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
Datchat Inc
(NQ:
DATS
)
1.280
-0.070 (-5.18%)
Streaming Delayed Price
Updated: 3:58 PM 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 (%)
Apr 30, 2024
1.270
1.319
1.210
1.250
131,531
+0.00(+0.00%)
Apr 29, 2024
1.270
1.280
1.225
1.250
41,683
+0.01(+0.81%)
Apr 26, 2024
1.210
1.285
1.200
1.240
10,743
+0.01(+0.81%)
Apr 25, 2024
1.250
1.280
1.215
1.230
12,392
-0.05(-3.91%)
Apr 24, 2024
1.240
1.380
1.150
1.280
105,108
+0.08(+6.67%)
Apr 23, 2024
1.180
1.240
1.141
1.200
25,096
+0.02(+1.69%)
Apr 22, 2024
1.160
1.180
1.130
1.180
10,621
+0.04(+3.51%)
Apr 19, 2024
1.210
1.220
1.130
1.140
54,448
-0.09(-7.32%)
Apr 18, 2024
1.240
1.240
1.190
1.230
16,060
+0.01(+0.82%)
Apr 17, 2024
1.160
1.305
1.150
1.220
86,910
+0.05(+4.27%)
Apr 16, 2024
1.130
1.220
1.125
1.170
45,765
+0.00(+0.00%)
Apr 15, 2024
1.140
1.215
1.112
1.170
27,530
+0.01(+0.85%)
Apr 12, 2024
1.230
1.230
1.150
1.160
53,077
-0.05(-4.12%)
Apr 11, 2024
1.280
1.350
1.190
1.210
85,461
-0.06(-4.72%)
Apr 10, 2024
1.210
1.350
1.190
1.270
90,866
+0.05(+4.10%)
Apr 09, 2024
1.250
1.300
1.200
1.220
152,724
-0.11(-8.27%)
Apr 08, 2024
1.190
1.490
1.130
1.330
3,016,957
-0.16(-10.73%)
Apr 05, 2024
1.380
1.550
1.380
1.490
28,479
+0.06(+4.19%)
Apr 04, 2024
1.430
1.460
1.395
1.430
8,495
+0.04(+2.88%)
Apr 03, 2024
1.330
1.430
1.322
1.390
10,576
+0.06(+4.51%)
Apr 02, 2024
1.360
1.380
1.280
1.330
22,961
-0.02(-1.48%)
Apr 01, 2024
1.420
1.440
1.350
1.350
32,684
-0.09(-6.25%)
Mar 28, 2024
1.410
1.455
1.380
1.440
20,729
+0.02(+1.41%)
Mar 27, 2024
1.430
1.430
1.320
1.420
61,483
+0.02(+1.43%)
Mar 26, 2024
1.420
1.510
1.360
1.400
110,710
-0.06(-4.11%)
Mar 25, 2024
1.430
1.580
1.380
1.460
137,438
+0.01(+0.69%)
Mar 22, 2024
1.400
1.530
1.363
1.450
83,599
+0.04(+2.84%)
Mar 21, 2024
1.380
1.700
1.380
1.410
261,295
+0.01(+0.71%)
Mar 20, 2024
1.330
1.400
1.330
1.400
20,823
+0.03(+2.19%)
Mar 19, 2024
1.360
1.420
1.310
1.370
12,185
+0.00(+0.00%)
Mar 18, 2024
1.340
1.390
1.330
1.370
17,016
+0.03(+2.24%)
Mar 15, 2024
1.360
1.425
1.320
1.340
38,338
-0.06(-4.29%)
Mar 14, 2024
1.370
1.493
1.370
1.400
80,608
+0.06(+4.48%)
Mar 13, 2024
1.310
1.360
1.290
1.340
51,513
+0.03(+2.29%)
Mar 12, 2024
1.320
1.390
1.270
1.310
50,720
-0.01(-0.76%)
Mar 11, 2024
1.350
1.400
1.310
1.320
31,997
+0.00(+0.00%)
Mar 08, 2024
1.310
1.418
1.300
1.320
43,822
-0.01(-0.75%)
Mar 07, 2024
1.330
1.460
1.310
1.330
58,530
-0.03(-2.21%)
Mar 06, 2024
1.310
1.440
1.310
1.360
38,547
+0.06(+4.62%)
Mar 05, 2024
1.340
1.390
1.270
1.300
123,270
-0.09(-6.47%)
Mar 04, 2024
1.540
1.560
1.350
1.390
126,576
-0.15(-9.74%)
Mar 01, 2024
1.680
1.680
1.370
1.540
67,502
+0.08(+5.48%)
Feb 29, 2024
1.620
1.630
1.430
1.460
168,347
-0.09(-5.81%)
Feb 28, 2024
1.480
2.090
1.370
1.550
1,113,498
+0.00(+0.00%)
Feb 27, 2024
1.370
1.630
1.370
1.550
318,644
+0.23(+17.42%)
Feb 26, 2024
1.390
1.390
1.250
1.320
21,589
+0.04(+3.13%)
Feb 23, 2024
1.280
1.280
1.260
1.280
30,581
-0.01(-1.16%)
Feb 22, 2024
1.250
1.390
1.250
1.295
22,800
+0.00(+0.39%)
Feb 21, 2024
1.210
1.390
1.210
1.290
18,596
-0.02(-1.53%)
Feb 20, 2024
1.400
1.470
1.310
1.310
21,663
-0.09(-6.43%)
Feb 16, 2024
1.230
1.427
1.230
1.400
42,906
+0.08(+6.06%)
Feb 15, 2024
1.290
1.360
1.290
1.320
58,955
+0.06(+4.76%)
Feb 14, 2024
1.200
1.280
1.180
1.260
55,415
+0.07(+5.88%)
Feb 13, 2024
1.210
1.210
1.140
1.190
31,171
-0.02(-1.65%)
Feb 12, 2024
1.440
1.440
1.080
1.210
240,515
-0.15(-11.03%)
Feb 09, 2024
1.310
1.400
1.310
1.360
22,303
+0.06(+4.62%)
Feb 08, 2024
1.260
1.335
1.230
1.300
32,730
+0.02(+1.56%)
Feb 07, 2024
1.260
1.320
1.211
1.280
26,354
+0.02(+1.59%)
Feb 06, 2024
1.200
1.270
1.200
1.260
25,464
+0.05(+4.13%)
Feb 05, 2024
1.350
1.380
1.210
1.210
64,667
-0.13(-9.70%)
Feb 02, 2024
1.410
1.415
1.320
1.340
43,985
-0.04(-2.90%)
Feb 01, 2024
1.430
1.454
1.370
1.380
33,018
-0.02(-1.43%)
Jan 31, 2024
1.450
1.500
1.360
1.400
99,299
-0.06(-4.11%)
Jan 30, 2024
1.480
1.530
1.450
1.460
45,025
-0.02(-1.35%)
Jan 29, 2024
1.490
1.540
1.440
1.480
64,063
-0.05(-3.27%)
Jan 26, 2024
1.460
1.630
1.460
1.530
113,287
+0.07(+4.79%)
Jan 25, 2024
1.400
1.620
1.330
1.460
105,834
+0.06(+4.29%)
Jan 24, 2024
1.500
1.500
1.350
1.400
135,043
-0.03(-2.10%)
Jan 23, 2024
1.550
1.590
1.400
1.430
373,404
-0.21(-12.80%)
Jan 22, 2024
1.410
1.770
1.300
1.640
1,290,857
+0.23(+16.31%)
Jan 19, 2024
1.550
1.550
1.400
1.410
250,256
-0.15(-9.62%)
Jan 18, 2024
1.650
1.700
1.520
1.560
384,842
-0.05(-3.11%)
Jan 17, 2024
2.000
2.140
1.600
1.610
1,915,503
-1.57(-49.37%)
Jan 16, 2024
2.160
4.130
2.134
3.180
20,703,948
+1.08(+51.79%)
Jan 12, 2024
2.430
2.788
2.020
2.095
54,092
-0.41(-16.53%)
Jan 11, 2024
2.536
2.539
2.350
2.510
16,557
+0.06(+2.45%)
Jan 10, 2024
2.460
2.545
2.400
2.450
7,382
+0.01(+0.41%)
Jan 09, 2024
2.480
2.640
2.350
2.440
14,687
-0.14(-5.43%)
Jan 08, 2024
2.700
2.750
2.500
2.580
31,486
-0.12(-4.44%)
Jan 05, 2024
2.760
2.955
2.660
2.700
19,755
-0.13(-4.59%)
Jan 04, 2024
3.010
3.010
2.640
2.830
27,121
-0.20(-6.60%)
Jan 03, 2024
3.210
3.603
2.875
3.030
102,338
-0.59(-16.30%)
Jan 02, 2024
2.760
3.620
2.541
3.620
312,198
+0.75(+26.13%)
Dec 29, 2023
2.840
3.270
2.180
2.870
342,873
-0.42(-12.77%)
Dec 28, 2023
2.150
3.740
2.150
3.290
2,120,441
+1.21(+58.25%)
Dec 27, 2023
2.000
2.150
1.920
2.079
14,976
+0.02(+0.92%)
Dec 26, 2023
2.000
2.130
1.990
2.060
13,945
+0.08(+3.88%)
Dec 22, 2023
1.900
2.310
1.840
1.983
73,833
-0.05(-2.32%)
Dec 21, 2023
1.880
2.060
1.880
2.030
19,191
+0.09(+4.64%)
Dec 20, 2023
1.950
2.010
1.880
1.940
4,682
-0.03(-1.52%)
Dec 19, 2023
2.010
2.010
1.868
1.970
3,528
+0.05(+2.60%)
Dec 18, 2023
1.860
1.920
1.800
1.920
8,553
+0.00(+0.00%)
Dec 15, 2023
1.890
2.000
1.770
1.920
6,311
-0.03(-1.54%)
Dec 14, 2023
1.940
1.950
1.845
1.950
7,361
+0.11(+5.98%)
Dec 13, 2023
1.720
2.000
1.720
1.840
17,763
+0.09(+5.14%)
Dec 12, 2023
1.790
1.799
1.700
1.750
15,308
-0.05(-2.78%)
Dec 11, 2023
1.780
1.855
1.781
1.800
3,801
-0.02(-1.18%)
Dec 08, 2023
1.850
1.920
1.740
1.821
2,929
-0.08(-4.13%)
Dec 07, 2023
1.819
1.980
1.819
1.900
5,195
-0.11(-5.47%)
Dec 06, 2023
2.000
2.025
1.920
2.010
5,346
-0.02(-0.99%)
Dec 05, 2023
2.100
2.100
1.840
2.030
13,184
+0.01(+0.50%)
Dec 04, 2023
2.050
2.130
1.950
2.020
12,703
-0.03(-1.46%)
Dec 01, 2023
2.030
2.093
1.972
2.050
13,949
+0.00(+0.00%)
Nov 30, 2023
1.870
2.250
1.870
2.050
19,817
+0.09(+4.86%)
Nov 29, 2023
1.880
1.980
1.870
1.955
3,090
+0.08(+4.55%)
Nov 28, 2023
1.850
1.871
1.783
1.870
2,976
+0.02(+1.08%)
Nov 27, 2023
1.830
1.900
1.830
1.850
6,200
-0.12(-6.09%)
Nov 24, 2023
1.952
2.119
1.930
1.970
5,382
+0.13(+7.07%)
Nov 22, 2023
1.880
1.990
1.790
1.840
18,456
+0.09(+5.26%)
Nov 21, 2023
1.740
1.840
1.740
1.748
6,258
-0.09(-4.74%)
Nov 20, 2023
1.780
1.940
1.750
1.835
11,829
+0.11(+6.69%)
Nov 17, 2023
1.710
1.740
1.683
1.720
4,895
-0.04(-2.27%)
Nov 16, 2023
1.760
1.800
1.720
1.760
2,539
+0.03(+1.73%)
Nov 15, 2023
1.750
1.770
1.710
1.730
10,756
-0.03(-1.70%)
Nov 14, 2023
1.760
1.790
1.750
1.760
3,391
+0.07(+4.14%)
Nov 13, 2023
1.700
1.800
1.660
1.690
7,345
-0.02(-1.17%)
Nov 10, 2023
1.670
1.790
1.650
1.710
2,594
-0.08(-4.47%)
Nov 09, 2023
1.900
1.900
1.730
1.790
3,486
-0.05(-2.67%)
Nov 08, 2023
1.800
1.850
1.750
1.839
5,355
+0.05(+2.51%)
Nov 07, 2023
1.740
1.835
1.688
1.794
10,703
-0.01(-0.33%)
Nov 06, 2023
1.700
1.822
1.700
1.800
4,782
+0.15(+9.09%)
Nov 03, 2023
1.660
1.790
1.640
1.650
14,946
-0.08(-4.35%)
Nov 02, 2023
1.690
1.850
1.690
1.725
4,822
-0.00(-0.23%)
Nov 01, 2023
1.790
1.840
1.600
1.729
16,828
-0.09(-4.95%)
Oct 31, 2023
1.700
1.850
1.662
1.819
1,921
+0.07(+3.97%)
Oct 30, 2023
1.730
1.810
1.650
1.750
10,904
-0.02(-1.38%)
Oct 27, 2023
1.800
1.830
1.720
1.774
16,486
+0.04(+2.55%)
Oct 26, 2023
1.840
1.898
1.710
1.730
10,786
-0.12(-6.26%)
Oct 25, 2023
1.870
1.940
1.776
1.845
3,263
-0.01(-0.46%)
Oct 24, 2023
1.750
2.000
1.750
1.854
8,976
+0.06(+3.58%)
Oct 23, 2023
1.940
1.940
1.790
1.790
7,902
-0.13(-6.77%)
Oct 20, 2023
2.060
2.120
1.780
1.920
18,389
-0.20(-9.43%)
Oct 19, 2023
2.090
2.210
2.021
2.120
6,744
+0.00(+0.24%)
Oct 18, 2023
2.130
2.300
2.011
2.115
99,391
+0.01(+0.24%)
Oct 17, 2023
2.100
2.280
2.100
2.110
9,098
-0.06(-2.76%)
Oct 16, 2023
2.180
2.340
2.140
2.170
4,412
+0.00(+0.00%)
Oct 13, 2023
2.230
2.320
2.129
2.170
5,071
-0.10(-4.47%)
Oct 12, 2023
2.380
2.380
2.090
2.272
10,288
-0.02(-0.80%)
Oct 11, 2023
2.240
2.440
2.240
2.290
25,863
+0.05(+2.23%)
Oct 10, 2023
2.180
2.340
2.162
2.240
2,529
+0.06(+2.75%)
Oct 09, 2023
2.170
2.380
2.170
2.180
9,821
-0.10(-4.39%)
Oct 06, 2023
2.350
2.480
2.120
2.280
27,631
-0.13(-5.32%)
Oct 05, 2023
2.530
2.563
2.408
2.408
4,274
-0.00(-0.08%)
Oct 04, 2023
2.450
2.578
2.322
2.410
13,140
-0.09(-3.60%)
Oct 03, 2023
2.500
2.689
2.450
2.500
32,334
-0.11(-4.21%)
Oct 02, 2023
2.535
2.610
2.460
2.610
9,273
-0.04(-1.51%)
Sep 29, 2023
2.513
2.670
2.513
2.650
8,403
-0.00(-0.19%)
Sep 28, 2023
2.890
3.012
2.600
2.655
46,424
-0.20(-6.84%)
Sep 27, 2023
2.980
2.980
2.850
2.850
8,874
-0.15(-5.00%)
Sep 26, 2023
2.880
3.077
2.880
3.000
43,719
+0.03(+1.01%)
Sep 25, 2023
2.940
3.340
2.940
2.970
91,131
+0.07(+2.41%)
Sep 22, 2023
2.560
3.020
2.400
2.900
110,325
+0.27(+10.27%)
Sep 21, 2023
3.120
3.280
2.600
2.630
79,712
-0.69(-20.78%)
Sep 20, 2023
3.830
4.240
3.300
3.320
116,779
-0.72(-17.76%)
Sep 18, 2023
4.037
1,791
-0.01(-0.32%)
Sep 15, 2023
4.609
4.750
4.050
4.050
18,110
-0.51(-11.20%)
Sep 14, 2023
4.500
4.780
4.490
4.561
7,111
+0.06(+1.36%)
Sep 13, 2023
4.900
5.034
4.500
4.500
32,513
-0.39(-8.07%)
Sep 12, 2023
5.045
5.257
4.710
4.895
18,016
-0.31(-5.88%)
Sep 11, 2023
5.044
5.500
4.814
5.201
19,773
+0.10(+1.98%)
Sep 08, 2023
6.000
6.000
4.802
5.100
41,561
-0.60(-10.53%)
Sep 07, 2023
5.350
6.512
5.000
5.700
271,484
+0.80(+16.33%)
Sep 06, 2023
5.200
5.200
4.521
4.900
30,947
-0.19(-3.73%)
Sep 05, 2023
4.300
5.200
4.325
5.090
20,089
+0.48(+10.36%)
Sep 01, 2023
4.600
4.700
4.300
4.612
13,145
-0.02(-0.39%)
Aug 31, 2023
4.500
4.874
4.210
4.630
6,706
-0.15(-3.18%)
Aug 30, 2023
4.510
4.880
4.510
4.782
4,044
+0.04(+0.86%)
Aug 29, 2023
4.697
4.900
4.466
4.741
4,342
+0.04(+0.94%)
Aug 28, 2023
4.555
4.786
4.502
4.697
4,623
+0.19(+4.31%)
Aug 25, 2023
4.600
4.641
4.400
4.503
3,451
-0.05(-1.03%)
Aug 24, 2023
4.780
4.801
4.190
4.550
6,119
-0.24(-4.91%)
Aug 23, 2023
4.790
4.914
4.600
4.785
13,967
-0.03(-0.58%)
Aug 22, 2023
4.764
4.878
4.502
4.813
3,944
-0.07(-1.35%)
Aug 21, 2023
4.753
5.043
4.424
4.879
9,779
-0.02(-0.43%)
Aug 18, 2023
4.500
5.100
4.200
4.900
24,237
+0.20(+4.23%)
Aug 17, 2023
5.000
4.970
4.662
4.701
21,084
-0.30(-5.92%)
Aug 16, 2023
5.600
5.550
4.615
4.997
51,020
-0.18(-3.40%)
Aug 15, 2023
4.976
5.290
4.976
5.173
14,581
+0.03(+0.60%)
Aug 14, 2023
5.130
5.300
5.021
5.142
11,069
-0.15(-2.78%)
Aug 11, 2023
5.097
5.300
5.026
5.289
5,973
+0.03(+0.57%)
Aug 10, 2023
5.200
5.300
4.967
5.259
18,441
+0.07(+1.25%)
Aug 09, 2023
5.400
5.400
4.961
5.194
18,807
+0.27(+5.57%)
Aug 08, 2023
4.900
5.299
4.600
4.920
28,078
+0.01(+0.24%)
Aug 07, 2023
5.000
5.322
4.802
4.908
12,326
-0.07(-1.41%)
Aug 04, 2023
4.999
4.999
4.500
4.978
15,823
-0.05(-1.03%)
Aug 03, 2023
4.913
5.300
4.800
5.030
9,189
-0.04(-0.69%)
Aug 02, 2023
5.050
5.400
4.905
5.065
10,994
-0.13(-2.60%)
Aug 01, 2023
5.200
5.398
5.100
5.200
5,195
+0.00(+0.00%)
Jul 31, 2023
5.110
5.295
5.110
5.200
2,601
+0.02(+0.39%)
Jul 28, 2023
5.050
5.369
5.050
5.180
7,714
+0.07(+1.35%)
Jul 27, 2023
5.340
5.671
5.110
5.111
7,045
-0.30(-5.51%)
Jul 26, 2023
5.600
5.600
5.251
5.409
7,720
-0.14(-2.58%)
Jul 25, 2023
5.325
5.700
5.142
5.552
12,638
+0.23(+4.28%)
Jul 24, 2023
5.297
5.480
5.059
5.324
17,266
+0.11(+2.19%)
Jul 21, 2023
4.890
5.479
4.804
5.210
35,520
+0.22(+4.33%)
Jul 20, 2023
4.800
5.095
4.800
4.994
6,703
+0.09(+1.75%)
Jul 19, 2023
4.810
5.000
4.810
4.908
5,628
+0.10(+2.04%)
Jul 18, 2023
4.900
5.100
4.700
4.810
25,586
-0.10(-2.02%)
Jul 17, 2023
5.010
5.100
4.710
4.909
5,489
-0.10(-2.02%)
Jul 14, 2023
5.200
5.397
4.900
5.010
9,003
-0.18(-3.47%)
Jul 13, 2023
5.000
5.400
5.000
5.190
20,620
+0.19(+3.80%)
Jul 12, 2023
5.201
5.213
5.000
5.000
9,003
-0.15(-2.91%)
Jul 11, 2023
5.400
5.400
5.100
5.150
5,586
-0.14(-2.65%)
Jul 10, 2023
5.108
5.332
5.100
5.290
5,745
+0.28(+5.53%)
Jul 07, 2023
5.215
5.484
4.900
5.013
6,409
-0.29(-5.42%)
Jul 06, 2023
5.399
5.572
5.106
5.300
12,851
-0.40(-7.02%)
Jul 05, 2023
5.300
5.781
5.300
5.700
4,296
+0.15(+2.70%)
Jul 03, 2023
5.409
5.831
5.279
5.550
3,401
+0.09(+1.72%)
Jun 30, 2023
5.003
5.456
4.900
5.456
16,558
+0.15(+2.79%)
Jun 29, 2023
5.281
5.527
5.073
5.308
8,600
-0.20(-3.67%)
Jun 28, 2023
5.400
5.630
5.243
5.510
7,827
+0.01(+0.13%)
Jun 27, 2023
5.300
5.831
5.300
5.503
5,858
+0.20(+3.77%)
Jun 26, 2023
5.300
5.961
5.300
5.303
15,847
-0.13(-2.34%)
Jun 23, 2023
5.430
5.770
5.430
5.430
14,672
-0.17(-3.00%)
Jun 22, 2023
6.300
6.314
5.238
5.598
27,613
-0.43(-7.16%)
Jun 21, 2023
6.217
6.755
5.900
6.030
18,212
-0.38(-5.91%)
Jun 20, 2023
6.385
7.085
6.130
6.409
42,531
-0.49(-7.12%)
Jun 16, 2023
6.000
7.471
5.500
6.900
193,520
+1.21(+21.16%)
Jun 15, 2023
6.352
6.980
5.122
5.695
168,753
-2.51(-30.56%)
Jun 14, 2023
4.013
8.490
4.000
8.201
385,526
+3.88(+89.84%)
Jun 13, 2023
4.373
4.800
4.235
4.320
84,754
-0.54(-11.09%)
Jun 12, 2023
4.800
5.380
4.161
4.859
724,849
+0.82(+20.15%)
Jun 09, 2023
3.730
4.195
3.730
4.044
16,567
+0.30(+8.01%)
Jun 08, 2023
3.704
3.809
3.701
3.744
1,531
+0.04(+1.08%)
Jun 07, 2023
3.800
3.884
3.700
3.704
2,987
-0.11(-2.78%)
Jun 06, 2023
3.900
3.905
3.650
3.810
3,006
-0.00(-0.08%)
Jun 05, 2023
4.170
4.299
3.703
3.813
10,284
-0.49(-11.30%)
Jun 02, 2023
3.983
4.300
3.800
4.299
19,684
+0.55(+14.61%)
Jun 01, 2023
3.699
4.000
3.699
3.751
2,253
+0.08(+2.21%)
May 31, 2023
4.000
4.133
3.644
3.670
3,058
-0.18(-4.68%)
May 30, 2023
3.947
4.134
3.721
3.850
3,377
-0.06(-1.61%)
May 26, 2023
3.800
4.037
3.721
3.913
5,461
+0.02(+0.44%)
May 25, 2023
3.643
4.049
3.643
3.896
3,140
-0.16(-3.99%)
May 24, 2023
4.108
4.155
3.601
4.058
9,284
-0.05(-1.22%)
May 23, 2023
3.802
4.155
3.802
4.108
12,978
+0.31(+8.08%)
May 22, 2023
3.698
3.962
3.502
3.801
5,614
+0.21(+5.88%)
May 19, 2023
3.900
4.055
3.300
3.590
30,894
-0.33(-8.54%)
May 18, 2023
3.599
4.105
3.500
3.925
40,949
+0.44(+12.75%)
May 17, 2023
3.535
3.697
3.400
3.481
3,436
-0.05(-1.53%)
May 16, 2023
3.776
3.776
3.534
3.535
2,464
-0.06(-1.81%)
May 15, 2023
3.813
4.029
3.300
3.600
12,820
-0.32(-8.23%)
May 12, 2023
4.084
4.197
3.922
3.923
4,810
-0.16(-4.01%)
May 11, 2023
4.007
4.498
3.900
4.087
5,874
-0.04(-1.07%)
May 10, 2023
3.700
4.375
3.680
4.131
16,777
+0.46(+12.38%)
May 09, 2023
3.500
3.700
3.353
3.676
6,494
+0.26(+7.58%)
May 08, 2023
3.505
3.659
3.351
3.417
6,770
-0.09(-2.46%)
May 05, 2023
3.600
3.875
3.300
3.503
5,145
-0.30(-7.79%)
May 04, 2023
3.582
3.874
3.582
3.799
3,086
+0.28(+7.90%)
May 03, 2023
3.295
3.661
3.295
3.521
6,655
+0.06(+1.76%)
May 02, 2023
3.800
3.899
3.443
3.460
3,724
-0.13(-3.67%)
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.