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
Fulcrum Therapeutics Inc
(NQ:
FULC
)
7.330
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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 29, 2023
6.880
6.970
6.580
6.750
1,315,980
-0.11(-1.60%)
Dec 28, 2023
6.710
6.980
6.690
6.860
536,172
+0.11(+1.63%)
Dec 27, 2023
6.640
6.800
6.610
6.750
551,400
+0.14(+2.12%)
Dec 26, 2023
6.400
6.680
6.320
6.610
446,654
+0.33(+5.25%)
Dec 22, 2023
5.960
6.490
5.960
6.280
849,332
+0.51(+8.84%)
Dec 21, 2023
5.790
5.830
5.655
5.770
518,984
+0.15(+2.67%)
Dec 20, 2023
5.910
6.100
5.560
5.620
578,073
-0.30(-5.07%)
Dec 19, 2023
5.650
6.020
5.595
5.920
798,910
+0.42(+7.64%)
Dec 18, 2023
5.490
5.610
5.260
5.500
1,031,666
+0.11(+2.04%)
Dec 15, 2023
4.960
5.515
4.860
5.390
2,634,410
+0.52(+10.68%)
Dec 14, 2023
5.060
5.230
4.820
4.870
640,158
-0.07(-1.42%)
Dec 13, 2023
4.450
4.980
4.405
4.940
440,632
+0.49(+11.01%)
Dec 12, 2023
4.440
4.608
4.390
4.450
327,744
+0.01(+0.23%)
Dec 11, 2023
4.980
4.980
4.430
4.440
454,382
-0.51(-10.30%)
Dec 08, 2023
4.970
5.030
4.870
4.950
332,058
-0.01(-0.20%)
Dec 07, 2023
4.660
5.010
4.605
4.960
284,459
+0.33(+7.13%)
Dec 06, 2023
5.040
5.120
4.450
4.630
825,377
-0.32(-6.46%)
Dec 05, 2023
5.130
5.251
4.910
4.950
266,227
-0.25(-4.81%)
Dec 04, 2023
4.940
5.225
4.778
5.200
378,336
+0.21(+4.21%)
Dec 01, 2023
4.770
5.000
4.640
4.990
216,180
+0.19(+3.96%)
Nov 30, 2023
4.870
4.990
4.690
4.800
794,961
+0.00(+0.00%)
Nov 29, 2023
4.630
4.880
4.630
4.800
331,513
+0.24(+5.26%)
Nov 28, 2023
4.850
4.850
4.350
4.560
821,073
-0.28(-5.79%)
Nov 27, 2023
4.710
5.005
4.710
4.840
887,790
+0.06(+1.26%)
Nov 24, 2023
4.550
4.980
4.550
4.780
425,516
+0.23(+5.05%)
Nov 22, 2023
4.430
4.710
4.430
4.550
427,763
+0.16(+3.64%)
Nov 21, 2023
4.480
4.570
4.300
4.390
598,237
-0.26(-5.59%)
Nov 20, 2023
4.150
4.690
4.150
4.650
944,698
+0.50(+12.05%)
Nov 17, 2023
3.870
4.300
3.870
4.150
459,984
+0.28(+7.24%)
Nov 16, 2023
4.180
4.180
3.850
3.870
484,143
-0.31(-7.42%)
Nov 15, 2023
3.920
4.215
3.900
4.180
472,758
+0.25(+6.36%)
Nov 14, 2023
3.660
3.930
3.650
3.930
376,735
+0.46(+13.26%)
Nov 13, 2023
3.450
3.500
3.310
3.470
349,129
-0.03(-0.86%)
Nov 10, 2023
3.400
3.530
3.240
3.500
435,357
+0.11(+3.24%)
Nov 09, 2023
4.180
4.180
3.350
3.390
545,863
-0.78(-18.71%)
Nov 08, 2023
4.280
4.290
4.020
4.170
492,253
-0.12(-2.80%)
Nov 07, 2023
3.740
4.565
3.740
4.290
1,200,149
+0.70(+19.50%)
Nov 06, 2023
3.960
3.975
3.500
3.590
815,930
-0.30(-7.71%)
Nov 03, 2023
3.840
4.050
3.839
3.890
534,650
+0.13(+3.46%)
Nov 02, 2023
3.850
3.860
3.670
3.760
329,566
+0.01(+0.27%)
Nov 01, 2023
3.640
3.750
3.570
3.750
230,908
+0.11(+3.02%)
Oct 31, 2023
3.350
3.680
3.330
3.640
286,598
+0.29(+8.66%)
Oct 30, 2023
3.220
3.425
3.215
3.350
412,656
+0.17(+5.35%)
Oct 27, 2023
3.250
3.250
3.140
3.180
302,486
-0.08(-2.45%)
Oct 26, 2023
3.260
3.380
3.230
3.260
429,713
-0.01(-0.31%)
Oct 25, 2023
3.600
3.600
3.240
3.270
393,298
-0.34(-9.42%)
Oct 24, 2023
3.540
3.790
3.540
3.610
332,657
+0.08(+2.27%)
Oct 23, 2023
3.630
3.655
3.510
3.530
280,810
-0.11(-3.02%)
Oct 20, 2023
3.570
3.680
3.510
3.640
448,574
+0.06(+1.68%)
Oct 19, 2023
3.660
3.665
3.560
3.580
296,338
-0.09(-2.45%)
Oct 18, 2023
3.860
3.860
3.655
3.670
337,095
-0.19(-4.92%)
Oct 17, 2023
3.900
3.960
3.830
3.860
256,589
-0.04(-1.03%)
Oct 16, 2023
3.840
4.040
3.745
3.900
389,086
+0.01(+0.26%)
Oct 13, 2023
3.860
3.930
3.780
3.890
267,406
+0.05(+1.30%)
Oct 12, 2023
3.900
3.910
3.760
3.840
383,438
-0.06(-1.54%)
Oct 11, 2023
3.990
4.100
3.860
3.900
291,452
-0.09(-2.26%)
Oct 10, 2023
3.910
4.010
3.860
3.990
483,061
+0.07(+1.79%)
Oct 09, 2023
4.140
4.195
3.890
3.920
1,014,307
-0.26(-6.22%)
Oct 06, 2023
4.150
4.340
4.150
4.180
427,720
-0.06(-1.42%)
Oct 05, 2023
3.900
4.240
3.820
4.240
382,082
+0.35(+9.00%)
Oct 04, 2023
3.980
3.980
3.850
3.890
615,882
-0.08(-2.02%)
Oct 03, 2023
4.050
4.065
3.950
3.970
548,566
-0.12(-2.93%)
Oct 02, 2023
4.410
4.470
4.090
4.090
611,214
-0.35(-7.88%)
Sep 29, 2023
4.450
4.540
4.355
4.440
413,760
-0.03(-0.67%)
Sep 28, 2023
4.620
4.690
4.444
4.470
489,810
-0.13(-2.83%)
Sep 27, 2023
4.380
4.660
4.380
4.600
517,121
+0.19(+4.31%)
Sep 26, 2023
4.180
4.530
4.170
4.410
492,071
+0.21(+5.00%)
Sep 25, 2023
4.120
4.260
4.190
4.200
461,547
+0.03(+0.72%)
Sep 22, 2023
4.210
4.220
4.050
4.170
398,577
+0.08(+1.96%)
Sep 21, 2023
4.330
4.340
4.040
4.090
572,641
-0.34(-7.67%)
Sep 20, 2023
4.360
4.605
4.280
4.430
653,743
+0.12(+2.78%)
Sep 19, 2023
4.360
4.390
4.190
4.310
1,349,464
-0.05(-1.15%)
Sep 18, 2023
4.490
4.530
4.310
4.360
579,036
-0.13(-2.90%)
Sep 15, 2023
4.730
4.790
4.450
4.490
1,741,845
-0.29(-6.07%)
Sep 14, 2023
4.750
4.810
4.620
4.780
674,787
+0.03(+0.63%)
Sep 13, 2023
5.210
5.210
4.715
4.750
807,359
-0.47(-9.00%)
Sep 12, 2023
5.270
5.440
5.180
5.220
438,111
-0.11(-2.06%)
Sep 11, 2023
5.200
5.360
5.140
5.330
319,580
+0.13(+2.50%)
Sep 08, 2023
5.540
5.590
5.200
5.200
711,935
-0.35(-6.31%)
Sep 07, 2023
5.510
5.610
5.410
5.550
481,896
-0.06(-1.07%)
Sep 06, 2023
5.790
5.830
5.410
5.610
646,139
-0.11(-1.92%)
Sep 05, 2023
5.660
6.350
5.500
5.720
1,812,423
+0.00(+0.00%)
Sep 01, 2023
5.540
5.855
5.470
5.720
643,396
+0.19(+3.44%)
Aug 31, 2023
5.710
5.710
5.410
5.530
847,388
-0.12(-2.12%)
Aug 30, 2023
5.590
5.870
5.500
5.650
1,145,010
+0.06(+1.07%)
Aug 29, 2023
5.690
5.830
5.530
5.590
980,574
-0.19(-3.29%)
Aug 28, 2023
5.450
5.883
5.330
5.780
1,533,326
+0.29(+5.19%)
Aug 25, 2023
5.530
5.720
5.320
5.495
1,536,319
+0.08(+1.57%)
Aug 24, 2023
6.110
6.215
5.250
5.410
3,691,759
-0.67(-11.02%)
Aug 23, 2023
5.600
6.400
5.450
6.080
12,128,855
+0.65(+11.97%)
Aug 22, 2023
5.280
6.370
5.180
5.430
76,570,624
+1.51(+38.52%)
Aug 21, 2023
3.920
3.950
3.770
3.920
230,424
+0.01(+0.26%)
Aug 18, 2023
3.900
4.010
3.895
3.910
178,421
-0.05(-1.26%)
Aug 17, 2023
4.030
4.175
3.860
3.960
422,161
-0.12(-2.94%)
Aug 16, 2023
4.220
4.290
4.024
4.080
254,759
-0.15(-3.55%)
Aug 15, 2023
4.160
4.380
4.110
4.230
625,820
+0.04(+0.95%)
Aug 14, 2023
4.300
4.300
3.980
4.190
522,917
-0.15(-3.46%)
Aug 11, 2023
4.350
4.450
4.190
4.340
1,221,138
+0.06(+1.40%)
Aug 10, 2023
3.980
4.435
3.940
4.280
441,432
+0.31(+7.81%)
Aug 09, 2023
4.030
4.060
3.890
3.970
377,826
-0.06(-1.49%)
Aug 08, 2023
3.980
4.180
3.900
4.030
546,740
+0.02(+0.50%)
Aug 07, 2023
3.940
4.100
3.685
4.010
745,029
+0.06(+1.52%)
Aug 04, 2023
3.860
4.160
3.840
3.950
613,531
+0.10(+2.60%)
Aug 03, 2023
3.990
4.310
3.820
3.850
710,117
+0.03(+0.79%)
Aug 02, 2023
3.670
3.855
3.540
3.820
367,980
+0.11(+2.96%)
Aug 01, 2023
3.780
3.860
3.670
3.710
348,943
-0.11(-2.88%)
Jul 31, 2023
3.860
4.000
3.780
3.820
463,979
-0.03(-0.78%)
Jul 28, 2023
3.610
3.880
3.570
3.850
393,074
+0.31(+8.76%)
Jul 27, 2023
3.740
3.740
3.500
3.540
1,231,946
-0.18(-4.84%)
Jul 26, 2023
3.650
3.770
3.620
3.720
178,100
+0.05(+1.36%)
Jul 25, 2023
3.730
3.865
3.570
3.670
656,371
-0.07(-1.87%)
Jul 24, 2023
3.840
3.875
3.620
3.740
625,678
-0.11(-2.86%)
Jul 21, 2023
3.890
4.020
3.795
3.850
438,089
-0.03(-0.77%)
Jul 20, 2023
4.410
4.485
3.850
3.880
870,442
-0.52(-11.82%)
Jul 19, 2023
4.010
4.455
4.010
4.400
1,737,157
+0.39(+9.73%)
Jul 18, 2023
3.960
4.140
3.895
4.010
391,968
+0.05(+1.26%)
Jul 17, 2023
3.700
3.970
3.680
3.960
572,373
+0.28(+7.61%)
Jul 14, 2023
3.710
3.865
3.600
3.680
364,446
-0.04(-1.08%)
Jul 13, 2023
3.750
3.830
3.670
3.720
339,342
+0.01(+0.27%)
Jul 12, 2023
3.570
3.750
3.515
3.710
479,603
+0.20(+5.70%)
Jul 11, 2023
3.670
3.775
3.450
3.510
564,204
-0.17(-4.62%)
Jul 10, 2023
3.580
3.780
3.480
3.680
758,777
+0.12(+3.37%)
Jul 07, 2023
3.370
3.600
3.355
3.560
571,752
+0.19(+5.64%)
Jul 06, 2023
3.330
3.390
3.220
3.370
620,960
+0.00(+0.00%)
Jul 05, 2023
3.250
3.430
3.215
3.370
564,225
+0.12(+3.69%)
Jul 03, 2023
3.280
3.320
3.180
3.250
248,719
-0.05(-1.52%)
Jun 30, 2023
3.260
3.410
3.190
3.300
583,871
+0.10(+3.12%)
Jun 29, 2023
3.140
3.200
3.090
3.200
565,544
+0.07(+2.24%)
Jun 28, 2023
3.160
3.210
3.100
3.130
333,119
-0.03(-0.95%)
Jun 27, 2023
3.100
3.245
3.030
3.160
507,201
+0.06(+1.94%)
Jun 26, 2023
3.150
3.275
3.025
3.100
706,408
-0.04(-1.27%)
Jun 23, 2023
3.130
3.185
3.045
3.140
6,897,945
-0.06(-1.88%)
Jun 22, 2023
3.090
3.260
3.070
3.200
557,755
+0.09(+2.89%)
Jun 21, 2023
3.180
3.200
2.995
3.110
445,685
-0.07(-2.20%)
Jun 20, 2023
3.000
3.210
2.950
3.180
746,959
+0.18(+6.00%)
Jun 16, 2023
3.090
3.090
2.925
3.000
798,433
-0.04(-1.32%)
Jun 15, 2023
3.000
3.075
2.935
3.040
478,908
+0.02(+0.66%)
Jun 14, 2023
3.150
3.180
2.990
3.020
346,739
-0.13(-4.13%)
Jun 13, 2023
3.040
3.180
3.040
3.150
459,288
+0.16(+5.35%)
Jun 12, 2023
3.020
3.150
2.965
2.990
419,700
-0.10(-3.24%)
Jun 09, 2023
3.190
3.195
3.080
3.090
327,544
-0.09(-2.83%)
Jun 08, 2023
3.150
3.210
3.010
3.180
637,863
+0.03(+0.95%)
Jun 07, 2023
3.150
3.355
3.110
3.150
731,163
+0.00(+0.00%)
Jun 06, 2023
3.070
3.220
3.040
3.150
633,678
+0.08(+2.61%)
Jun 05, 2023
3.070
3.170
2.990
3.070
593,685
+0.00(+0.00%)
Jun 02, 2023
2.870
3.090
2.870
3.070
554,258
+0.18(+6.23%)
Jun 01, 2023
2.740
2.950
2.650
2.890
688,476
+0.17(+6.25%)
May 31, 2023
2.890
3.020
2.670
2.720
1,953,594
-0.17(-5.88%)
May 30, 2023
2.910
2.960
2.820
2.890
562,494
-0.02(-0.69%)
May 26, 2023
3.030
3.070
2.850
2.910
417,303
-0.07(-2.35%)
May 25, 2023
3.260
3.260
2.870
2.980
699,123
-0.28(-8.59%)
May 24, 2023
3.420
3.424
3.200
3.260
485,717
-0.16(-4.68%)
May 23, 2023
3.070
3.540
3.025
3.420
1,049,737
+0.35(+11.40%)
May 22, 2023
3.250
3.280
3.005
3.070
609,481
-0.18(-5.54%)
May 19, 2023
3.350
3.550
3.124
3.250
478,508
-0.03(-0.91%)
May 18, 2023
3.650
3.650
3.200
3.280
519,106
-0.38(-10.38%)
May 17, 2023
3.750
3.810
3.440
3.660
615,417
-0.14(-3.68%)
May 16, 2023
3.620
3.930
3.410
3.800
625,720
+0.16(+4.40%)
May 15, 2023
3.410
3.670
3.150
3.640
930,704
+0.37(+11.31%)
May 12, 2023
3.170
3.270
3.100
3.270
561,815
+0.09(+2.83%)
May 11, 2023
3.260
3.299
3.120
3.180
560,614
-0.09(-2.75%)
May 10, 2023
3.310
3.340
3.165
3.270
612,141
+0.00(+0.00%)
May 09, 2023
3.070
3.300
2.990
3.270
697,890
+0.19(+6.17%)
May 08, 2023
2.850
3.120
2.760
3.080
783,206
+0.25(+8.64%)
May 05, 2023
2.800
2.880
2.750
2.835
508,835
+0.09(+3.47%)
May 04, 2023
2.700
2.780
2.625
2.740
1,181,838
-0.19(-6.48%)
May 03, 2023
2.770
3.015
2.690
2.930
839,495
+0.17(+6.16%)
May 02, 2023
2.720
2.815
2.670
2.760
905,453
+0.04(+1.47%)
May 01, 2023
2.480
2.740
2.430
2.720
1,074,663
+0.22(+8.80%)
Apr 28, 2023
2.520
2.720
2.450
2.500
1,577,440
+0.00(+0.00%)
Apr 27, 2023
2.600
2.650
2.490
2.500
672,173
-0.08(-3.10%)
Apr 26, 2023
2.680
2.680
2.475
2.580
664,301
-0.02(-0.77%)
Apr 25, 2023
2.640
2.735
2.550
2.600
1,059,252
-0.05(-1.89%)
Apr 24, 2023
2.740
2.810
2.630
2.650
677,094
-0.08(-2.93%)
Apr 21, 2023
2.500
2.760
2.500
2.730
659,482
+0.25(+10.08%)
Apr 20, 2023
2.480
2.570
2.447
2.480
567,247
-0.02(-0.80%)
Apr 19, 2023
2.430
2.550
2.430
2.500
465,979
+0.04(+1.63%)
Apr 18, 2023
2.630
2.630
2.420
2.460
599,466
-0.14(-5.38%)
Apr 17, 2023
2.430
2.640
2.430
2.600
856,655
+0.19(+7.88%)
Apr 14, 2023
2.560
2.570
2.390
2.410
577,220
-0.09(-3.79%)
Apr 13, 2023
2.290
2.570
2.270
2.505
801,242
+0.25(+10.84%)
Apr 12, 2023
2.540
2.590
2.250
2.260
881,896
-0.24(-9.60%)
Apr 11, 2023
2.420
2.520
2.380
2.500
1,462,936
+0.07(+2.88%)
Apr 10, 2023
2.370
2.460
2.280
2.430
1,159,230
+0.05(+2.10%)
Apr 06, 2023
2.440
2.510
2.280
2.380
959,787
-0.04(-1.65%)
Apr 05, 2023
2.520
2.590
2.370
2.420
1,174,826
-0.20(-7.63%)
Apr 04, 2023
2.770
2.800
2.540
2.620
964,911
-0.15(-5.42%)
Apr 03, 2023
2.860
3.010
2.720
2.770
1,402,027
-0.08(-2.81%)
Mar 31, 2023
2.850
3.030
2.830
2.850
1,181,537
+0.02(+0.71%)
Mar 30, 2023
3.160
3.240
2.760
2.830
1,080,167
-0.31(-9.87%)
Mar 29, 2023
3.120
3.240
3.050
3.140
791,594
+0.09(+2.95%)
Mar 28, 2023
3.130
3.220
3.005
3.050
939,600
-0.07(-2.24%)
Mar 27, 2023
3.210
3.240
3.080
3.120
714,740
-0.03(-0.95%)
Mar 24, 2023
3.150
3.240
3.050
3.150
833,189
+0.01(+0.32%)
Mar 23, 2023
3.420
3.474
3.065
3.140
971,789
-0.20(-5.99%)
Mar 22, 2023
3.660
3.660
3.330
3.340
1,003,859
-0.36(-9.73%)
Mar 21, 2023
3.550
3.840
3.440
3.700
1,120,767
+0.25(+7.25%)
Mar 20, 2023
3.450
3.530
3.230
3.450
1,605,961
+0.00(+0.00%)
Mar 17, 2023
3.680
3.685
3.370
3.450
2,526,874
-0.23(-6.25%)
Mar 16, 2023
3.820
3.850
3.625
3.680
1,602,908
-0.12(-3.16%)
Mar 15, 2023
3.970
4.040
3.620
3.800
3,603,997
-0.17(-4.28%)
Mar 14, 2023
4.650
4.750
3.890
3.970
2,194,355
-0.53(-11.78%)
Mar 13, 2023
4.430
4.795
4.320
4.500
1,344,531
-0.01(-0.22%)
Mar 10, 2023
4.560
4.720
4.220
4.510
2,219,144
-0.31(-6.43%)
Mar 09, 2023
5.080
5.700
4.700
4.820
3,383,410
-1.44(-23.00%)
Mar 08, 2023
6.330
6.645
6.225
6.260
1,142,042
-0.07(-1.11%)
Mar 07, 2023
5.980
6.350
5.760
6.330
905,551
+0.36(+6.03%)
Mar 06, 2023
5.990
5.990
5.440
5.970
919,785
-0.02(-0.33%)
Mar 03, 2023
6.080
6.080
5.770
5.990
726,045
-0.06(-0.99%)
Mar 02, 2023
6.290
6.450
5.970
6.050
802,115
-0.24(-3.82%)
Mar 01, 2023
6.130
6.610
6.070
6.290
2,209,694
+0.25(+4.14%)
Feb 28, 2023
5.320
6.240
5.170
6.040
1,631,956
+0.24(+4.14%)
Feb 27, 2023
5.770
5.810
5.170
5.800
2,626,128
+0.14(+2.47%)
Feb 24, 2023
5.810
6.490
5.300
5.660
9,926,918
-7.23(-56.09%)
Feb 23, 2023
13.01
13.05
12.53
12.89
321,025
+0.04(+0.31%)
Feb 22, 2023
12.06
12.99
11.94
12.85
686,376
+0.78(+6.46%)
Feb 21, 2023
12.18
12.36
11.99
12.07
491,585
-0.10(-0.82%)
Feb 17, 2023
12.74
12.76
11.36
12.17
708,405
-0.55(-4.32%)
Feb 16, 2023
12.93
13.15
12.70
12.72
1,858,046
-0.23(-1.78%)
Feb 15, 2023
12.72
13.18
12.55
12.95
804,993
+0.14(+1.09%)
Feb 14, 2023
12.54
13.22
12.26
12.81
1,046,317
+0.24(+1.91%)
Feb 13, 2023
12.70
12.76
12.24
12.57
568,935
-0.17(-1.33%)
Feb 10, 2023
12.36
12.79
12.26
12.74
351,322
+0.15(+1.19%)
Feb 09, 2023
12.86
13.04
12.48
12.59
465,396
-0.01(-0.08%)
Feb 08, 2023
12.81
12.82
12.20
12.60
371,343
-0.15(-1.18%)
Feb 07, 2023
12.38
12.81
12.15
12.75
598,252
+0.34(+2.74%)
Feb 06, 2023
12.67
12.83
12.22
12.41
493,899
-0.22(-1.74%)
Feb 03, 2023
12.63
13.19
12.56
12.63
471,510
-0.30(-2.32%)
Feb 02, 2023
12.90
13.07
12.30
12.93
758,842
+0.31(+2.46%)
Feb 01, 2023
12.52
12.93
12.20
12.62
1,069,448
+0.01(+0.08%)
Jan 31, 2023
12.96
14.10
12.16
12.61
1,200,131
-0.21(-1.64%)
Jan 30, 2023
12.87
12.88
12.46
12.82
368,923
-0.05(-0.39%)
Jan 27, 2023
12.66
12.89
12.40
12.87
483,128
+0.30(+2.39%)
Jan 26, 2023
13.01
13.11
12.34
12.57
438,123
-0.29(-2.26%)
Jan 25, 2023
13.10
13.32
12.15
12.86
1,074,567
+0.06(+0.47%)
Jan 24, 2023
12.71
13.07
12.41
12.80
724,191
+0.17(+1.35%)
Jan 23, 2023
13.16
13.49
12.31
12.63
1,005,864
+0.00(+0.00%)
Jan 20, 2023
12.20
12.64
12.00
12.63
1,060,514
+0.48(+3.95%)
Jan 19, 2023
12.44
12.61
12.13
12.15
1,060,668
-0.28(-2.25%)
Jan 18, 2023
13.02
13.37
12.38
12.43
4,075,102
-1.56(-11.15%)
Jan 17, 2023
13.60
14.25
13.12
13.99
557,263
+0.29(+2.12%)
Jan 13, 2023
13.97
15.00
13.49
13.70
705,869
-0.27(-1.93%)
Jan 12, 2023
13.26
14.02
11.89
13.97
624,197
+0.83(+6.32%)
Jan 11, 2023
12.26
13.17
11.82
13.14
1,184,932
+0.84(+6.83%)
Jan 10, 2023
10.26
12.41
10.11
12.30
1,358,288
+2.10(+20.59%)
Jan 09, 2023
9.790
10.67
9.510
10.20
886,906
+0.88(+9.44%)
Jan 06, 2023
9.170
9.450
8.370
9.320
1,790,739
+0.18(+1.97%)
Jan 05, 2023
8.260
9.370
7.820
9.140
3,418,574
+0.86(+10.39%)
Jan 04, 2023
8.290
8.380
6.640
8.280
1,768,641
+0.38(+4.81%)
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.