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
Ballard Power Sys
(NQ:
BLDP
)
3.090
-0.060 (-1.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2016
2.070
2.070
1.930
1.970
1,126,320
-0.08(-3.90%)
Oct 28, 2016
2.070
2.090
2.021
2.050
770,245
-0.04(-1.91%)
Oct 27, 2016
2.230
2.230
2.050
2.090
1,252,828
-0.12(-5.43%)
Oct 26, 2016
2.220
2.280
2.165
2.210
1,456,889
+0.04(+1.84%)
Oct 25, 2016
2.200
2.220
2.160
2.170
791,124
+0.01(+0.46%)
Oct 24, 2016
2.130
2.228
2.130
2.160
714,899
+0.00(+0.00%)
Oct 21, 2016
2.180
2.200
2.150
2.160
481,327
-0.02(-0.92%)
Oct 20, 2016
2.210
2.240
2.170
2.180
578,382
-0.03(-1.36%)
Oct 19, 2016
2.220
2.260
2.190
2.210
526,610
+0.01(+0.45%)
Oct 18, 2016
2.340
2.340
2.160
2.200
1,318,932
-0.05(-2.22%)
Oct 17, 2016
2.390
2.400
2.220
2.250
963,962
-0.07(-3.02%)
Oct 14, 2016
2.200
2.410
2.200
2.320
1,768,055
+0.12(+5.45%)
Oct 13, 2016
2.200
2.200
2.100
2.200
1,103,333
-0.02(-0.90%)
Oct 12, 2016
2.280
2.310
2.200
2.220
1,348,052
-0.07(-3.06%)
Oct 11, 2016
2.410
2.410
2.280
2.290
841,067
-0.11(-4.58%)
Oct 10, 2016
2.460
2.460
2.360
2.400
724,972
+0.02(+0.84%)
Oct 07, 2016
2.460
2.460
2.360
2.380
780,285
-0.06(-2.46%)
Oct 06, 2016
2.440
2.450
2.340
2.440
1,057,705
+0.03(+1.24%)
Oct 05, 2016
2.410
2.485
2.350
2.410
1,097,006
+0.03(+1.26%)
Oct 04, 2016
2.520
2.520
2.330
2.380
3,001,172
-0.11(-4.42%)
Oct 03, 2016
2.210
2.530
2.200
2.490
4,141,202
+0.28(+12.67%)
Sep 30, 2016
2.180
2.250
2.140
2.210
1,055,558
+0.10(+4.74%)
Sep 29, 2016
2.210
2.230
2.110
2.110
4,666,334
-0.07(-3.21%)
Sep 28, 2016
2.190
2.260
2.120
2.180
2,030,357
+0.00(+0.00%)
Sep 27, 2016
2.090
2.240
2.080
2.180
2,530,972
+0.12(+5.83%)
Sep 26, 2016
2.040
2.080
2.000
2.060
1,044,194
+0.06(+3.00%)
Sep 23, 2016
2.030
2.030
1.950
2.000
688,485
-0.02(-0.99%)
Sep 22, 2016
2.100
2.100
2.010
2.020
651,690
-0.05(-2.42%)
Sep 21, 2016
2.020
2.070
2.010
2.070
494,562
+0.08(+4.02%)
Sep 20, 2016
2.040
2.040
1.980
1.990
540,872
-0.03(-1.49%)
Sep 19, 2016
2.000
2.050
1.990
2.020
350,833
+0.02(+1.00%)
Sep 16, 2016
1.980
2.000
1.940
2.000
445,760
+0.04(+2.04%)
Sep 15, 2016
2.040
2.040
1.930
1.960
239,948
+0.04(+2.08%)
Sep 14, 2016
2.010
2.010
1.900
1.920
447,801
+0.00(+0.26%)
Sep 13, 2016
2.000
2.020
1.850
1.915
1,209,845
-0.10(-5.20%)
Sep 12, 2016
2.000
2.040
2.000
2.020
501,328
+0.01(+0.50%)
Sep 09, 2016
2.260
2.260
2.000
2.010
1,113,581
-0.09(-4.29%)
Sep 08, 2016
2.200
2.200
2.085
2.100
475,247
+0.01(+0.48%)
Sep 07, 2016
2.050
2.150
2.050
2.090
628,126
-0.04(-1.88%)
Sep 06, 2016
2.150
2.190
2.080
2.130
1,494,792
-0.01(-0.47%)
Sep 02, 2016
2.100
2.140
2.140
2.140
562,100
+0.04(+1.90%)
Sep 01, 2016
2.160
2.160
2.055
2.100
674,827
+0.02(+0.96%)
Aug 31, 2016
2.060
2.140
2.050
2.080
731,546
+0.01(+0.48%)
Aug 30, 2016
2.120
2.146
2.041
2.070
754,831
-0.05(-2.36%)
Aug 29, 2016
2.110
2.190
2.065
2.120
1,293,426
+0.00(+0.00%)
Aug 26, 2016
2.040
2.170
2.040
2.120
1,203,249
+0.07(+3.41%)
Aug 25, 2016
2.090
2.130
2.020
2.050
1,176,103
+0.06(+3.02%)
Aug 24, 2016
2.090
2.100
1.980
1.990
1,614,919
-0.09(-4.33%)
Aug 23, 2016
2.110
2.140
2.020
2.080
906,686
+0.05(+2.46%)
Aug 22, 2016
2.150
2.180
1.980
2.030
2,510,744
-0.08(-3.79%)
Aug 19, 2016
2.160
2.300
2.100
2.110
3,796,756
-0.05(-2.31%)
Aug 18, 2016
2.120
2.380
2.060
2.160
11,816,051
+0.19(+9.64%)
Aug 17, 2016
1.940
2.010
1.907
1.970
1,286,139
+0.01(+0.51%)
Aug 16, 2016
1.910
1.980
1.890
1.960
1,165,296
+0.04(+2.08%)
Aug 15, 2016
1.800
1.960
1.800
1.920
1,039,192
+0.11(+6.08%)
Aug 12, 2016
1.820
1.860
1.790
1.810
537,848
-0.01(-0.55%)
Aug 11, 2016
1.760
1.860
1.750
1.820
768,157
+0.05(+2.82%)
Aug 10, 2016
1.870
1.880
1.770
1.770
902,987
-0.12(-6.35%)
Aug 09, 2016
1.960
1.970
1.840
1.890
1,446,113
-0.08(-4.06%)
Aug 08, 2016
1.980
2.030
1.940
1.970
631,852
-0.02(-1.01%)
Aug 05, 2016
2.010
2.020
1.940
1.990
626,210
-0.01(-0.50%)
Aug 04, 2016
2.000
2.040
1.980
2.000
322,721
+0.00(+0.00%)
Aug 03, 2016
1.910
2.027
1.900
2.000
707,782
+0.04(+2.04%)
Aug 02, 2016
2.070
2.070
1.910
1.960
1,089,153
-0.07(-3.45%)
Aug 01, 2016
1.950
2.040
1.950
2.030
685,775
+0.10(+5.18%)
Jul 29, 2016
2.060
2.070
1.930
1.930
1,113,675
-0.08(-3.98%)
Jul 28, 2016
2.100
2.150
1.920
2.010
3,107,695
-0.03(-1.47%)
Jul 27, 2016
1.900
2.120
1.860
2.040
5,354,059
+0.21(+11.48%)
Jul 26, 2016
1.810
1.839
1.760
1.830
1,055,420
+0.00(+0.00%)
Jul 25, 2016
1.850
1.920
1.770
1.830
2,586,264
+0.02(+1.10%)
Jul 22, 2016
1.700
1.870
1.670
1.810
2,231,982
+0.10(+5.85%)
Jul 21, 2016
1.790
1.810
1.680
1.710
2,054,385
+0.00(+0.00%)
Jul 20, 2016
1.610
1.750
1.610
1.710
3,443,653
+0.14(+8.92%)
Jul 19, 2016
1.850
1.860
1.560
1.570
8,995,274
-0.44(-21.89%)
Jul 18, 2016
1.560
2.010
1.490
2.010
18,662,454
+0.62(+44.60%)
Jul 15, 2016
1.370
1.400
1.350
1.390
168,900
+0.01(+0.72%)
Jul 14, 2016
1.400
1.400
1.330
1.380
510,136
+0.03(+2.22%)
Jul 13, 2016
1.390
1.410
1.330
1.350
610,739
-0.04(-2.88%)
Jul 12, 2016
1.480
1.500
1.390
1.390
988,103
-0.06(-4.14%)
Jul 11, 2016
1.325
1.450
1.300
1.450
3,104,867
+0.16(+12.40%)
Jul 08, 2016
1.280
1.317
1.260
1.290
1,010,969
+0.03(+2.38%)
Jul 07, 2016
1.250
1.270
1.230
1.260
872,304
+0.01(+0.80%)
Jul 05, 2016
1.270
1.290
1.240
1.250
451,489
-0.05(-3.85%)
Jul 01, 2016
1.290
1.300
1.300
1.300
302,600
+0.05(+4.00%)
Jun 30, 2016
1.310
1.330
1.240
1.250
2,145,116
-0.08(-6.02%)
Jun 29, 2016
1.270
1.335
1.270
1.330
1,287,976
+0.07(+5.56%)
Jun 28, 2016
1.250
1.320
1.230
1.260
492,615
+0.01(+0.80%)
Jun 27, 2016
1.280
1.310
1.250
1.250
546,885
-0.02(-1.57%)
Jun 24, 2016
1.330
1.353
1.260
1.270
708,410
-0.09(-6.62%)
Jun 23, 2016
1.360
1.400
1.350
1.360
142,607
+0.01(+0.74%)
Jun 22, 2016
1.390
1.390
1.350
1.350
414,102
-0.02(-1.46%)
Jun 21, 2016
1.370
1.410
1.370
1.370
272,301
-0.01(-0.72%)
Jun 20, 2016
1.410
1.410
1.370
1.380
271,995
-0.01(-0.72%)
Jun 17, 2016
1.370
1.390
1.370
1.390
191,492
+0.02(+1.46%)
Jun 16, 2016
1.370
1.385
1.350
1.370
261,160
-0.01(-0.72%)
Jun 15, 2016
1.390
1.400
1.370
1.380
171,342
-0.01(-0.72%)
Jun 14, 2016
1.400
1.410
1.390
1.390
153,578
-0.03(-2.11%)
Jun 13, 2016
1.410
1.420
1.360
1.420
426,545
+0.02(+1.43%)
Jun 10, 2016
1.400
1.420
1.390
1.400
280,788
-0.02(-1.41%)
Jun 09, 2016
1.420
1.440
1.410
1.420
220,783
-0.02(-1.39%)
Jun 08, 2016
1.450
1.467
1.440
1.440
379,278
+0.00(+0.00%)
Jun 07, 2016
1.440
1.450
1.420
1.440
309,860
+0.00(+0.00%)
Jun 06, 2016
1.440
1.470
1.424
1.440
613,746
+0.03(+2.13%)
Jun 03, 2016
1.390
1.440
1.380
1.410
337,096
+0.02(+1.44%)
Jun 02, 2016
1.480
1.490
1.370
1.390
871,800
-0.05(-3.47%)
Jun 01, 2016
1.400
1.490
1.350
1.440
1,494,646
+0.06(+4.35%)
May 31, 2016
1.370
1.390
1.360
1.380
207,386
+0.02(+1.47%)
May 27, 2016
1.350
1.360
1.360
1.360
125,600
+0.00(+0.00%)
May 26, 2016
1.380
1.380
1.340
1.360
326,941
+0.01(+0.74%)
May 25, 2016
1.350
1.380
1.340
1.350
379,323
-0.01(-0.74%)
May 24, 2016
1.410
1.410
1.340
1.360
309,554
-0.04(-2.86%)
May 23, 2016
1.340
1.410
1.340
1.400
208,827
+0.05(+3.70%)
May 20, 2016
1.370
1.370
1.340
1.350
150,287
-0.01(-0.74%)
May 19, 2016
1.350
1.360
1.310
1.360
253,460
+0.00(+0.00%)
May 18, 2016
1.400
1.400
1.358
1.360
133,143
+0.00(+0.00%)
May 17, 2016
1.390
1.400
1.360
1.360
168,616
-0.01(-1.09%)
May 16, 2016
1.350
1.380
1.340
1.375
227,665
+0.03(+2.61%)
May 13, 2016
1.350
1.390
1.340
1.340
350,346
-0.03(-2.19%)
May 12, 2016
1.420
1.420
1.330
1.370
527,750
-0.02(-1.44%)
May 11, 2016
1.380
1.390
1.360
1.390
325,169
+0.00(+0.00%)
May 10, 2016
1.430
1.430
1.380
1.390
448,558
-0.03(-2.11%)
May 09, 2016
1.410
1.460
1.391
1.420
567,131
+0.02(+1.43%)
May 06, 2016
1.400
1.440
1.390
1.400
217,329
+0.00(+0.00%)
May 05, 2016
1.440
1.450
1.390
1.400
388,368
-0.03(-2.10%)
May 04, 2016
1.440
1.470
1.400
1.430
378,626
+0.01(+0.70%)
May 03, 2016
1.480
1.480
1.410
1.420
471,076
-0.10(-6.58%)
May 02, 2016
1.600
1.610
1.440
1.520
774,014
-0.08(-5.00%)
Apr 29, 2016
1.610
1.635
1.590
1.600
1,099,580
+0.02(+1.27%)
Apr 28, 2016
1.480
1.590
1.460
1.580
1,645,998
+0.12(+8.22%)
Apr 27, 2016
1.440
1.470
1.430
1.460
823,614
+0.04(+2.82%)
Apr 26, 2016
1.440
1.440
1.410
1.420
575,078
+0.03(+2.16%)
Apr 25, 2016
1.430
1.430
1.380
1.390
402,963
-0.03(-2.11%)
Apr 22, 2016
1.430
1.440
1.380
1.420
506,107
+0.01(+0.71%)
Apr 21, 2016
1.380
1.410
1.370
1.410
425,483
+0.04(+2.92%)
Apr 20, 2016
1.380
1.420
1.350
1.370
492,666
+0.00(+0.00%)
Apr 19, 2016
1.400
1.400
1.370
1.370
392,367
-0.02(-1.44%)
Apr 18, 2016
1.350
1.400
1.350
1.390
168,214
+0.02(+1.46%)
Apr 15, 2016
1.380
1.410
1.350
1.370
338,160
-0.03(-2.14%)
Apr 14, 2016
1.420
1.420
1.390
1.400
284,318
+0.00(+0.00%)
Apr 13, 2016
1.360
1.440
1.350
1.400
890,620
+0.03(+2.19%)
Apr 12, 2016
1.340
1.375
1.330
1.370
257,886
+0.03(+2.24%)
Apr 11, 2016
1.340
1.360
1.330
1.340
334,410
+0.01(+0.75%)
Apr 08, 2016
1.350
1.350
1.330
1.330
152,479
-0.01(-0.75%)
Apr 07, 2016
1.340
1.370
1.320
1.340
340,008
-0.01(-0.74%)
Apr 06, 2016
1.350
1.370
1.340
1.350
269,493
-0.01(-0.74%)
Apr 05, 2016
1.380
1.380
1.350
1.360
160,314
-0.02(-1.45%)
Apr 04, 2016
1.390
1.400
1.370
1.380
306,750
-0.01(-0.72%)
Apr 01, 2016
1.390
1.410
1.370
1.390
100,973
-0.01(-0.71%)
Mar 31, 2016
1.400
1.410
1.370
1.400
293,824
-0.01(-0.71%)
Mar 30, 2016
1.370
1.410
1.360
1.410
637,936
+0.03(+2.17%)
Mar 29, 2016
1.350
1.400
1.350
1.380
345,989
+0.00(+0.00%)
Mar 28, 2016
1.370
1.390
1.340
1.380
225,963
+0.00(+0.00%)
Mar 24, 2016
1.320
1.380
1.380
1.380
224,100
+0.04(+2.99%)
Mar 23, 2016
1.410
1.429
1.330
1.340
557,406
-0.06(-4.29%)
Mar 22, 2016
1.420
1.450
1.390
1.400
437,251
+0.01(+0.72%)
Mar 21, 2016
1.430
1.430
1.390
1.390
220,499
-0.04(-2.80%)
Mar 18, 2016
1.410
1.440
1.390
1.430
302,726
+0.01(+0.70%)
Mar 17, 2016
1.390
1.450
1.390
1.420
325,984
+0.02(+1.43%)
Mar 16, 2016
1.380
1.430
1.340
1.400
378,334
+0.00(+0.00%)
Mar 15, 2016
1.420
1.430
1.370
1.400
333,552
-0.03(-2.10%)
Mar 14, 2016
1.420
1.470
1.415
1.430
438,295
-0.02(-1.38%)
Mar 11, 2016
1.420
1.460
1.420
1.450
347,372
+0.02(+1.40%)
Mar 10, 2016
1.450
1.500
1.400
1.430
399,702
-0.04(-2.72%)
Mar 09, 2016
1.460
1.490
1.450
1.470
229,808
-0.01(-0.68%)
Mar 08, 2016
1.470
1.500
1.450
1.480
340,537
-0.03(-1.99%)
Mar 07, 2016
1.440
1.510
1.370
1.510
611,974
+0.09(+6.34%)
Mar 04, 2016
1.500
1.540
1.410
1.420
923,472
-0.09(-5.96%)
Mar 03, 2016
1.480
1.530
1.470
1.510
830,847
+0.03(+2.03%)
Mar 02, 2016
1.380
1.490
1.380
1.480
720,771
+0.07(+4.96%)
Mar 01, 2016
1.420
1.440
1.400
1.410
410,276
-0.01(-0.70%)
Feb 29, 2016
1.330
1.450
1.330
1.420
868,655
+0.06(+4.41%)
Feb 26, 2016
1.330
1.400
1.330
1.360
910,790
+0.03(+2.26%)
Feb 25, 2016
1.280
1.340
1.270
1.330
574,408
+0.00(+0.00%)
Feb 24, 2016
1.310
1.330
1.230
1.330
917,135
+0.02(+1.53%)
Feb 23, 2016
1.280
1.320
1.280
1.310
728,465
+0.00(+0.00%)
Feb 22, 2016
1.310
1.340
1.300
1.310
323,997
-0.01(-0.76%)
Feb 19, 2016
1.350
1.350
1.300
1.320
299,126
-0.02(-1.49%)
Feb 18, 2016
1.300
1.350
1.300
1.340
347,741
+0.02(+1.52%)
Feb 17, 2016
1.320
1.360
1.310
1.320
638,167
-0.02(-1.49%)
Feb 16, 2016
1.270
1.350
1.270
1.340
252,034
+0.07(+5.10%)
Feb 12, 2016
1.270
1.275
1.275
1.275
433,000
+0.00(+0.39%)
Feb 11, 2016
1.260
1.290
1.240
1.270
485,456
-0.03(-2.31%)
Feb 10, 2016
1.300
1.300
1.270
1.300
206,675
+0.01(+0.78%)
Feb 09, 2016
1.290
1.320
1.280
1.290
319,866
-0.03(-2.27%)
Feb 08, 2016
1.310
1.338
1.300
1.320
282,017
-0.03(-2.22%)
Feb 05, 2016
1.430
1.430
1.295
1.350
373,963
-0.05(-3.57%)
Feb 04, 2016
1.330
1.430
1.330
1.400
467,740
+0.07(+5.26%)
Feb 03, 2016
1.300
1.360
1.290
1.330
678,889
+0.03(+2.31%)
Feb 02, 2016
1.340
1.350
1.280
1.300
501,926
-0.06(-4.41%)
Feb 01, 2016
1.360
1.390
1.290
1.360
445,717
+0.03(+2.26%)
Jan 29, 2016
1.300
1.355
1.300
1.330
240,573
+0.03(+2.31%)
Jan 28, 2016
1.310
1.360
1.300
1.300
186,480
-0.01(-0.76%)
Jan 27, 2016
1.350
1.350
1.310
1.310
201,542
+0.01(+0.77%)
Jan 26, 2016
1.320
1.350
1.300
1.300
304,129
-0.01(-0.76%)
Jan 25, 2016
1.340
1.350
1.300
1.310
312,807
-0.05(-3.68%)
Jan 22, 2016
1.400
1.420
1.290
1.360
1,307,748
+0.13(+10.57%)
Jan 21, 2016
1.190
1.250
1.160
1.230
681,267
+0.03(+2.50%)
Jan 20, 2016
1.200
1.230
1.110
1.200
1,416,774
-0.03(-2.44%)
Jan 19, 2016
1.250
1.280
1.210
1.230
569,047
-0.04(-3.15%)
Jan 15, 2016
1.250
1.270
1.270
1.270
553,900
+0.01(+0.79%)
Jan 14, 2016
1.250
1.290
1.230
1.260
466,074
+0.01(+0.80%)
Jan 13, 2016
1.280
1.300
1.240
1.250
418,212
-0.01(-0.79%)
Jan 12, 2016
1.310
1.380
1.250
1.260
914,241
-0.05(-4.18%)
Jan 11, 2016
1.350
1.390
1.280
1.315
494,052
-0.02(-1.13%)
Jan 08, 2016
1.330
1.400
1.330
1.330
743,616
+0.02(+1.53%)
Jan 07, 2016
1.360
1.360
1.300
1.310
616,732
-0.08(-5.76%)
Jan 06, 2016
1.450
1.450
1.370
1.390
668,566
-0.07(-4.79%)
Jan 05, 2016
1.490
1.522
1.450
1.460
297,304
-0.06(-3.95%)
Jan 04, 2016
1.460
1.550
1.448
1.520
724,196
-0.04(-2.56%)
Dec 31, 2015
1.640
1.560
1.560
1.560
898,500
-0.07(-4.29%)
Dec 30, 2015
1.610
1.680
1.580
1.630
3,454,332
+0.05(+3.16%)
Dec 29, 2015
1.500
1.600
1.430
1.580
1,857,332
+0.03(+1.94%)
Dec 28, 2015
1.380
1.590
1.380
1.550
2,387,361
+0.18(+13.14%)
Dec 24, 2015
1.330
1.370
1.370
1.370
539,100
+0.00(+0.00%)
Dec 23, 2015
1.320
1.380
1.320
1.370
516,222
+0.02(+1.48%)
Dec 22, 2015
1.310
1.350
1.280
1.350
496,365
+0.05(+3.85%)
Dec 21, 2015
1.220
1.330
1.220
1.300
1,079,469
+0.08(+6.56%)
Dec 18, 2015
1.200
1.220
1.170
1.220
638,065
+0.02(+1.67%)
Dec 17, 2015
1.280
1.280
1.200
1.200
496,069
-0.07(-5.51%)
Dec 16, 2015
1.190
1.280
1.190
1.270
812,608
+0.09(+7.63%)
Dec 15, 2015
1.210
1.210
1.170
1.180
470,550
-0.01(-0.84%)
Dec 14, 2015
1.190
1.230
1.160
1.190
389,748
+0.01(+0.85%)
Dec 11, 2015
1.180
1.200
1.170
1.180
298,548
-0.01(-0.84%)
Dec 10, 2015
1.240
1.240
1.170
1.190
560,992
-0.04(-3.25%)
Dec 09, 2015
1.200
1.240
1.190
1.230
301,296
+0.06(+5.13%)
Dec 08, 2015
1.190
1.200
1.160
1.170
455,677
-0.02(-1.68%)
Dec 07, 2015
1.230
1.240
1.190
1.190
577,537
-0.03(-2.46%)
Dec 04, 2015
1.280
1.300
1.200
1.220
871,763
-0.07(-5.43%)
Dec 03, 2015
1.270
1.305
1.270
1.290
372,179
+0.01(+0.78%)
Dec 02, 2015
1.260
1.320
1.260
1.280
413,755
-0.02(-1.54%)
Dec 01, 2015
1.300
1.315
1.260
1.300
623,484
+0.03(+2.36%)
Nov 30, 2015
1.370
1.390
1.250
1.270
1,380,169
-0.09(-6.62%)
Nov 27, 2015
1.380
1.380
1.340
1.360
355,017
-0.03(-2.16%)
Nov 25, 2015
1.360
1.390
1.390
1.390
627,200
+0.04(+2.96%)
Nov 24, 2015
1.290
1.350
1.280
1.350
302,522
+0.05(+3.85%)
Nov 23, 2015
1.360
1.360
1.280
1.300
900,013
-0.04(-2.99%)
Nov 20, 2015
1.360
1.390
1.340
1.340
519,513
-0.05(-3.60%)
Nov 19, 2015
1.370
1.400
1.330
1.390
483,496
+0.05(+3.73%)
Nov 18, 2015
1.380
1.380
1.310
1.340
408,325
-0.02(-1.47%)
Nov 17, 2015
1.450
1.450
1.310
1.360
1,110,751
-0.09(-6.21%)
Nov 16, 2015
1.440
1.479
1.420
1.450
319,627
-0.02(-1.36%)
Nov 13, 2015
1.510
1.510
1.430
1.470
396,005
-0.02(-1.34%)
Nov 12, 2015
1.480
1.530
1.460
1.490
421,635
-0.02(-1.32%)
Nov 11, 2015
1.530
1.590
1.490
1.510
497,597
+0.00(+0.00%)
Nov 10, 2015
1.600
1.630
1.480
1.510
1,115,780
-0.07(-4.43%)
Nov 09, 2015
1.600
1.640
1.570
1.580
687,670
+0.00(+0.00%)
Nov 06, 2015
1.600
1.628
1.460
1.580
1,201,170
-0.04(-2.47%)
Nov 05, 2015
1.670
1.680
1.610
1.620
568,285
-0.09(-5.26%)
Nov 04, 2015
1.730
1.750
1.680
1.710
448,471
+0.03(+1.79%)
Nov 03, 2015
1.670
1.750
1.640
1.680
1,276,213
+0.05(+3.07%)
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.