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
Benson Hill Inc
(NY:
BHIL
)
0.1863
+0.0028 (+1.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2024
0.1949
0.2040
0.1800
0.1835
735,408
-0.02(-8.48%)
Apr 29, 2024
0.1994
0.2200
0.1923
0.2005
986,041
+0.00(+2.04%)
Apr 26, 2024
0.1921
0.1984
0.1850
0.1965
276,163
+0.01(+4.52%)
Apr 25, 2024
0.1800
0.1937
0.1800
0.1880
506,507
+0.01(+4.85%)
Apr 24, 2024
0.1863
0.1900
0.1784
0.1793
408,072
-0.01(-4.37%)
Apr 23, 2024
0.1746
0.1898
0.1700
0.1875
408,733
+0.01(+4.17%)
Apr 22, 2024
0.1641
0.1800
0.1632
0.1800
735,438
+0.02(+9.42%)
Apr 19, 2024
0.1700
0.1824
0.1600
0.1645
526,983
-0.01(-5.35%)
Apr 18, 2024
0.1741
0.1848
0.1700
0.1738
359,951
+0.00(+0.93%)
Apr 17, 2024
0.1782
0.1859
0.1700
0.1722
339,962
-0.01(-3.80%)
Apr 16, 2024
0.1890
0.1909
0.1750
0.1790
477,802
-0.01(-7.54%)
Apr 15, 2024
0.1800
0.1939
0.1625
0.1936
1,663,613
+0.01(+8.40%)
Apr 12, 2024
0.2000
0.2000
0.1714
0.1786
1,140,478
-0.02(-8.83%)
Apr 11, 2024
0.1950
0.1999
0.1900
0.1959
464,438
-0.01(-2.54%)
Apr 10, 2024
0.1986
0.2039
0.1900
0.2010
649,427
-0.01(-2.52%)
Apr 09, 2024
0.2071
0.2087
0.1968
0.2062
400,266
+0.01(+2.69%)
Apr 08, 2024
0.2082
0.2140
0.1965
0.2008
1,261,480
-0.01(-3.09%)
Apr 05, 2024
0.2021
0.2084
0.1965
0.2072
344,723
-0.00(-0.58%)
Apr 04, 2024
0.2155
0.2191
0.1956
0.2084
682,068
-0.01(-2.80%)
Apr 03, 2024
0.2186
0.2420
0.1850
0.2144
1,308,890
-0.00(-1.92%)
Apr 02, 2024
0.2066
0.2200
0.2000
0.2186
731,753
+0.00(+0.78%)
Apr 01, 2024
0.1900
0.2265
0.1875
0.2169
1,511,098
+0.02(+8.18%)
Mar 28, 2024
0.2000
0.2052
0.1920
0.2005
669,826
-0.01(-3.42%)
Mar 27, 2024
0.2000
0.2094
0.1864
0.2076
808,310
+0.01(+5.97%)
Mar 26, 2024
0.2030
0.2135
0.1900
0.1959
1,012,205
-0.00(-1.06%)
Mar 25, 2024
0.2200
0.2290
0.1962
0.1980
1,343,265
-0.02(-10.00%)
Mar 22, 2024
0.2200
0.2298
0.2100
0.2200
469,641
+0.00(+2.18%)
Mar 21, 2024
0.2220
0.2323
0.2100
0.2153
854,228
-0.00(-2.14%)
Mar 20, 2024
0.2600
0.2745
0.2122
0.2200
1,541,724
-0.04(-15.81%)
Mar 19, 2024
0.2533
0.3150
0.2501
0.2613
3,176,777
+0.02(+6.70%)
Mar 18, 2024
0.2250
0.2758
0.2052
0.2449
2,755,950
+0.03(+13.91%)
Mar 15, 2024
0.1900
0.2250
0.1900
0.2150
1,828,409
+0.02(+10.82%)
Mar 14, 2024
0.2100
0.2120
0.1910
0.1940
833,673
-0.01(-4.76%)
Mar 13, 2024
0.1900
0.2250
0.1900
0.2037
753,433
+0.01(+7.21%)
Mar 12, 2024
0.2000
0.2000
0.1900
0.1900
424,691
-0.00(-1.45%)
Mar 11, 2024
0.1900
0.2064
0.1881
0.1928
675,149
+0.00(+0.94%)
Mar 08, 2024
0.1875
0.2179
0.1848
0.1910
1,034,610
+0.01(+5.82%)
Mar 07, 2024
0.1940
0.2000
0.1800
0.1805
804,620
-0.01(-6.57%)
Mar 06, 2024
0.1930
0.2030
0.1901
0.1932
527,371
+0.00(+2.44%)
Mar 05, 2024
0.2089
0.2165
0.1826
0.1886
1,263,630
-0.02(-9.46%)
Mar 04, 2024
0.2390
0.2396
0.2083
0.2083
574,788
-0.01(-5.36%)
Mar 01, 2024
0.2613
0.2613
0.2200
0.2201
800,634
-0.03(-11.07%)
Feb 29, 2024
0.2500
0.2570
0.2400
0.2475
629,626
+0.01(+2.95%)
Feb 28, 2024
0.2534
0.2539
0.2310
0.2404
443,813
-0.00(-0.25%)
Feb 27, 2024
0.2222
0.2600
0.2222
0.2410
854,605
+0.01(+5.19%)
Feb 26, 2024
0.2300
0.2412
0.2224
0.2291
487,209
+0.01(+4.14%)
Feb 23, 2024
0.2100
0.2350
0.2000
0.2200
650,506
+0.02(+8.48%)
Feb 22, 2024
0.2089
0.2195
0.1950
0.2028
532,763
-0.00(-1.79%)
Feb 21, 2024
0.2000
0.2080
0.1941
0.2065
378,807
+0.01(+6.39%)
Feb 20, 2024
0.2270
0.2415
0.1800
0.1941
1,549,111
-0.04(-17.51%)
Feb 16, 2024
0.2700
0.2857
0.2300
0.2353
882,177
-0.02(-7.65%)
Feb 15, 2024
0.2650
0.2820
0.2350
0.2548
1,413,081
+0.00(+1.47%)
Feb 14, 2024
0.2100
0.2590
0.2046
0.2511
2,503,414
+0.05(+25.55%)
Feb 13, 2024
0.2088
0.2400
0.2000
0.2000
1,486,094
-0.01(-4.35%)
Feb 12, 2024
0.2100
0.2200
0.1950
0.2091
869,395
+0.01(+4.55%)
Feb 09, 2024
0.1724
0.2090
0.1724
0.2000
1,199,204
+0.02(+12.61%)
Feb 08, 2024
0.1700
0.1810
0.1660
0.1776
723,444
+0.01(+8.16%)
Feb 07, 2024
0.1780
0.1815
0.1606
0.1642
624,597
-0.01(-5.31%)
Feb 06, 2024
0.1707
0.1780
0.1658
0.1734
425,731
-0.00(-1.48%)
Feb 05, 2024
0.1807
0.1895
0.1535
0.1760
458,514
+0.00(+2.80%)
Feb 02, 2024
0.1736
0.1910
0.1700
0.1712
533,960
-0.01(-4.36%)
Feb 01, 2024
0.1692
0.1792
0.1620
0.1790
302,944
+0.01(+3.95%)
Jan 31, 2024
0.1617
0.1872
0.1613
0.1722
771,428
+0.01(+4.81%)
Jan 30, 2024
0.1595
0.1724
0.1551
0.1643
271,123
+0.00(+2.50%)
Jan 29, 2024
0.1700
0.1729
0.1560
0.1603
562,582
-0.01(-3.43%)
Jan 26, 2024
0.1585
0.1702
0.1581
0.1660
396,323
+0.01(+6.96%)
Jan 25, 2024
0.1700
0.1700
0.1540
0.1552
449,625
-0.00(-1.46%)
Jan 24, 2024
0.1663
0.1682
0.1531
0.1575
470,566
-0.00(-2.84%)
Jan 23, 2024
0.1713
0.1713
0.1620
0.1621
300,835
-0.01(-4.98%)
Jan 22, 2024
0.1689
0.1800
0.1618
0.1706
387,899
+0.00(+1.55%)
Jan 19, 2024
0.1800
0.1800
0.1620
0.1680
550,224
-0.00(-1.75%)
Jan 18, 2024
0.1845
0.1845
0.1605
0.1710
491,799
-0.00(-0.98%)
Jan 17, 2024
0.1814
0.1814
0.1651
0.1727
594,221
-0.01(-4.06%)
Jan 16, 2024
0.2127
0.2127
0.1800
0.1800
945,994
-0.02(-8.68%)
Jan 12, 2024
0.2010
0.2077
0.1950
0.1971
803,688
+0.01(+2.98%)
Jan 11, 2024
0.2084
0.2084
0.1850
0.1914
887,649
-0.02(-7.71%)
Jan 10, 2024
0.2100
0.2200
0.1928
0.2074
766,885
+0.00(+1.77%)
Jan 09, 2024
0.2010
0.2110
0.1950
0.2038
1,131,230
+0.01(+3.45%)
Jan 08, 2024
0.1600
0.2150
0.1529
0.1970
2,190,660
+0.04(+27.67%)
Jan 05, 2024
0.1782
0.1782
0.1500
0.1543
1,622,503
-0.01(-7.33%)
Jan 04, 2024
0.1465
0.1717
0.1465
0.1665
1,654,112
+0.02(+10.05%)
Jan 03, 2024
0.1500
0.1600
0.1488
0.1513
984,467
+0.00(+0.87%)
Jan 02, 2024
0.1780
0.1780
0.1500
0.1500
1,209,989
-0.02(-13.69%)
Dec 29, 2023
0.1750
0.1814
0.1718
0.1738
683,924
-0.01(-4.30%)
Dec 28, 2023
0.1740
0.1828
0.1740
0.1816
509,768
+0.00(+2.60%)
Dec 27, 2023
0.1700
0.1790
0.1500
0.1770
815,739
+0.00(+1.14%)
Dec 26, 2023
0.1749
0.1833
0.1700
0.1750
796,804
+0.01(+3.24%)
Dec 22, 2023
0.1600
0.1718
0.1500
0.1695
976,961
+0.01(+6.00%)
Dec 21, 2023
0.1336
0.1600
0.1336
0.1599
1,262,041
+0.02(+17.31%)
Dec 20, 2023
0.1465
0.1514
0.1261
0.1363
2,599,423
-0.01(-9.13%)
Dec 19, 2023
0.1529
0.1587
0.1401
0.1500
1,613,197
-0.00(-0.86%)
Dec 18, 2023
0.1600
0.1700
0.1502
0.1513
1,344,298
-0.01(-3.75%)
Dec 15, 2023
0.1819
0.1819
0.1536
0.1572
1,720,771
-0.02(-8.92%)
Dec 14, 2023
0.1939
0.1939
0.1700
0.1726
1,211,125
-0.02(-8.19%)
Dec 13, 2023
0.1916
0.1939
0.1700
0.1880
882,241
-0.00(-1.36%)
Dec 12, 2023
0.1891
0.2046
0.1891
0.1906
577,993
-0.00(-0.68%)
Dec 11, 2023
0.2188
0.2200
0.1846
0.1919
803,025
-0.03(-12.33%)
Dec 08, 2023
0.2155
0.2279
0.2155
0.2189
357,655
+0.01(+2.53%)
Dec 07, 2023
0.2500
0.2519
0.2069
0.2135
1,177,004
-0.03(-12.57%)
Dec 06, 2023
0.2500
0.2699
0.2412
0.2442
718,426
-0.01(-4.31%)
Dec 05, 2023
0.2251
0.2600
0.2232
0.2552
1,238,434
+0.03(+15.11%)
Dec 04, 2023
0.2100
0.2400
0.2095
0.2217
871,303
+0.01(+6.74%)
Dec 01, 2023
0.2099
0.2223
0.2001
0.2077
1,075,470
+0.01(+3.08%)
Nov 30, 2023
0.1990
0.2146
0.1939
0.2015
945,405
+0.01(+3.02%)
Nov 29, 2023
0.1998
0.2124
0.1910
0.1956
759,248
+0.00(+0.26%)
Nov 28, 2023
0.1999
0.2070
0.1950
0.1951
524,227
-0.00(-2.35%)
Nov 27, 2023
0.2220
0.2299
0.1975
0.1998
904,919
-0.02(-9.59%)
Nov 24, 2023
0.2207
0.2268
0.2173
0.2210
365,632
+0.01(+3.80%)
Nov 22, 2023
0.2386
0.2473
0.2100
0.2129
864,553
-0.03(-13.07%)
Nov 21, 2023
0.2601
0.2799
0.2420
0.2449
646,775
-0.01(-2.08%)
Nov 20, 2023
0.2400
0.2792
0.2400
0.2501
1,103,363
+0.02(+9.79%)
Nov 17, 2023
0.2283
0.2299
0.2000
0.2278
1,301,357
-0.00(-0.18%)
Nov 16, 2023
0.2930
0.2949
0.2277
0.2282
1,405,558
-0.06(-21.31%)
Nov 15, 2023
0.3170
0.3170
0.2900
0.2900
917,858
-0.03(-8.98%)
Nov 14, 2023
0.3001
0.3192
0.3000
0.3186
932,805
+0.02(+6.16%)
Nov 13, 2023
0.3100
0.3101
0.2981
0.3001
724,295
-0.02(-5.39%)
Nov 10, 2023
0.3400
0.3499
0.3100
0.3172
1,211,921
-0.03(-9.35%)
Nov 09, 2023
0.4500
0.4631
0.3400
0.3499
2,332,475
-0.11(-23.92%)
Nov 08, 2023
0.4210
0.4600
0.4100
0.4599
1,262,345
-0.00(-0.02%)
Nov 07, 2023
0.4500
0.4600
0.3700
0.4600
2,504,674
+0.02(+4.43%)
Nov 06, 2023
0.3648
0.4410
0.3350
0.4405
5,874,940
+0.04(+10.37%)
Nov 03, 2023
0.2600
0.4755
0.2500
0.3991
39,588,328
+0.15(+58.00%)
Nov 02, 2023
0.1844
0.2700
0.1750
0.2526
5,206,539
+0.09(+52.63%)
Nov 01, 2023
0.1600
0.1699
0.1530
0.1655
1,418,409
+0.01(+7.47%)
Oct 31, 2023
0.1600
0.1640
0.1410
0.1540
2,191,184
+0.00(+1.12%)
Oct 30, 2023
0.1706
0.1770
0.1400
0.1523
1,949,307
-0.01(-4.81%)
Oct 27, 2023
0.1949
0.2500
0.1439
0.1600
4,471,873
-0.08(-33.58%)
Oct 26, 2023
0.2700
0.2700
0.2402
0.2409
326,116
-0.02(-8.09%)
Oct 25, 2023
0.2900
0.2901
0.2600
0.2621
336,643
-0.03(-9.62%)
Oct 24, 2023
0.3100
0.3100
0.2900
0.2900
265,488
+0.01(+3.57%)
Oct 23, 2023
0.3400
0.3515
0.2800
0.2800
545,228
-0.06(-16.67%)
Oct 20, 2023
0.3500
0.3565
0.3320
0.3360
276,477
-0.00(-1.26%)
Oct 19, 2023
0.3378
0.3489
0.3300
0.3403
239,414
-0.01(-2.13%)
Oct 18, 2023
0.3577
0.3599
0.3343
0.3477
289,257
-0.01(-1.72%)
Oct 17, 2023
0.3450
0.3716
0.3360
0.3538
384,144
+0.01(+2.31%)
Oct 16, 2023
0.3496
0.3642
0.3302
0.3458
517,879
+0.01(+3.84%)
Oct 13, 2023
0.3400
0.3530
0.3160
0.3330
328,808
-0.01(-1.48%)
Oct 12, 2023
0.2917
0.3451
0.2745
0.3380
831,912
+0.04(+12.40%)
Oct 11, 2023
0.3050
0.3099
0.2732
0.3007
396,598
-0.00(-1.31%)
Oct 10, 2023
0.3000
0.3173
0.3000
0.3047
254,129
+0.00(+0.46%)
Oct 09, 2023
0.3050
0.3063
0.2990
0.3033
228,561
-0.00(-0.56%)
Oct 06, 2023
0.3141
0.3441
0.2915
0.3050
458,350
-0.00(-0.59%)
Oct 05, 2023
0.3200
0.3416
0.3000
0.3068
595,880
-0.02(-5.75%)
Oct 04, 2023
0.3400
0.3452
0.3044
0.3255
295,910
+0.01(+3.04%)
Oct 03, 2023
0.3090
0.3208
0.2902
0.3159
236,567
+0.01(+4.88%)
Oct 02, 2023
0.3448
0.3448
0.2907
0.3012
359,323
-0.03(-9.14%)
Sep 29, 2023
0.3370
0.3395
0.3250
0.3315
552,731
+0.01(+1.69%)
Sep 28, 2023
0.3700
0.3770
0.3250
0.3260
672,535
-0.04(-11.27%)
Sep 27, 2023
0.3839
0.3839
0.3610
0.3674
203,159
-0.01(-2.73%)
Sep 26, 2023
0.3827
0.3999
0.3620
0.3777
252,440
+0.01(+2.66%)
Sep 25, 2023
0.3574
0.3711
0.3573
0.3679
569,585
+0.01(+3.43%)
Sep 22, 2023
0.3451
0.3600
0.3270
0.3557
318,522
+0.01(+3.28%)
Sep 21, 2023
0.3576
0.3895
0.3254
0.3444
854,301
-0.00(-1.29%)
Sep 20, 2023
0.3800
0.3801
0.3460
0.3489
573,224
-0.01(-2.62%)
Sep 19, 2023
0.4300
0.4360
0.3400
0.3583
751,052
-0.08(-17.82%)
Sep 18, 2023
0.5200
0.5260
0.4340
0.4360
712,042
-0.08(-14.71%)
Sep 15, 2023
0.6055
0.6090
0.5112
0.5112
1,228,441
-0.07(-11.86%)
Sep 14, 2023
0.5800
0.6192
0.5600
0.5800
553,648
+0.01(+1.54%)
Sep 13, 2023
0.6295
0.6369
0.5601
0.5712
346,874
-0.06(-9.26%)
Sep 12, 2023
0.6200
0.6375
0.6000
0.6295
278,991
-0.00(-0.32%)
Sep 11, 2023
0.6027
0.6600
0.6027
0.6315
295,517
+0.01(+1.85%)
Sep 08, 2023
0.6100
0.6267
0.5906
0.6200
248,523
+0.02(+3.63%)
Sep 07, 2023
0.5700
0.6270
0.5579
0.5983
599,965
+0.00(+0.15%)
Sep 06, 2023
0.6461
0.6461
0.5900
0.5974
273,357
-0.02(-2.81%)
Sep 05, 2023
0.6300
0.6307
0.5700
0.6147
572,429
-0.02(-2.55%)
Sep 01, 2023
0.6471
0.6687
0.6120
0.6308
289,271
-0.01(-1.27%)
Aug 31, 2023
0.6865
0.7090
0.6230
0.6389
397,885
-0.06(-8.05%)
Aug 30, 2023
0.6600
0.6999
0.6506
0.6948
227,262
+0.01(+1.77%)
Aug 29, 2023
0.6100
0.6875
0.6000
0.6827
455,541
+0.08(+14.18%)
Aug 28, 2023
0.5700
0.6300
0.5700
0.5979
309,616
-0.02(-3.56%)
Aug 25, 2023
0.6200
0.6360
0.5978
0.6200
262,018
+0.01(+1.64%)
Aug 24, 2023
0.6700
0.7000
0.6050
0.6100
571,977
-0.06(-9.56%)
Aug 23, 2023
0.6203
0.6932
0.6010
0.6745
786,567
+0.05(+8.46%)
Aug 22, 2023
0.6631
0.6722
0.5900
0.6219
351,724
-0.04(-6.66%)
Aug 21, 2023
0.7781
0.7937
0.6651
0.6663
558,484
-0.04(-5.98%)
Aug 18, 2023
0.6874
0.7200
0.6110
0.7087
436,558
+0.01(+1.72%)
Aug 17, 2023
0.6430
0.7455
0.6301
0.6967
718,814
+0.09(+14.57%)
Aug 16, 2023
0.8700
0.8700
0.6005
0.6081
1,874,449
-0.23(-27.87%)
Aug 15, 2023
0.9100
0.9100
0.8317
0.8431
478,922
-0.06(-6.33%)
Aug 14, 2023
0.9426
0.9837
0.9000
0.9001
471,324
-0.02(-2.16%)
Aug 11, 2023
1.010
1.010
0.8602
0.9200
1,237,269
-0.08(-7.56%)
Aug 10, 2023
1.000
1.030
0.9951
0.9952
666,160
-0.00(-0.47%)
Aug 09, 2023
1.220
1.269
0.9925
0.9999
1,212,994
-0.26(-20.64%)
Aug 08, 2023
1.260
1.290
1.210
1.260
297,980
+0.00(+0.00%)
Aug 07, 2023
1.250
1.300
1.230
1.260
148,585
-0.01(-0.79%)
Aug 04, 2023
1.320
1.390
1.255
1.270
282,397
-0.06(-4.51%)
Aug 03, 2023
1.290
1.405
1.290
1.330
214,892
+0.01(+0.76%)
Aug 02, 2023
1.380
1.380
1.290
1.320
259,107
-0.06(-4.35%)
Aug 01, 2023
1.380
1.430
1.380
1.380
222,395
-0.01(-0.72%)
Jul 31, 2023
1.300
1.410
1.300
1.390
358,506
+0.08(+6.11%)
Jul 28, 2023
1.340
1.360
1.250
1.310
388,311
-0.03(-2.24%)
Jul 27, 2023
1.400
1.440
1.330
1.340
201,694
-0.04(-2.90%)
Jul 26, 2023
1.470
1.580
1.340
1.380
537,659
-0.11(-7.38%)
Jul 25, 2023
1.270
1.500
1.270
1.490
522,629
+0.20(+15.50%)
Jul 24, 2023
1.210
1.315
1.200
1.290
227,795
+0.09(+7.50%)
Jul 21, 2023
1.330
1.330
1.190
1.200
313,370
-0.10(-7.69%)
Jul 20, 2023
1.350
1.350
1.285
1.300
163,644
-0.03(-2.26%)
Jul 19, 2023
1.300
1.350
1.285
1.330
357,219
-0.05(-3.62%)
Jul 18, 2023
1.390
1.451
1.340
1.380
291,727
+0.04(+2.99%)
Jul 17, 2023
1.290
1.420
1.270
1.340
319,826
+0.06(+4.69%)
Jul 14, 2023
1.320
1.370
1.270
1.280
212,557
-0.06(-4.48%)
Jul 13, 2023
1.300
1.430
1.290
1.340
283,544
+0.03(+2.29%)
Jul 12, 2023
1.300
1.380
1.280
1.310
330,606
+0.03(+2.34%)
Jul 11, 2023
1.270
1.320
1.260
1.280
232,086
+0.01(+0.79%)
Jul 10, 2023
1.180
1.310
1.170
1.270
242,724
+0.08(+6.72%)
Jul 07, 2023
1.180
1.200
1.080
1.190
366,310
+0.05(+4.39%)
Jul 06, 2023
1.230
1.240
1.110
1.140
526,761
-0.09(-7.32%)
Jul 05, 2023
1.230
1.265
1.210
1.230
268,608
-0.04(-3.15%)
Jul 03, 2023
1.330
1.330
1.210
1.270
275,836
-0.03(-2.31%)
Jun 30, 2023
1.220
1.350
1.219
1.300
572,018
+0.09(+7.44%)
Jun 29, 2023
1.080
1.260
1.080
1.210
555,550
+0.15(+14.15%)
Jun 28, 2023
1.080
1.150
1.055
1.060
333,640
-0.01(-0.93%)
Jun 27, 2023
1.110
1.110
1.050
1.070
309,400
-0.02(-1.83%)
Jun 26, 2023
1.060
1.115
1.030
1.090
346,684
+0.02(+1.87%)
Jun 23, 2023
1.050
1.120
1.030
1.070
4,196,973
-0.01(-0.93%)
Jun 22, 2023
0.9900
1.170
0.9725
1.080
827,136
+0.10(+10.20%)
Jun 21, 2023
1.010
1.050
0.9700
0.9800
732,633
-0.02(-2.00%)
Jun 20, 2023
1.060
1.060
1.000
1.000
663,570
-0.03(-2.91%)
Jun 16, 2023
1.190
1.220
1.030
1.030
2,145,260
-0.16(-13.45%)
Jun 15, 2023
1.270
1.270
1.190
1.190
418,142
-0.04(-3.25%)
May 08, 2023
1.200
1.230
1.185
1.230
346,730
+0.03(+2.50%)
May 05, 2023
1.130
1.210
1.130
1.200
254,811
+0.10(+9.09%)
May 04, 2023
1.120
1.140
1.080
1.100
405,969
-0.04(-3.51%)
May 03, 2023
1.120
1.200
1.100
1.140
434,430
+0.04(+3.64%)
May 02, 2023
1.070
1.140
1.040
1.100
609,021
+0.04(+3.77%)
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.