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
Ftc Solar Inc
(NQ:
FTCI
)
0.5430
+0.0767 (+16.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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
0.4360
0.4900
0.4350
0.4600
531,729
+0.01(+2.63%)
Apr 29, 2024
0.4300
0.4700
0.4200
0.4482
365,591
+0.02(+4.50%)
Apr 26, 2024
0.4016
0.4481
0.3945
0.4289
320,742
+0.03(+6.77%)
Apr 25, 2024
0.4642
0.4698
0.4000
0.4017
489,554
-0.05(-11.21%)
Apr 24, 2024
0.4103
0.4688
0.4103
0.4524
422,695
+0.04(+8.59%)
Apr 23, 2024
0.4170
0.4346
0.3900
0.4166
248,179
+0.02(+6.11%)
Apr 22, 2024
0.4001
0.4146
0.3840
0.3926
467,238
+0.00(+0.49%)
Apr 19, 2024
0.3900
0.4200
0.3806
0.3907
411,227
+0.01(+2.68%)
Apr 18, 2024
0.4200
0.4217
0.3700
0.3805
566,623
-0.03(-6.51%)
Apr 17, 2024
0.4000
0.4412
0.4000
0.4070
521,134
+0.00(+0.44%)
Apr 16, 2024
0.4450
0.4450
0.4000
0.4052
534,311
-0.04(-9.86%)
Apr 15, 2024
0.4946
0.5030
0.4420
0.4495
433,689
-0.03(-5.37%)
Apr 12, 2024
0.4840
0.4958
0.4710
0.4750
277,653
-0.01(-1.98%)
Apr 11, 2024
0.5400
0.5400
0.4687
0.4846
637,800
-0.03(-4.98%)
Apr 10, 2024
0.5330
0.5552
0.4900
0.5100
366,764
-0.03(-4.80%)
Apr 09, 2024
0.5470
0.5500
0.5170
0.5357
303,350
+0.01(+1.55%)
Apr 08, 2024
0.5500
0.5612
0.5100
0.5275
405,241
-0.02(-4.44%)
Apr 05, 2024
0.5400
0.5608
0.5021
0.5520
562,904
+0.01(+2.45%)
Apr 04, 2024
0.5172
0.5789
0.5000
0.5388
785,578
+0.03(+6.59%)
Apr 03, 2024
0.4900
0.5101
0.4700
0.5055
586,960
+0.02(+4.23%)
Apr 02, 2024
0.5130
0.5400
0.4800
0.4850
756,403
-0.04(-7.83%)
Apr 01, 2024
0.5690
0.5690
0.5010
0.5262
678,178
-0.01(-2.37%)
Mar 28, 2024
0.5700
0.6205
0.5200
0.5390
1,237,230
-0.05(-8.38%)
Mar 27, 2024
0.5128
0.6076
0.5016
0.5883
1,144,168
+0.07(+13.35%)
Mar 26, 2024
0.4700
0.5345
0.4600
0.5190
795,840
+0.04(+8.31%)
Mar 25, 2024
0.5000
0.5078
0.4601
0.4792
618,093
+0.01(+2.35%)
Mar 22, 2024
0.5710
0.5799
0.4300
0.4682
1,980,444
-0.11(-18.95%)
Mar 21, 2024
0.5500
0.6161
0.5465
0.5777
1,414,198
+0.03(+5.71%)
Mar 20, 2024
0.5500
0.5600
0.5140
0.5465
1,013,120
+0.01(+1.73%)
Mar 19, 2024
0.5162
0.5550
0.4970
0.5372
903,486
+0.04(+8.02%)
Mar 18, 2024
0.4600
0.5063
0.4429
0.4973
696,586
+0.06(+12.64%)
Mar 15, 2024
0.4449
0.4900
0.4300
0.4415
2,206,880
-0.00(-0.76%)
Mar 14, 2024
0.4150
0.4957
0.3900
0.4449
2,204,231
-0.03(-6.28%)
Mar 13, 2024
0.4500
0.5100
0.4512
0.4747
1,731,599
+0.02(+3.92%)
Mar 12, 2024
0.4850
0.4850
0.4497
0.4568
916,888
-0.02(-4.01%)
Mar 11, 2024
0.5150
0.5257
0.4710
0.4759
452,565
-0.03(-5.84%)
Mar 08, 2024
0.4972
0.5271
0.4958
0.5054
384,943
-0.00(-0.14%)
Mar 07, 2024
0.5000
0.5205
0.4910
0.5061
305,574
+0.01(+1.32%)
Mar 06, 2024
0.5000
0.5300
0.4781
0.4995
513,754
+0.01(+1.94%)
Mar 05, 2024
0.5020
0.5160
0.4751
0.4900
706,632
-0.01(-2.85%)
Mar 04, 2024
0.5100
0.5200
0.4835
0.5044
292,823
-0.00(-0.61%)
Mar 01, 2024
0.5192
0.5487
0.4810
0.5075
875,430
-0.00(-0.88%)
Feb 29, 2024
0.4795
0.5400
0.4795
0.5120
454,985
+0.06(+13.53%)
Feb 28, 2024
0.5460
0.5472
0.4300
0.4510
1,494,748
-0.10(-17.40%)
Feb 27, 2024
0.5100
0.5551
0.5100
0.5460
326,246
+0.02(+4.40%)
Feb 26, 2024
0.5606
0.5700
0.5100
0.5230
452,409
-0.02(-3.15%)
Feb 23, 2024
0.5200
0.5700
0.5101
0.5400
2,087,005
+0.02(+3.29%)
Feb 22, 2024
0.5272
0.5486
0.5104
0.5228
397,532
+0.00(+0.02%)
Feb 21, 2024
0.5300
0.5664
0.5188
0.5227
290,528
-0.02(-3.67%)
Feb 20, 2024
0.5700
0.5890
0.5200
0.5426
584,803
-0.03(-5.16%)
Feb 16, 2024
0.6450
0.6700
0.5661
0.5721
713,027
-0.07(-10.43%)
Feb 15, 2024
0.6700
0.6900
0.6310
0.6387
315,547
-0.04(-5.34%)
Feb 14, 2024
0.6250
0.6900
0.6000
0.6747
784,363
+0.07(+11.50%)
Feb 13, 2024
0.6267
0.6900
0.6000
0.6051
721,387
-0.10(-14.24%)
Feb 12, 2024
0.5800
0.7336
0.5800
0.7056
1,442,418
+0.14(+24.75%)
Feb 09, 2024
0.5239
0.5700
0.5160
0.5656
735,051
+0.07(+13.26%)
Feb 08, 2024
0.4710
0.5200
0.4701
0.4994
647,199
+0.03(+5.45%)
Feb 07, 2024
0.4800
0.5000
0.4725
0.4736
494,678
-0.01(-3.07%)
Feb 06, 2024
0.4533
0.5000
0.4528
0.4886
403,359
+0.03(+5.78%)
Feb 05, 2024
0.5106
0.5183
0.4530
0.4619
708,667
-0.04(-8.63%)
Feb 02, 2024
0.5100
0.5299
0.5000
0.5055
368,519
-0.02(-3.60%)
Feb 01, 2024
0.5015
0.5349
0.5015
0.5244
344,045
+0.02(+4.57%)
Jan 31, 2024
0.5150
0.5365
0.5010
0.5015
453,382
-0.02(-3.02%)
Jan 30, 2024
0.5500
0.5697
0.5100
0.5171
492,407
-0.06(-10.81%)
Jan 29, 2024
0.5496
0.5893
0.5230
0.5798
710,281
+0.01(+1.72%)
Jan 26, 2024
0.5700
0.5788
0.5371
0.5700
691,579
+0.04(+7.53%)
Jan 25, 2024
0.5250
0.5562
0.5100
0.5301
426,753
+0.00(+0.06%)
Jan 24, 2024
0.5687
0.5787
0.5215
0.5298
281,593
-0.04(-6.59%)
Jan 23, 2024
0.5855
0.5885
0.5500
0.5672
276,865
+0.00(+0.30%)
Jan 22, 2024
0.5200
0.6046
0.4979
0.5655
648,651
+0.04(+7.51%)
Jan 19, 2024
0.5078
0.5299
0.4708
0.5260
580,359
+0.03(+6.46%)
Jan 18, 2024
0.5050
0.5220
0.4700
0.4941
614,726
+0.01(+2.79%)
Jan 17, 2024
0.5000
0.5500
0.4701
0.4807
666,682
-0.03(-5.89%)
Jan 16, 2024
0.5679
0.5679
0.5008
0.5108
506,270
-0.06(-10.07%)
Jan 12, 2024
0.5499
0.6199
0.5490
0.5680
577,415
+0.03(+4.68%)
Jan 11, 2024
0.5701
0.5865
0.5100
0.5426
817,306
-0.02(-3.67%)
Jan 10, 2024
0.6000
0.6000
0.5402
0.5633
733,638
-0.03(-4.64%)
Jan 09, 2024
0.6400
0.6537
0.5836
0.5907
464,639
-0.05(-8.09%)
Jan 08, 2024
0.6397
0.6606
0.6200
0.6427
683,185
+0.02(+2.86%)
Jan 05, 2024
0.6520
0.6800
0.6120
0.6248
467,603
-0.02(-2.48%)
Jan 04, 2024
0.6901
0.6950
0.6300
0.6407
803,267
-0.05(-7.47%)
Jan 03, 2024
0.7186
0.7278
0.6800
0.6924
715,153
-0.00(-0.42%)
Jan 02, 2024
0.7324
0.7500
0.6600
0.6953
937,964
+0.00(+0.36%)
Dec 29, 2023
0.7300
0.7578
0.6701
0.6928
942,178
-0.02(-3.19%)
Dec 28, 2023
0.7339
0.7999
0.7070
0.7156
3,089,025
-0.01(-1.82%)
Dec 27, 2023
0.7369
0.8098
0.7151
0.7289
1,194,423
-0.01(-1.09%)
Dec 26, 2023
0.6600
0.7399
0.6472
0.7369
1,490,582
+0.08(+12.14%)
Dec 22, 2023
0.6971
0.7300
0.6543
0.6571
1,527,318
-0.04(-5.52%)
Dec 21, 2023
0.7400
0.7573
0.6668
0.6955
1,865,075
-0.04(-4.96%)
Dec 20, 2023
0.7817
0.8200
0.7201
0.7318
1,211,485
-0.04(-5.54%)
Dec 19, 2023
0.8200
0.8898
0.7646
0.7747
1,128,102
-0.04(-4.33%)
Dec 18, 2023
0.9400
0.9560
0.8000
0.8098
1,446,040
-0.13(-13.99%)
Dec 15, 2023
0.9300
0.9990
0.9077
0.9415
2,398,868
+0.05(+5.79%)
Dec 14, 2023
0.8326
0.9300
0.8300
0.8900
2,162,978
+0.08(+9.24%)
Dec 13, 2023
0.7623
0.8241
0.7000
0.8147
1,487,439
+0.05(+6.30%)
Dec 12, 2023
0.8762
0.8762
0.7427
0.7664
1,441,257
-0.05(-6.51%)
Dec 11, 2023
0.7600
0.8900
0.7455
0.8198
1,543,529
+0.07(+9.72%)
Dec 08, 2023
0.6901
0.7589
0.6901
0.7472
1,154,556
+0.04(+5.51%)
Dec 07, 2023
0.7000
0.7200
0.6739
0.7082
436,488
+0.03(+3.74%)
Dec 06, 2023
0.7000
0.7190
0.6727
0.6827
550,499
+0.02(+2.72%)
Dec 05, 2023
0.7100
0.7234
0.6606
0.6646
778,694
-0.04(-6.24%)
Dec 04, 2023
0.7000
0.7379
0.6839
0.7088
729,775
+0.02(+3.23%)
Dec 01, 2023
0.6500
0.7159
0.6500
0.6866
1,331,498
+0.04(+5.63%)
Nov 30, 2023
0.7590
0.7699
0.6500
0.6500
1,772,110
-0.09(-12.10%)
Nov 29, 2023
0.6400
0.7485
0.6380
0.7395
2,874,286
+0.09(+13.77%)
Nov 28, 2023
0.6000
0.6635
0.6000
0.6500
1,086,268
+0.03(+4.60%)
Nov 27, 2023
0.6375
0.6667
0.6117
0.6214
4,768,272
-0.02(-2.48%)
Nov 24, 2023
0.6310
0.6477
0.5735
0.6372
939,379
+0.02(+2.77%)
Nov 22, 2023
0.5537
0.6300
0.5423
0.6200
2,906,786
+0.07(+12.30%)
Nov 21, 2023
0.5700
0.5721
0.5225
0.5521
2,709,162
-0.00(-0.41%)
Nov 20, 2023
0.5137
0.5750
0.5000
0.5544
2,023,330
+0.04(+7.21%)
Nov 17, 2023
0.5300
0.5473
0.4860
0.5171
3,335,146
+0.01(+1.71%)
Nov 16, 2023
0.5025
0.5299
0.4800
0.5084
2,216,760
-0.01(-1.74%)
Nov 15, 2023
0.5050
0.5600
0.4812
0.5174
3,272,942
+0.02(+4.91%)
Nov 14, 2023
0.4610
0.5099
0.4387
0.4932
4,191,445
+0.04(+9.72%)
Nov 13, 2023
0.4400
0.4580
0.4001
0.4495
3,712,801
+0.01(+2.14%)
Nov 10, 2023
0.4593
0.4593
0.3996
0.4401
4,310,050
-0.01(-2.11%)
Nov 09, 2023
0.4800
0.5500
0.3800
0.4496
14,103,674
+0.03(+6.29%)
Nov 08, 2023
0.7300
0.7400
0.2821
0.4230
28,632,950
-0.77(-64.45%)
Nov 07, 2023
1.200
1.220
1.150
1.190
1,287,031
-0.01(-0.83%)
Nov 06, 2023
1.280
1.280
1.170
1.200
1,010,992
-0.05(-4.00%)
Nov 03, 2023
1.240
1.360
1.240
1.250
902,532
+0.03(+2.46%)
Nov 02, 2023
1.080
1.240
1.070
1.220
935,188
+0.17(+16.19%)
Nov 01, 2023
1.090
1.110
1.025
1.050
891,506
-0.02(-1.87%)
Oct 31, 2023
1.050
1.130
1.050
1.070
980,007
-0.02(-1.83%)
Oct 30, 2023
1.130
1.175
1.080
1.090
1,029,928
-0.03(-2.68%)
Oct 27, 2023
1.200
1.200
1.110
1.120
608,179
-0.07(-5.88%)
Oct 26, 2023
1.240
1.260
1.150
1.190
1,000,846
-0.06(-4.80%)
Oct 25, 2023
1.240
1.280
1.200
1.250
748,935
+0.00(+0.00%)
Oct 24, 2023
1.260
1.339
1.240
1.250
684,520
+0.01(+0.81%)
Oct 23, 2023
1.200
1.280
1.180
1.240
684,668
+0.02(+1.64%)
Oct 20, 2023
1.300
1.300
1.200
1.220
863,387
-0.09(-7.22%)
Oct 19, 2023
1.330
1.380
1.292
1.315
332,380
-0.04(-2.59%)
Oct 18, 2023
1.390
1.410
1.250
1.350
771,656
-0.06(-4.26%)
Oct 17, 2023
1.320
1.450
1.290
1.410
684,298
+0.10(+7.63%)
Oct 16, 2023
1.290
1.330
1.250
1.310
836,025
+0.00(+0.00%)
Oct 13, 2023
1.310
1.330
1.280
1.310
660,380
+0.00(+0.00%)
Oct 12, 2023
1.360
1.390
1.285
1.310
635,688
-0.08(-5.76%)
Oct 11, 2023
1.460
1.485
1.320
1.390
892,168
-0.06(-4.14%)
Oct 10, 2023
1.300
1.480
1.300
1.450
1,586,617
+0.17(+13.28%)
Oct 09, 2023
1.220
1.295
1.220
1.280
981,913
+0.02(+1.59%)
Oct 06, 2023
1.150
1.270
1.100
1.260
1,830,124
+0.07(+5.88%)
Oct 05, 2023
1.120
1.260
1.070
1.190
2,396,322
+0.08(+7.21%)
Oct 04, 2023
1.200
1.220
1.080
1.110
2,485,620
-0.07(-5.93%)
Oct 03, 2023
1.200
1.220
1.115
1.180
1,285,825
-0.03(-2.48%)
Oct 02, 2023
1.290
1.295
1.190
1.210
1,376,185
-0.07(-5.47%)
Sep 29, 2023
1.210
1.290
1.200
1.280
2,018,909
+0.09(+7.56%)
Sep 28, 2023
1.190
1.240
1.130
1.190
3,243,190
+0.01(+0.85%)
Sep 27, 2023
1.280
1.295
1.150
1.180
1,939,552
-0.08(-6.35%)
Sep 26, 2023
1.310
1.318
1.230
1.260
1,677,906
-0.06(-4.55%)
Sep 25, 2023
1.370
1.350
1.285
1.320
2,084,101
-0.07(-5.04%)
Sep 22, 2023
1.360
1.390
1.270
1.390
3,108,198
+0.04(+2.96%)
Sep 21, 2023
1.410
1.440
1.310
1.350
2,526,852
-0.11(-7.53%)
Sep 20, 2023
1.480
1.565
1.410
1.460
1,817,580
+0.00(+0.00%)
Sep 19, 2023
1.380
1.570
1.355
1.460
3,794,521
+0.11(+8.15%)
Sep 18, 2023
1.420
1.452
1.315
1.350
1,589,786
-0.07(-4.93%)
Sep 15, 2023
1.400
1.480
1.341
1.420
3,315,286
+0.04(+2.90%)
Sep 14, 2023
1.320
1.450
1.310
1.380
2,091,790
+0.06(+4.55%)
Sep 13, 2023
1.490
1.500
1.300
1.320
2,739,826
-0.20(-13.16%)
Sep 12, 2023
1.620
1.685
1.480
1.520
2,719,230
-0.10(-6.17%)
Sep 11, 2023
1.670
1.700
1.580
1.620
832,497
-0.03(-1.82%)
Sep 08, 2023
1.700
1.755
1.590
1.650
1,861,104
-0.09(-5.17%)
Sep 07, 2023
1.850
1.850
1.700
1.740
1,744,225
-0.11(-5.95%)
Sep 06, 2023
1.940
1.950
1.825
1.850
1,152,261
-0.10(-5.13%)
Sep 05, 2023
2.010
2.020
1.940
1.950
899,813
-0.04(-2.01%)
Sep 01, 2023
1.920
2.010
1.920
1.990
753,589
+0.11(+5.85%)
Aug 31, 2023
1.920
2.040
1.870
1.880
1,161,350
-0.04(-2.08%)
Aug 30, 2023
2.070
2.105
1.900
1.920
1,850,280
-0.15(-7.25%)
Aug 29, 2023
1.970
2.085
1.917
2.070
1,409,733
+0.10(+5.08%)
Aug 28, 2023
1.890
1.990
1.880
1.970
884,165
+0.10(+5.35%)
Aug 25, 2023
1.820
1.890
1.800
1.870
950,458
+0.05(+2.75%)
Aug 24, 2023
1.900
1.900
1.810
1.820
1,293,937
-0.09(-4.71%)
Aug 23, 2023
1.950
2.030
1.910
1.910
1,101,428
-0.06(-3.05%)
Aug 22, 2023
1.950
1.990
1.875
1.970
1,219,396
+0.05(+2.60%)
Aug 21, 2023
1.940
1.975
1.890
1.920
1,269,810
-0.01(-0.52%)
Aug 18, 2023
1.920
1.950
1.855
1.930
999,642
+0.01(+0.52%)
Aug 17, 2023
1.930
1.980
1.870
1.920
2,257,121
-0.03(-1.54%)
Aug 16, 2023
2.000
2.030
1.910
1.950
1,658,228
-0.04(-2.01%)
Aug 15, 2023
2.100
2.125
1.960
1.990
2,555,369
-0.15(-7.01%)
Aug 14, 2023
2.280
2.280
2.030
2.140
2,615,852
-0.17(-7.36%)
Aug 11, 2023
2.200
2.480
2.005
2.310
5,342,499
+0.09(+4.05%)
Aug 10, 2023
2.330
2.550
2.215
2.220
4,939,022
-0.08(-3.48%)
Aug 09, 2023
2.660
3.135
2.250
2.300
10,252,255
-1.16(-33.53%)
Aug 08, 2023
3.340
3.510
3.110
3.460
3,081,438
+0.08(+2.37%)
Aug 07, 2023
3.440
3.450
3.300
3.380
931,455
-0.09(-2.59%)
Aug 04, 2023
3.590
3.590
3.381
3.470
1,048,623
-0.03(-1.00%)
Aug 03, 2023
3.490
3.650
3.480
3.505
471,390
-0.00(-0.14%)
Aug 02, 2023
3.720
3.720
3.360
3.510
1,111,408
-0.24(-6.40%)
Aug 01, 2023
3.760
3.870
3.730
3.750
1,076,118
-0.05(-1.32%)
Jul 31, 2023
3.700
3.810
3.660
3.800
906,402
+0.12(+3.26%)
Jul 28, 2023
3.630
3.705
3.590
3.680
1,188,066
+0.05(+1.38%)
Jul 27, 2023
3.610
3.760
3.560
3.630
1,676,712
+0.05(+1.40%)
Jul 26, 2023
3.470
3.635
3.452
3.580
882,813
+0.03(+0.85%)
Jul 25, 2023
3.830
3.850
3.460
3.550
1,823,607
-0.24(-6.33%)
Jul 24, 2023
3.670
3.810
3.440
3.790
2,187,251
+0.14(+3.84%)
Jul 21, 2023
3.480
3.705
3.460
3.650
2,025,923
+0.20(+5.80%)
Jul 20, 2023
3.350
3.470
3.190
3.450
1,203,539
+0.11(+3.29%)
Jul 19, 2023
3.300
3.575
3.300
3.340
2,182,156
+0.06(+1.83%)
Jul 18, 2023
3.330
3.480
3.210
3.280
1,637,909
-0.04(-1.20%)
Jul 17, 2023
3.140
3.360
3.030
3.320
1,245,659
+0.19(+6.07%)
Jul 14, 2023
3.250
3.280
3.120
3.130
896,028
-0.10(-3.10%)
Jul 13, 2023
3.270
3.350
3.165
3.230
1,221,615
-0.05(-1.52%)
Jul 12, 2023
3.180
3.295
3.080
3.280
1,399,924
+0.15(+4.79%)
Jul 11, 2023
3.190
3.230
3.090
3.130
988,131
-0.07(-2.19%)
Jul 10, 2023
3.110
3.210
3.025
3.200
1,280,070
+0.07(+2.24%)
Jul 07, 2023
3.040
3.220
3.020
3.130
1,284,046
+0.11(+3.64%)
Jul 06, 2023
3.060
3.070
2.940
3.020
1,181,683
-0.13(-4.13%)
Jul 05, 2023
3.250
3.250
3.075
3.150
1,439,168
-0.12(-3.67%)
Jul 03, 2023
3.200
3.300
3.170
3.270
1,467,848
+0.05(+1.55%)
Jun 30, 2023
2.970
3.270
2.930
3.220
3,458,490
+0.26(+8.78%)
Jun 29, 2023
2.840
2.970
2.790
2.960
4,339,298
+0.12(+4.23%)
Jun 28, 2023
2.610
2.850
2.600
2.840
1,910,801
+0.20(+7.58%)
Jun 27, 2023
2.530
2.680
2.425
2.640
2,274,447
+0.11(+4.35%)
Jun 26, 2023
2.520
2.590
2.470
2.530
2,295,601
-0.01(-0.39%)
Jun 23, 2023
2.640
2.640
2.440
2.540
6,246,759
-0.12(-4.51%)
Jun 22, 2023
2.480
2.710
2.440
2.660
3,615,623
+0.18(+7.26%)
Jun 21, 2023
2.480
2.540
2.390
2.480
1,534,748
+0.00(+0.00%)
Jun 20, 2023
2.620
2.620
2.430
2.480
1,086,569
-0.10(-3.88%)
Jun 16, 2023
2.700
2.750
2.570
2.580
2,331,324
-0.12(-4.44%)
Jun 15, 2023
2.560
2.710
2.510
2.700
1,422,078
+0.13(+5.06%)
Jun 14, 2023
2.670
2.675
2.550
2.570
1,216,572
-0.07(-2.65%)
Jun 13, 2023
2.600
2.670
2.557
2.640
2,074,154
+0.04(+1.54%)
Jun 12, 2023
2.700
2.750
2.575
2.600
1,618,886
-0.11(-4.06%)
Jun 09, 2023
2.750
2.770
2.640
2.710
1,042,337
-0.04(-1.45%)
Jun 08, 2023
2.730
2.775
2.690
2.750
793,737
+0.01(+0.36%)
Jun 07, 2023
2.730
2.810
2.680
2.740
983,965
+0.00(+0.00%)
Jun 06, 2023
2.790
2.840
2.660
2.740
1,136,105
-0.08(-2.84%)
Jun 05, 2023
2.810
2.890
2.765
2.820
923,562
+0.00(+0.00%)
Jun 02, 2023
2.840
2.961
2.750
2.820
1,216,189
+0.04(+1.44%)
Jun 01, 2023
2.750
2.829
2.695
2.780
1,252,162
+0.02(+0.72%)
May 31, 2023
2.680
2.850
2.650
2.760
2,084,577
+0.08(+2.99%)
May 30, 2023
2.900
3.011
2.630
2.680
2,487,100
-0.17(-5.96%)
May 26, 2023
2.890
2.975
2.790
2.850
966,888
+0.01(+0.35%)
May 25, 2023
3.270
3.290
2.630
2.840
4,800,183
-0.40(-12.35%)
May 24, 2023
3.390
3.390
3.230
3.240
1,358,336
-0.17(-4.99%)
May 23, 2023
3.340
3.555
3.335
3.410
1,193,732
+0.03(+0.89%)
May 22, 2023
3.090
3.420
3.030
3.380
1,441,194
+0.30(+9.74%)
May 19, 2023
3.020
3.230
3.000
3.080
1,250,793
+0.06(+1.99%)
May 18, 2023
3.400
3.410
2.990
3.020
1,863,901
-0.38(-11.18%)
May 17, 2023
3.250
3.500
3.215
3.400
1,257,461
+0.20(+6.25%)
May 16, 2023
3.390
3.510
3.090
3.200
1,672,499
-0.20(-5.88%)
May 15, 2023
3.060
3.505
3.020
3.400
2,869,911
+0.30(+9.68%)
May 12, 2023
2.920
3.170
2.895
3.100
2,251,420
+0.21(+7.27%)
May 11, 2023
2.810
2.971
2.770
2.890
1,221,358
+0.12(+4.33%)
May 10, 2023
2.820
2.960
2.710
2.770
1,811,399
+0.12(+4.53%)
May 09, 2023
2.710
2.715
2.560
2.650
1,323,628
+0.01(+0.38%)
May 08, 2023
2.570
2.675
2.570
2.640
504,838
+0.03(+1.15%)
May 05, 2023
2.570
2.630
2.533
2.610
503,358
+0.09(+3.57%)
May 04, 2023
2.600
2.618
2.500
2.520
614,936
-0.06(-2.33%)
May 03, 2023
2.520
2.650
2.510
2.580
489,895
+0.06(+2.38%)
May 02, 2023
2.620
2.630
2.500
2.520
541,707
-0.12(-4.55%)
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.