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
The Beachbody Company Inc
(NY:
BODY
)
8.140
UNCHANGED
Last Price
Updated: 7:00 PM EST, Mar 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 (%)
Feb 28, 2023
0.7288
0.7288
0.6455
0.6455
2,308,163
-0.05(-7.47%)
Feb 27, 2023
0.6627
0.6998
0.6512
0.6976
442,998
+0.06(+9.00%)
Feb 24, 2023
0.6500
0.6700
0.6281
0.6400
330,617
-0.02(-3.19%)
Feb 23, 2023
0.6500
0.6798
0.6359
0.6611
264,464
+0.01(+1.69%)
Feb 22, 2023
0.6504
0.6700
0.6200
0.6501
336,062
+0.03(+4.69%)
Feb 21, 2023
0.6600
0.6803
0.6210
0.6210
349,185
-0.07(-10.12%)
Feb 17, 2023
0.7099
0.7099
0.6610
0.6909
277,682
-0.00(-0.14%)
Feb 16, 2023
0.6600
0.7200
0.6500
0.6919
459,325
+0.02(+2.35%)
Feb 15, 2023
0.5900
0.6977
0.5900
0.6760
505,843
+0.04(+6.34%)
Feb 14, 2023
0.6200
0.6412
0.6000
0.6357
273,807
+0.02(+2.93%)
Feb 13, 2023
0.5793
0.6269
0.5793
0.6176
360,212
+0.03(+4.57%)
Feb 10, 2023
0.5600
0.6100
0.5528
0.5906
688,357
+0.03(+5.60%)
Feb 09, 2023
0.6000
0.6200
0.5582
0.5593
663,832
-0.04(-6.78%)
Feb 08, 2023
0.6291
0.6297
0.5900
0.6000
480,504
-0.00(-0.23%)
Feb 07, 2023
0.6500
0.6599
0.5900
0.6014
595,276
-0.05(-7.55%)
Feb 06, 2023
0.6700
0.7159
0.6500
0.6505
227,273
-0.03(-4.59%)
Feb 03, 2023
0.7000
0.7313
0.6818
0.6818
428,226
-0.01(-1.36%)
Feb 02, 2023
0.6400
0.7457
0.6400
0.6912
941,004
+0.03(+4.40%)
Feb 01, 2023
0.6300
0.6979
0.6100
0.6621
639,594
+0.04(+6.58%)
Jan 31, 2023
0.6038
0.6300
0.6009
0.6212
275,501
+0.01(+2.31%)
Jan 30, 2023
0.6400
0.6359
0.6000
0.6072
257,637
-0.02(-2.55%)
Jan 27, 2023
0.6124
0.6360
0.6040
0.6231
181,707
-0.01(-1.30%)
Jan 26, 2023
0.6400
0.6476
0.6000
0.6313
266,741
+0.02(+3.42%)
Jan 25, 2023
0.5621
0.6177
0.5621
0.6104
298,708
+0.04(+6.16%)
Jan 24, 2023
0.6000
0.6000
0.5551
0.5750
411,246
+0.01(+1.25%)
Jan 23, 2023
0.6069
0.6300
0.5600
0.5679
641,762
-0.04(-6.52%)
Jan 20, 2023
0.6197
0.6197
0.5820
0.6075
331,658
+0.03(+4.72%)
Jan 19, 2023
0.6400
0.6400
0.5721
0.5801
246,366
-0.06(-9.15%)
Jan 18, 2023
0.6600
0.7000
0.6299
0.6385
339,286
-0.03(-4.36%)
Jan 17, 2023
0.6765
0.7010
0.6500
0.6676
320,122
-0.02(-2.97%)
Jan 13, 2023
0.7200
0.7200
0.6696
0.6880
255,317
-0.03(-4.81%)
Jan 12, 2023
0.6780
0.7300
0.6530
0.7228
364,546
+0.06(+8.61%)
Jan 11, 2023
0.7130
0.7469
0.6500
0.6655
550,943
-0.02(-3.04%)
Jan 10, 2023
0.5700
0.7130
0.5400
0.6864
756,957
+0.14(+25.19%)
Jan 09, 2023
0.5300
0.5801
0.5316
0.5483
346,528
+0.03(+4.96%)
Jan 06, 2023
0.5264
0.5507
0.5003
0.5224
253,313
+0.01(+2.43%)
Jan 05, 2023
0.5600
0.5596
0.5100
0.5100
309,520
-0.03(-5.42%)
Jan 04, 2023
0.5738
0.5738
0.5300
0.5392
184,470
+0.01(+2.49%)
Jan 03, 2023
0.5426
0.5800
0.5225
0.5261
369,585
+0.00(+0.02%)
Dec 30, 2022
0.5000
0.5370
0.5000
0.5260
423,005
+0.00(+0.48%)
Dec 29, 2022
0.5315
0.5400
0.5100
0.5235
619,894
-0.01(-1.93%)
Dec 28, 2022
0.5000
0.5477
0.5000
0.5338
620,517
+0.02(+3.89%)
Dec 27, 2022
0.5200
0.5634
0.5002
0.5138
725,961
-0.03(-5.91%)
Dec 23, 2022
0.5700
0.5959
0.5335
0.5461
565,188
-0.03(-4.69%)
Dec 22, 2022
0.5900
0.6182
0.5600
0.5730
427,187
-0.03(-4.64%)
Dec 21, 2022
0.7099
0.7099
0.6000
0.6009
548,614
-0.05(-8.15%)
Dec 20, 2022
0.6666
0.6900
0.6400
0.6542
414,586
-0.03(-4.54%)
Dec 19, 2022
0.7500
0.7500
0.6750
0.6853
385,770
-0.06(-8.64%)
Dec 16, 2022
0.7533
0.7800
0.7300
0.7501
1,051,204
-0.01(-1.95%)
Dec 15, 2022
0.7610
0.7899
0.7600
0.7650
226,721
-0.02(-1.92%)
Dec 14, 2022
0.7999
0.8159
0.7602
0.7800
435,328
-0.02(-2.40%)
Dec 13, 2022
0.8099
0.8500
0.7800
0.7992
265,112
+0.02(+2.76%)
Dec 12, 2022
0.8200
0.8300
0.7433
0.7777
469,946
-0.04(-5.20%)
Dec 09, 2022
0.7500
0.8400
0.7500
0.8204
337,575
+0.03(+3.77%)
Dec 08, 2022
0.7600
0.8275
0.7600
0.7906
256,802
+0.03(+3.52%)
Dec 07, 2022
0.7700
0.8075
0.7501
0.7637
212,865
-0.04(-4.42%)
Dec 06, 2022
0.7200
0.8650
0.6951
0.7990
986,441
+0.09(+12.41%)
Dec 05, 2022
0.7135
0.7300
0.6900
0.7108
728,447
+0.01(+1.54%)
Dec 02, 2022
0.7000
0.7202
0.6831
0.7000
1,491,281
+0.00(+0.00%)
Dec 01, 2022
0.7100
0.7301
0.6928
0.7000
1,162,651
+0.00(+0.00%)
Nov 30, 2022
0.7000
0.7300
0.6900
0.7000
1,171,046
+0.00(+0.00%)
Nov 29, 2022
0.7100
0.7200
0.6929
0.7000
422,579
+0.00(+0.00%)
Nov 28, 2022
0.7700
0.8099
0.6900
0.7000
995,964
-0.07(-9.22%)
Nov 25, 2022
0.7977
0.8000
0.7635
0.7711
125,587
+0.01(+1.46%)
Nov 23, 2022
0.7875
0.8246
0.7030
0.7600
282,892
-0.02(-2.26%)
Nov 22, 2022
0.8000
0.8190
0.7440
0.7776
319,966
-0.01(-1.54%)
Nov 21, 2022
0.8000
0.8385
0.7710
0.7898
418,652
-0.01(-1.29%)
Nov 18, 2022
0.8986
0.8986
0.7970
0.8001
298,171
-0.03(-4.04%)
Nov 17, 2022
0.8600
0.8800
0.8250
0.8338
297,558
-0.03(-3.05%)
Nov 16, 2022
0.8600
0.9150
0.8540
0.8600
302,933
-0.03(-3.65%)
Nov 15, 2022
0.9300
0.9300
0.8600
0.8926
578,449
-0.00(-0.17%)
Nov 14, 2022
0.8880
0.9167
0.8708
0.8941
366,720
+0.01(+0.65%)
Nov 11, 2022
0.9299
0.9300
0.8684
0.8883
531,505
-0.03(-3.45%)
Nov 10, 2022
0.8978
0.9729
0.8555
0.9200
997,092
+0.06(+6.41%)
Nov 09, 2022
0.9200
0.9200
0.8500
0.8646
509,219
-0.06(-6.11%)
Nov 08, 2022
0.9000
0.9400
0.8700
0.9209
472,203
+0.02(+2.61%)
Nov 07, 2022
0.8900
0.9100
0.8900
0.8975
376,385
-0.01(-1.32%)
Nov 04, 2022
0.9200
0.9300
0.8900
0.9095
355,865
-0.01(-0.76%)
Nov 03, 2022
0.9400
0.9400
0.8950
0.9165
375,131
-0.02(-2.19%)
Nov 02, 2022
0.9700
1.020
0.8995
0.9370
904,682
-0.06(-5.62%)
Nov 01, 2022
1.030
1.050
0.9673
0.9928
577,055
-0.02(-1.70%)
Oct 31, 2022
0.9800
1.030
0.9507
1.010
611,384
+0.03(+2.66%)
Oct 28, 2022
0.9900
1.020
0.9600
0.9838
408,436
-0.03(-2.59%)
Oct 27, 2022
1.000
1.080
0.9950
1.010
414,047
+0.02(+1.96%)
Oct 26, 2022
1.010
1.030
0.9858
0.9906
492,789
-0.02(-1.92%)
Oct 25, 2022
0.9500
1.020
0.9100
1.010
818,081
+0.08(+8.84%)
Oct 24, 2022
1.010
1.025
0.9100
0.9280
1,096,783
-0.09(-9.02%)
Oct 21, 2022
1.090
1.090
1.000
1.020
1,453,711
-0.05(-4.67%)
Oct 20, 2022
1.100
1.180
1.040
1.070
437,027
+0.00(+0.00%)
Oct 19, 2022
1.160
1.160
1.060
1.070
460,666
-0.08(-6.96%)
Oct 18, 2022
1.250
1.255
1.140
1.150
456,071
-0.05(-4.17%)
Oct 17, 2022
1.210
1.230
1.170
1.200
295,993
+0.04(+3.45%)
Oct 14, 2022
1.140
1.180
1.070
1.160
333,548
+0.03(+2.65%)
Oct 13, 2022
1.030
1.180
1.010
1.130
486,482
+0.06(+5.61%)
Oct 12, 2022
1.070
1.100
1.056
1.070
233,521
+0.01(+0.94%)
Oct 11, 2022
1.130
1.140
1.040
1.060
269,980
-0.07(-6.19%)
Oct 10, 2022
1.120
1.140
1.090
1.130
127,654
+0.03(+2.73%)
Oct 07, 2022
1.170
1.180
1.060
1.100
220,882
-0.08(-6.78%)
Oct 06, 2022
1.210
1.269
1.170
1.180
373,022
-0.02(-1.67%)
Oct 05, 2022
1.150
1.200
1.130
1.200
555,554
+0.04(+3.45%)
Oct 04, 2022
1.040
1.190
1.010
1.160
655,801
+0.14(+13.73%)
Oct 03, 2022
1.080
1.100
1.010
1.020
425,018
+0.01(+0.99%)
Sep 30, 2022
1.010
1.100
1.000
1.010
373,076
+0.00(+0.00%)
Sep 29, 2022
1.130
1.140
1.000
1.010
548,134
-0.10(-9.01%)
Sep 28, 2022
1.090
1.140
1.060
1.110
371,880
+0.03(+2.78%)
Sep 27, 2022
1.080
1.150
1.070
1.080
384,611
+0.03(+2.86%)
Sep 26, 2022
1.140
1.190
1.050
1.050
613,097
-0.09(-7.89%)
Sep 23, 2022
1.180
1.220
1.120
1.140
294,848
-0.07(-5.79%)
Sep 22, 2022
1.170
1.245
1.150
1.210
379,041
+0.02(+1.68%)
Sep 21, 2022
1.190
1.235
1.161
1.190
211,548
+0.01(+0.85%)
Sep 20, 2022
1.190
1.190
1.160
1.180
263,900
-0.02(-1.67%)
Sep 19, 2022
1.180
1.210
1.180
1.200
261,613
+0.05(+4.35%)
Sep 16, 2022
1.210
1.230
1.120
1.150
1,166,981
-0.10(-8.00%)
Sep 15, 2022
1.280
1.355
1.230
1.250
322,072
-0.04(-3.10%)
Sep 14, 2022
1.260
1.325
1.260
1.290
292,317
-0.01(-0.77%)
Sep 13, 2022
1.330
1.350
1.240
1.300
385,777
-0.08(-5.80%)
Sep 12, 2022
1.270
1.410
1.270
1.380
337,059
+0.11(+8.66%)
Sep 09, 2022
1.250
1.370
1.240
1.270
745,954
+0.01(+0.79%)
Sep 08, 2022
1.240
1.280
1.220
1.260
228,776
+0.00(+0.00%)
Sep 07, 2022
1.150
1.260
1.150
1.260
356,466
+0.05(+4.13%)
Sep 06, 2022
1.170
1.230
1.140
1.210
335,107
+0.07(+6.14%)
Sep 02, 2022
1.220
1.220
1.140
1.140
224,505
-0.04(-3.39%)
Sep 01, 2022
1.150
1.206
1.140
1.180
424,145
+0.02(+1.72%)
Aug 31, 2022
1.180
1.235
1.150
1.160
988,704
-0.02(-1.69%)
Aug 30, 2022
1.230
1.270
1.150
1.180
470,082
-0.04(-3.28%)
Aug 29, 2022
1.310
1.330
1.215
1.220
378,723
-0.11(-8.27%)
Aug 26, 2022
1.340
1.375
1.320
1.330
368,650
-0.04(-2.92%)
Aug 25, 2022
1.380
1.390
1.330
1.370
319,273
+0.02(+1.48%)
Aug 24, 2022
1.360
1.390
1.345
1.350
228,844
+0.00(+0.00%)
Aug 23, 2022
1.390
1.430
1.340
1.350
472,690
-0.06(-4.26%)
Aug 22, 2022
1.380
1.430
1.380
1.410
442,384
-0.05(-3.42%)
Aug 19, 2022
1.470
1.470
1.380
1.460
551,308
-0.03(-2.01%)
Aug 18, 2022
1.530
1.530
1.480
1.490
357,900
+0.00(+0.00%)
Aug 17, 2022
1.560
1.625
1.490
1.490
548,743
-0.09(-5.70%)
Aug 16, 2022
1.560
1.660
1.535
1.580
563,178
+0.00(+0.00%)
Aug 15, 2022
1.530
1.660
1.500
1.580
925,737
+0.07(+4.64%)
Aug 12, 2022
1.390
1.540
1.370
1.510
712,183
+0.14(+10.22%)
Aug 11, 2022
1.290
1.435
1.290
1.370
902,605
+0.08(+6.20%)
Aug 10, 2022
1.350
1.370
1.270
1.290
557,528
-0.02(-1.53%)
Aug 09, 2022
1.360
1.369
1.300
1.310
674,826
-0.30(-18.63%)
Aug 08, 2022
1.390
1.650
1.390
1.610
1,073,704
+0.21(+15.00%)
Aug 05, 2022
1.360
1.400
1.305
1.400
316,997
+0.00(+0.00%)
Aug 04, 2022
1.400
1.500
1.360
1.400
473,547
+0.01(+0.72%)
Aug 03, 2022
1.350
1.420
1.330
1.390
471,600
+0.04(+2.96%)
Aug 02, 2022
1.280
1.350
1.230
1.350
427,864
+0.07(+5.47%)
Aug 01, 2022
1.190
1.285
1.170
1.280
423,198
+0.08(+6.67%)
Jul 29, 2022
1.230
1.280
1.190
1.200
414,943
-0.02(-1.64%)
Jul 28, 2022
1.150
1.225
1.140
1.220
524,159
+0.07(+6.09%)
Jul 27, 2022
1.140
1.160
1.100
1.150
528,485
+0.05(+4.55%)
Jul 26, 2022
1.150
1.150
1.100
1.100
685,662
-0.06(-5.17%)
Jul 25, 2022
1.240
1.310
1.110
1.160
771,855
-0.07(-5.69%)
Jul 22, 2022
1.260
1.275
1.180
1.230
542,088
-0.05(-3.91%)
Jul 21, 2022
1.270
1.300
1.230
1.280
352,461
+0.01(+0.79%)
Jul 20, 2022
1.250
1.310
1.240
1.270
810,255
+0.03(+2.42%)
Jul 19, 2022
1.210
1.280
1.210
1.240
664,980
+0.07(+5.98%)
Jul 18, 2022
1.190
1.247
1.170
1.170
560,676
-0.01(-0.85%)
Jul 15, 2022
1.180
1.220
1.090
1.180
664,949
+0.06(+5.36%)
Jul 14, 2022
1.180
1.210
1.100
1.120
928,894
-0.07(-5.88%)
Jul 13, 2022
1.200
1.222
1.120
1.190
388,872
-0.03(-2.46%)
Jul 12, 2022
1.260
1.270
1.210
1.220
263,907
-0.03(-2.40%)
Jul 11, 2022
1.360
1.360
1.240
1.250
389,126
-0.13(-9.42%)
Jul 08, 2022
1.300
1.390
1.280
1.380
632,726
+0.06(+4.55%)
Jul 07, 2022
1.290
1.330
1.265
1.320
406,938
+0.05(+3.94%)
Jul 06, 2022
1.320
1.370
1.230
1.270
368,136
-0.06(-4.51%)
Jul 05, 2022
1.170
1.350
1.120
1.330
941,887
+0.14(+11.76%)
Jul 01, 2022
1.190
1.230
1.150
1.190
346,561
-0.01(-0.83%)
Jun 30, 2022
1.150
1.200
1.150
1.200
484,921
+0.03(+2.56%)
Jun 29, 2022
1.250
1.265
1.140
1.170
1,312,184
-0.11(-8.59%)
Jun 28, 2022
1.310
1.340
1.270
1.280
646,936
-0.01(-0.78%)
Jun 27, 2022
1.400
1.410
1.250
1.290
707,881
-0.10(-7.19%)
Jun 24, 2022
1.390
1.480
1.305
1.390
11,787,351
+0.01(+0.72%)
Jun 23, 2022
1.340
1.390
1.300
1.380
822,688
+0.09(+6.98%)
Jun 22, 2022
1.390
1.420
1.290
1.290
801,940
-0.09(-6.52%)
Jun 21, 2022
1.460
1.492
1.380
1.380
956,328
-0.08(-5.48%)
Jun 17, 2022
1.280
1.490
1.280
1.460
1,426,895
+0.19(+14.96%)
Jun 16, 2022
1.360
1.380
1.270
1.270
1,250,577
-0.11(-7.97%)
Jun 15, 2022
1.340
1.430
1.320
1.380
861,096
+0.03(+2.22%)
Jun 14, 2022
1.310
1.380
1.300
1.350
442,745
+0.06(+4.65%)
Jun 13, 2022
1.440
1.450
1.290
1.290
974,102
-0.23(-15.13%)
Jun 10, 2022
1.500
1.597
1.490
1.520
653,996
-0.03(-1.94%)
Jun 09, 2022
1.700
1.700
1.530
1.550
939,098
-0.16(-9.36%)
Jun 08, 2022
1.720
1.870
1.660
1.710
1,877,955
-0.05(-2.84%)
Jun 07, 2022
1.930
1.940
1.715
1.760
2,225,815
-0.24(-12.00%)
Jun 06, 2022
2.070
2.205
1.980
2.000
1,667,629
-0.04(-1.96%)
Jun 03, 2022
2.150
2.180
1.970
2.040
1,331,906
-0.08(-3.77%)
Jun 02, 2022
2.200
2.240
2.100
2.120
1,134,839
-0.09(-4.07%)
Jun 01, 2022
2.290
2.290
2.095
2.210
1,483,615
-0.03(-1.34%)
May 31, 2022
2.220
2.330
2.030
2.240
2,910,417
+0.08(+3.70%)
May 27, 2022
2.020
2.200
2.005
2.160
1,599,625
+0.15(+7.46%)
May 26, 2022
1.770
2.060
1.755
2.010
1,427,725
+0.24(+13.56%)
May 25, 2022
1.680
1.780
1.620
1.770
1,509,708
+0.19(+12.03%)
May 24, 2022
1.580
1.608
1.470
1.580
1,151,627
+0.00(+0.00%)
May 23, 2022
1.650
1.670
1.515
1.580
1,679,856
-0.03(-1.86%)
May 20, 2022
1.360
1.640
1.340
1.610
4,006,800
+0.34(+26.77%)
May 19, 2022
1.190
1.320
1.170
1.270
1,499,237
+0.07(+5.83%)
May 18, 2022
1.210
1.220
1.110
1.200
1,408,504
+0.04(+3.45%)
May 17, 2022
1.040
1.160
1.010
1.160
1,577,093
+0.12(+11.54%)
May 16, 2022
1.040
1.070
1.000
1.040
1,438,023
-0.05(-4.59%)
May 13, 2022
1.020
1.130
1.020
1.090
1,198,440
+0.07(+6.86%)
May 12, 2022
1.000
1.030
0.9102
1.020
1,858,180
-0.01(-0.97%)
May 11, 2022
1.030
1.090
1.020
1.030
1,266,751
-0.02(-1.90%)
May 10, 2022
1.290
1.290
1.020
1.050
3,019,266
-0.40(-27.59%)
May 09, 2022
1.520
1.520
1.405
1.450
1,607,650
-0.11(-7.05%)
May 06, 2022
1.590
1.605
1.510
1.560
651,909
-0.07(-4.29%)
May 05, 2022
1.670
1.695
1.560
1.630
834,375
-0.11(-6.32%)
May 04, 2022
1.700
1.740
1.600
1.740
1,087,857
+0.05(+2.96%)
May 03, 2022
1.700
1.740
1.670
1.690
579,309
-0.04(-2.31%)
May 02, 2022
1.630
1.750
1.611
1.730
842,680
+0.09(+5.49%)
Apr 29, 2022
1.680
1.710
1.630
1.640
728,069
-0.06(-3.53%)
Apr 28, 2022
1.680
1.750
1.620
1.700
739,831
+0.03(+1.80%)
Apr 27, 2022
1.610
1.690
1.610
1.670
551,575
+0.04(+2.45%)
Apr 26, 2022
1.710
1.730
1.620
1.630
785,456
-0.11(-6.32%)
Apr 25, 2022
1.680
1.790
1.680
1.740
684,468
+0.03(+1.75%)
Apr 22, 2022
1.680
1.740
1.630
1.710
1,136,819
+0.01(+0.59%)
Apr 21, 2022
1.780
1.815
1.690
1.700
505,963
-0.04(-2.30%)
Apr 20, 2022
1.790
1.790
1.710
1.740
764,349
-0.05(-2.79%)
Apr 19, 2022
1.860
1.900
1.770
1.790
1,117,917
-0.04(-2.19%)
Apr 18, 2022
1.920
1.930
1.800
1.830
595,534
-0.13(-6.63%)
Apr 14, 2022
1.960
1.985
1.900
1.960
901,435
-0.02(-1.01%)
Apr 13, 2022
1.930
2.020
1.900
1.980
637,498
+0.07(+3.66%)
Apr 12, 2022
1.890
1.990
1.880
1.910
741,437
+0.03(+1.60%)
Apr 11, 2022
1.890
1.945
1.775
1.880
740,414
+0.05(+2.73%)
Apr 08, 2022
1.790
1.850
1.745
1.830
787,718
+0.01(+0.55%)
Apr 07, 2022
1.940
1.950
1.790
1.820
982,332
-0.12(-6.19%)
Apr 06, 2022
2.100
2.110
1.890
1.940
976,925
-0.16(-7.62%)
Apr 05, 2022
2.100
2.140
2.035
2.100
730,351
-0.05(-2.33%)
Apr 04, 2022
2.140
2.180
2.100
2.150
562,675
+0.04(+1.90%)
Apr 01, 2022
2.260
2.260
2.085
2.110
646,857
-0.16(-7.05%)
Mar 31, 2022
2.200
2.290
2.160
2.270
689,768
+0.05(+2.25%)
Mar 30, 2022
2.200
2.270
2.150
2.220
704,170
+0.02(+0.91%)
Mar 29, 2022
2.100
2.250
2.095
2.200
761,938
+0.11(+5.26%)
Mar 28, 2022
2.120
2.170
2.040
2.090
440,506
-0.02(-0.95%)
Mar 25, 2022
2.200
2.201
2.070
2.110
691,870
-0.04(-1.86%)
Mar 24, 2022
2.220
2.220
2.110
2.150
517,086
-0.04(-1.83%)
Mar 23, 2022
2.250
2.290
2.180
2.190
795,859
-0.07(-3.10%)
Mar 22, 2022
2.180
2.290
2.180
2.260
1,314,727
+0.08(+3.67%)
Mar 21, 2022
2.180
2.240
2.140
2.180
1,576,496
-0.05(-2.24%)
Mar 18, 2022
2.190
2.305
2.175
2.230
1,483,325
+0.00(+0.00%)
Mar 17, 2022
2.140
2.290
2.140
2.230
1,977,182
+0.02(+0.90%)
Mar 16, 2022
1.990
2.215
1.990
2.210
1,933,157
+0.24(+12.18%)
Mar 15, 2022
1.990
2.100
1.950
1.970
739,843
+0.02(+1.03%)
Mar 14, 2022
2.100
2.125
1.935
1.950
836,252
-0.17(-8.02%)
Mar 11, 2022
2.170
2.260
2.110
2.120
1,168,743
-0.04(-1.85%)
Mar 10, 2022
2.020
2.160
1.950
2.160
1,258,863
+0.12(+5.88%)
Mar 09, 2022
1.980
2.160
1.980
2.040
2,165,348
+0.11(+5.70%)
Mar 08, 2022
1.870
2.010
1.740
1.930
1,834,222
+0.06(+3.21%)
Mar 07, 2022
1.990
2.080
1.870
1.870
2,545,315
-0.08(-4.10%)
Mar 04, 2022
1.940
2.040
1.900
1.950
1,234,197
-0.12(-5.80%)
Mar 03, 2022
2.200
2.200
2.005
2.070
1,309,454
-0.10(-4.61%)
Mar 02, 2022
2.000
2.270
1.970
2.170
1,969,244
+0.23(+11.86%)
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.