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
Dragonfly Energy Holdings Corp - Common Stock
(NQ:
DFLI
)
1.060
-0.060 (-5.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 (%)
May 20, 2024
1.060
1.110
1.050
1.060
557,551
-0.06(-5.36%)
May 17, 2024
1.030
1.160
1.010
1.120
946,669
+0.11(+10.89%)
May 16, 2024
0.9600
1.020
0.9200
1.010
791,455
+0.09(+9.78%)
May 15, 2024
1.030
1.090
0.9005
0.9200
2,418,909
-0.31(-25.20%)
May 14, 2024
1.210
1.250
1.100
1.230
868,897
+0.04(+3.36%)
May 13, 2024
1.190
1.280
1.090
1.190
1,059,815
-0.05(-4.03%)
May 10, 2024
1.410
1.410
1.150
1.240
858,210
-0.14(-10.14%)
May 09, 2024
1.440
1.460
1.100
1.380
2,423,296
-0.03(-2.13%)
May 08, 2024
1.200
1.431
1.161
1.410
2,298,023
+0.25(+21.55%)
May 07, 2024
1.000
1.190
0.9510
1.160
1,018,733
+0.19(+19.12%)
May 06, 2024
1.000
1.020
0.9400
0.9738
412,853
-0.01(-0.63%)
May 03, 2024
1.030
1.030
0.9548
0.9800
655,367
-0.03(-2.97%)
May 02, 2024
0.8901
1.020
0.8800
1.010
825,678
+0.12(+13.11%)
May 01, 2024
0.8700
0.8980
0.8418
0.8929
517,007
+0.04(+4.09%)
Apr 30, 2024
0.8050
0.8704
0.7821
0.8578
658,455
+0.05(+6.57%)
Apr 29, 2024
0.7902
0.8358
0.7500
0.8049
462,731
+0.04(+4.64%)
Apr 26, 2024
0.7700
0.8800
0.7584
0.7692
1,319,681
-0.03(-3.21%)
Apr 25, 2024
0.8300
0.8400
0.7010
0.7947
481,784
-0.05(-5.70%)
Apr 24, 2024
0.8100
0.8700
0.7651
0.8427
726,987
+0.03(+4.02%)
Apr 23, 2024
0.7000
0.8600
0.7000
0.8101
725,318
+0.08(+10.44%)
Apr 22, 2024
0.8249
0.8250
0.6400
0.7335
1,333,400
-0.10(-11.58%)
Apr 19, 2024
0.7800
0.9000
0.7759
0.8296
2,864,135
+0.07(+9.65%)
Apr 18, 2024
0.6100
0.8700
0.5999
0.7566
5,388,025
+0.14(+22.92%)
Apr 17, 2024
0.5500
0.6397
0.4892
0.6155
2,356,863
+0.00(+0.20%)
Apr 16, 2024
0.5697
0.6474
0.4730
0.6143
17,267,924
+0.16(+36.51%)
Apr 15, 2024
0.4513
0.4660
0.4400
0.4500
5,020,584
-0.01(-1.10%)
Apr 12, 2024
0.4600
0.4698
0.4440
0.4550
164,722
-0.00(-0.66%)
Apr 11, 2024
0.4490
0.4703
0.4350
0.4580
170,259
+0.01(+2.00%)
Apr 10, 2024
0.4700
0.4734
0.4400
0.4490
194,033
-0.01(-1.97%)
Apr 09, 2024
0.4700
0.4818
0.4310
0.4580
450,985
-0.01(-1.63%)
Apr 08, 2024
0.4800
0.4950
0.4500
0.4656
315,496
-0.03(-5.94%)
Apr 05, 2024
0.4750
0.5000
0.4750
0.4950
149,100
+0.01(+2.83%)
Apr 04, 2024
0.4800
0.5100
0.4800
0.4814
210,792
-0.00(-0.74%)
Apr 03, 2024
0.5000
0.5063
0.4850
0.4850
175,819
-0.01(-2.02%)
Apr 02, 2024
0.5100
0.5174
0.4950
0.4950
274,624
-0.03(-4.99%)
Apr 01, 2024
0.5390
0.5500
0.5013
0.5210
210,181
-0.02(-3.52%)
Mar 28, 2024
0.5200
0.5400
0.5200
0.5400
127,128
+0.01(+2.29%)
Mar 27, 2024
0.5200
0.5401
0.5100
0.5279
116,990
+0.01(+1.52%)
Mar 26, 2024
0.5300
0.5479
0.5150
0.5200
115,068
+0.01(+1.96%)
Mar 25, 2024
0.5539
0.5735
0.5100
0.5100
332,221
-0.02(-3.06%)
Mar 22, 2024
0.5500
0.5535
0.5256
0.5261
85,296
-0.02(-3.01%)
Mar 21, 2024
0.5286
0.5694
0.5223
0.5424
213,560
+0.02(+4.81%)
Mar 20, 2024
0.5227
0.5600
0.4901
0.5175
222,340
+0.01(+1.47%)
Mar 19, 2024
0.5061
0.5285
0.5050
0.5100
89,724
+0.01(+0.99%)
Mar 18, 2024
0.5172
0.5360
0.5050
0.5050
162,260
-0.02(-4.36%)
Mar 15, 2024
0.5160
0.5328
0.5102
0.5280
212,285
+0.01(+1.54%)
Mar 14, 2024
0.5620
0.5620
0.5050
0.5200
255,337
-0.02(-4.18%)
Mar 13, 2024
0.5752
0.5899
0.5424
0.5427
243,002
-0.02(-4.29%)
Mar 12, 2024
0.5482
0.5810
0.5439
0.5670
171,249
+0.02(+3.07%)
Mar 11, 2024
0.5400
0.5590
0.5353
0.5501
128,486
+0.03(+4.98%)
Mar 08, 2024
0.5640
0.5640
0.5150
0.5240
131,844
-0.01(-1.21%)
Mar 07, 2024
0.5816
0.5980
0.5201
0.5304
189,813
-0.04(-6.80%)
Mar 06, 2024
0.5442
0.5845
0.5331
0.5691
139,322
+0.05(+10.27%)
Mar 05, 2024
0.5900
0.6000
0.5053
0.5161
291,248
-0.07(-12.54%)
Mar 04, 2024
0.6200
0.6497
0.5851
0.5901
275,628
-0.03(-4.27%)
Mar 01, 2024
0.6780
0.6955
0.6005
0.6164
537,111
-0.04(-6.04%)
Feb 29, 2024
0.5800
0.6778
0.5760
0.6560
599,127
+0.10(+17.14%)
Feb 28, 2024
0.5604
0.5900
0.5600
0.5600
269,203
+0.01(+1.80%)
Feb 27, 2024
0.5285
0.5800
0.5100
0.5501
319,681
+0.02(+4.07%)
Feb 26, 2024
0.5401
0.5600
0.5200
0.5286
126,726
-0.01(-2.47%)
Feb 23, 2024
0.5290
0.5600
0.5000
0.5420
322,609
+0.03(+5.45%)
Feb 22, 2024
0.5157
0.5229
0.4999
0.5140
161,108
+0.01(+2.00%)
Feb 21, 2024
0.5199
0.5216
0.5000
0.5039
166,874
+0.01(+2.52%)
Feb 20, 2024
0.5200
0.5200
0.4800
0.4915
225,244
-0.01(-1.90%)
Feb 16, 2024
0.5000
0.5350
0.4955
0.5010
275,815
+0.00(+0.20%)
Feb 15, 2024
0.4655
0.5100
0.4600
0.5000
209,798
+0.01(+2.04%)
Feb 14, 2024
0.4797
0.5036
0.4700
0.4900
113,866
+0.02(+4.26%)
Feb 13, 2024
0.5045
0.5100
0.4608
0.4700
165,885
-0.03(-6.21%)
Feb 12, 2024
0.4830
0.5100
0.4800
0.5011
254,504
+0.01(+1.01%)
Feb 09, 2024
0.5050
0.5070
0.4800
0.4961
162,226
-0.00(-0.98%)
Feb 08, 2024
0.4650
0.5100
0.4602
0.5010
264,248
+0.05(+10.74%)
Feb 07, 2024
0.5000
0.5000
0.4501
0.4524
150,295
-0.03(-6.99%)
Feb 06, 2024
0.4300
0.5100
0.4300
0.4864
265,439
+0.05(+12.33%)
Feb 05, 2024
0.4536
0.4583
0.4312
0.4330
132,975
-0.01(-2.57%)
Feb 02, 2024
0.4883
0.5014
0.4365
0.4444
239,807
-0.02(-3.60%)
Feb 01, 2024
0.4681
0.4895
0.4606
0.4610
141,350
-0.01(-1.91%)
Jan 31, 2024
0.4800
0.5301
0.4700
0.4700
132,388
-0.03(-6.00%)
Jan 30, 2024
0.5010
0.5174
0.4889
0.5000
140,963
-0.00(-0.79%)
Jan 29, 2024
0.4700
0.5350
0.4542
0.5040
322,973
+0.03(+6.22%)
Jan 26, 2024
0.4500
0.4988
0.4500
0.4745
191,119
+0.02(+4.75%)
Jan 25, 2024
0.5000
0.5099
0.4454
0.4530
268,618
-0.02(-4.07%)
Jan 24, 2024
0.4774
0.4890
0.4542
0.4722
149,568
-0.00(-0.74%)
Jan 23, 2024
0.4289
0.4800
0.4261
0.4757
228,449
+0.04(+8.36%)
Jan 22, 2024
0.4300
0.4525
0.4250
0.4390
263,644
-0.00(-0.25%)
Jan 19, 2024
0.4500
0.4721
0.4300
0.4401
277,249
-0.01(-1.61%)
Jan 18, 2024
0.4400
0.4656
0.4398
0.4473
277,007
+0.01(+1.24%)
Jan 17, 2024
0.4742
0.4742
0.4250
0.4418
464,677
-0.03(-6.66%)
Jan 16, 2024
0.5100
0.5068
0.4606
0.4733
415,241
-0.01(-2.75%)
Jan 12, 2024
0.5300
0.5310
0.4750
0.4867
425,305
-0.02(-4.59%)
Jan 11, 2024
0.5300
0.5400
0.5100
0.5101
334,441
-0.02(-3.61%)
Jan 10, 2024
0.5245
0.5440
0.5112
0.5292
223,681
-0.01(-2.74%)
Jan 09, 2024
0.5387
0.5490
0.5201
0.5441
189,003
+0.01(+1.70%)
Jan 08, 2024
0.5400
0.5413
0.5120
0.5350
344,239
+0.01(+2.77%)
Jan 05, 2024
0.5330
0.5335
0.5200
0.5206
384,259
-0.01(-2.33%)
Jan 04, 2024
0.5600
0.5730
0.5291
0.5330
490,344
-0.02(-4.31%)
Jan 03, 2024
0.5900
0.6000
0.5402
0.5570
441,539
-0.04(-5.98%)
Jan 02, 2024
0.5700
0.6356
0.5600
0.5924
1,249,046
+0.05(+9.34%)
Dec 29, 2023
0.5786
0.6091
0.5340
0.5418
651,929
-0.03(-5.72%)
Dec 28, 2023
0.6285
0.6370
0.5640
0.5747
721,556
-0.03(-5.54%)
Dec 27, 2023
0.6150
0.6390
0.6000
0.6084
447,507
-0.01(-1.07%)
Dec 26, 2023
0.5627
0.6255
0.5550
0.6150
514,854
+0.04(+7.80%)
Dec 22, 2023
0.5791
0.5983
0.5560
0.5705
494,650
-0.01(-1.52%)
Dec 21, 2023
0.5629
0.6000
0.5382
0.5793
391,132
+0.01(+2.60%)
Dec 20, 2023
0.5540
0.5885
0.5250
0.5646
533,686
+0.02(+2.77%)
Dec 19, 2023
0.5300
0.5771
0.5250
0.5494
437,118
+0.03(+5.09%)
Dec 18, 2023
0.5200
0.5448
0.5152
0.5228
454,818
+0.00(+0.54%)
Dec 15, 2023
0.5600
0.5800
0.5200
0.5200
578,284
-0.02(-3.56%)
Dec 14, 2023
0.5524
0.5850
0.5200
0.5392
671,520
-0.01(-2.03%)
Dec 13, 2023
0.5300
0.5790
0.5040
0.5504
544,827
+0.02(+4.48%)
Dec 12, 2023
0.5600
0.5700
0.5031
0.5268
352,580
-0.02(-3.30%)
Dec 11, 2023
0.5800
0.5800
0.5390
0.5448
610,324
-0.04(-7.16%)
Dec 08, 2023
0.5724
0.5991
0.5611
0.5868
356,929
+0.02(+3.67%)
Dec 07, 2023
0.5794
0.5794
0.5600
0.5660
173,271
-0.01(-1.80%)
Dec 06, 2023
0.5700
0.6012
0.5611
0.5764
461,045
+0.02(+4.08%)
Dec 05, 2023
0.5508
0.5764
0.5400
0.5538
380,275
-0.01(-2.41%)
Dec 04, 2023
0.5632
0.6139
0.5490
0.5675
415,414
-0.01(-1.66%)
Dec 01, 2023
0.6190
0.6200
0.5518
0.5771
502,701
+0.01(+1.05%)
Nov 30, 2023
0.6300
0.6500
0.5610
0.5711
424,625
-0.05(-8.55%)
Nov 29, 2023
0.6792
0.7094
0.6138
0.6245
427,348
-0.04(-6.25%)
Nov 28, 2023
0.6783
0.7190
0.6600
0.6661
420,704
-0.04(-5.52%)
Nov 27, 2023
0.6800
0.7300
0.6500
0.7050
826,452
+0.04(+6.82%)
Nov 24, 2023
0.6000
0.6621
0.5700
0.6600
290,803
+0.06(+9.78%)
Nov 22, 2023
0.6600
0.6919
0.5811
0.6012
380,188
-0.05(-7.51%)
Nov 21, 2023
0.6400
0.7400
0.6280
0.6500
983,631
+0.02(+3.78%)
Nov 20, 2023
0.5418
0.6609
0.5400
0.6263
934,910
+0.08(+15.23%)
Nov 17, 2023
0.5266
0.5500
0.5051
0.5435
466,769
+0.01(+1.46%)
Nov 16, 2023
0.5411
0.5476
0.5200
0.5357
581,203
+0.01(+1.84%)
Nov 15, 2023
0.6000
0.6150
0.5211
0.5260
1,050,050
-0.02(-3.33%)
Nov 14, 2023
0.7092
0.7189
0.5000
0.5441
2,720,311
-0.15(-22.08%)
Nov 13, 2023
0.7500
0.7500
0.6830
0.6983
689,827
-0.03(-4.36%)
Nov 10, 2023
0.7495
0.7495
0.6400
0.7301
769,131
+0.01(+1.91%)
Nov 09, 2023
0.8181
0.8181
0.7111
0.7164
498,301
-0.07(-9.18%)
Nov 08, 2023
0.8552
0.8552
0.7700
0.7888
433,473
-0.06(-6.85%)
Nov 07, 2023
0.8700
0.8749
0.8008
0.8468
446,329
-0.04(-4.58%)
Nov 06, 2023
0.9398
0.9600
0.8400
0.8874
911,260
+0.01(+1.56%)
Nov 03, 2023
0.7700
0.8742
0.7700
0.8738
1,023,863
+0.11(+14.64%)
Nov 02, 2023
0.7300
0.7689
0.7192
0.7622
423,342
+0.04(+5.85%)
Nov 01, 2023
0.8300
0.8300
0.7059
0.7201
845,223
-0.10(-12.62%)
Oct 31, 2023
0.8230
0.8450
0.8000
0.8241
388,433
-0.03(-3.29%)
Oct 30, 2023
0.9700
0.9880
0.8248
0.8521
760,432
-0.13(-12.94%)
Oct 27, 2023
1.050
1.050
0.9500
0.9788
780,145
-0.06(-5.88%)
Oct 26, 2023
1.090
1.095
1.010
1.040
441,648
-0.07(-6.31%)
Oct 25, 2023
1.140
1.160
1.080
1.110
452,025
-0.01(-0.89%)
Oct 24, 2023
1.200
1.200
1.090
1.120
295,926
-0.02(-1.75%)
Oct 23, 2023
1.100
1.240
1.070
1.140
467,131
+0.03(+2.70%)
Oct 20, 2023
1.140
1.140
1.080
1.110
651,203
-0.03(-3.06%)
Oct 19, 2023
1.220
1.230
1.120
1.145
363,528
-0.05(-4.58%)
Oct 18, 2023
1.320
1.339
1.170
1.200
729,051
-0.13(-9.77%)
Oct 17, 2023
1.390
1.440
1.320
1.330
445,804
-0.07(-5.00%)
Oct 16, 2023
1.380
1.410
1.355
1.400
266,998
+0.03(+2.19%)
Oct 13, 2023
1.400
1.400
1.330
1.370
424,546
-0.02(-1.44%)
Oct 12, 2023
1.470
1.490
1.380
1.390
382,263
-0.07(-4.79%)
Oct 11, 2023
1.500
1.510
1.445
1.460
403,248
+0.01(+0.69%)
Oct 10, 2023
1.300
1.480
1.300
1.450
472,412
+0.16(+11.97%)
Oct 09, 2023
1.400
1.420
1.270
1.295
760,584
-0.14(-9.44%)
Oct 06, 2023
1.470
1.470
1.410
1.430
383,613
-0.03(-2.05%)
Oct 05, 2023
1.510
1.517
1.440
1.460
439,562
+0.02(+1.39%)
Oct 04, 2023
1.450
1.470
1.400
1.440
658,277
-0.05(-3.36%)
Oct 03, 2023
1.500
1.526
1.480
1.490
440,881
-0.05(-3.25%)
Oct 02, 2023
1.580
1.580
1.520
1.540
257,428
+0.00(+0.00%)
Sep 29, 2023
1.630
1.630
1.520
1.540
431,291
-0.06(-3.75%)
Sep 28, 2023
1.630
1.640
1.560
1.600
304,492
-0.03(-1.84%)
Sep 27, 2023
1.640
1.640
1.600
1.630
296,603
+0.03(+1.87%)
Sep 26, 2023
1.650
1.670
1.600
1.600
371,702
-0.10(-5.88%)
Sep 25, 2023
1.640
1.710
1.670
1.700
213,744
+0.02(+1.19%)
Sep 22, 2023
1.720
1.720
1.625
1.680
419,445
-0.02(-1.18%)
Sep 21, 2023
1.800
1.810
1.700
1.700
458,806
-0.16(-8.60%)
Sep 20, 2023
1.770
1.960
1.750
1.860
738,778
+0.09(+5.08%)
Sep 19, 2023
1.800
1.890
1.750
1.770
1,040,743
+0.00(+0.00%)
Sep 18, 2023
1.670
1.795
1.660
1.770
387,011
+0.06(+3.51%)
Sep 15, 2023
1.700
1.735
1.630
1.710
1,637,063
+0.01(+0.59%)
Sep 14, 2023
1.720
1.750
1.680
1.700
398,808
+0.02(+1.19%)
Sep 13, 2023
1.720
1.720
1.640
1.680
377,794
-0.03(-1.75%)
Sep 12, 2023
1.760
1.785
1.690
1.710
241,074
-0.05(-2.84%)
Sep 11, 2023
1.700
1.790
1.700
1.760
301,264
+0.04(+2.33%)
Sep 08, 2023
1.680
1.730
1.640
1.720
219,804
+0.04(+2.38%)
Sep 07, 2023
1.690
1.690
1.590
1.680
485,963
-0.02(-1.18%)
Sep 06, 2023
1.830
1.830
1.700
1.700
512,592
-0.14(-7.61%)
Sep 05, 2023
1.760
1.850
1.735
1.840
589,424
+0.09(+5.14%)
Sep 01, 2023
1.740
1.765
1.710
1.750
332,259
+0.03(+1.74%)
Aug 31, 2023
1.860
1.880
1.720
1.720
825,215
-0.12(-6.52%)
Aug 30, 2023
1.810
1.890
1.780
1.840
587,077
+0.05(+2.79%)
Aug 29, 2023
1.720
1.810
1.700
1.790
802,951
+0.08(+4.68%)
Aug 28, 2023
1.620
1.730
1.590
1.710
711,991
+0.09(+5.56%)
Aug 25, 2023
1.530
1.650
1.530
1.620
720,604
+0.08(+5.19%)
Aug 24, 2023
1.570
1.590
1.530
1.540
589,494
-0.04(-2.53%)
Aug 23, 2023
1.550
1.610
1.540
1.580
758,190
-0.04(-2.47%)
Aug 22, 2023
1.490
1.650
1.430
1.620
3,556,099
-0.30(-15.84%)
Aug 21, 2023
1.930
2.053
1.900
1.925
1,711,627
-0.02(-1.28%)
Aug 18, 2023
1.800
1.970
1.750
1.950
1,371,556
+0.12(+6.56%)
Aug 17, 2023
1.920
1.960
1.830
1.830
964,467
-0.12(-6.15%)
Aug 16, 2023
2.040
2.100
1.910
1.950
1,024,361
-0.11(-5.34%)
Aug 15, 2023
2.090
2.150
2.030
2.060
1,013,780
-0.08(-3.74%)
Aug 14, 2023
2.100
2.160
2.030
2.140
597,834
-0.01(-0.47%)
Aug 11, 2023
2.230
2.250
2.070
2.150
1,181,470
-0.11(-4.87%)
Aug 10, 2023
2.490
2.500
2.180
2.260
2,327,582
-0.24(-9.60%)
Aug 09, 2023
2.550
2.600
2.380
2.500
1,577,631
-0.12(-4.58%)
Aug 08, 2023
2.500
2.620
2.420
2.620
1,079,438
+0.04(+1.55%)
Aug 07, 2023
2.510
2.630
2.350
2.580
1,425,455
-0.04(-1.53%)
Aug 04, 2023
2.730
2.739
2.600
2.620
1,226,374
-0.10(-3.68%)
Aug 03, 2023
2.690
2.820
2.651
2.720
1,331,873
+0.04(+1.30%)
Aug 02, 2023
2.780
2.880
2.660
2.685
2,369,362
-0.27(-8.98%)
Aug 01, 2023
2.800
3.000
2.660
2.950
2,463,916
+0.21(+7.66%)
Jul 31, 2023
2.650
2.850
2.620
2.740
3,148,023
+0.18(+6.82%)
Jul 28, 2023
2.500
2.660
2.450
2.565
2,322,473
+0.15(+5.99%)
Jul 27, 2023
2.740
2.740
2.410
2.420
2,820,896
-0.24(-9.02%)
Jul 26, 2023
2.560
2.760
2.340
2.660
3,156,603
+0.09(+3.50%)
Jul 25, 2023
3.060
3.150
2.510
2.570
7,146,592
-0.27(-9.51%)
Jul 24, 2023
2.540
3.250
2.400
2.840
16,773,274
+0.35(+14.06%)
Jul 21, 2023
2.130
2.530
2.120
2.490
7,082,978
+0.39(+18.57%)
Jul 20, 2023
2.040
2.100
1.940
2.100
2,585,959
+0.04(+1.94%)
Jul 19, 2023
2.070
2.110
1.930
2.060
6,515,391
+0.13(+6.74%)
Jul 18, 2023
1.830
1.950
1.829
1.930
3,368,953
+0.11(+6.04%)
Jul 17, 2023
1.780
1.850
1.730
1.820
2,119,206
+0.03(+1.68%)
Jul 14, 2023
1.760
1.830
1.650
1.790
2,833,652
+0.04(+2.29%)
Jul 13, 2023
1.770
1.900
1.670
1.750
17,882,732
+0.14(+8.70%)
Jul 12, 2023
1.690
1.720
1.570
1.610
2,782,621
-0.14(-8.00%)
Jul 11, 2023
1.780
1.840
1.640
1.750
22,412,816
+0.23(+15.13%)
Jul 10, 2023
1.510
1.580
1.490
1.520
1,093,485
+0.03(+2.01%)
Jul 07, 2023
1.480
1.510
1.451
1.490
725,091
+0.03(+2.05%)
Jul 06, 2023
1.470
1.480
1.420
1.460
1,085,226
-0.01(-0.68%)
Jul 05, 2023
1.490
1.500
1.450
1.470
557,009
-0.03(-2.00%)
Jul 03, 2023
1.470
1.500
1.470
1.500
463,333
+0.02(+1.35%)
Jun 30, 2023
1.490
1.510
1.470
1.480
935,495
-0.02(-1.33%)
Jun 29, 2023
1.480
1.510
1.462
1.500
792,883
+0.00(+0.00%)
Jun 28, 2023
1.490
1.510
1.460
1.500
769,162
-0.02(-1.32%)
Jun 27, 2023
1.500
1.545
1.490
1.520
949,560
-0.02(-1.30%)
Jun 26, 2023
1.490
1.560
1.450
1.540
1,864,586
+0.04(+2.67%)
Jun 23, 2023
1.520
1.530
1.450
1.500
3,075,277
+0.00(+0.00%)
Jun 22, 2023
1.530
1.550
1.490
1.500
1,880,054
-0.05(-3.23%)
Jun 21, 2023
1.520
1.560
1.380
1.550
3,666,755
+0.05(+3.33%)
Jun 20, 2023
1.600
1.620
1.380
1.500
21,196,708
-1.29(-46.24%)
Jun 16, 2023
2.880
2.959
2.620
2.790
3,362,941
-0.01(-0.36%)
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.