.13(-1.46%)
May 16, 2022
9.256
9.279
9.114
9.174
18,040,864
-0.07(-0.81%)
May 13, 2022
9.047
9.249
9.010
9.249
21,955,944
+0.21(+2.31%)
May 12, 2022
9.010
9.100
8.846
9.040
29,398,112
-0.02(-0.25%)
May 11, 2022
9.144
9.197
9.025
9.062
24,337,912
-0.07(-0.74%)
May 10, 2022
9.241
9.443
9.044
9.129
29,380,576
-0.02(-0.24%)
May 09, 2022
9.137
9.234
9.055
9.152
20,786,186
-0.11(-1.21%)
May 06, 2022
9.032
9.286
9.025
9.264
21,718,386
+0.20(+2.22%)
May 05, 2022
9.032
9.212
8.950
9.062
24,346,400
+0.01(+0.17%)
May 04, 2022
8.928
9.070
8.767
9.047
23,633,866
+0.10(+1.08%)
May 03, 2022
8.584
8.965
8.584
8.950
32,824,694
+0.59(+7.05%)
May 02, 2022
8.219
8.372
8.107
8.361
21,005,456
+0.16(+2.00%)
Apr 29, 2022
8.562
8.592
8.174
8.196
21,387,718
-0.37(-4.27%)
Apr 28, 2022
8.278
8.566
8.185
8.562
22,409,938
+0.37(+4.56%)
Apr 27, 2022
8.218
8.270
8.130
8.189
19,602,952
+0.01(+0.18%)
Apr 26, 2022
8.580
8.643
8.130
8.174
25,434,060
-0.44(-5.14%)
Apr 25, 2022
8.506
8.632
8.314
8.617
20,069,188
+0.06(+0.69%)
Apr 22, 2022
8.757
8.765
8.529
8.558
18,406,544
-0.21(-2.36%)
Apr 21, 2022
8.890
8.964
8.757
8.765
12,828,027
-0.09(-1.00%)
Apr 20, 2022
8.794
8.949
8.739
8.853
13,400,107
+0.10(+1.10%)
Apr 19, 2022
9.090
9.112
8.728
8.757
23,549,612
-0.31(-3.42%)
Apr 18, 2022
9.200
9.208
9.031
9.068
14,064,539
-0.15(-1.60%)
Apr 14, 2022
9.260
9.333
9.182
9.215
11,764,014
-0.04(-0.48%)
Apr 13, 2022
9.267
9.315
9.193
9.260
10,510,616
+0.01(+0.08%)
Apr 12, 2022
9.319
9.400
9.237
9.252
13,251,343
+0.03(+0.32%)
Apr 11, 2022
9.289
9.392
9.193
9.223
13,584,033
-0.08(-0.87%)
Apr 08, 2022
9.282
9.422
9.252
9.304
9,252,692
+0.04(+0.48%)
Apr 07, 2022
9.282
9.356
9.104
9.260
14,482,315
-0.03(-0.32%)
Apr 06, 2022
9.452
9.452
9.282
9.289
14,451,300
-0.19(-2.02%)
Apr 05, 2022
9.636
9.732
9.452
9.481
13,250,322
-0.18(-1.91%)
Apr 04, 2022
9.695
9.725
9.533
9.666
11,073,963
-0.06(-0.61%)
Apr 01, 2022
9.695
9.725
9.584
9.725
12,768,007
+0.05(+0.53%)
Mar 31, 2022
9.821
9.839
9.666
9.673
12,762,343
-0.10(-1.06%)
Mar 30, 2022
9.902
9.925
9.739
9.776
14,833,005
-0.15(-1.49%)
Mar 29, 2022
9.836
9.983
9.836
9.924
15,138,031
+0.13(+1.35%)
Mar 28, 2022
9.741
9.807
9.598
9.792
13,547,007
+0.08(+0.83%)
Mar 25, 2022
9.573
9.726
9.551
9.712
9,121,970
+0.16(+1.69%)
Mar 24, 2022
9.565
9.598
9.514
9.551
10,574,789
-0.01(-0.15%)
Mar 23, 2022
9.646
9.646
9.529
9.565
7,911,413
-0.09(-0.91%)
Mar 22, 2022
9.573
9.712
9.536
9.653
13,006,285
+0.13(+1.38%)
Mar 21, 2022
9.697
9.752
9.503
9.522
10,537,483
-0.15(-1.51%)
Mar 18, 2022
9.485
9.668
9.434
9.668
14,270,974
+0.12(+1.30%)
Mar 17, 2022
9.441
9.565
9.386
9.544
9,608,817
+0.06(+0.62%)
Mar 16, 2022
9.507
9.595
9.287
9.485
11,889,428
+0.04(+0.47%)
Mar 15, 2022
9.331
9.478
9.328
9.441
12,443,869
+0.10(+1.02%)
Mar 14, 2022
9.514
9.580
9.258
9.346
11,961,967
-0.15(-1.62%)
Mar 11, 2022
9.675
9.705
9.383
9.500
18,508,418
-0.20(-2.04%)
Mar 10, 2022
9.705
9.573
9.697
8,784,684
-0.06(-0.60%)
Mar 09, 2022
9.829
9.906
9.726
9.756
10,132,012
+0.05(+0.53%)
Mar 08, 2022
9.522
9.826
9.514
9.705
14,612,383
+0.20(+2.08%)
Mar 07, 2022
9.514
9.690
9.478
9.507
13,113,444
-0.05(-0.54%)
Mar 04, 2022
9.551
9.616
9.492
9.558
9,182,649
-0.05(-0.53%)
Mar 03, 2022
9.653
9.716
9.576
9.609
8,962,474
-0.04(-0.42%)
Mar 02, 2022
9.507
9.679
9.419
9.650
13,249,246
+0.14(+1.50%)
Mar 01, 2022
9.383
9.522
9.269
9.507
18,839,230
+0.06(+0.62%)
Feb 28, 2022
9.434
9.500
9.295
9.448
18,937,144
-0.08(-0.84%)
Feb 25, 2022
9.463
9.536
9.456
9.529
13,076,317
+0.15(+1.64%)
Feb 24, 2022
8.860
9.433
8.824
9.375
22,072,622
+0.13(+1.41%)
Feb 23, 2022
9.556
9.575
9.237
9.245
13,431,817
-0.25(-2.67%)
Feb 22, 2022
9.709
9.712
9.411
9.498
15,577,470
-0.25(-2.53%)
Feb 18, 2022
9.745
0
-0.05(-0.52%)
Feb 17, 2022
10.01
10.02
9.730
9.796
12,040,213
-0.24(-2.38%)
Feb 16, 2022
10.04
10.09
10.01
10.04
9,473,208
-0.01(-0.07%)
Feb 15, 2022
10.04
10.05
9.933
10.04
10,393,494
+0.10(+1.02%)
Feb 14, 2022
10.09
10.11
9.897
9.941
20,598,782
-0.25(-2.42%)
Feb 11, 2022
10.36
10.40
10.10
10.19
16,928,666
-0.15(-1.47%)
Feb 10, 2022
10.44
10.63
10.32
10.34
11,632,614
-0.12(-1.18%)
Feb 09, 2022
10.50
10.55
10.46
10.46
8,237,766
+0.01(+0.07%)
Feb 08, 2022
10.41
10.51
10.35
10.46
9,977,386
+0.07(+0.70%)
Feb 07, 2022
10.36
10.49
10.33
10.38
9,178,287
+0.06(+0.56%)
Feb 04, 2022
10.29
10.38
10.14
10.32
14,002,861
+0.02(+0.21%)
Feb 03, 2022
10.46
10.30
10.30
11,932,606
-0.19(-1.80%)
Feb 02, 2022
10.62
10.64
10.42
10.49
14,043,062
-0.15(-1.43%)
Feb 01, 2022
10.80
10.80
10.47
10.64
19,686,898
-0.15(-1.41%)
Jan 31, 2022
10.67
10.80
10.80
13,432,620
+0.09(+0.88%)
Jan 28, 2022
10.66
10.70
10.47
10.70
9,077,540
+0.05(+0.48%)
Jan 27, 2022
10.82
10.85
10.61
10.65
14,796,283
-0.05(-0.47%)
Jan 26, 2022
10.85
10.94
10.66
10.70
16,470,672
-0.09(-0.80%)
Jan 25, 2022
10.49
10.81
10.36
10.79
14,919,622
+0.19(+1.83%)
Jan 24, 2022
10.47
10.62
10.18
10.59
22,555,188
+0.00(+0.00%)
Jan 21, 2022
10.74
10.77
10.54
10.59
15,344,854
-0.16(-1.47%)
Jan 20, 2022
10.87
10.93
10.74
10.75
9,793,439
-0.08(-0.73%)
Jan 19, 2022
10.92
10.95
10.82
10.83
7,186,997
-0.08(-0.73%)
Jan 18, 2022
11.01
11.02
10.89
10.91
10,475,943
-0.10(-0.91%)
Jan 14, 2022
11.01
0
-0.07(-0.65%)
Jan 13, 2022
11.22
11.26
11.08
11.08
7,985,704
-0.11(-0.96%)
Jan 12, 2022
11.18
11.21
11.10
11.19
6,546,517
+0.00(+0.00%)
Jan 11, 2022
11.02
11.21
11.02
11.19
9,979,583
+0.16(+1.43%)
Jan 10, 2022
11.02
11.05
10.92
11.03
11,030,940
+0.03(+0.26%)
Jan 07, 2022
11.00
11.05
10.92
11.00
6,345,591
+0.07(+0.66%)
Jan 06, 2022
11.03
11.04
10.89
10.93
7,634,316
+0.03(+0.26%)
Jan 05, 2022
11.21
11.23
10.89
10.90
13,644,331
-0.29(-2.57%)
Jan 04, 2022
11.15
11.26
11.07
11.19
11,049,844
+0.07(+0.65%)
Jan 03, 2022
10.85
11.13
10.84
11.12
8,821,523
+0.30(+2.79%)
Dec 31, 2021
10.86
10.95
10.80
10.82
8,848,589
-0.12(-1.12%)
Dec 30, 2021
10.99
11.09
10.93
10.94
6,063,243
-0.04(-0.39%)
Dec 29, 2021
11.06
11.07
10.96
10.98
6,378,294
-0.07(-0.65%)
Dec 28, 2021
11.04
11.15
11.01
11.05
7,055,959
+0.01(+0.13%)
Dec 27, 2021
10.99
11.05
10.90
11.04
6,496,132
+0.06(+0.52%)
Dec 23, 2021
10.93
11.02
10.87
10.98
6,080,696
+0.11(+0.98%)
Dec 22, 2021
10.82
10.94
10.76
10.88
6,787,099
+0.06(+0.53%)
Dec 21, 2021
10.63
10.86
10.62
10.82
10,581,943
+0.29(+2.71%)
Dec 20, 2021
10.57
10.70
10.29
10.53
19,072,242
-0.16(-1.53%)
Dec 17, 2021
10.78
10.80
10.66
10.70
16,655,189
-0.09(-0.86%)
Dec 16, 2021
10.88
10.95
10.76
10.79
9,818,684
-0.04(-0.33%)
Dec 15, 2021
10.84
10.89
10.70
10.83
11,268,114
-0.01(-0.13%)
Dec 14, 2021
10.95
11.04
10.80
10.84
8,637,452
-0.11(-0.98%)
Dec 13, 2021
11.03
11.05
10.73
10.95
15,355,598
-0.19(-1.73%)
Dec 10, 2021
11.36
11.37
11.10
11.14
9,011,312
-0.17(-1.51%)
Dec 09, 2021
11.32
11.36
11.26
11.31
9,859,442
-0.03(-0.25%)
Dec 08, 2021
11.31
11.44
11.27
11.34
7,679,338
+0.03(+0.25%)
Dec 07, 2021
11.22
11.38
11.15
11.31
8,704,374
+0.14(+1.28%)
Dec 06, 2021
10.99
11.23
10.96
11.17
9,964,541
+0.23(+2.09%)
Dec 03, 2021
11.02
11.03
10.89
10.94
7,990,712
-0.09(-0.84%)
Dec 02, 2021
10.81
11.06
10.75
11.03
11,643,920
+0.26(+2.38%)
Dec 01, 2021
11.06
11.10
10.76
10.78
12,011,802
-0.14(-1.24%)
Nov 30, 2021
11.25
11.25
10.88
10.91
25,154,124
-0.38(-3.39%)
Nov 29, 2021
11.32
11.34
11.20
11.29
9,594,862
+0.03(+0.23%)
Nov 26, 2021
11.33
11.33
11.16
11.27
10,349,148
-0.09(-0.75%)
Nov 24, 2021
11.36
11.43
11.34
11.35
7,042,215
+0.01(+0.06%)
Nov 23, 2021
11.37
11.39
11.32
11.35
7,967,817
+0.02(+0.19%)
Nov 22, 2021
11.35
11.40
11.24
11.32
7,983,253
+0.01(+0.06%)
Nov 19, 2021
11.25
11.35
11.21
11.32
7,013,958
+0.02(+0.19%)
Nov 18, 2021
11.29
11.32
11.20
11.30
9,034,353
+0.01(+0.06%)
Nov 17, 2021
11.33
11.36
11.23
11.29
10,440,679
-0.07(-0.62%)
Nov 16, 2021
11.36
11.40
11.32
11.36
6,710,845
+0.01(+0.12%)
Nov 15, 2021
11.37
11.41
11.32
11.35
4,724,639
-0.01(-0.12%)
Nov 12, 2021
11.35
11.37
11.31
11.36
5,144,698
+0.03(+0.25%)
Nov 11, 2021
11.35
11.39
11.32
11.33
4,323,276
-0.11(-0.99%)
Nov 10, 2021
11.39
11.32
11.44
6,835,856
+0.06(+0.56%)
Nov 09, 2021
11.42
11.48
11.37
11.38
5,080,115
-0.04(-0.31%)
Nov 08, 2021
11.49
11.49
11.39
11.42
5,033,269
-0.07(-0.62%)
Nov 05, 2021
11.39
11.52
11.37
11.49
7,417,635
+0.15(+1.31%)
Nov 04, 2021
11.35
11.39
11.28
11.34
6,005,773
+0.01(+0.13%)
Nov 03, 2021
11.28
11.46
11.25
11.32
7,604,775
+0.04(+0.38%)
Nov 02, 2021
11.44
11.45
11.27
11.28
7,540,754
-0.18(-1.55%)
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.