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
Faraday Future Intelligent Electric Inc
(NQ:
FFIE
)
1.170
+0.010 (+0.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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
0.0420
0.0490
0.0395
0.0441
70,915,728
+0.00(+5.50%)
Apr 29, 2024
0.0445
0.0445
0.0380
0.0418
80,399,792
-0.01(-11.06%)
Apr 26, 2024
0.0500
0.0520
0.0460
0.0470
67,527,512
-0.00(-4.08%)
Apr 25, 2024
0.0498
0.0498
0.0451
0.0490
30,485,990
-0.00(-1.80%)
Apr 24, 2024
0.0550
0.0550
0.0480
0.0499
59,499,092
-0.00(-7.59%)
Apr 23, 2024
0.0569
0.0615
0.0500
0.0540
63,387,960
-0.00(-2.70%)
Apr 22, 2024
0.0585
0.0650
0.0510
0.0555
37,220,048
-0.00(-5.45%)
Apr 19, 2024
0.0633
0.0638
0.0560
0.0587
29,709,496
-0.00(-4.55%)
Apr 18, 2024
0.0621
0.0712
0.0610
0.0615
26,998,870
+0.00(+0.65%)
Apr 17, 2024
0.0685
0.0685
0.0610
0.0611
22,637,630
-0.00(-7.28%)
Apr 16, 2024
0.0700
0.0714
0.0650
0.0659
23,313,020
-0.01(-8.47%)
Apr 15, 2024
0.0800
0.0800
0.0700
0.0720
23,310,508
-0.01(-10.00%)
Apr 12, 2024
0.0851
0.0896
0.0790
0.0800
24,670,556
-0.00(-3.61%)
Apr 11, 2024
0.0908
0.0908
0.0801
0.0830
23,470,024
-0.01(-8.59%)
Apr 10, 2024
0.1071
0.1092
0.0900
0.0908
42,097,680
-0.02(-18.78%)
Apr 09, 2024
0.1000
0.1149
0.0924
0.1118
84,082,160
+0.02(+24.22%)
Apr 08, 2024
0.0840
0.1050
0.0810
0.0900
53,636,296
+0.01(+14.80%)
Apr 05, 2024
0.0825
0.0848
0.0780
0.0784
20,487,786
-0.01(-8.30%)
Apr 04, 2024
0.0899
0.0909
0.0820
0.0855
16,883,152
-0.00(-5.00%)
Apr 03, 2024
0.0910
0.0957
0.0890
0.0900
14,713,859
+0.00(+0.00%)
Apr 02, 2024
0.0960
0.0960
0.0870
0.0900
14,342,312
-0.00(-5.06%)
Apr 01, 2024
0.0999
0.1000
0.0900
0.0948
8,603,681
-0.01(-5.20%)
Mar 28, 2024
0.0947
0.1025
0.1008
0.1000
22,224,752
+0.00(+5.04%)
Mar 27, 2024
0.1000
0.1039
0.0875
0.0952
19,219,224
-0.00(-4.90%)
Mar 26, 2024
0.1139
0.1200
0.1000
0.1001
18,906,268
-0.01(-12.27%)
Mar 25, 2024
0.1313
0.1347
0.1014
0.1141
23,952,184
-0.02(-13.36%)
Mar 22, 2024
0.1719
0.1729
0.1273
0.1317
76,011,176
-0.00(-3.16%)
Mar 21, 2024
0.0920
0.1499
0.0890
0.1360
102,308,520
+0.04(+48.63%)
Mar 20, 2024
0.0941
0.0950
0.0860
0.0915
13,644,636
-0.00(-0.65%)
Mar 19, 2024
0.1066
0.1081
0.0902
0.0921
19,116,380
-0.01(-12.29%)
Mar 18, 2024
0.1000
0.1190
0.0976
0.1050
16,972,796
+0.01(+8.36%)
Mar 15, 2024
0.1067
0.1100
0.0960
0.0969
10,387,131
-0.01(-9.18%)
Mar 14, 2024
0.1100
0.1119
0.1007
0.1067
9,139,240
-0.00(-1.20%)
Mar 13, 2024
0.1000
0.1371
0.0998
0.1080
31,201,708
+0.01(+6.93%)
Mar 12, 2024
0.1280
0.1300
0.0955
0.1010
27,384,412
-0.03(-21.71%)
Mar 11, 2024
0.1350
0.1368
0.1230
0.1290
7,817,457
-0.00(-3.01%)
Mar 08, 2024
0.1460
0.1470
0.1300
0.1330
13,404,936
-0.01(-10.01%)
Mar 07, 2024
0.1602
0.1614
0.1466
0.1478
9,046,424
-0.02(-9.44%)
Mar 06, 2024
0.1790
0.1805
0.1602
0.1632
9,522,172
-0.01(-6.80%)
Mar 05, 2024
0.1801
0.1810
0.1600
0.1751
13,460,454
-0.01(-4.89%)
Mar 04, 2024
0.2043
0.2060
0.1807
0.1841
6,656,930
-0.01(-7.02%)
Mar 01, 2024
0.1900
0.2350
0.1710
0.1980
14,163,780
+0.13(+183.67%)
Feb 29, 2024
0.0670
0.0698
0.0600
0.0698
37,852,928
+0.01(+11.50%)
Feb 28, 2024
0.0820
0.0820
0.0619
0.0626
46,322,240
-0.02(-23.66%)
Feb 27, 2024
0.0797
0.0821
0.0751
0.0820
17,137,578
+0.00(+5.53%)
Feb 26, 2024
0.0860
0.0939
0.0730
0.0777
32,228,556
-0.01(-9.65%)
Feb 23, 2024
0.0770
0.0860
0.0736
0.0860
11,848,616
+0.01(+7.50%)
Feb 22, 2024
0.0770
0.0883
0.0762
0.0800
26,091,454
+0.01(+8.84%)
Feb 21, 2024
0.0801
0.0822
0.0701
0.0735
26,983,152
-0.01(-8.70%)
Feb 20, 2024
0.0955
0.1050
0.0696
0.0805
40,290,896
-0.01(-14.09%)
Feb 16, 2024
0.1080
0.1217
0.0926
0.0937
49,025,700
-0.02(-14.12%)
Feb 15, 2024
0.0652
0.1495
0.0645
0.1091
171,497,312
+0.05(+70.47%)
Feb 14, 2024
0.0732
0.0735
0.0620
0.0640
29,300,252
-0.01(-11.60%)
Feb 13, 2024
0.0825
0.0830
0.0703
0.0724
21,755,798
-0.01(-12.24%)
Feb 12, 2024
0.0936
0.0950
0.0802
0.0825
17,049,604
-0.01(-6.78%)
Feb 09, 2024
0.0900
0.0930
0.0870
0.0885
10,208,129
-0.00(-0.56%)
Feb 08, 2024
0.0928
0.0940
0.0841
0.0890
19,541,874
-0.00(-1.66%)
Feb 07, 2024
0.1024
0.1028
0.0901
0.0905
16,380,602
-0.01(-12.98%)
Feb 06, 2024
0.1090
0.1136
0.0961
0.1040
18,954,628
-0.00(-2.62%)
Feb 05, 2024
0.1157
0.1159
0.1031
0.1068
11,182,825
-0.01(-9.11%)
Feb 02, 2024
0.1272
0.1275
0.1000
0.1175
19,129,260
-0.01(-7.63%)
Feb 01, 2024
0.1358
0.1358
0.1251
0.1272
9,297,063
-0.01(-5.85%)
Jan 31, 2024
0.1387
0.1430
0.1340
0.1351
5,160,055
-0.01(-4.39%)
Jan 30, 2024
0.1500
0.1500
0.1400
0.1413
4,881,126
-0.01(-3.55%)
Jan 29, 2024
0.1414
0.1540
0.1400
0.1465
9,172,830
+0.01(+6.16%)
Jan 26, 2024
0.1363
0.1460
0.1348
0.1380
4,786,711
+0.00(+1.32%)
Jan 25, 2024
0.1444
0.1452
0.1313
0.1362
9,756,280
-0.01(-6.20%)
Jan 24, 2024
0.1475
0.1550
0.1434
0.1452
7,129,499
-0.00(-1.22%)
Jan 23, 2024
0.1485
0.1500
0.1330
0.1470
12,533,995
-0.00(-0.14%)
Jan 22, 2024
0.1570
0.1650
0.1450
0.1472
13,502,721
-0.01(-5.76%)
Jan 19, 2024
0.1648
0.1648
0.1560
0.1562
7,210,015
-0.00(-3.04%)
Jan 18, 2024
0.1633
0.1736
0.1601
0.1611
17,616,510
-0.00(-0.86%)
Jan 17, 2024
0.1621
0.1678
0.1590
0.1625
9,924,929
-0.00(-2.23%)
Jan 16, 2024
0.1720
0.1875
0.1650
0.1662
11,820,459
-0.00(-2.81%)
Jan 12, 2024
0.1714
0.1784
0.1676
0.1710
7,442,693
-0.00(-0.06%)
Jan 11, 2024
0.1676
0.1766
0.1600
0.1711
10,778,276
+0.00(+1.54%)
Jan 10, 2024
0.1899
0.1943
0.1620
0.1685
12,032,432
-0.01(-5.12%)
Jan 09, 2024
0.1900
0.2055
0.1751
0.1776
21,128,516
-0.01(-5.93%)
Jan 08, 2024
0.1646
0.1917
0.1600
0.1888
25,463,326
+0.03(+18.67%)
Jan 05, 2024
0.1740
0.1759
0.1550
0.1591
18,144,816
-0.01(-8.09%)
Jan 04, 2024
0.1900
0.2050
0.1722
0.1731
24,227,472
-0.00(-2.04%)
Jan 03, 2024
0.2005
0.2005
0.1700
0.1767
23,365,548
-0.02(-11.83%)
Jan 02, 2024
0.2400
0.2472
0.2000
0.2004
23,493,220
-0.03(-13.21%)
Dec 29, 2023
0.2644
0.2649
0.2300
0.2309
25,868,212
-0.03(-10.88%)
Dec 28, 2023
0.3000
0.3171
0.2513
0.2591
25,808,492
-0.08(-22.66%)
Dec 27, 2023
0.3419
0.3750
0.3303
0.3350
12,826,726
-0.00(-1.30%)
Dec 26, 2023
0.3400
0.4444
0.3265
0.3394
30,373,536
-0.01(-1.88%)
Dec 22, 2023
0.3578
0.3930
0.3265
0.3459
20,718,928
-0.02(-5.02%)
Dec 21, 2023
0.2561
0.3833
0.2560
0.3642
32,792,584
+0.11(+42.43%)
Dec 20, 2023
0.2808
0.2970
0.2538
0.2557
10,362,111
-0.03(-9.65%)
Dec 19, 2023
0.2750
0.2960
0.2702
0.2830
11,686,832
+0.01(+2.91%)
Dec 18, 2023
0.2707
0.2860
0.2643
0.2750
12,469,282
+0.01(+3.00%)
Dec 15, 2023
0.2690
0.2900
0.2630
0.2670
16,514,956
+0.01(+1.95%)
Dec 14, 2023
0.2400
0.2830
0.2410
0.2619
12,429,309
-0.00(-0.61%)
Dec 13, 2023
0.2504
0.2850
0.2370
0.2635
16,154,588
+0.01(+3.74%)
Dec 12, 2023
0.2548
0.2647
0.2240
0.2540
15,634,156
-0.00(-1.36%)
Dec 11, 2023
0.3100
0.3320
0.2562
0.2575
28,642,348
-0.04(-13.01%)
Dec 08, 2023
0.2500
0.3650
0.2411
0.2960
89,419,648
+0.04(+17.13%)
Dec 07, 2023
0.2610
0.2698
0.2500
0.2527
12,934,783
-0.01(-5.00%)
Dec 06, 2023
0.3050
0.3149
0.2641
0.2660
14,016,893
-0.04(-14.22%)
Dec 05, 2023
0.3551
0.3600
0.3100
0.3101
10,581,967
-0.05(-12.97%)
Dec 04, 2023
0.3846
0.3934
0.3412
0.3563
10,029,732
-0.02(-6.09%)
Dec 01, 2023
0.3821
0.3823
0.3400
0.3794
13,129,871
-0.01(-1.96%)
Nov 30, 2023
0.4574
0.4575
0.3750
0.3870
12,996,253
-0.06(-14.00%)
Nov 29, 2023
0.4400
0.4665
0.4400
0.4500
6,696,323
-0.00(-0.22%)
Nov 28, 2023
0.4700
0.4725
0.4495
0.4510
5,621,828
+0.01(+1.55%)
Nov 27, 2023
0.4990
0.4990
0.4400
0.4441
9,871,532
-0.05(-10.54%)
Nov 24, 2023
0.5295
0.5450
0.4950
0.4964
7,549,516
+0.01(+1.29%)
Nov 22, 2023
0.5110
0.5196
0.4851
0.4901
5,067,240
-0.02(-3.90%)
Nov 21, 2023
0.5527
0.5648
0.4700
0.5100
9,950,102
-0.05(-8.42%)
Nov 20, 2023
0.5800
0.5864
0.5432
0.5569
7,983,614
-0.01(-1.92%)
Nov 17, 2023
0.5269
0.6360
0.5221
0.5678
16,468,199
+0.05(+8.75%)
Nov 16, 2023
0.6600
0.6601
0.5201
0.5221
13,334,845
-0.15(-22.65%)
Nov 15, 2023
0.8250
0.8250
0.6634
0.6750
13,025,365
-0.15(-18.54%)
Nov 14, 2023
0.8633
0.8999
0.7800
0.8286
3,571,445
-0.05(-5.42%)
Nov 13, 2023
0.7900
0.8835
0.7900
0.8761
6,355,972
+0.09(+10.90%)
Nov 10, 2023
0.9700
0.9750
0.7701
0.7900
9,380,828
-0.15(-16.14%)
Nov 09, 2023
1.070
1.100
0.9334
0.9421
4,514,510
-0.12(-11.12%)
Nov 08, 2023
1.060
1.120
1.050
1.060
2,044,060
-0.00(-0.47%)
Nov 07, 2023
1.040
1.090
1.010
1.065
2,331,718
+0.04(+3.90%)
Nov 06, 2023
1.170
1.170
1.010
1.025
4,956,850
-0.10(-8.48%)
Nov 03, 2023
1.110
1.180
1.100
1.120
3,862,832
+0.01(+0.90%)
Nov 02, 2023
1.070
1.120
1.065
1.110
2,944,797
+0.05(+4.72%)
Nov 01, 2023
1.060
1.070
1.040
1.060
2,468,801
+0.00(+0.00%)
Oct 31, 2023
1.080
1.090
1.050
1.060
2,099,905
-0.01(-0.93%)
Oct 30, 2023
1.090
1.110
1.030
1.070
4,292,292
+0.02(+1.90%)
Oct 27, 2023
1.080
1.085
1.030
1.050
2,620,601
-0.02(-1.87%)
Oct 26, 2023
1.070
1.120
1.030
1.070
4,545,181
+0.02(+1.42%)
Oct 25, 2023
1.060
1.085
1.030
1.055
3,271,313
+0.00(+0.48%)
Oct 24, 2023
1.150
1.160
1.030
1.050
5,904,275
-0.05(-4.98%)
Oct 23, 2023
1.120
1.155
1.100
1.105
2,949,877
-0.06(-5.56%)
Oct 20, 2023
1.200
1.240
1.060
1.170
7,249,590
-0.01(-0.85%)
Oct 19, 2023
1.620
1.720
1.150
1.180
16,459,424
-0.56(-32.18%)
Oct 18, 2023
1.280
1.750
1.240
1.740
20,281,164
+0.36(+26.09%)
Oct 17, 2023
1.110
1.390
1.100
1.380
12,670,106
+0.30(+27.78%)
Oct 16, 2023
1.110
1.160
1.060
1.080
4,489,610
+0.03(+2.86%)
Oct 13, 2023
1.080
1.100
1.030
1.050
2,674,449
-0.05(-4.55%)
Oct 12, 2023
1.150
1.150
1.090
1.100
2,668,509
-0.03(-2.65%)
Oct 11, 2023
1.220
1.229
1.080
1.130
5,089,088
-0.08(-6.61%)
Oct 10, 2023
1.140
1.220
1.100
1.210
5,331,772
+0.10(+9.01%)
Oct 09, 2023
1.110
1.130
1.090
1.110
2,718,459
-0.02(-1.77%)
Oct 06, 2023
1.120
1.160
1.080
1.130
3,943,475
-0.01(-0.88%)
Oct 05, 2023
1.170
1.240
1.130
1.140
3,181,686
-0.04(-3.39%)
Oct 04, 2023
1.160
1.320
1.150
1.180
4,028,483
-0.01(-0.84%)
Oct 03, 2023
1.200
1.210
1.010
1.190
8,111,887
-0.01(-0.42%)
Oct 02, 2023
1.350
1.350
1.170
1.195
6,096,822
-0.14(-10.15%)
Sep 29, 2023
1.300
1.420
1.240
1.330
7,606,972
+0.03(+2.31%)
Sep 28, 2023
1.420
1.520
1.295
1.300
10,807,061
-0.07(-5.11%)
Sep 27, 2023
1.820
2.160
1.310
1.370
19,698,564
-1.09(-44.31%)
Sep 26, 2023
2.820
3.180
2.450
2.460
5,830,891
-0.51(-17.17%)
Sep 25, 2023
3.880
3.380
2.945
2.970
6,117,151
-0.95(-24.23%)
Sep 22, 2023
3.870
4.340
3.710
3.920
5,403,992
+0.26(+7.10%)
Sep 21, 2023
3.820
4.030
3.650
3.660
1,901,672
-0.24(-6.15%)
Sep 20, 2023
4.050
4.390
3.850
3.900
2,409,639
-0.20(-4.88%)
Sep 19, 2023
4.170
4.550
4.000
4.100
4,044,221
-0.58(-12.39%)
Sep 18, 2023
5.080
5.200
4.590
4.680
4,202,653
-0.43(-8.41%)
Sep 15, 2023
4.720
5.780
4.640
5.110
17,572,668
+0.42(+8.84%)
Sep 14, 2023
5.080
5.230
4.510
4.695
9,647,029
-0.42(-8.30%)
Sep 13, 2023
3.880
5.450
3.840
5.120
21,071,380
+1.24(+31.96%)
Sep 12, 2023
3.510
4.600
3.379
3.880
10,098,745
+0.32(+9.14%)
Sep 11, 2023
3.950
3.960
3.500
3.555
3,737,878
-0.20(-5.45%)
Sep 08, 2023
4.180
4.380
3.470
3.760
14,121,851
-0.13(-3.34%)
Sep 07, 2023
4.700
4.710
3.861
3.890
4,938,727
-1.21(-23.73%)
Sep 06, 2023
5.970
6.050
5.070
5.100
3,680,142
-1.16(-18.53%)
Sep 05, 2023
7.240
7.240
6.200
6.260
2,901,717
-1.00(-13.83%)
Sep 01, 2023
7.570
7.580
7.020
7.265
1,890,953
-0.26(-3.46%)
Aug 31, 2023
8.410
9.170
7.500
7.525
2,367,406
-0.94(-11.05%)
Aug 30, 2023
8.180
8.500
7.180
8.460
3,356,949
+0.02(+0.24%)
Aug 29, 2023
9.450
9.710
8.330
8.440
3,498,918
-1.04(-10.97%)
Aug 28, 2023
10.59
11.20
9.274
9.480
4,120,042
-2.96(-23.79%)
Aug 25, 2023
14.40
16.21
12.09
12.44
1,520,750
-2.36(-15.95%)
Aug 24, 2023
14.16
15.04
13.46
14.80
846,755
+0.40(+2.78%)
Aug 23, 2023
15.12
15.34
13.61
14.40
862,306
-0.40(-2.70%)
Aug 22, 2023
16.96
17.78
14.24
14.80
1,252,448
-1.60(-9.76%)
Aug 21, 2023
20.40
20.40
15.98
16.40
1,210,380
-3.50(-17.60%)
Aug 18, 2023
19.94
21.57
19.28
19.90
585,501
-2.10(-9.53%)
Aug 17, 2023
17.70
22.00
17.70
22.00
781,418
+4.48(+25.57%)
Aug 16, 2023
19.36
19.99
17.39
17.52
630,076
-1.82(-9.43%)
Aug 15, 2023
21.50
21.59
18.89
19.34
589,827
-2.10(-9.81%)
Aug 14, 2023
22.45
22.64
20.81
21.45
392,513
+0.16(+0.75%)
Aug 11, 2023
20.32
22.00
20.24
21.29
342,416
+0.25(+1.18%)
Aug 10, 2023
23.60
23.60
20.64
21.04
446,886
-0.96(-4.36%)
Aug 09, 2023
22.24
22.40
20.32
22.00
450,896
+0.14(+0.66%)
Aug 08, 2023
23.14
23.14
21.68
21.86
367,270
-1.34(-5.79%)
Aug 07, 2023
25.92
26.24
22.88
23.20
731,800
-2.86(-10.96%)
Aug 04, 2023
27.15
27.73
25.76
26.06
550,622
-0.66(-2.46%)
Aug 03, 2023
25.47
27.88
25.04
26.71
567,141
+0.31(+1.18%)
Aug 02, 2023
25.52
26.70
23.44
26.40
703,074
+0.32(+1.23%)
Aug 01, 2023
25.60
27.55
24.53
26.08
1,424,832
+1.89(+7.80%)
Jul 31, 2023
22.41
24.32
21.68
24.19
983,156
+3.66(+17.80%)
Jul 28, 2023
20.98
21.88
19.84
20.54
571,557
-0.17(-0.81%)
Jul 27, 2023
21.84
22.90
20.44
20.70
362,562
-1.34(-6.06%)
Jul 26, 2023
21.23
22.80
21.20
22.04
346,580
+0.43(+2.00%)
Jul 25, 2023
23.46
24.80
20.92
21.61
573,503
-1.67(-7.18%)
Jul 24, 2023
22.40
23.34
21.60
23.28
383,553
+0.09(+0.38%)
Jul 21, 2023
23.04
23.64
21.20
23.19
551,198
+0.31(+1.36%)
Jul 20, 2023
23.28
24.59
22.13
22.88
537,561
-0.64(-2.72%)
Jul 19, 2023
25.91
27.58
22.66
23.52
1,840,320
-1.66(-6.58%)
Jul 18, 2023
22.96
26.55
22.08
25.18
1,605,398
+2.20(+9.58%)
Jul 17, 2023
20.80
23.00
20.22
22.98
1,115,894
+2.65(+13.03%)
Jul 14, 2023
18.62
20.69
18.06
20.33
742,758
+1.49(+7.90%)
Jul 13, 2023
18.39
19.36
17.99
18.84
429,456
+0.56(+3.06%)
Jul 12, 2023
17.60
19.44
17.60
18.28
782,888
+0.28(+1.56%)
Jul 11, 2023
15.84
18.72
15.83
18.00
1,179,392
+2.00(+12.50%)
Jul 10, 2023
15.38
16.06
15.22
16.00
701,620
+0.40(+2.56%)
Jul 07, 2023
15.54
15.78
15.20
15.60
537,185
-0.40(-2.50%)
Jul 06, 2023
15.46
16.05
14.80
16.00
769,306
-0.08(-0.50%)
Jul 05, 2023
17.06
17.22
15.84
16.08
775,680
-0.72(-4.29%)
Jul 03, 2023
16.14
17.44
16.00
16.80
611,237
+0.80(+5.00%)
Jun 30, 2023
16.47
16.82
15.68
16.00
807,805
-0.80(-4.76%)
Jun 29, 2023
17.48
17.58
16.50
16.80
816,054
-0.78(-4.42%)
Jun 28, 2023
19.03
19.60
17.40
17.58
870,823
-1.39(-7.34%)
Jun 27, 2023
19.71
20.16
18.78
18.97
936,274
+0.11(+0.59%)
Jun 26, 2023
18.29
20.96
18.28
18.86
1,002,706
+0.70(+3.88%)
Jun 23, 2023
18.16
19.51
17.88
18.15
1,271,426
-0.52(-2.78%)
Jun 22, 2023
18.93
19.31
17.68
18.67
750,036
-0.90(-4.62%)
Jun 21, 2023
22.42
22.42
17.59
19.58
2,348,426
-2.89(-12.86%)
Jun 20, 2023
23.20
26.66
21.36
22.46
2,686,553
-13.52(-37.57%)
Jun 16, 2023
32.42
39.12
32.04
35.98
3,334,166
+4.31(+13.61%)
Jun 15, 2023
27.88
33.42
27.78
31.67
1,991,523
+3.75(+13.44%)
Jun 14, 2023
26.40
27.98
25.62
27.92
805,083
+1.52(+5.76%)
Jun 13, 2023
24.85
27.11
24.18
26.40
920,676
+1.10(+4.33%)
Jun 12, 2023
27.57
28.11
24.65
25.30
1,193,885
-0.92(-3.51%)
Jun 09, 2023
24.60
26.80
24.01
26.22
1,022,888
+1.52(+6.15%)
Jun 08, 2023
27.20
27.22
22.92
24.70
1,625,401
-2.03(-7.60%)
Jun 07, 2023
31.70
32.80
25.60
26.74
2,967,810
-1.88(-6.57%)
Jun 06, 2023
22.16
29.77
20.56
28.62
3,150,903
+6.85(+31.46%)
Jun 05, 2023
19.80
22.32
18.96
21.77
1,263,291
+2.57(+13.38%)
Jun 02, 2023
18.00
19.84
17.85
19.20
795,708
+1.68(+9.59%)
Jun 01, 2023
18.40
19.08
17.12
17.52
820,040
-2.21(-11.19%)
May 31, 2023
21.60
21.84
18.40
19.73
1,133,391
-0.25(-1.24%)
May 30, 2023
18.66
20.30
18.24
19.98
1,217,820
+2.38(+13.50%)
May 26, 2023
17.41
18.39
16.69
17.60
670,685
+1.06(+6.38%)
May 25, 2023
17.08
17.47
14.40
16.54
733,226
-0.71(-4.13%)
May 24, 2023
18.53
18.55
16.80
17.26
672,937
-1.39(-7.46%)
May 23, 2023
17.98
19.39
17.84
18.65
605,005
+0.70(+3.88%)
May 22, 2023
18.49
18.62
17.60
17.95
654,603
+0.13(+0.72%)
May 19, 2023
18.17
19.20
17.52
17.82
674,550
+0.32(+1.83%)
May 18, 2023
19.77
20.16
17.44
17.50
846,926
-2.90(-14.20%)
May 17, 2023
19.42
21.19
19.20
20.40
585,015
+0.48(+2.41%)
May 16, 2023
20.76
22.20
18.80
19.92
1,007,689
-1.87(-8.59%)
May 15, 2023
20.14
22.32
18.21
21.79
1,603,172
+2.36(+12.14%)
May 12, 2023
16.19
19.94
15.98
19.43
1,943,059
+3.92(+25.27%)
May 11, 2023
15.60
16.79
15.10
15.51
945,429
-0.32(-2.02%)
May 10, 2023
21.59
21.93
15.20
15.83
2,136,977
-3.68(-18.86%)
May 09, 2023
20.66
20.69
18.80
19.51
730,702
-1.68(-7.93%)
May 08, 2023
19.20
21.44
17.06
21.19
1,085,193
+2.01(+10.47%)
May 05, 2023
19.39
20.70
17.20
19.18
1,411,555
+1.08(+5.97%)
May 04, 2023
14.40
18.35
14.40
18.10
1,307,214
+3.91(+27.56%)
May 03, 2023
12.34
14.40
12.02
14.19
683,909
+2.09(+17.25%)
May 02, 2023
12.94
13.48
11.84
12.10
690,239
-0.10(-0.85%)
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.