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
American Rebel Holdings
(NQ:
AREB
)
0.3999
-0.0031 (-0.77%)
Streaming Delayed Price
Updated: 4:00 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
0.3400
0.3579
0.3354
0.3490
275,814
+0.00(+0.00%)
Apr 29, 2024
0.3386
0.3540
0.3316
0.3490
211,766
+0.01(+3.04%)
Apr 26, 2024
0.3654
0.3699
0.3210
0.3387
418,214
-0.02(-5.39%)
Apr 25, 2024
0.3790
0.3800
0.3530
0.3580
682,038
+0.00(+0.85%)
Apr 24, 2024
0.3700
0.3673
0.3500
0.3550
495,426
-0.00(-0.62%)
Apr 23, 2024
0.3532
0.3650
0.3401
0.3572
352,439
+0.01(+2.50%)
Apr 22, 2024
0.3203
0.3604
0.3076
0.3485
1,388,453
+0.05(+15.78%)
Apr 19, 2024
0.3075
0.3199
0.2926
0.3010
91,792
-0.01(-2.15%)
Apr 18, 2024
0.3010
0.3199
0.2900
0.3076
431,048
+0.01(+3.33%)
Apr 17, 2024
0.3200
0.3170
0.2870
0.2977
73,118
-0.01(-2.39%)
Apr 16, 2024
0.3427
0.3427
0.2915
0.3050
186,939
-0.02(-7.49%)
Apr 15, 2024
0.3680
0.3680
0.3010
0.3297
228,020
-0.03(-7.65%)
Apr 12, 2024
0.3800
0.3900
0.3360
0.3570
297,622
-0.01(-3.23%)
Apr 11, 2024
0.3500
0.3790
0.3339
0.3689
413,509
+0.04(+11.05%)
Apr 10, 2024
0.3000
0.3620
0.2987
0.3322
611,255
+0.03(+9.24%)
Apr 09, 2024
0.2915
0.3090
0.2711
0.3041
398,344
+0.02(+7.46%)
Apr 08, 2024
0.2800
0.2860
0.2700
0.2830
93,794
-0.00(-0.70%)
Apr 05, 2024
0.2866
0.2890
0.2511
0.2850
508,252
+0.00(+0.28%)
Apr 04, 2024
0.3050
0.3050
0.2710
0.2842
578,884
-0.01(-3.33%)
Apr 03, 2024
0.3053
0.3053
0.2849
0.2940
117,149
-0.01(-2.00%)
Apr 02, 2024
0.3040
0.3040
0.2901
0.3000
32,620
+0.00(+0.33%)
Apr 01, 2024
0.2900
0.3010
0.2833
0.2990
112,095
+0.02(+5.65%)
Mar 28, 2024
0.3023
0.3072
0.2811
0.2830
44,573
-0.01(-2.25%)
Mar 27, 2024
0.2939
0.3198
0.2817
0.2895
87,713
-0.00(-1.50%)
Mar 26, 2024
0.3100
0.3100
0.2920
0.2939
33,789
-0.01(-2.62%)
Mar 25, 2024
0.3200
0.3200
0.2811
0.3018
111,207
-0.01(-2.55%)
Mar 22, 2024
0.3080
0.3200
0.2910
0.3097
335,819
+0.01(+3.23%)
Mar 21, 2024
0.3000
0.3080
0.2900
0.3000
123,058
+0.01(+2.28%)
Mar 20, 2024
0.2800
0.3100
0.2721
0.2933
516,322
+0.02(+7.79%)
Mar 19, 2024
0.2730
0.2900
0.2651
0.2721
114,449
+0.01(+4.65%)
Mar 18, 2024
0.2790
0.2797
0.2501
0.2600
171,856
+0.00(+0.00%)
Mar 15, 2024
0.2550
0.2699
0.2500
0.2600
382,694
+0.00(+1.68%)
Mar 14, 2024
0.2700
0.2877
0.2502
0.2557
151,921
-0.02(-6.06%)
Mar 13, 2024
0.2940
0.3049
0.2269
0.2722
459,645
-0.01(-4.73%)
Mar 12, 2024
0.3174
0.3200
0.2800
0.2857
195,980
-0.02(-7.84%)
Mar 11, 2024
0.3300
0.3300
0.3100
0.3100
186,131
-0.01(-3.43%)
Mar 08, 2024
0.3250
0.3394
0.3100
0.3210
186,413
+0.01(+2.72%)
Mar 07, 2024
0.3300
0.3300
0.3100
0.3125
82,540
-0.01(-3.13%)
Mar 06, 2024
0.3191
0.3299
0.3019
0.3226
316,586
+0.00(+1.13%)
Mar 05, 2024
0.3325
0.3360
0.3130
0.3190
174,276
-0.01(-3.74%)
Mar 04, 2024
0.3500
0.3500
0.3201
0.3314
261,364
-0.02(-4.61%)
Mar 01, 2024
0.3500
0.3699
0.3220
0.3474
791,588
-0.03(-7.36%)
Feb 29, 2024
0.3341
0.4200
0.2855
0.3750
3,062,735
+0.05(+15.03%)
Feb 28, 2024
0.3097
0.3600
0.2702
0.3260
2,015,310
+0.02(+7.06%)
Feb 27, 2024
0.2800
0.3277
0.2599
0.3045
1,823,298
-0.06(-16.96%)
Feb 26, 2024
0.3000
0.4600
0.2862
0.3667
11,540,201
+0.07(+22.72%)
Feb 23, 2024
0.2900
0.3100
0.2716
0.2988
278,784
+0.00(+1.25%)
Feb 22, 2024
0.2800
0.3100
0.2775
0.2951
582,265
+0.01(+3.54%)
Feb 21, 2024
0.2750
0.2900
0.2635
0.2850
259,280
+0.00(+1.06%)
Feb 20, 2024
0.2793
0.2899
0.2600
0.2820
443,335
+0.01(+4.37%)
Feb 16, 2024
0.2610
0.2990
0.2540
0.2702
581,622
+0.00(+1.35%)
Feb 15, 2024
0.2540
0.2950
0.2450
0.2666
512,591
+0.00(+0.60%)
Feb 14, 2024
0.2600
0.2800
0.2350
0.2650
411,941
+0.03(+11.06%)
Feb 13, 2024
0.2492
0.2492
0.2311
0.2386
114,412
-0.01(-2.49%)
Feb 12, 2024
0.2303
0.2452
0.2300
0.2447
77,792
+0.01(+2.09%)
Feb 09, 2024
0.2427
0.2430
0.2282
0.2397
134,960
+0.01(+2.79%)
Feb 08, 2024
0.2391
0.2400
0.2293
0.2332
166,950
-0.00(-1.19%)
Feb 07, 2024
0.2399
0.2500
0.2301
0.2360
174,102
-0.00(-1.50%)
Feb 06, 2024
0.2400
0.2500
0.2370
0.2396
43,092
+0.01(+3.63%)
Feb 05, 2024
0.2490
0.2631
0.2311
0.2312
227,783
-0.01(-5.36%)
Feb 02, 2024
0.2500
0.2532
0.2441
0.2443
113,906
+0.00(+0.08%)
Feb 01, 2024
0.2500
0.2591
0.2421
0.2441
207,893
-0.00(-1.97%)
Jan 31, 2024
0.2400
0.2874
0.2307
0.2490
786,420
+0.01(+3.75%)
Jan 30, 2024
0.2510
0.2600
0.2200
0.2400
444,701
-0.01(-2.04%)
Jan 29, 2024
0.3053
0.3080
0.2403
0.2450
1,014,303
-0.06(-19.67%)
Jan 26, 2024
0.3389
0.3394
0.2822
0.3050
2,049,589
-0.07(-19.72%)
Jan 25, 2024
0.2800
0.3801
0.2800
0.3799
7,970,928
+0.12(+44.45%)
Jan 24, 2024
0.2700
0.2786
0.2600
0.2630
619,273
-0.01(-3.31%)
Jan 23, 2024
0.2464
0.2977
0.2464
0.2720
949,042
+0.02(+7.09%)
Jan 22, 2024
0.2300
0.2700
0.2300
0.2540
393,238
+0.02(+8.55%)
Jan 19, 2024
0.2400
0.2497
0.2213
0.2340
92,656
-0.01(-2.54%)
Jan 18, 2024
0.2600
0.2600
0.2400
0.2401
69,124
-0.01(-5.32%)
Jan 17, 2024
0.2430
0.2701
0.2398
0.2536
401,911
-0.01(-2.20%)
Jan 16, 2024
0.2395
0.2699
0.2300
0.2593
606,218
+0.02(+8.49%)
Jan 12, 2024
0.2400
0.2481
0.2200
0.2390
84,422
+0.01(+3.55%)
Jan 11, 2024
0.2401
0.2499
0.2206
0.2308
227,511
-0.01(-3.87%)
Jan 10, 2024
0.2450
0.2486
0.2400
0.2401
100,564
-0.00(-2.00%)
Jan 09, 2024
0.2500
0.2601
0.2450
0.2450
69,047
-0.00(-1.61%)
Jan 08, 2024
0.2349
0.2549
0.2300
0.2490
76,413
+0.01(+3.71%)
Jan 05, 2024
0.2780
0.2820
0.2111
0.2401
557,301
-0.04(-15.40%)
Jan 04, 2024
0.2800
0.2939
0.2500
0.2838
255,205
-0.00(-0.42%)
Jan 03, 2024
0.3100
0.3178
0.2697
0.2850
283,456
-0.02(-6.50%)
Jan 02, 2024
0.3110
0.3183
0.2950
0.3048
115,474
-0.01(-1.61%)
Dec 29, 2023
0.3100
0.3200
0.3032
0.3098
145,823
+0.00(+0.26%)
Dec 28, 2023
0.3100
0.3250
0.2950
0.3090
618,957
+0.00(+0.36%)
Dec 27, 2023
0.3131
0.3994
0.2970
0.3079
1,418,324
-0.00(-0.68%)
Dec 26, 2023
0.3100
0.3300
0.2766
0.3100
761,102
+0.02(+5.08%)
Dec 22, 2023
0.2800
0.3200
0.2710
0.2950
761,955
+0.01(+4.61%)
Dec 21, 2023
0.2776
0.2900
0.2710
0.2820
120,799
-0.00(-1.36%)
Dec 20, 2023
0.3000
0.3170
0.2830
0.2859
95,376
-0.02(-5.14%)
Dec 19, 2023
0.2919
0.3170
0.2919
0.3014
136,038
+0.01(+3.93%)
Dec 18, 2023
0.3100
0.3174
0.2707
0.2900
636,122
-0.02(-6.45%)
Dec 15, 2023
0.3100
0.3200
0.3015
0.3100
142,094
-0.00(-0.96%)
Dec 14, 2023
0.3336
0.3336
0.3060
0.3130
107,509
-0.01(-2.80%)
Dec 13, 2023
0.3398
0.3460
0.3220
0.3220
69,146
-0.01(-2.25%)
Dec 12, 2023
0.3300
0.3397
0.3160
0.3294
138,858
-0.01(-1.79%)
Dec 11, 2023
0.3500
0.3500
0.3101
0.3354
95,345
-0.01(-2.98%)
Dec 08, 2023
0.3300
0.3767
0.3120
0.3457
436,584
+0.02(+6.40%)
Dec 07, 2023
0.3324
0.3352
0.3076
0.3249
101,451
+0.01(+1.56%)
Dec 06, 2023
0.3294
0.3499
0.3050
0.3199
305,610
-0.00(-0.44%)
Dec 05, 2023
0.3440
0.3468
0.3213
0.3213
148,998
-0.02(-5.80%)
Dec 04, 2023
0.3400
0.3699
0.3300
0.3411
371,541
+0.02(+4.63%)
Dec 01, 2023
0.3290
0.3433
0.3251
0.3260
189,976
+0.01(+1.56%)
Nov 30, 2023
0.3252
0.3499
0.3179
0.3210
610,199
-0.01(-2.46%)
Nov 29, 2023
0.3407
0.3407
0.3050
0.3291
508,280
-0.00(-1.17%)
Nov 28, 2023
0.3400
0.3490
0.3269
0.3330
124,808
-0.01(-2.92%)
Nov 27, 2023
0.3600
0.3600
0.3350
0.3430
119,747
-0.02(-4.64%)
Nov 24, 2023
0.3550
0.3640
0.3504
0.3597
55,805
-0.01(-1.43%)
Nov 22, 2023
0.3700
0.3704
0.3405
0.3649
164,881
-0.01(-2.43%)
Nov 21, 2023
0.3600
0.3790
0.3400
0.3740
224,721
+0.01(+1.38%)
Nov 20, 2023
0.3610
0.3799
0.3500
0.3689
85,794
+0.00(+0.63%)
Nov 17, 2023
0.3498
0.4000
0.3479
0.3666
382,882
+0.02(+6.32%)
Nov 16, 2023
0.3450
0.3513
0.3350
0.3448
109,913
-0.01(-2.85%)
Nov 15, 2023
0.3500
0.3599
0.3362
0.3549
113,804
+0.01(+2.90%)
Nov 14, 2023
0.3400
0.3599
0.3200
0.3449
229,972
+0.01(+1.77%)
Nov 13, 2023
0.3687
0.3687
0.3010
0.3389
837,642
-0.05(-11.95%)
Nov 10, 2023
0.3392
0.3849
0.3304
0.3849
2,829,413
+0.05(+14.25%)
Nov 09, 2023
0.3595
0.3595
0.3302
0.3369
79,824
-0.01(-1.46%)
Nov 08, 2023
0.3561
0.3595
0.3302
0.3419
104,947
-0.01(-3.99%)
Nov 07, 2023
0.3669
0.3695
0.3400
0.3561
92,144
-0.02(-6.26%)
Nov 06, 2023
0.3600
0.3852
0.3450
0.3799
201,050
-0.01(-1.38%)
Nov 03, 2023
0.3871
0.3919
0.3749
0.3852
52,496
-0.00(-1.21%)
Nov 02, 2023
0.3699
0.3999
0.3600
0.3899
94,391
-0.00(-0.84%)
Nov 01, 2023
0.3840
0.4129
0.3700
0.3932
83,853
+0.01(+3.75%)
Oct 31, 2023
0.3640
0.3795
0.3501
0.3790
48,698
+0.01(+3.84%)
Oct 30, 2023
0.3632
0.3720
0.3500
0.3650
56,571
+0.00(+1.36%)
Oct 27, 2023
0.4098
0.4098
0.3601
0.3601
139,248
-0.04(-10.00%)
Oct 26, 2023
0.4126
0.4249
0.4001
0.4001
56,585
-0.01(-3.03%)
Oct 25, 2023
0.4400
0.4400
0.4101
0.4126
79,279
-0.03(-6.74%)
Oct 24, 2023
0.4400
0.4549
0.4200
0.4424
75,761
+0.00(+0.45%)
Oct 23, 2023
0.4800
0.4890
0.4284
0.4404
160,259
-0.04(-8.25%)
Oct 20, 2023
0.4800
0.5000
0.4800
0.4800
101,623
-0.01(-2.81%)
Oct 19, 2023
0.5190
0.5190
0.4800
0.4939
104,082
-0.01(-2.68%)
Oct 18, 2023
0.5425
0.5425
0.5001
0.5075
98,197
-0.03(-4.71%)
Oct 17, 2023
0.5401
0.5425
0.5200
0.5326
34,040
-0.01(-2.45%)
Oct 16, 2023
0.5262
0.5599
0.5111
0.5460
95,005
+0.00(+0.89%)
Oct 13, 2023
0.5321
0.5590
0.5101
0.5412
161,505
+0.01(+1.63%)
Oct 12, 2023
0.5198
0.5599
0.5100
0.5325
504,463
+0.02(+3.88%)
Oct 11, 2023
0.5340
0.5399
0.5100
0.5126
85,533
-0.02(-3.28%)
Oct 10, 2023
0.5499
0.5574
0.5164
0.5300
107,652
-0.01(-1.87%)
Oct 09, 2023
0.6100
0.6100
0.5400
0.5401
155,040
-0.07(-11.94%)
Oct 06, 2023
0.6201
0.6299
0.6100
0.6133
54,436
-0.01(-1.08%)
Oct 05, 2023
0.6450
0.6798
0.6100
0.6200
94,026
-0.03(-4.66%)
Oct 04, 2023
0.6480
0.6753
0.6400
0.6503
23,216
-0.03(-3.73%)
Oct 03, 2023
0.6880
0.7092
0.6188
0.6755
46,190
-0.02(-3.36%)
Oct 02, 2023
0.7300
0.7297
0.6750
0.6990
90,940
+0.00(+0.00%)
Sep 29, 2023
0.6888
0.7090
0.6580
0.6990
45,277
+0.04(+6.21%)
Sep 28, 2023
0.6700
0.6900
0.6501
0.6581
36,798
-0.01(-1.78%)
Sep 27, 2023
0.6709
0.6999
0.6400
0.6700
111,393
+0.02(+2.60%)
Sep 26, 2023
0.6600
0.6985
0.6500
0.6530
88,048
-0.02(-2.65%)
Sep 25, 2023
0.7086
0.7088
0.6700
0.6708
119,664
-0.02(-2.78%)
Sep 22, 2023
0.7150
0.7399
0.6609
0.6900
152,238
-0.02(-2.78%)
Sep 21, 2023
0.7150
0.7694
0.6450
0.7097
343,893
-0.04(-5.60%)
Sep 20, 2023
0.8100
0.8105
0.7400
0.7518
304,230
-0.03(-3.62%)
Sep 19, 2023
0.9300
0.9390
0.7700
0.7800
490,751
-0.12(-12.95%)
Sep 18, 2023
0.8400
0.9400
0.8111
0.8960
778,330
+0.10(+13.16%)
Sep 15, 2023
0.8500
0.8700
0.7700
0.7918
568,629
+0.03(+4.14%)
Sep 14, 2023
0.7920
0.8700
0.7500
0.7603
517,063
-0.03(-3.80%)
Sep 13, 2023
0.8717
0.8861
0.7900
0.7903
300,858
-0.07(-8.14%)
Sep 12, 2023
0.9000
0.9300
0.8600
0.8603
380,502
-0.07(-7.49%)
Sep 11, 2023
0.9999
0.9999
0.8700
0.9300
1,384,037
-0.12(-11.43%)
Sep 08, 2023
1.190
1.290
1.020
1.050
3,135,087
-0.20(-16.00%)
Sep 07, 2023
1.230
2.170
1.170
1.250
110,747,840
+0.35(+38.89%)
Sep 06, 2023
0.9000
0.9425
0.8801
0.9000
714,555
-0.01(-1.50%)
Sep 05, 2023
0.9471
0.9869
0.8900
0.9137
88,345
-0.04(-3.82%)
Sep 01, 2023
0.9335
0.9949
0.9335
0.9500
32,536
-0.01(-0.78%)
Aug 31, 2023
0.9498
0.9600
0.9301
0.9575
36,398
+0.03(+3.69%)
Aug 30, 2023
0.9100
0.9500
0.9120
0.9234
46,207
-0.01(-1.24%)
Aug 29, 2023
0.9480
0.9600
0.8810
0.9350
122,862
-0.01(-1.24%)
Aug 28, 2023
1.040
1.040
0.9400
0.9467
88,402
-0.05(-5.33%)
Aug 25, 2023
1.180
1.180
1.000
1.000
237,414
-0.15(-13.04%)
Aug 24, 2023
1.180
1.180
1.119
1.150
46,279
-0.01(-0.86%)
Aug 23, 2023
1.130
1.170
1.120
1.160
42,311
+0.00(+0.00%)
Aug 22, 2023
1.150
1.219
1.150
1.160
107,056
+0.00(+0.00%)
Aug 21, 2023
1.130
1.210
1.120
1.160
121,517
+0.02(+1.75%)
Aug 18, 2023
1.190
1.240
1.130
1.140
102,905
-0.08(-6.56%)
Aug 17, 2023
1.260
1.290
1.200
1.220
87,556
-0.04(-3.17%)
Aug 16, 2023
1.380
1.380
1.260
1.260
196,389
-0.13(-9.35%)
Aug 15, 2023
1.410
1.470
1.380
1.390
206,063
+0.02(+1.70%)
Aug 14, 2023
1.400
1.400
1.360
1.367
298,725
+0.01(+0.49%)
Aug 11, 2023
1.360
1.429
1.360
1.360
158,579
-0.02(-1.45%)
Aug 10, 2023
1.451
1.500
1.380
1.380
166,505
-0.10(-6.76%)
Aug 09, 2023
1.620
1.660
1.440
1.480
338,461
-0.16(-9.76%)
Aug 08, 2023
1.550
1.760
1.503
1.640
458,745
+0.12(+7.89%)
Aug 07, 2023
1.550
1.580
1.500
1.520
136,363
-0.05(-3.18%)
Aug 04, 2023
1.650
1.700
1.510
1.570
259,464
-0.04(-2.48%)
Aug 03, 2023
1.540
1.630
1.500
1.610
421,748
+0.05(+3.21%)
Aug 02, 2023
1.420
1.720
1.410
1.560
537,700
+0.15(+10.64%)
Aug 01, 2023
1.480
1.500
1.380
1.410
261,280
-0.10(-6.62%)
Jul 31, 2023
1.590
1.640
1.490
1.510
284,327
-0.10(-6.21%)
Jul 28, 2023
1.500
1.790
1.480
1.610
633,970
+0.12(+8.05%)
Jul 27, 2023
1.630
1.680
1.470
1.490
395,158
-0.20(-11.83%)
Jul 26, 2023
1.660
1.730
1.630
1.690
108,233
+0.02(+1.20%)
Jul 25, 2023
1.710
1.797
1.611
1.670
347,948
-0.04(-2.34%)
Jul 24, 2023
1.900
1.990
1.700
1.710
442,353
-0.33(-16.18%)
Jul 21, 2023
2.080
2.140
1.950
2.040
259,168
-0.06(-2.86%)
Jul 20, 2023
1.990
2.130
1.870
2.100
413,630
+0.12(+6.06%)
Jul 19, 2023
1.910
2.080
1.871
1.980
536,112
+0.08(+4.19%)
Jul 18, 2023
1.820
2.000
1.800
1.900
534,442
+0.06(+3.28%)
Jul 17, 2023
1.830
1.990
1.810
1.840
467,640
+0.02(+1.10%)
Jul 14, 2023
2.010
2.034
1.820
1.820
772,164
-0.39(-17.65%)
Jul 13, 2023
2.170
2.560
2.170
2.210
891,041
+0.00(+0.00%)
Jul 12, 2023
2.180
2.379
2.100
2.210
1,019,849
-0.04(-1.78%)
Jul 11, 2023
2.400
2.454
2.090
2.250
1,069,000
-0.50(-18.18%)
Jul 10, 2023
2.620
2.870
2.580
2.750
89,946
+0.12(+4.56%)
Jul 07, 2023
2.670
2.730
2.590
2.630
49,329
-0.10(-3.66%)
Jul 06, 2023
2.800
2.810
2.620
2.730
112,546
-0.13(-4.55%)
Jul 05, 2023
2.590
3.100
2.530
2.860
561,872
+0.33(+13.04%)
Jul 03, 2023
2.620
2.680
2.481
2.530
162,875
-0.19(-6.99%)
Jun 30, 2023
3.000
3.120
2.650
2.720
380,703
-0.32(-10.53%)
Jun 29, 2023
3.200
3.420
2.920
3.040
382,591
-0.51(-14.37%)
Jun 28, 2023
3.570
3.870
3.320
3.550
872,686
-1.95(-35.45%)
Jun 27, 2023
5.230
6.490
4.730
5.500
6,902,455
+0.81(+17.21%)
Jun 26, 2023
3.650
5.125
3.375
4.692
456,899
+0.82(+21.25%)
Jun 23, 2023
3.750
3.980
3.578
3.870
39,403
+0.29(+8.18%)
Jun 22, 2023
3.527
3.660
3.498
3.578
10,597
+0.02(+0.49%)
Jun 21, 2023
3.500
3.685
3.500
3.560
11,893
-0.06(-1.79%)
Jun 20, 2023
3.565
3.725
3.565
3.625
11,969
-0.11(-3.01%)
Jun 16, 2023
3.750
3.873
3.570
3.737
38,528
+0.14(+3.96%)
Jun 15, 2023
3.750
3.750
3.425
3.595
25,580
-0.09(-2.51%)
Jun 14, 2023
3.845
3.845
3.570
3.688
20,191
-0.09(-2.45%)
Jun 13, 2023
3.875
3.875
3.692
3.780
15,751
+0.00(+0.13%)
Jun 12, 2023
3.837
3.837
3.652
3.775
13,636
+0.02(+0.67%)
Jun 09, 2023
3.700
3.975
3.650
3.750
19,607
-0.03(-0.79%)
Jun 08, 2023
3.755
4.150
3.663
3.780
47,853
-0.07(-1.69%)
Jun 07, 2023
3.650
4.247
3.650
3.845
54,501
+0.14(+3.85%)
Jun 06, 2023
3.833
3.833
3.627
3.703
20,244
-0.10(-2.76%)
Jun 05, 2023
3.790
3.868
3.703
3.808
10,846
+0.02(+0.40%)
Jun 02, 2023
4.160
4.200
3.250
3.792
48,745
-0.28(-6.93%)
Jun 01, 2023
3.667
4.500
3.667
4.075
38,839
+0.30(+7.80%)
May 31, 2023
4.000
4.000
3.675
3.780
33,038
-0.42(-9.95%)
May 30, 2023
5.050
5.050
3.877
4.197
45,532
-0.60(-12.55%)
May 26, 2023
5.000
5.175
4.590
4.800
50,982
+0.24(+5.21%)
May 25, 2023
4.612
5.428
4.250
4.562
117,353
+0.25(+5.80%)
May 24, 2023
4.150
4.633
4.032
4.312
107,736
+0.36(+9.18%)
May 23, 2023
4.000
4.100
3.875
3.950
30,561
+0.08(+2.00%)
May 22, 2023
3.922
3.950
3.645
3.873
14,072
+0.14(+3.61%)
May 19, 2023
3.750
3.848
3.583
3.737
27,592
-0.13(-3.30%)
May 18, 2023
4.000
4.000
3.700
3.865
17,586
-0.18(-4.39%)
May 17, 2023
4.348
4.348
3.763
4.043
58,771
-0.48(-10.61%)
May 16, 2023
3.975
4.625
3.675
4.522
150,756
+0.90(+24.84%)
May 15, 2023
3.500
3.625
3.310
3.623
90,881
+0.04(+1.26%)
May 12, 2023
3.630
3.995
3.275
3.578
60,181
-0.06(-1.78%)
May 11, 2023
3.697
3.797
3.500
3.643
25,465
-0.18(-4.77%)
May 10, 2023
4.465
4.500
3.513
3.825
142,642
-0.27(-6.65%)
May 09, 2023
3.500
4.250
3.458
4.098
287,462
+0.61(+17.58%)
May 08, 2023
3.502
3.507
3.280
3.485
9,637
-0.01(-0.14%)
May 05, 2023
3.562
3.562
3.428
3.490
6,561
+0.08(+2.35%)
May 04, 2023
3.575
3.575
3.395
3.410
8,061
+0.10(+2.87%)
May 03, 2023
3.625
3.625
3.300
3.315
13,170
-0.19(-5.29%)
May 02, 2023
3.587
3.745
3.433
3.500
12,087
+0.03(+0.94%)
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.