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
Forward Inds Inc
(NQ:
FORD
)
0.4806
-0.0346 (-6.72%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 12, 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 (%)
Jan 31, 2020
1.090
1.115
1.073
1.080
9,200
-0.03(-2.70%)
Jan 30, 2020
1.110
1.110
1.080
1.110
16,557
+0.03(+2.78%)
Jan 29, 2020
1.130
1.130
1.070
1.080
11,587
-0.03(-2.70%)
Jan 28, 2020
1.080
1.130
1.060
1.110
6,995
+0.05(+4.72%)
Jan 27, 2020
1.100
1.110
1.050
1.060
55,939
-0.05(-4.50%)
Jan 24, 2020
1.130
1.150
1.100
1.110
19,500
-0.01(-1.23%)
Jan 23, 2020
1.110
1.150
1.110
1.124
10,414
+0.00(+0.34%)
Jan 22, 2020
1.110
1.150
1.110
1.120
19,848
-0.02(-1.75%)
Jan 21, 2020
1.100
1.140
1.100
1.140
14,759
+0.03(+2.46%)
Jan 17, 2020
1.100
1.150
1.100
1.113
67,600
+0.02(+1.45%)
Jan 16, 2020
1.110
1.110
1.080
1.097
16,682
-0.01(-1.20%)
Jan 15, 2020
1.100
1.130
1.020
1.110
77,270
-0.01(-0.87%)
Jan 14, 2020
1.120
1.180
1.090
1.120
81,005
+0.03(+2.72%)
Jan 13, 2020
1.250
1.250
1.080
1.090
119,890
-0.16(-12.45%)
Jan 10, 2020
1.050
1.250
1.045
1.245
316,700
+0.21(+19.71%)
Jan 09, 2020
1.040
1.040
1.010
1.040
95,408
+0.01(+0.97%)
Jan 08, 2020
1.030
1.032
0.9980
1.030
3,668
+0.01(+0.98%)
Jan 07, 2020
1.040
1.050
0.9981
1.020
38,760
-0.01(-0.98%)
Jan 06, 2020
0.9900
1.050
0.9900
1.030
16,657
+0.03(+3.22%)
Jan 03, 2020
0.9901
1.050
0.9901
0.9980
6,400
-0.01(-1.19%)
Jan 02, 2020
1.000
1.030
1.000
1.010
8,661
+0.02(+2.02%)
Dec 31, 2019
0.9900
1.015
0.9900
0.9900
28,600
+0.00(+0.00%)
Dec 30, 2019
0.9900
1.040
0.9900
0.9900
22,727
-0.00(-0.37%)
Dec 27, 2019
1.000
1.000
0.9881
0.9937
11,200
-0.04(-3.52%)
Dec 26, 2019
0.9880
1.050
0.9826
1.030
14,198
+0.04(+4.04%)
Dec 24, 2019
0.9800
1.050
0.9800
0.9900
12,700
-0.02(-1.98%)
Dec 23, 2019
1.030
1.030
0.9897
1.010
10,269
-0.02(-1.94%)
Dec 20, 2019
1.020
1.030
0.9900
1.030
18,800
+0.03(+3.00%)
Dec 19, 2019
1.050
1.050
0.9801
1.000
18,826
-0.02(-1.96%)
Dec 18, 2019
0.9800
1.020
0.9800
1.020
25,778
+0.02(+2.00%)
Dec 17, 2019
0.9900
1.000
0.9500
1.000
22,014
+0.01(+0.50%)
Dec 16, 2019
1.010
1.010
0.9241
0.9950
40,448
-0.01(-0.50%)
Dec 13, 2019
0.9700
1.000
0.9682
1.000
11,100
+0.01(+1.01%)
Dec 12, 2019
1.000
1.010
0.9800
0.9900
8,921
-0.02(-1.98%)
Dec 11, 2019
1.000
1.010
0.9800
1.010
4,491
+0.01(+1.00%)
Dec 10, 2019
1.010
1.023
0.9900
1.000
10,813
-0.03(-2.91%)
Dec 09, 2019
1.015
1.041
0.9900
1.030
10,120
+0.04(+4.04%)
Dec 06, 2019
1.040
1.060
0.9900
0.9900
6,000
-0.04(-4.00%)
Dec 05, 2019
1.029
1.060
1.010
1.031
9,417
+0.02(+2.11%)
Dec 04, 2019
1.010
1.060
1.010
1.010
5,497
+0.00(+0.00%)
Dec 03, 2019
1.060
1.060
1.010
1.010
5,103
-0.03(-2.88%)
Dec 02, 2019
1.030
1.100
1.020
1.040
22,273
+0.02(+1.96%)
Nov 29, 2019
1.020
1.020
1.020
1.020
1,100
-0.01(-0.74%)
Nov 27, 2019
1.030
1.030
0.9900
1.028
17,300
-0.00(-0.23%)
Nov 26, 2019
1.000
1.030
0.9900
1.030
48,086
+0.02(+1.98%)
Nov 25, 2019
1.010
1.020
0.9717
1.010
17,885
+0.00(+0.28%)
Nov 22, 2019
1.010
1.010
0.9900
1.007
10,300
+0.02(+1.74%)
Nov 21, 2019
0.9900
1.000
0.9900
0.9900
5,022
+0.00(+0.00%)
Nov 20, 2019
0.9900
1.030
0.9900
0.9900
8,881
-0.00(-0.29%)
Nov 19, 2019
1.010
1.030
0.9929
0.9929
7,425
+0.01(+1.32%)
Nov 18, 2019
1.000
1.010
0.9800
0.9800
4,684
-0.03(-3.33%)
Nov 15, 2019
1.010
1.020
0.9800
1.014
4,600
+0.02(+1.94%)
Nov 14, 2019
1.015
1.015
0.9849
0.9945
8,921
-0.03(-2.50%)
Nov 13, 2019
0.9900
1.030
0.9900
1.020
4,502
+0.01(+0.99%)
Nov 12, 2019
1.010
1.020
1.000
1.010
8,048
-0.01(-0.93%)
Nov 11, 2019
1.020
1.035
1.010
1.020
11,067
-0.01(-1.02%)
Nov 08, 2019
1.040
1.040
1.030
1.030
500
+0.00(+0.00%)
Nov 07, 2019
1.060
1.060
1.030
1.030
3,411
-0.02(-1.87%)
Nov 06, 2019
1.060
1.060
1.030
1.050
5,556
-0.01(-0.98%)
Nov 05, 2019
1.010
1.060
1.010
1.060
8,155
+0.02(+1.92%)
Nov 04, 2019
1.030
1.080
1.030
1.040
12,785
-0.02(-1.48%)
Nov 01, 2019
1.020
1.080
1.020
1.056
8,000
+0.02(+1.50%)
Oct 31, 2019
1.070
1.080
1.020
1.040
4,858
-0.03(-2.80%)
Oct 30, 2019
1.070
1.100
1.050
1.070
15,747
-0.01(-0.93%)
Oct 29, 2019
1.040
1.080
1.040
1.080
24,362
+0.05(+4.85%)
Oct 28, 2019
1.030
1.050
1.030
1.030
9,089
+0.01(+0.98%)
Oct 25, 2019
1.040
1.040
1.020
1.020
14,400
-0.01(-0.97%)
Oct 24, 2019
1.060
1.070
1.030
1.030
3,069
-0.05(-4.63%)
Oct 23, 2019
1.080
1.080
1.030
1.080
9,869
+0.02(+1.89%)
Oct 22, 2019
0.9800
1.060
0.9800
1.060
16,634
+0.07(+7.07%)
Oct 21, 2019
1.040
1.060
0.9800
0.9900
65,161
-0.06(-5.71%)
Oct 18, 2019
1.000
1.050
0.9970
1.050
31,200
-0.03(-2.78%)
Oct 17, 2019
1.060
1.350
0.9500
1.080
442,792
+0.09(+9.09%)
Oct 16, 2019
1.010
1.020
0.9400
0.9900
18,467
+0.00(+0.00%)
Oct 15, 2019
1.010
1.013
0.9900
0.9900
9,219
-0.03(-2.94%)
Oct 14, 2019
1.030
1.030
0.9520
1.020
8,284
+0.00(+0.00%)
Oct 11, 2019
0.9900
1.030
0.9900
1.020
8,200
+0.02(+2.00%)
Oct 10, 2019
1.040
1.050
1.000
1.000
21,758
-0.04(-3.80%)
Oct 09, 2019
1.020
1.040
1.020
1.040
2,037
+0.02(+1.91%)
Oct 08, 2019
1.020
1.090
0.9800
1.020
9,988
-0.01(-0.97%)
Oct 07, 2019
1.010
1.065
0.9705
1.030
15,620
+0.02(+1.98%)
Oct 04, 2019
1.050
1.055
0.9841
1.010
44,500
+0.04(+4.12%)
Oct 03, 2019
0.9800
0.9800
0.9700
0.9700
55,777
+0.05(+5.26%)
Oct 02, 2019
1.050
1.050
0.8452
0.9215
70,470
-0.07(-6.92%)
Oct 01, 2019
1.020
1.020
0.9800
0.9900
13,305
+0.02(+2.06%)
Sep 30, 2019
1.000
1.000
0.9500
0.9700
59,787
+0.12(+13.70%)
Sep 27, 2019
1.120
1.120
0.7820
0.8531
257,800
-0.26(-23.49%)
Sep 26, 2019
1.110
1.120
1.110
1.115
7,567
+0.01(+1.36%)
Sep 25, 2019
1.130
1.150
1.100
1.100
13,094
-0.04(-3.51%)
Sep 24, 2019
1.120
1.140
1.120
1.140
1,717
+0.02(+1.79%)
Sep 23, 2019
1.150
1.154
1.120
1.120
2,720
-0.05(-4.27%)
Sep 20, 2019
1.120
1.170
1.120
1.170
6,400
+0.03(+2.63%)
Sep 19, 2019
1.166
1.171
1.130
1.140
10,804
-0.01(-0.87%)
Sep 18, 2019
1.170
1.180
1.150
1.150
10,881
-0.01(-0.77%)
Sep 17, 2019
1.110
1.172
1.110
1.159
7,935
+0.03(+2.56%)
Sep 16, 2019
1.140
1.180
1.100
1.130
13,190
-0.04(-3.42%)
Sep 13, 2019
1.150
1.200
1.150
1.170
44,500
-0.01(-1.20%)
Sep 12, 2019
1.190
1.190
1.160
1.184
15,959
+0.01(+1.21%)
Sep 11, 2019
1.160
1.180
1.160
1.170
20,453
+0.01(+0.55%)
Sep 10, 2019
1.150
1.210
1.150
1.164
16,194
+0.02(+2.07%)
Sep 09, 2019
1.110
1.170
1.110
1.140
7,117
-0.03(-2.15%)
Sep 06, 2019
1.170
1.180
1.143
1.165
33,400
+0.03(+2.19%)
Sep 05, 2019
1.070
1.261
1.070
1.140
35,648
+0.07(+6.54%)
Sep 04, 2019
1.090
1.090
1.070
1.070
4,330
-0.01(-0.93%)
Sep 03, 2019
1.060
1.080
1.060
1.080
14,891
+0.02(+1.89%)
Aug 30, 2019
1.090
1.090
1.060
1.060
3,900
-0.04(-3.64%)
Aug 29, 2019
1.080
1.100
1.080
1.100
5,157
+0.03(+2.80%)
Aug 28, 2019
1.060
1.070
1.060
1.070
24,102
+0.01(+0.94%)
Aug 27, 2019
1.070
1.075
1.060
1.060
19,035
-0.01(-0.93%)
Aug 26, 2019
1.070
1.081
1.070
1.070
4,083
-0.01(-1.38%)
Aug 23, 2019
1.070
1.102
1.070
1.085
12,800
-0.01(-0.46%)
Aug 22, 2019
1.120
1.120
1.070
1.090
9,920
-0.03(-2.68%)
Aug 21, 2019
1.100
1.120
1.080
1.120
3,973
+0.04(+3.70%)
Aug 20, 2019
1.100
1.120
1.080
1.080
24,872
-0.03(-2.70%)
Aug 19, 2019
1.120
1.120
1.100
1.110
19,808
+0.00(+0.00%)
Aug 16, 2019
1.100
1.120
1.100
1.110
5,700
+0.01(+0.46%)
Aug 15, 2019
1.100
1.110
1.100
1.105
12,081
+0.00(+0.45%)
Aug 14, 2019
1.100
1.110
1.080
1.100
12,130
+0.01(+0.92%)
Aug 13, 2019
1.110
1.110
1.080
1.090
12,733
-0.01(-0.91%)
Aug 12, 2019
1.090
1.100
1.070
1.100
3,839
+0.01(+0.95%)
Aug 09, 2019
1.060
1.110
1.060
1.090
3,900
+0.02(+1.84%)
Aug 08, 2019
1.120
1.120
1.060
1.070
8,858
-0.02(-1.83%)
Aug 07, 2019
1.070
1.110
1.070
1.090
3,755
+0.01(+0.93%)
Aug 06, 2019
1.060
1.120
1.060
1.080
28,565
+0.02(+1.89%)
Aug 05, 2019
1.080
1.100
1.020
1.060
30,464
-0.03(-2.75%)
Aug 02, 2019
1.100
1.100
1.070
1.090
5,400
-0.02(-1.80%)
Aug 01, 2019
1.138
1.138
1.080
1.110
7,640
+0.01(+0.91%)
Jul 31, 2019
1.120
1.160
1.100
1.100
16,164
-0.04(-3.51%)
Jul 30, 2019
1.140
1.140
1.110
1.140
5,560
+0.01(+0.88%)
Jul 29, 2019
1.150
1.160
1.130
1.130
41,301
+0.05(+4.63%)
Jul 26, 2019
1.110
1.150
1.080
1.080
23,400
-0.04(-3.36%)
Jul 25, 2019
1.170
1.170
1.100
1.118
10,092
-0.05(-4.48%)
Jul 24, 2019
1.150
1.170
1.150
1.170
14,452
+0.04(+3.54%)
Jul 23, 2019
1.120
1.140
1.120
1.130
11,165
+0.04(+3.67%)
Jul 22, 2019
1.070
1.110
1.070
1.090
10,689
+0.02(+1.87%)
Jul 19, 2019
1.170
1.170
1.070
1.070
43,800
-0.11(-9.32%)
Jul 18, 2019
1.110
1.190
1.075
1.180
24,903
+0.06(+5.36%)
Jul 17, 2019
1.130
1.140
1.040
1.120
56,396
-0.03(-2.61%)
Jul 16, 2019
1.140
1.150
1.134
1.150
1,218
+0.00(+0.00%)
Jul 15, 2019
1.140
1.180
1.140
1.150
10,414
+0.00(+0.00%)
Jul 12, 2019
1.200
1.200
1.150
1.150
14,300
-0.02(-1.71%)
Jul 11, 2019
1.190
1.190
1.130
1.170
3,763
-0.03(-2.50%)
Jul 10, 2019
1.170
1.200
1.126
1.200
16,424
+0.07(+6.19%)
Jul 09, 2019
1.170
1.174
1.130
1.130
7,481
-0.05(-4.23%)
Jul 08, 2019
1.150
1.180
1.150
1.180
29,706
+0.05(+4.17%)
Jul 05, 2019
1.130
1.160
1.105
1.133
11,900
+0.01(+1.14%)
Jul 03, 2019
1.130
1.160
1.104
1.120
7,900
-0.03(-2.61%)
Jul 02, 2019
1.160
1.160
1.120
1.150
15,372
-0.01(-0.86%)
Jul 01, 2019
1.140
1.160
1.140
1.160
32,780
+0.01(+0.87%)
Jun 28, 2019
1.160
1.160
1.150
1.150
12,900
-0.01(-0.86%)
Jun 27, 2019
1.180
1.200
1.150
1.160
27,578
+0.00(+0.00%)
Jun 26, 2019
1.160
1.170
1.160
1.160
9,656
-0.01(-0.85%)
Jun 25, 2019
1.190
1.190
1.150
1.170
17,299
-0.03(-2.50%)
Jun 24, 2019
1.190
1.200
1.160
1.200
9,983
+0.02(+1.69%)
Jun 21, 2019
1.190
1.190
1.150
1.180
8,400
+0.01(+0.85%)
Jun 20, 2019
1.170
1.220
1.150
1.170
10,265
-0.01(-1.26%)
Jun 19, 2019
1.240
1.250
1.150
1.185
22,132
-0.06(-4.44%)
Jun 18, 2019
1.210
1.250
1.210
1.240
19,228
+0.03(+2.48%)
Jun 17, 2019
1.190
1.210
1.170
1.210
16,311
+0.06(+5.22%)
Jun 14, 2019
1.140
1.180
1.121
1.150
8,200
+0.03(+2.68%)
Jun 13, 2019
1.170
1.200
1.100
1.120
94,143
-0.04(-3.45%)
Jun 12, 2019
1.160
1.180
1.160
1.160
6,431
+0.00(+0.00%)
Jun 11, 2019
1.220
1.240
1.160
1.160
35,256
-0.07(-5.69%)
Jun 10, 2019
1.280
1.296
1.230
1.230
8,902
-0.06(-4.65%)
Jun 07, 2019
1.230
1.290
1.226
1.290
12,300
+0.08(+6.61%)
Jun 06, 2019
1.240
1.270
1.210
1.210
14,777
-0.05(-3.97%)
Jun 05, 2019
1.220
1.310
1.220
1.260
24,932
+0.03(+2.44%)
Jun 04, 2019
1.220
1.320
1.200
1.230
87,850
+0.00(+0.00%)
Jun 03, 2019
1.270
1.290
1.230
1.230
58,090
-0.04(-3.53%)
May 31, 2019
1.300
1.310
1.250
1.275
54,200
-0.03(-1.92%)
May 30, 2019
1.330
1.330
1.300
1.300
12,196
-0.04(-2.99%)
May 29, 2019
1.330
1.340
1.300
1.340
2,689
+0.01(+0.49%)
May 28, 2019
1.320
1.340
1.310
1.333
10,142
+0.01(+0.77%)
May 24, 2019
1.310
1.330
1.310
1.323
1,200
+0.01(+1.01%)
May 23, 2019
1.310
1.330
1.310
1.310
6,523
-0.00(-0.32%)
May 22, 2019
1.340
1.347
1.300
1.314
9,005
-0.05(-3.37%)
May 21, 2019
1.370
1.380
1.340
1.360
18,783
-0.02(-1.45%)
May 20, 2019
1.380
1.390
1.370
1.380
17,075
+0.00(+0.00%)
May 17, 2019
1.380
1.390
1.380
1.380
5,700
-0.02(-1.43%)
May 16, 2019
1.360
1.430
1.360
1.400
38,520
-0.04(-2.78%)
May 15, 2019
1.450
1.450
1.430
1.440
4,881
+0.00(+0.15%)
May 14, 2019
1.480
1.480
1.430
1.438
8,079
-0.02(-1.05%)
May 13, 2019
1.450
1.453
1.420
1.453
8,940
-0.02(-1.64%)
May 10, 2019
1.490
1.490
1.440
1.477
13,200
-0.02(-1.51%)
May 09, 2019
1.500
1.520
1.400
1.500
66,489
-0.05(-3.23%)
May 08, 2019
1.520
1.550
1.500
1.550
13,881
+0.04(+2.65%)
May 07, 2019
1.480
1.550
1.480
1.510
18,656
+0.04(+2.72%)
May 06, 2019
1.500
1.550
1.470
1.470
27,986
-0.01(-0.72%)
May 03, 2019
1.470
1.520
1.470
1.481
1,900
-0.02(-1.29%)
May 02, 2019
1.480
1.500
1.470
1.500
9,597
+0.01(+0.67%)
May 01, 2019
1.500
1.510
1.480
1.490
9,430
+0.00(+0.00%)
Apr 30, 2019
1.520
1.540
1.470
1.490
11,347
-0.03(-1.97%)
Apr 29, 2019
1.480
1.530
1.480
1.520
16,433
+0.04(+2.58%)
Apr 26, 2019
1.530
1.550
1.460
1.482
29,500
-0.03(-1.87%)
Apr 25, 2019
1.480
1.530
1.480
1.510
27,840
+0.01(+0.67%)
Apr 24, 2019
1.530
1.580
1.470
1.500
40,394
-0.03(-1.96%)
Apr 23, 2019
1.580
1.580
1.520
1.530
6,888
-0.02(-1.29%)
Apr 22, 2019
1.600
1.600
1.540
1.550
17,541
-0.04(-2.52%)
Apr 18, 2019
1.596
1.601
1.568
1.590
4,400
+0.02(+1.27%)
Apr 17, 2019
1.600
1.610
1.560
1.570
8,422
-0.03(-1.88%)
Apr 16, 2019
1.540
1.619
1.540
1.600
6,099
+0.07(+4.58%)
Apr 15, 2019
1.590
1.630
1.512
1.530
18,579
-0.05(-3.16%)
Apr 12, 2019
1.520
1.600
1.520
1.580
3,400
+0.06(+3.95%)
Apr 11, 2019
1.490
1.580
1.490
1.520
14,543
+0.01(+0.66%)
Apr 10, 2019
1.530
1.570
1.510
1.510
22,369
+0.00(+0.00%)
Apr 09, 2019
1.500
1.550
1.500
1.510
8,995
+0.00(+0.00%)
Apr 08, 2019
1.480
1.550
1.480
1.510
9,369
+0.02(+1.34%)
Apr 05, 2019
1.530
1.558
1.490
1.490
13,300
-0.03(-1.97%)
Apr 04, 2019
1.560
1.562
1.490
1.520
12,834
-0.03(-1.94%)
Apr 03, 2019
1.540
1.570
1.510
1.550
17,511
+0.03(+1.97%)
Apr 02, 2019
1.460
1.520
1.460
1.520
4,336
+0.04(+2.70%)
Apr 01, 2019
1.470
1.530
1.460
1.480
27,870
+0.00(+0.00%)
Mar 29, 2019
1.480
1.520
1.470
1.480
6,900
+0.00(+0.00%)
Mar 28, 2019
1.500
1.510
1.470
1.480
8,091
-0.03(-1.99%)
Mar 27, 2019
1.470
1.510
1.460
1.510
14,253
+0.05(+3.42%)
Mar 26, 2019
1.460
1.510
1.460
1.460
12,631
-0.02(-1.02%)
Mar 25, 2019
1.520
1.540
1.450
1.475
36,432
-0.05(-3.59%)
Mar 22, 2019
1.510
1.530
1.510
1.530
17,700
+0.02(+1.32%)
Mar 21, 2019
1.530
1.530
1.510
1.510
13,573
-0.01(-0.66%)
Mar 20, 2019
1.530
1.580
1.500
1.520
21,669
+0.01(+0.66%)
Mar 19, 2019
1.530
1.600
1.510
1.510
29,620
-0.03(-1.95%)
Mar 18, 2019
1.500
1.570
1.500
1.540
21,243
+0.04(+2.67%)
Mar 15, 2019
1.520
1.552
1.500
1.500
11,000
-0.02(-1.32%)
Mar 14, 2019
1.540
1.610
1.520
1.520
16,674
-0.03(-1.94%)
Mar 13, 2019
1.550
1.600
1.550
1.550
23,894
+0.00(+0.00%)
Mar 12, 2019
1.550
1.590
1.538
1.550
12,500
-0.02(-1.27%)
Mar 11, 2019
1.560
1.600
1.550
1.570
25,086
+0.00(+0.00%)
Mar 08, 2019
1.620
1.670
1.570
1.570
45,500
-0.05(-3.09%)
Mar 07, 2019
1.640
1.680
1.620
1.620
16,565
-0.06(-3.57%)
Mar 06, 2019
1.633
1.690
1.632
1.680
43,684
+0.03(+1.82%)
Mar 05, 2019
1.650
1.680
1.620
1.650
31,873
+0.00(+0.00%)
Mar 04, 2019
1.650
1.650
1.610
1.650
16,668
+0.03(+1.85%)
Mar 01, 2019
1.630
1.640
1.620
1.620
3,500
+0.02(+1.25%)
Feb 28, 2019
1.620
1.680
1.600
1.600
11,269
-0.04(-2.44%)
Feb 27, 2019
1.660
1.680
1.619
1.640
10,692
-0.01(-0.61%)
Feb 26, 2019
1.660
1.680
1.650
1.650
6,934
-0.03(-1.79%)
Feb 25, 2019
1.670
1.700
1.660
1.680
13,396
+0.01(+0.60%)
Feb 22, 2019
1.660
1.680
1.640
1.670
19,800
+0.05(+3.19%)
Feb 21, 2019
1.620
1.670
1.570
1.618
25,171
-0.02(-1.32%)
Feb 20, 2019
1.630
1.700
1.596
1.640
20,870
+0.01(+0.61%)
Feb 19, 2019
1.640
1.640
1.600
1.630
21,849
+0.02(+1.24%)
Feb 15, 2019
1.650
1.670
1.570
1.610
49,700
-0.06(-3.59%)
Feb 14, 2019
1.690
1.690
1.621
1.670
39,460
+0.03(+1.83%)
Feb 13, 2019
1.660
1.660
1.550
1.640
53,539
+0.04(+2.76%)
Feb 12, 2019
1.557
1.670
1.550
1.596
247,471
+0.05(+2.97%)
Feb 11, 2019
1.570
1.590
1.550
1.550
10,728
+0.00(+0.00%)
Feb 08, 2019
1.550
1.580
1.550
1.550
29,400
-0.03(-1.90%)
Feb 07, 2019
1.580
1.590
1.530
1.580
15,767
-0.02(-1.25%)
Feb 06, 2019
1.570
1.600
1.530
1.600
32,841
+0.06(+3.90%)
Feb 05, 2019
1.530
1.610
1.510
1.540
98,879
+0.02(+1.32%)
Feb 04, 2019
1.510
1.520
1.450
1.520
66,201
+0.02(+1.33%)
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.