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
Carver Bancorp
(NQ:
CARV
)
1.950
+0.070 (+3.72%)
Streaming Delayed Price
Updated: 1:49 PM EDT, May 17, 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 (%)
Apr 30, 2024
1.580
1.640
1.515
1.630
26,088
+0.03(+1.87%)
Apr 29, 2024
1.610
1.640
1.510
1.600
30,638
+0.00(+0.00%)
Apr 26, 2024
1.430
1.600
1.400
1.600
86,101
+0.13(+8.84%)
Apr 25, 2024
1.530
1.530
1.400
1.470
36,267
-0.09(-5.77%)
Apr 24, 2024
1.610
1.637
1.550
1.560
36,269
-0.03(-1.89%)
Apr 23, 2024
1.590
1.670
1.525
1.590
121,625
+0.02(+1.27%)
Apr 22, 2024
1.630
1.630
1.560
1.570
9,936
-0.09(-5.33%)
Apr 19, 2024
1.770
1.800
1.558
1.658
39,171
+0.07(+4.30%)
Apr 18, 2024
1.600
1.800
1.550
1.590
74,959
+0.02(+1.27%)
Apr 17, 2024
1.440
1.570
1.440
1.570
15,383
+0.13(+9.03%)
Apr 16, 2024
1.260
1.460
1.260
1.440
63,655
+0.15(+11.63%)
Apr 15, 2024
1.360
1.360
1.290
1.290
13,611
-0.04(-3.01%)
Apr 12, 2024
1.360
1.360
1.260
1.330
32,270
-0.02(-1.48%)
Apr 11, 2024
1.370
1.440
1.340
1.350
37,667
-0.05(-3.57%)
Apr 10, 2024
1.440
1.450
1.350
1.400
25,479
-0.07(-4.76%)
Apr 09, 2024
1.440
1.480
1.420
1.470
13,226
+0.03(+2.08%)
Apr 08, 2024
1.600
1.600
1.440
1.440
49,869
-0.15(-9.43%)
Apr 05, 2024
1.550
1.590
1.550
1.590
5,760
+0.01(+0.63%)
Apr 04, 2024
1.580
1.590
1.550
1.580
3,887
+0.01(+0.64%)
Apr 03, 2024
1.570
1.625
1.550
1.570
4,801
-0.01(-0.63%)
Apr 02, 2024
1.560
1.650
1.540
1.580
32,391
+0.03(+1.94%)
Apr 01, 2024
1.600
1.600
1.540
1.550
3,258
+0.02(+1.31%)
Mar 28, 2024
1.590
1.600
1.530
1.530
10,116
-0.06(-3.77%)
Mar 27, 2024
1.610
1.610
1.590
1.590
1,040
+0.02(+1.27%)
Mar 26, 2024
1.670
1.670
1.570
1.570
6,906
+0.02(+1.29%)
Mar 25, 2024
1.660
1.660
1.500
1.550
16,156
-0.14(-8.28%)
Mar 22, 2024
1.640
1.690
1.630
1.690
10,613
+0.08(+4.97%)
Mar 21, 2024
1.570
1.660
1.545
1.610
21,657
+0.04(+2.55%)
Mar 20, 2024
1.570
1.580
1.530
1.570
7,355
+0.01(+0.64%)
Mar 19, 2024
1.640
1.660
1.520
1.560
33,529
-0.02(-1.27%)
Mar 18, 2024
1.620
1.685
1.580
1.580
38,666
+0.00(+0.00%)
Mar 15, 2024
1.640
1.830
1.580
1.580
33,610
-0.05(-3.07%)
Mar 14, 2024
1.629
1.819
1.615
1.630
73,715
+0.04(+2.52%)
Mar 13, 2024
1.600
1.698
1.590
1.590
32,281
-0.04(-2.45%)
Mar 12, 2024
1.690
1.690
1.630
1.630
8,063
-0.06(-3.55%)
Mar 11, 2024
1.730
1.779
1.685
1.690
5,798
-0.01(-0.59%)
Mar 08, 2024
1.740
1.864
1.670
1.700
34,410
-0.04(-2.30%)
Mar 07, 2024
1.700
1.740
1.660
1.740
5,182
+0.01(+0.58%)
Mar 06, 2024
1.720
1.780
1.660
1.730
27,463
+0.08(+4.85%)
Mar 05, 2024
1.630
1.720
1.630
1.650
8,449
+0.02(+1.23%)
Mar 04, 2024
1.700
1.700
1.630
1.630
10,251
-0.05(-2.98%)
Mar 01, 2024
1.717
1.717
1.630
1.680
11,785
+0.00(+0.00%)
Feb 29, 2024
1.700
1.730
1.680
1.680
10,487
+0.00(+0.00%)
Feb 28, 2024
1.630
1.720
1.610
1.680
6,056
+0.03(+1.82%)
Feb 27, 2024
1.600
1.670
1.600
1.650
5,598
+0.02(+1.23%)
Feb 26, 2024
1.620
1.680
1.591
1.630
10,625
-0.01(-0.31%)
Feb 23, 2024
1.680
1.690
1.635
1.635
4,083
-0.01(-0.91%)
Feb 22, 2024
1.640
1.651
1.640
1.650
3,005
-0.04(-2.37%)
Feb 21, 2024
1.640
1.690
1.640
1.690
4,146
+0.05(+3.05%)
Feb 20, 2024
1.630
1.700
1.630
1.640
14,994
-0.04(-2.09%)
Feb 16, 2024
1.748
1.748
1.620
1.675
22,007
-0.01(-0.68%)
Feb 15, 2024
1.744
1.790
1.650
1.686
31,983
-0.09(-5.26%)
Feb 14, 2024
1.800
1.862
1.740
1.780
13,741
+0.02(+1.12%)
Feb 13, 2024
1.830
1.940
1.760
1.760
24,985
-0.07(-3.81%)
Feb 12, 2024
1.710
1.870
1.690
1.830
28,656
+0.15(+8.93%)
Feb 09, 2024
1.620
1.722
1.620
1.680
16,445
+0.09(+5.66%)
Feb 08, 2024
1.510
1.660
1.510
1.590
35,040
+0.06(+3.92%)
Feb 07, 2024
1.580
1.700
1.500
1.530
34,845
-0.03(-1.92%)
Feb 06, 2024
1.700
1.710
1.530
1.560
53,120
-0.16(-9.30%)
Feb 05, 2024
1.730
1.780
1.710
1.720
14,415
-0.01(-0.58%)
Feb 02, 2024
1.840
1.840
1.580
1.730
32,112
-0.11(-5.98%)
Feb 01, 2024
2.010
2.010
1.800
1.840
52,360
-0.26(-12.38%)
Jan 31, 2024
2.090
2.186
1.870
2.100
50,879
-0.01(-0.46%)
Jan 30, 2024
2.111
2.190
2.110
2.110
4,379
-0.04(-1.87%)
Jan 29, 2024
2.240
2.270
2.060
2.150
7,448
-0.06(-2.71%)
Jan 26, 2024
2.320
2.330
2.160
2.210
36,573
-0.07(-3.05%)
Jan 25, 2024
1.970
2.350
1.970
2.280
105,497
+0.29(+14.55%)
Jan 24, 2024
2.010
2.010
1.980
1.990
5,067
-0.02(-1.00%)
Jan 23, 2024
1.940
2.050
1.940
2.010
4,938
+0.02(+1.01%)
Jan 22, 2024
1.990
2.030
1.980
1.990
6,403
-0.04(-1.97%)
Jan 19, 2024
1.910
2.030
1.910
2.030
24,885
+0.09(+4.64%)
Jan 18, 2024
1.900
1.940
1.900
1.940
3,493
+0.02(+1.04%)
Jan 17, 2024
1.840
2.000
1.840
1.920
29,087
+0.08(+4.35%)
Jan 16, 2024
1.840
1.870
1.840
1.840
3,930
+0.01(+0.55%)
Jan 12, 2024
1.906
1.906
1.790
1.830
18,844
-0.10(-5.18%)
Jan 11, 2024
1.879
1.930
1.879
1.930
21,857
+0.02(+1.05%)
Jan 10, 2024
1.875
1.940
1.875
1.910
6,362
-0.03(-1.55%)
Jan 09, 2024
1.860
1.950
1.860
1.940
31,705
+0.03(+1.51%)
Jan 08, 2024
1.940
2.040
1.830
1.911
93,074
-0.00(-0.20%)
Jan 05, 2024
1.877
1.990
1.877
1.915
25,501
+0.03(+1.53%)
Jan 04, 2024
2.006
2.006
1.850
1.886
22,589
-0.08(-4.26%)
Jan 03, 2024
2.020
2.020
1.960
1.970
4,317
-0.03(-1.50%)
Jan 02, 2024
2.030
2.090
1.980
2.000
15,248
+0.03(+1.52%)
Dec 29, 2023
1.790
2.180
1.790
1.970
164,818
+0.19(+10.67%)
Dec 28, 2023
1.770
1.800
1.710
1.780
24,484
+0.05(+2.89%)
Dec 27, 2023
1.820
1.820
1.670
1.730
18,968
-0.10(-5.46%)
Dec 26, 2023
1.620
1.830
1.620
1.830
31,631
+0.19(+11.58%)
Dec 22, 2023
1.660
1.693
1.630
1.640
4,658
-0.04(-2.38%)
Dec 21, 2023
1.650
1.690
1.610
1.680
22,133
-0.02(-1.18%)
Dec 20, 2023
1.730
1.761
1.604
1.700
39,422
-0.02(-1.16%)
Dec 19, 2023
1.710
1.740
1.660
1.720
27,009
+0.05(+2.99%)
Dec 18, 2023
1.660
1.715
1.653
1.670
15,745
-0.01(-0.60%)
Dec 15, 2023
1.610
1.740
1.610
1.680
40,097
-0.02(-1.18%)
Dec 14, 2023
1.680
1.800
1.650
1.700
24,970
+0.00(+0.00%)
Dec 13, 2023
1.670
1.754
1.620
1.700
18,943
+0.03(+1.80%)
Dec 12, 2023
1.816
1.970
1.670
1.670
27,850
-0.06(-3.47%)
Dec 11, 2023
1.780
1.857
1.730
1.730
19,210
-0.09(-4.95%)
Dec 08, 2023
1.830
1.900
1.740
1.820
48,467
-0.04(-2.15%)
Dec 07, 2023
1.940
1.960
1.860
1.860
25,528
-0.08(-4.12%)
Dec 06, 2023
1.980
2.040
1.920
1.940
25,171
-0.06(-3.00%)
Dec 05, 2023
2.040
2.040
1.860
2.000
57,153
-0.01(-0.50%)
Dec 04, 2023
1.910
2.010
1.830
2.010
46,507
+0.09(+4.69%)
Dec 01, 2023
2.000
2.000
1.800
1.920
39,196
-0.01(-0.52%)
Nov 30, 2023
2.160
2.160
1.930
1.930
60,553
-0.20(-9.60%)
Nov 29, 2023
2.240
2.300
2.000
2.135
81,806
-0.11(-4.69%)
Nov 28, 2023
2.340
2.360
2.100
2.240
32,543
-0.10(-4.27%)
Nov 27, 2023
2.300
2.386
2.230
2.340
69,009
+0.06(+2.57%)
Nov 24, 2023
2.040
2.320
1.950
2.281
58,901
+0.24(+11.83%)
Nov 22, 2023
1.860
2.100
1.732
2.040
105,646
+0.22(+12.09%)
Nov 21, 2023
1.650
1.840
1.650
1.820
72,700
+0.11(+6.43%)
Nov 20, 2023
2.110
2.180
1.610
1.710
693,650
+0.27(+18.75%)
Nov 17, 2023
1.520
1.530
1.344
1.440
52,386
-0.11(-7.10%)
Nov 16, 2023
1.500
1.565
1.500
1.550
4,729
+0.04(+2.65%)
Nov 15, 2023
1.490
1.550
1.400
1.510
13,109
+0.05(+3.42%)
Nov 14, 2023
1.540
1.540
1.430
1.460
29,594
-0.03(-2.01%)
Nov 13, 2023
1.460
1.505
1.430
1.490
10,272
-0.02(-1.32%)
Nov 10, 2023
1.470
1.580
1.420
1.510
29,112
-0.03(-1.95%)
Nov 09, 2023
1.506
1.546
1.490
1.540
9,054
+0.02(+1.32%)
Nov 08, 2023
1.500
1.580
1.500
1.520
13,929
-0.01(-0.98%)
Nov 07, 2023
1.500
1.580
1.480
1.535
25,659
+0.03(+2.33%)
Nov 06, 2023
1.520
1.550
1.500
1.500
32,468
-0.01(-0.66%)
Nov 03, 2023
1.330
1.589
1.320
1.510
77,811
+0.19(+14.39%)
Nov 02, 2023
1.300
1.320
1.280
1.320
36,041
+0.02(+1.54%)
Nov 01, 2023
1.290
1.300
1.270
1.300
14,836
+0.01(+0.39%)
Oct 31, 2023
1.350
1.350
1.271
1.295
26,222
+0.00(+0.39%)
Oct 30, 2023
1.300
1.300
1.250
1.290
19,229
+0.01(+0.78%)
Oct 27, 2023
1.230
1.370
1.210
1.280
99,334
+0.07(+5.80%)
Oct 26, 2023
1.270
1.275
1.150
1.210
33,529
-0.06(-4.74%)
Oct 25, 2023
1.370
1.488
1.270
1.270
24,568
-0.10(-7.25%)
Oct 24, 2023
1.420
1.420
1.310
1.369
20,725
-0.04(-2.89%)
Oct 23, 2023
1.460
1.498
1.410
1.410
9,517
-0.04(-2.76%)
Oct 20, 2023
1.670
1.680
1.380
1.450
39,668
-0.19(-11.59%)
Oct 19, 2023
1.840
1.840
1.631
1.640
11,359
-0.16(-8.89%)
Oct 18, 2023
1.780
1.830
1.776
1.800
11,915
+0.03(+1.69%)
Oct 17, 2023
1.790
1.850
1.770
1.770
10,943
-0.05(-2.75%)
Oct 16, 2023
1.830
1.900
1.820
1.820
4,711
+0.00(+0.00%)
Oct 13, 2023
1.870
1.889
1.820
1.820
19,032
-0.05(-2.67%)
Oct 12, 2023
1.920
1.932
1.860
1.870
1,843
+0.02(+1.08%)
Oct 11, 2023
1.830
1.950
1.830
1.850
25,276
-0.01(-0.54%)
Oct 10, 2023
1.850
1.981
1.815
1.860
26,432
-0.07(-3.63%)
Oct 09, 2023
2.000
2.000
1.900
1.930
8,524
-0.06(-3.09%)
Oct 06, 2023
1.975
2.000
1.975
1.992
12,446
-0.01(-0.41%)
Oct 05, 2023
2.020
2.050
1.873
2.000
29,451
-0.04(-1.96%)
Oct 04, 2023
2.020
2.200
2.020
2.040
5,745
+0.01(+0.49%)
Oct 03, 2023
2.130
2.140
2.030
2.030
11,301
-0.10(-4.69%)
Oct 02, 2023
2.130
2.180
2.118
2.130
9,608
-0.04(-1.84%)
Sep 29, 2023
2.231
2.231
2.125
2.170
2,564
+0.02(+0.93%)
Sep 28, 2023
2.120
2.200
2.110
2.150
7,212
+0.00(+0.00%)
Sep 27, 2023
2.200
2.204
2.100
2.150
15,705
-0.03(-1.38%)
Sep 26, 2023
2.210
2.220
2.160
2.180
3,716
+0.01(+0.46%)
Sep 25, 2023
2.130
2.250
2.170
2.170
11,630
-0.01(-0.46%)
Sep 22, 2023
2.120
2.235
2.100
2.180
11,005
+0.04(+1.87%)
Sep 21, 2023
2.200
2.269
2.100
2.140
22,726
-0.08(-3.60%)
Sep 20, 2023
2.350
2.350
2.220
2.220
14,084
-0.01(-0.45%)
Sep 19, 2023
2.280
2.335
2.209
2.230
17,650
-0.06(-2.62%)
Sep 18, 2023
2.300
2.359
2.280
2.290
10,899
+0.02(+0.88%)
Sep 15, 2023
2.440
2.440
2.270
2.270
19,207
-0.07(-2.99%)
Sep 14, 2023
2.360
2.462
2.340
2.340
7,008
+0.00(+0.00%)
Sep 13, 2023
2.465
2.473
2.340
2.340
15,702
-0.07(-2.90%)
Sep 12, 2023
2.410
2.560
2.400
2.410
19,521
+0.00(+0.00%)
Sep 11, 2023
2.410
2.610
2.400
2.410
15,860
+0.00(+0.00%)
Sep 08, 2023
2.410
2.620
2.400
2.410
17,091
+0.00(+0.00%)
Sep 07, 2023
2.410
2.460
2.310
2.410
12,988
+0.00(+0.00%)
Sep 06, 2023
2.650
2.651
2.400
2.410
15,730
-0.22(-8.37%)
Sep 05, 2023
2.780
2.780
2.590
2.630
13,058
-0.10(-3.66%)
Sep 01, 2023
2.840
2.930
2.700
2.730
30,466
-0.06(-2.15%)
Aug 31, 2023
2.810
2.970
2.710
2.790
88,160
+0.08(+2.95%)
Aug 30, 2023
2.610
2.750
2.608
2.710
18,425
+0.09(+3.44%)
Aug 29, 2023
2.300
2.640
2.300
2.620
60,670
+0.30(+12.93%)
Aug 28, 2023
2.270
2.330
2.230
2.320
2,234
+0.05(+2.20%)
Aug 25, 2023
2.260
2.360
2.250
2.270
14,666
-0.03(-1.30%)
Aug 24, 2023
2.370
2.365
2.200
2.300
12,401
+0.11(+5.02%)
Aug 23, 2023
2.240
2.280
2.158
2.190
17,819
-0.05(-2.23%)
Aug 22, 2023
2.400
2.530
2.200
2.240
15,886
-0.16(-6.67%)
Aug 21, 2023
2.440
2.450
2.400
2.400
7,348
-0.08(-3.23%)
Aug 18, 2023
2.471
2.570
2.446
2.480
20,764
-0.02(-0.80%)
Aug 17, 2023
2.550
2.580
2.460
2.500
6,920
-0.02(-0.79%)
Aug 16, 2023
2.504
2.585
2.450
2.520
5,526
+0.03(+1.20%)
Aug 15, 2023
2.530
2.530
2.480
2.490
6,425
-0.08(-3.11%)
Aug 14, 2023
2.510
2.570
2.500
2.570
4,350
+0.00(+0.00%)
Aug 11, 2023
2.600
2.655
2.476
2.570
7,150
+0.03(+1.18%)
Aug 10, 2023
2.425
2.600
2.425
2.540
22,412
+0.07(+2.83%)
Aug 09, 2023
2.510
2.510
2.385
2.470
42,330
-0.03(-1.20%)
Aug 08, 2023
2.530
2.545
2.500
2.500
7,158
-0.03(-1.19%)
Aug 07, 2023
2.650
2.650
2.500
2.530
47,733
-0.10(-3.80%)
Aug 04, 2023
2.640
2.650
2.620
2.630
2,444
-0.01(-0.38%)
Aug 03, 2023
2.640
2.670
2.630
2.640
28,536
+0.02(+0.76%)
Aug 02, 2023
2.660
2.671
2.620
2.620
12,969
-0.05(-1.87%)
Aug 01, 2023
2.750
2.750
2.670
2.670
3,821
-0.08(-2.91%)
Jul 31, 2023
2.740
2.750
2.660
2.750
18,409
+0.02(+0.73%)
Jul 28, 2023
2.720
2.770
2.720
2.730
9,301
-0.04(-1.44%)
Jul 27, 2023
2.850
2.850
2.720
2.770
8,751
-0.02(-0.72%)
Jul 26, 2023
2.850
2.850
2.780
2.790
8,596
+0.08(+2.95%)
Jul 25, 2023
2.730
2.820
2.710
2.710
9,750
+0.01(+0.37%)
Jul 24, 2023
2.820
2.840
2.700
2.700
12,367
-0.07(-2.53%)
Jul 21, 2023
2.870
2.900
2.700
2.770
24,659
-0.08(-2.81%)
Jul 20, 2023
2.860
3.030
2.810
2.850
40,525
+0.00(+0.00%)
Jul 19, 2023
2.700
2.880
2.651
2.850
62,344
+0.16(+5.95%)
Jul 18, 2023
2.700
2.700
2.560
2.690
5,723
+0.06(+2.28%)
Jul 17, 2023
2.640
2.710
2.630
2.630
14,857
-0.01(-0.38%)
Jul 14, 2023
2.710
2.750
2.550
2.640
22,371
-0.06(-2.22%)
Jul 13, 2023
2.620
2.730
2.600
2.700
37,429
+0.08(+3.05%)
Jul 12, 2023
2.600
2.630
2.560
2.620
20,986
+0.01(+0.38%)
Jul 11, 2023
2.630
2.670
2.550
2.610
16,305
+0.02(+0.77%)
Jul 10, 2023
2.570
2.647
2.570
2.590
15,257
+0.02(+0.78%)
Jul 07, 2023
2.650
2.650
2.540
2.570
15,679
-0.07(-2.65%)
Jul 06, 2023
2.590
2.670
2.570
2.640
16,239
+0.00(+0.00%)
Jul 05, 2023
2.680
2.680
2.577
2.640
26,652
-0.03(-1.12%)
Jul 03, 2023
2.690
2.750
2.670
2.670
11,536
+0.00(+0.00%)
Jun 30, 2023
2.730
2.780
2.650
2.670
19,018
-0.04(-1.48%)
Jun 29, 2023
2.700
2.760
2.650
2.710
24,442
+0.00(+0.00%)
Jun 28, 2023
2.840
2.850
2.610
2.710
56,823
-0.13(-4.58%)
Jun 27, 2023
2.970
2.970
2.800
2.840
12,117
-0.05(-1.73%)
Jun 26, 2023
2.890
2.987
2.806
2.890
30,124
+0.04(+1.40%)
Jun 23, 2023
2.900
3.020
2.850
2.850
38,210
-0.09(-3.06%)
Jun 22, 2023
2.940
3.053
2.900
2.940
17,048
-0.01(-0.34%)
Jun 21, 2023
3.090
3.170
2.880
2.950
36,492
-0.15(-4.84%)
Jun 20, 2023
3.400
3.420
3.000
3.100
122,377
-0.36(-10.40%)
Jun 16, 2023
3.590
3.650
3.390
3.460
60,890
-0.09(-2.54%)
Jun 15, 2023
3.610
3.620
3.460
3.550
40,342
-0.06(-1.66%)
Jun 14, 2023
3.770
3.910
3.610
3.610
62,231
-0.15(-3.99%)
Jun 13, 2023
3.740
3.950
3.670
3.760
111,705
+0.09(+2.45%)
Jun 12, 2023
3.710
3.860
3.570
3.670
43,745
+0.05(+1.38%)
Jun 09, 2023
3.810
3.850
3.620
3.620
11,189
-0.20(-5.24%)
Jun 08, 2023
4.020
4.020
3.750
3.820
20,575
-0.19(-4.74%)
Jun 07, 2023
4.150
4.225
4.010
4.010
27,242
-0.12(-2.79%)
Jun 06, 2023
4.088
4.150
4.000
4.125
17,025
+0.05(+1.35%)
Jun 05, 2023
4.150
4.150
3.980
4.070
25,312
+0.02(+0.49%)
Jun 02, 2023
3.860
4.088
3.800
4.050
40,425
+0.28(+7.43%)
Jun 01, 2023
3.680
3.880
3.625
3.770
27,280
+0.18(+5.01%)
May 31, 2023
3.520
3.630
3.430
3.590
22,786
+0.06(+1.70%)
May 30, 2023
3.400
3.590
3.400
3.530
41,090
+0.12(+3.52%)
May 26, 2023
3.400
3.490
3.250
3.410
31,513
+0.05(+1.49%)
May 25, 2023
3.650
3.710
3.350
3.360
57,461
-0.24(-6.67%)
May 24, 2023
3.850
3.890
3.600
3.600
44,473
-0.17(-4.51%)
May 23, 2023
3.850
3.926
3.640
3.770
29,109
-0.10(-2.58%)
May 22, 2023
3.950
4.019
3.850
3.870
28,025
-0.13(-3.25%)
May 19, 2023
3.960
4.000
3.910
4.000
19,484
+0.05(+1.27%)
May 18, 2023
3.930
4.000
3.900
3.950
18,587
-0.02(-0.50%)
May 17, 2023
3.890
4.030
3.870
3.970
37,203
+0.16(+4.20%)
May 16, 2023
4.020
4.020
3.810
3.810
18,044
-0.18(-4.51%)
May 15, 2023
4.050
4.130
3.950
3.990
23,985
-0.03(-0.86%)
May 12, 2023
4.020
4.111
3.910
4.025
17,849
-0.01(-0.13%)
May 11, 2023
4.070
4.240
4.010
4.030
18,698
-0.07(-1.71%)
May 10, 2023
4.260
4.260
4.060
4.100
20,373
-0.11(-2.61%)
May 09, 2023
4.360
4.360
4.180
4.210
10,602
-0.11(-2.55%)
May 08, 2023
4.480
4.480
4.270
4.320
11,314
-0.16(-3.57%)
May 05, 2023
4.550
4.550
4.370
4.480
15,210
+0.08(+1.82%)
May 04, 2023
4.430
4.620
4.330
4.400
57,898
-0.09(-2.00%)
May 03, 2023
4.380
4.660
4.380
4.490
12,259
+0.01(+0.23%)
May 02, 2023
4.550
4.600
4.320
4.480
9,437
+0.08(+1.82%)
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.