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
Blackboxstocks Inc
(NQ:
BLBX
)
2.930
UNCHANGED
Streaming Delayed Price
Updated: 10:30 AM EDT, May 21, 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 (%)
Jun 30, 2023
3.050
3.100
3.000
3.000
5,026
-0.02(-0.66%)
Jun 29, 2023
3.038
3.081
2.991
3.020
5,676
-0.05(-1.63%)
Jun 28, 2023
2.980
3.070
2.971
3.070
7,800
-0.03(-0.97%)
Jun 27, 2023
3.150
3.150
3.006
3.100
6,165
+0.09(+2.99%)
Jun 26, 2023
2.850
3.040
2.850
3.010
7,348
+0.11(+3.79%)
Jun 23, 2023
3.110
3.111
2.900
2.900
13,348
-0.19(-6.15%)
Jun 22, 2023
3.030
3.110
3.000
3.090
15,036
-0.02(-0.64%)
Jun 21, 2023
3.400
3.400
3.110
3.110
20,911
-0.26(-7.72%)
Jun 20, 2023
3.560
3.688
3.310
3.370
29,436
-0.22(-6.13%)
Jun 16, 2023
3.750
3.750
3.580
3.590
18,294
-0.16(-4.27%)
Jun 15, 2023
4.060
4.070
3.570
3.750
280,444
-0.30(-7.52%)
Jun 14, 2023
4.070
4.120
3.810
4.055
56,666
+0.06(+1.63%)
Jun 13, 2023
3.680
4.090
3.600
3.990
98,137
+0.34(+9.32%)
Jun 12, 2023
3.500
3.740
3.500
3.650
25,426
+0.12(+3.40%)
Jun 09, 2023
3.510
3.560
3.510
3.530
3,210
+0.02(+0.57%)
Jun 08, 2023
3.510
3.610
3.510
3.510
6,048
-0.02(-0.57%)
Jun 07, 2023
3.700
3.749
3.520
3.530
29,492
-0.14(-3.81%)
Jun 06, 2023
3.780
3.852
3.650
3.670
10,186
-0.10(-2.65%)
Jun 05, 2023
3.500
3.870
3.500
3.770
23,486
+0.20(+5.60%)
Jun 02, 2023
3.950
3.950
3.550
3.570
31,639
-0.30(-7.75%)
Jun 01, 2023
3.690
4.095
3.665
3.870
98,662
+0.07(+1.84%)
May 31, 2023
3.780
3.800
3.600
3.800
30,021
+0.13(+3.54%)
May 30, 2023
3.740
3.840
3.600
3.670
37,685
+0.04(+1.10%)
May 26, 2023
3.690
3.800
3.550
3.630
35,497
+0.16(+4.61%)
May 25, 2023
3.490
3.630
3.310
3.470
29,949
+0.06(+1.76%)
May 24, 2023
3.490
3.730
3.400
3.410
51,730
-0.09(-2.57%)
May 23, 2023
3.630
3.800
3.500
3.500
88,216
+0.00(+0.00%)
May 22, 2023
3.420
3.800
3.420
3.500
75,105
-0.03(-0.85%)
May 19, 2023
3.150
3.630
3.100
3.530
104,025
+0.32(+9.97%)
May 18, 2023
3.470
3.645
3.170
3.210
59,163
-0.42(-11.57%)
May 17, 2023
3.170
4.250
3.040
3.630
426,937
+0.46(+14.51%)
May 16, 2023
2.910
3.370
2.910
3.170
90,664
+0.26(+8.93%)
May 15, 2023
2.850
3.000
2.810
2.910
29,756
-0.02(-0.85%)
May 12, 2023
3.020
3.020
2.900
2.935
6,027
-0.06(-2.17%)
May 11, 2023
3.050
3.060
2.890
3.000
23,861
+0.08(+2.74%)
May 10, 2023
2.910
3.080
2.870
2.920
48,479
-0.01(-0.34%)
May 09, 2023
2.970
3.005
2.850
2.930
11,608
-0.06(-2.01%)
May 08, 2023
3.000
3.150
2.930
2.990
21,144
+0.00(+0.00%)
May 05, 2023
2.860
3.090
2.830
2.990
30,220
+0.07(+2.40%)
May 04, 2023
2.860
3.110
2.800
2.920
67,320
-0.08(-2.67%)
May 03, 2023
3.100
3.140
2.830
3.000
125,447
-0.11(-3.54%)
May 02, 2023
3.060
3.650
2.892
3.110
219,887
+0.02(+0.65%)
May 01, 2023
3.030
3.100
2.870
3.090
50,355
+0.08(+2.66%)
Apr 28, 2023
3.150
3.160
2.810
3.010
54,227
-0.13(-4.14%)
Apr 27, 2023
3.080
3.200
3.040
3.140
49,956
+0.04(+1.29%)
Apr 26, 2023
2.750
3.190
2.743
3.100
113,414
+0.23(+8.01%)
Apr 25, 2023
2.850
3.140
2.730
2.870
147,148
-0.04(-1.37%)
Apr 24, 2023
3.070
3.160
2.860
2.910
116,450
-0.37(-11.28%)
Apr 21, 2023
3.210
3.290
3.020
3.280
150,038
-0.13(-3.81%)
Apr 20, 2023
3.800
3.990
3.240
3.410
580,581
-0.11(-3.12%)
Apr 19, 2023
3.430
3.850
3.420
3.520
359,017
-0.24(-6.38%)
Apr 18, 2023
4.620
4.640
3.752
3.760
1,055,676
-1.71(-31.26%)
Apr 17, 2023
8.740
9.500
5.150
5.470
17,008,776
+2.83(+107.20%)
Apr 14, 2023
2.440
2.745
2.440
2.640
25,636
+0.16(+6.43%)
Apr 13, 2023
2.340
2.550
2.320
2.481
18,287
+0.06(+2.50%)
Apr 12, 2023
2.320
2.660
2.320
2.420
57,385
-0.01(-0.41%)
Apr 11, 2023
3.150
3.390
2.330
2.430
99,155
-0.89(-26.82%)
Apr 10, 2023
3.600
3.920
3.204
3.320
84,498
-0.40(-10.81%)
Apr 06, 2023
3.800
4.040
3.600
3.723
101,338
+0.19(+5.52%)
Apr 05, 2023
3.240
3.600
3.160
3.528
26,041
+0.32(+9.91%)
Apr 04, 2023
3.160
3.400
3.056
3.210
11,820
+0.12(+4.02%)
Apr 03, 2023
3.040
3.192
3.040
3.086
7,729
+0.01(+0.19%)
Mar 31, 2023
3.240
3.520
3.040
3.080
64,044
-0.18(-5.52%)
Mar 30, 2023
3.016
3.400
2.960
3.260
15,240
+0.24(+7.89%)
Mar 29, 2023
2.920
3.080
2.920
3.022
7,306
+0.02(+0.72%)
Mar 28, 2023
3.080
3.080
2.865
3.000
18,622
+0.00(+0.00%)
Mar 27, 2023
3.152
3.160
2.880
3.000
6,927
-0.01(-0.42%)
Mar 24, 2023
2.864
3.240
2.800
3.013
9,091
+0.03(+1.15%)
Mar 23, 2023
3.000
3.240
2.880
2.978
13,423
-0.12(-3.92%)
Mar 22, 2023
3.240
3.462
3.051
3.100
8,231
-0.18(-5.49%)
Mar 21, 2023
3.486
3.507
3.280
3.280
11,356
-0.04(-1.20%)
Mar 20, 2023
3.457
3.832
3.284
3.320
64,839
-0.28(-7.78%)
Mar 17, 2023
3.080
3.600
3.012
3.600
37,918
+0.44(+13.92%)
Mar 16, 2023
3.000
3.399
3.000
3.160
11,725
+0.08(+2.58%)
Mar 15, 2023
3.120
3.210
3.040
3.080
10,233
-0.13(-4.04%)
Mar 14, 2023
3.098
3.394
3.098
3.210
30,572
+0.09(+2.88%)
Mar 13, 2023
3.520
3.538
2.646
3.120
20,181
-0.33(-9.64%)
Mar 10, 2023
3.802
3.940
3.332
3.453
58,776
-0.35(-9.18%)
Mar 09, 2023
3.836
4.000
3.726
3.802
38,092
-0.01(-0.19%)
Mar 08, 2023
4.160
4.160
3.640
3.809
62,755
-0.35(-8.43%)
Mar 07, 2023
4.400
4.400
4.000
4.160
64,579
-0.12(-2.80%)
Mar 06, 2023
4.600
4.600
3.981
4.280
149,641
-0.44(-9.32%)
Mar 03, 2023
5.080
5.400
4.520
4.720
879,152
+0.24(+5.36%)
Mar 02, 2023
5.320
5.320
4.280
4.480
263,935
-0.68(-13.18%)
Mar 01, 2023
4.680
5.600
4.200
5.160
1,760,586
+1.08(+26.47%)
Feb 28, 2023
3.240
4.760
3.052
4.080
1,031,585
+0.84(+25.93%)
Feb 27, 2023
2.200
4.560
2.200
3.240
4,176,426
+1.04(+47.27%)
Feb 24, 2023
2.200
2.256
2.048
2.200
9,994
-0.12(-5.17%)
Feb 23, 2023
2.293
2.400
2.126
2.320
11,802
-0.02(-0.84%)
Feb 22, 2023
2.480
2.522
2.340
2.340
18,318
-0.14(-5.68%)
Feb 21, 2023
2.400
2.596
2.400
2.480
16,435
+0.03(+1.41%)
Feb 17, 2023
2.471
2.556
2.405
2.446
4,688
-0.11(-4.48%)
Feb 16, 2023
2.440
2.640
2.440
2.561
2,287
+0.00(+0.03%)
Feb 15, 2023
2.590
2.640
2.436
2.560
7,096
+0.08(+3.21%)
Feb 14, 2023
2.499
2.560
2.480
2.480
22,778
-0.02(-0.74%)
Feb 13, 2023
2.400
2.499
2.400
2.499
5,605
-0.01(-0.24%)
Feb 10, 2023
2.680
2.680
2.404
2.505
11,345
-0.10(-3.66%)
Feb 09, 2023
2.780
2.800
2.490
2.600
11,616
-0.08(-2.99%)
Feb 08, 2023
2.640
2.720
2.556
2.680
12,143
+0.16(+6.35%)
Feb 07, 2023
2.600
2.734
2.490
2.520
22,963
-0.08(-3.24%)
Feb 06, 2023
2.853
2.853
2.482
2.604
28,514
-0.30(-10.19%)
Feb 03, 2023
3.360
3.360
2.800
2.900
60,299
-0.62(-17.50%)
Feb 02, 2023
3.160
4.270
2.920
3.515
197,400
+0.35(+10.89%)
Feb 01, 2023
2.560
3.280
2.404
3.170
201,144
+0.30(+10.28%)
Jan 31, 2023
2.360
3.120
2.320
2.874
533,750
-0.01(-0.19%)
Jan 30, 2023
1.880
3.920
1.782
2.880
2,654,401
+1.16(+67.44%)
Jan 27, 2023
1.920
1.920
1.682
1.720
13,802
-0.04(-2.27%)
Jan 26, 2023
1.800
1.880
1.680
1.760
2,510
-0.04(-2.20%)
Jan 25, 2023
1.702
1.800
1.640
1.800
4,452
+0.01(+0.45%)
Jan 24, 2023
1.854
1.854
1.669
1.792
1,939
-0.01(-0.47%)
Jan 23, 2023
1.880
1.891
1.658
1.800
7,749
-0.07(-3.50%)
Jan 20, 2023
1.600
1.879
1.600
1.865
3,306
+0.07(+3.65%)
Jan 19, 2023
1.680
1.804
1.611
1.800
1,851
+0.00(+0.22%)
Jan 18, 2023
1.840
1.920
1.560
1.796
5,362
-0.10(-5.49%)
Jan 17, 2023
1.920
1.920
1.481
1.900
3,463
+0.08(+4.40%)
Jan 13, 2023
1.920
1.920
1.800
1.820
4,932
-0.13(-6.88%)
Jan 12, 2023
2.000
2.000
1.800
1.954
6,945
+0.15(+8.58%)
Jan 11, 2023
1.880
2.000
1.643
1.800
15,841
-0.04(-2.24%)
Jan 10, 2023
1.954
1.954
1.480
1.841
10,515
-0.12(-6.04%)
Jan 09, 2023
1.891
2.000
1.791
1.960
14,889
-0.04(-2.02%)
Jan 06, 2023
1.920
2.188
1.444
2.000
38,110
+0.20(+11.11%)
Jan 05, 2023
1.303
2.000
1.082
1.800
90,219
+0.41(+29.50%)
Jan 04, 2023
1.449
1.449
1.313
1.390
9,958
+0.08(+6.14%)
Jan 03, 2023
1.260
1.400
1.260
1.310
15,716
+0.11(+9.13%)
Dec 30, 2022
1.384
1.384
1.042
1.200
69,107
-0.04(-3.23%)
Dec 29, 2022
1.400
1.400
1.160
1.240
24,273
-0.07(-5.29%)
Dec 28, 2022
1.420
1.540
1.309
1.309
16,966
-0.16(-10.77%)
Dec 27, 2022
1.517
1.582
1.466
1.467
2,730
-0.13(-8.30%)
Dec 23, 2022
1.680
1.756
1.422
1.600
3,828
+0.00(+0.00%)
Dec 22, 2022
1.680
1.762
1.560
1.600
5,934
+0.00(+0.00%)
Dec 21, 2022
1.520
1.680
1.520
1.600
7,034
+0.02(+1.24%)
Dec 20, 2022
1.520
1.760
1.520
1.580
1,077
-0.03(-2.15%)
Dec 19, 2022
1.560
1.615
1.520
1.615
3,539
-0.06(-3.86%)
Dec 16, 2022
1.576
1.720
1.481
1.680
3,782
+0.00(+0.26%)
Dec 15, 2022
1.766
1.766
1.444
1.676
5,480
+0.13(+8.66%)
Dec 14, 2022
1.440
1.600
1.440
1.542
11,582
-0.01(-0.85%)
Dec 13, 2022
1.700
1.700
1.401
1.555
5,310
-0.04(-2.51%)
Dec 12, 2022
1.637
1.637
1.520
1.595
5,219
+0.04(+2.28%)
Dec 09, 2022
1.400
1.622
1.400
1.560
4,132
+0.07(+4.81%)
Dec 08, 2022
1.700
1.774
1.484
1.488
3,780
-0.11(-7.00%)
Dec 07, 2022
1.640
1.640
1.600
1.600
731
-0.08(-4.53%)
Dec 06, 2022
1.546
1.706
1.546
1.676
1,957
+0.08(+5.17%)
Dec 05, 2022
1.744
1.839
1.580
1.594
1,262
-0.09(-5.17%)
Dec 02, 2022
1.740
1.839
1.640
1.680
2,885
-0.02(-1.15%)
Dec 01, 2022
1.672
1.840
1.640
1.700
1,527
+0.04(+2.71%)
Nov 30, 2022
1.520
1.800
1.520
1.655
4,152
+0.06(+3.68%)
Nov 29, 2022
1.740
1.900
1.483
1.596
11,270
-0.06(-3.78%)
Nov 28, 2022
1.800
1.800
1.543
1.659
1,311
-0.20(-10.80%)
Nov 25, 2022
1.860
1.860
1.504
1.860
4,648
+0.06(+3.06%)
Nov 23, 2022
1.900
1.900
1.606
1.805
977
+0.05(+2.57%)
Nov 22, 2022
1.920
1.920
1.644
1.760
1,856
-0.14(-7.33%)
Nov 21, 2022
1.920
1.920
1.720
1.899
1,066
-0.02(-1.08%)
Nov 18, 2022
1.839
1.920
1.720
1.920
2,580
+0.10(+5.29%)
Nov 17, 2022
2.004
2.039
1.784
1.823
5,386
+0.04(+2.20%)
Nov 16, 2022
2.038
2.040
1.720
1.784
8,759
-0.26(-12.55%)
Nov 15, 2022
2.200
2.216
1.940
2.040
9,482
-0.10(-4.48%)
Nov 14, 2022
2.200
2.262
1.880
2.136
6,269
+0.10(+4.69%)
Nov 11, 2022
2.121
2.190
2.040
2.040
5,850
-0.03(-1.47%)
Nov 10, 2022
2.000
2.301
2.000
2.070
7,216
-0.01(-0.50%)
Nov 09, 2022
2.080
2.200
2.008
2.081
1,742
+0.05(+2.52%)
Nov 08, 2022
2.121
2.280
2.020
2.030
6,936
+0.01(+0.48%)
Nov 07, 2022
2.000
2.100
2.000
2.020
1,823
-0.06(-2.87%)
Nov 04, 2022
2.240
2.240
2.000
2.080
3,204
-0.08(-3.72%)
Nov 03, 2022
2.102
2.160
1.982
2.160
2,023
+0.08(+3.87%)
Nov 02, 2022
2.160
2.160
2.040
2.080
446
-0.08(-3.72%)
Nov 01, 2022
2.120
2.160
1.800
2.160
8,441
+0.12(+5.88%)
Oct 31, 2022
2.120
2.159
1.960
2.040
11,747
-0.08(-3.77%)
Oct 28, 2022
2.000
2.120
2.000
2.120
4,144
+0.04(+1.94%)
Oct 27, 2022
2.000
2.209
2.000
2.080
3,476
+0.08(+3.98%)
Oct 26, 2022
2.236
2.236
1.920
2.000
7,308
+0.02(+1.01%)
Oct 25, 2022
2.200
2.296
1.939
1.980
7,541
-0.03(-1.37%)
Oct 24, 2022
2.412
2.412
2.008
2.008
2,361
-0.18(-8.41%)
Oct 21, 2022
2.040
2.215
2.040
2.192
2,887
+0.11(+5.38%)
Oct 20, 2022
2.429
2.429
2.040
2.080
2,509
+0.05(+2.44%)
Oct 19, 2022
2.640
2.720
2.021
2.030
22,575
-0.43(-17.48%)
Oct 18, 2022
2.101
2.621
2.101
2.460
7,477
-0.14(-5.22%)
Oct 17, 2022
2.304
3.080
2.100
2.596
54,723
+0.36(+15.89%)
Oct 14, 2022
2.560
2.592
2.100
2.240
33,028
-0.39(-14.89%)
Oct 13, 2022
2.680
2.680
2.426
2.632
5,965
-0.05(-1.78%)
Oct 12, 2022
2.560
2.720
2.543
2.680
2,717
-0.02(-0.58%)
Oct 11, 2022
2.720
2.740
2.520
2.695
6,585
-0.04(-1.33%)
Oct 10, 2022
2.740
2.740
2.602
2.732
4,094
+0.13(+4.93%)
Oct 07, 2022
2.800
2.800
2.602
2.603
3,653
-0.23(-8.08%)
Oct 06, 2022
2.720
2.860
2.698
2.832
8,257
+0.02(+0.85%)
Oct 05, 2022
2.845
2.845
2.720
2.808
2,167
-0.01(-0.45%)
Oct 04, 2022
2.940
3.000
2.821
2.821
2,259
+0.02(+0.74%)
Oct 03, 2022
2.960
3.154
2.735
2.800
8,161
-0.16(-5.42%)
Sep 30, 2022
3.000
3.200
2.960
2.960
2,693
-0.08(-2.55%)
Sep 29, 2022
2.782
3.200
2.782
3.038
1,747
+0.11(+3.71%)
Sep 28, 2022
3.200
3.200
2.556
2.929
5,928
-0.15(-5.02%)
Sep 27, 2022
3.331
3.560
3.008
3.084
7,042
-0.10(-3.08%)
Sep 26, 2022
2.960
3.560
2.960
3.182
516
+0.08(+2.71%)
Sep 23, 2022
3.200
3.200
2.920
3.098
8,371
+0.17(+5.73%)
Sep 22, 2022
3.320
3.360
2.874
2.930
23,185
-0.42(-12.47%)
Sep 21, 2022
3.400
3.400
3.320
3.348
1,054
-0.02(-0.46%)
Sep 20, 2022
3.560
3.544
3.281
3.363
6,834
-0.13(-3.81%)
Sep 19, 2022
3.840
3.823
3.415
3.496
6,567
-0.22(-6.03%)
Sep 16, 2022
3.760
3.760
3.480
3.721
5,592
+0.12(+3.36%)
Sep 15, 2022
3.600
3.738
3.400
3.600
11,285
-0.08(-2.17%)
Sep 14, 2022
3.969
4.076
3.642
3.680
2,878
-0.14(-3.71%)
Sep 13, 2022
4.200
4.200
3.764
3.822
10,507
-0.38(-9.01%)
Sep 12, 2022
3.920
4.260
3.760
4.200
9,061
+0.12(+2.94%)
Sep 09, 2022
3.760
4.080
3.760
4.080
11,937
+0.22(+5.72%)
Sep 08, 2022
3.765
4.020
3.760
3.859
3,010
-0.02(-0.52%)
Sep 07, 2022
3.440
4.040
3.452
3.879
5,974
+0.23(+6.36%)
Sep 06, 2022
4.080
4.080
3.560
3.647
32,436
+0.11(+3.11%)
Sep 02, 2022
4.080
4.080
3.406
3.537
30,379
-0.30(-7.89%)
Sep 01, 2022
5.320
5.320
3.600
3.840
75,083
-0.92(-19.33%)
Aug 31, 2022
4.720
4.880
4.680
4.760
2,413
+0.04(+0.85%)
Aug 30, 2022
4.720
5.040
4.720
4.720
4,641
-0.12(-2.48%)
Aug 29, 2022
4.720
5.200
4.640
4.840
15,145
-0.36(-6.92%)
Aug 26, 2022
5.320
5.469
4.980
5.200
12,022
-0.28(-5.11%)
Aug 25, 2022
5.560
5.600
5.371
5.480
3,388
+0.12(+2.24%)
Aug 24, 2022
5.300
5.542
5.300
5.360
979
-0.12(-2.19%)
Aug 23, 2022
5.280
5.520
4.920
5.480
35,431
+0.32(+6.20%)
Aug 22, 2022
5.160
5.380
4.920
5.160
6,788
+0.04(+0.78%)
Aug 19, 2022
5.678
5.678
5.120
5.120
3,868
-0.20(-3.76%)
Aug 18, 2022
5.400
5.880
4.880
5.320
14,123
+0.16(+3.10%)
Aug 17, 2022
5.440
5.779
5.160
5.160
8,006
+0.12(+2.38%)
Aug 16, 2022
4.640
5.179
4.640
5.040
11,117
-0.16(-3.08%)
Aug 15, 2022
5.520
5.661
5.160
5.200
15,538
-0.48(-8.45%)
Aug 12, 2022
5.320
5.680
5.240
5.680
9,812
+0.40(+7.58%)
Aug 11, 2022
5.920
5.920
5.213
5.280
7,828
-0.18(-3.30%)
Aug 10, 2022
5.440
5.586
5.160
5.460
8,790
+0.30(+5.81%)
Aug 09, 2022
5.440
5.460
5.080
5.160
6,379
-0.04(-0.77%)
Aug 08, 2022
5.080
5.484
5.080
5.200
8,195
+0.12(+2.36%)
Aug 05, 2022
5.520
5.800
5.000
5.080
19,281
-0.44(-7.97%)
Aug 04, 2022
5.680
5.880
5.480
5.520
15,968
-0.32(-5.48%)
Aug 03, 2022
5.520
6.360
5.520
5.840
75,746
+0.32(+5.80%)
Aug 02, 2022
5.005
5.800
5.000
5.520
4,750
+0.48(+9.52%)
Aug 01, 2022
4.840
5.200
4.840
5.040
5,850
-0.20(-3.82%)
Jul 29, 2022
5.137
5.360
5.004
5.240
5,426
+0.04(+0.77%)
Jul 28, 2022
4.960
5.360
4.960
5.200
6,523
+0.20(+4.00%)
Jul 27, 2022
5.320
5.320
4.960
5.000
6,722
+0.04(+0.81%)
Jul 26, 2022
5.200
5.200
4.720
4.960
14,693
-0.04(-0.80%)
Jul 25, 2022
5.240
5.240
5.000
5.000
8,231
-0.40(-7.41%)
Jul 22, 2022
5.640
5.640
5.120
5.400
11,550
-0.08(-1.46%)
Jul 21, 2022
5.320
5.680
5.320
5.480
15,569
+0.16(+3.01%)
Jul 20, 2022
5.234
5.506
5.234
5.320
4,510
+0.00(+0.00%)
Jul 19, 2022
5.160
5.480
5.160
5.320
2,635
+0.08(+1.53%)
Jul 18, 2022
5.760
5.880
4.800
5.240
16,138
-0.32(-5.76%)
Jul 15, 2022
5.600
5.780
5.400
5.560
4,278
-0.04(-0.71%)
Jul 14, 2022
5.560
5.600
5.400
5.600
5,340
-0.16(-2.78%)
Jul 13, 2022
6.080
6.080
5.160
5.760
5,733
+0.24(+4.35%)
Jul 12, 2022
5.760
5.752
5.280
5.520
4,109
-0.08(-1.43%)
Jul 11, 2022
5.720
5.760
5.360
5.600
3,406
+0.16(+2.94%)
Jul 08, 2022
5.480
5.600
5.240
5.440
6,040
+0.08(+1.49%)
Jul 07, 2022
5.200
5.434
5.160
5.360
7,237
+0.00(+0.00%)
Jul 06, 2022
5.480
5.600
5.080
5.360
14,316
-0.24(-4.29%)
Jul 05, 2022
5.800
5.800
5.400
5.600
8,392
-0.20(-3.45%)
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.