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, 2017
4.950
5.030
4.910
5.000
1,278,056
+0.10(+2.04%)
Oct 30, 2017
4.900
4.970
4.850
4.900
1,032,586
+0.01(+0.20%)
Oct 27, 2017
4.800
4.900
4.760
4.890
968,567
+0.11(+2.30%)
Oct 26, 2017
4.770
4.860
4.750
4.780
1,113,709
+0.02(+0.42%)
Oct 25, 2017
5.000
5.000
4.710
4.760
2,117,494
-0.26(-5.18%)
Oct 24, 2017
4.990
5.040
4.910
5.020
942,724
+0.08(+1.62%)
Oct 23, 2017
4.980
5.100
4.890
4.940
1,333,669
-0.05(-1.00%)
Oct 20, 2017
4.950
5.070
4.860
4.990
1,243,719
+0.06(+1.22%)
Oct 19, 2017
5.020
5.030
4.760
4.930
2,033,443
-0.13(-2.57%)
Oct 18, 2017
5.020
5.090
4.950
5.060
1,149,971
+0.09(+1.81%)
Oct 17, 2017
4.970
5.070
4.870
4.970
1,237,054
-0.03(-0.60%)
Oct 16, 2017
5.200
5.266
4.950
5.000
1,992,528
-0.13(-2.53%)
Oct 13, 2017
5.140
5.270
5.130
5.130
1,276,154
-0.01(-0.19%)
Oct 12, 2017
5.200
5.239
5.120
5.140
1,271,692
-0.11(-2.10%)
Oct 11, 2017
5.490
5.500
5.150
5.250
3,467,064
-0.13(-2.42%)
Oct 10, 2017
5.210
5.380
5.115
5.380
3,404,198
+0.32(+6.32%)
Oct 09, 2017
5.310
5.500
5.040
5.060
4,890,197
-0.04(-0.78%)
Oct 06, 2017
4.850
5.140
4.820
5.100
5,102,687
+0.33(+6.92%)
Oct 05, 2017
4.720
4.810
4.710
4.770
1,201,575
+0.03(+0.63%)
Oct 04, 2017
4.840
4.840
4.680
4.740
1,381,087
-0.06(-1.25%)
Oct 03, 2017
4.820
4.840
4.730
4.800
1,416,151
+0.02(+0.42%)
Oct 02, 2017
4.700
4.850
4.675
4.780
1,846,550
+0.10(+2.14%)
Sep 29, 2017
4.560
4.780
4.550
4.680
1,977,401
+0.14(+3.08%)
Sep 28, 2017
4.830
4.870
4.400
4.540
5,271,119
-0.32(-6.58%)
Sep 27, 2017
5.020
5.090
4.800
4.860
3,220,912
-0.14(-2.80%)
Sep 26, 2017
5.170
5.170
4.931
5.000
3,382,990
-0.03(-0.60%)
Sep 25, 2017
4.990
5.265
4.930
5.030
8,290,067
+0.22(+4.57%)
Sep 22, 2017
4.690
4.870
4.640
4.810
2,569,580
+0.11(+2.45%)
Sep 21, 2017
4.900
4.970
4.660
4.695
4,696,713
-0.17(-3.40%)
Sep 20, 2017
4.550
4.900
4.520
4.860
4,771,307
+0.26(+5.65%)
Sep 19, 2017
4.630
4.695
4.450
4.600
5,141,826
-0.03(-0.65%)
Sep 18, 2017
4.630
4.800
4.511
4.630
4,938,685
+0.20(+4.51%)
Sep 15, 2017
4.200
4.560
4.120
4.430
7,524,300
+0.14(+3.26%)
Sep 14, 2017
4.910
5.060
4.260
4.290
16,025,200
-0.43(-9.11%)
Sep 13, 2017
4.000
4.750
3.920
4.720
18,410,440
+1.01(+27.22%)
Sep 12, 2017
3.540
3.730
3.480
3.710
1,909,065
+0.17(+4.80%)
Sep 11, 2017
3.400
3.560
3.380
3.540
1,646,152
+0.21(+6.31%)
Sep 08, 2017
3.480
3.550
3.310
3.330
1,841,658
-0.12(-3.48%)
Sep 07, 2017
3.280
3.460
3.280
3.450
2,442,577
+0.17(+5.18%)
Sep 06, 2017
3.110
3.280
3.100
3.280
1,664,831
+0.19(+6.15%)
Sep 05, 2017
3.180
3.230
3.010
3.090
2,008,584
-0.08(-2.52%)
Sep 01, 2017
3.130
3.200
3.130
3.170
1,764,942
+0.05(+1.60%)
Aug 31, 2017
2.910
3.180
2.900
3.120
3,575,337
+0.24(+8.33%)
Aug 30, 2017
2.760
2.969
2.760
2.880
1,506,530
+0.13(+4.73%)
Aug 29, 2017
2.740
2.770
2.713
2.750
448,114
-0.01(-0.36%)
Aug 28, 2017
2.760
2.780
2.750
2.760
404,565
+0.00(+0.00%)
Aug 25, 2017
2.750
2.790
2.740
2.760
253,110
+0.00(+0.00%)
Aug 24, 2017
2.760
2.790
2.740
2.760
415,353
-0.03(-1.08%)
Aug 23, 2017
2.780
2.800
2.730
2.790
413,633
+0.00(+0.00%)
Aug 22, 2017
2.780
2.830
2.780
2.790
344,706
+0.01(+0.36%)
Aug 21, 2017
2.780
2.820
2.780
2.780
397,912
-0.01(-0.36%)
Aug 18, 2017
2.780
2.840
2.760
2.790
423,184
-0.01(-0.36%)
Aug 17, 2017
2.790
2.850
2.770
2.800
852,411
-0.02(-0.71%)
Aug 16, 2017
2.850
2.860
2.775
2.820
501,028
-0.01(-0.35%)
Aug 15, 2017
2.800
2.860
2.760
2.830
711,824
+0.03(+1.07%)
Aug 14, 2017
2.750
2.880
2.740
2.800
633,370
+0.08(+2.94%)
Aug 11, 2017
2.760
2.760
2.630
2.720
1,555,886
-0.06(-2.16%)
Aug 10, 2017
2.900
2.900
2.770
2.780
1,224,844
-0.11(-3.81%)
Aug 09, 2017
2.910
2.940
2.870
2.890
597,178
-0.03(-1.03%)
Aug 08, 2017
2.900
2.970
2.885
2.920
1,006,537
+0.00(+0.00%)
Aug 07, 2017
2.930
2.947
2.890
2.920
303,936
+0.01(+0.34%)
Aug 04, 2017
2.980
3.030
2.865
2.910
1,318,376
-0.07(-2.35%)
Aug 03, 2017
2.980
3.050
2.910
2.980
1,968,187
+0.12(+4.20%)
Aug 02, 2017
2.890
2.890
2.820
2.860
741,051
-0.02(-0.69%)
Aug 01, 2017
2.900
2.926
2.840
2.880
563,666
-0.05(-1.71%)
Jul 31, 2017
2.920
2.940
2.835
2.930
783,319
+0.02(+0.69%)
Jul 28, 2017
2.850
2.920
2.850
2.910
324,953
+0.04(+1.39%)
Jul 27, 2017
2.900
2.920
2.820
2.870
1,065,478
-0.02(-0.69%)
Jul 26, 2017
2.960
2.960
2.870
2.890
808,947
-0.04(-1.37%)
Jul 25, 2017
2.930
2.980
2.920
2.930
444,164
+0.00(+0.00%)
Jul 24, 2017
3.010
3.010
2.910
2.930
756,695
-0.08(-2.66%)
Jul 21, 2017
3.010
3.115
2.980
3.010
992,091
-0.02(-0.66%)
Jul 20, 2017
3.010
3.070
2.950
3.030
885,402
+0.04(+1.34%)
Jul 19, 2017
2.910
3.040
2.890
2.990
1,461,303
+0.09(+3.10%)
Jul 18, 2017
2.850
2.920
2.840
2.900
372,319
+0.04(+1.40%)
Jul 17, 2017
2.900
2.910
2.830
2.860
516,993
-0.02(-0.69%)
Jul 14, 2017
2.910
2.950
2.880
2.880
696,502
-0.04(-1.37%)
Jul 13, 2017
2.950
2.950
2.840
2.920
736,162
-0.01(-0.34%)
Jul 12, 2017
2.850
2.950
2.845
2.930
1,016,089
+0.10(+3.53%)
Jul 11, 2017
2.720
2.830
2.710
2.830
631,665
+0.08(+2.91%)
Jul 10, 2017
2.710
2.770
2.710
2.750
604,474
+0.01(+0.36%)
Jul 07, 2017
2.750
2.830
2.700
2.740
1,148,952
-0.06(-2.14%)
Jul 06, 2017
2.860
2.860
2.765
2.800
892,513
-0.08(-2.78%)
Jul 05, 2017
2.880
2.940
2.830
2.880
784,795
+0.00(+0.17%)
Jul 03, 2017
2.890
2.920
2.870
2.875
177,931
-0.02(-0.86%)
Jun 30, 2017
2.870
2.950
2.870
2.900
405,755
+0.01(+0.35%)
Jun 29, 2017
2.950
2.970
2.860
2.890
981,057
-0.04(-1.37%)
Jun 28, 2017
2.880
2.980
2.850
2.930
914,598
+0.06(+2.09%)
Jun 27, 2017
2.880
2.920
2.850
2.870
818,107
-0.02(-0.69%)
Jun 26, 2017
2.950
2.970
2.860
2.890
672,093
-0.06(-2.03%)
Jun 23, 2017
2.900
2.980
2.870
2.950
1,730,778
+0.07(+2.43%)
Jun 22, 2017
2.810
2.920
2.791
2.880
860,574
+0.10(+3.60%)
Jun 21, 2017
2.900
2.920
2.750
2.780
1,368,747
-0.11(-3.81%)
Jun 20, 2017
3.010
3.010
2.880
2.890
741,415
-0.10(-3.34%)
Jun 19, 2017
3.000
3.030
2.950
2.990
649,305
+0.01(+0.34%)
Jun 16, 2017
3.010
3.010
2.930
2.980
578,267
+0.02(+0.68%)
Jun 15, 2017
3.000
3.050
2.930
2.960
866,690
-0.05(-1.66%)
Jun 14, 2017
3.050
3.190
2.970
3.010
2,667,426
+0.01(+0.33%)
Jun 13, 2017
2.860
3.040
2.860
3.000
1,601,599
+0.13(+4.53%)
Jun 12, 2017
2.850
2.880
2.760
2.870
880,203
+0.01(+0.35%)
Jun 09, 2017
2.970
3.010
2.830
2.860
1,689,881
-0.11(-3.70%)
Jun 08, 2017
2.830
2.995
2.820
2.970
1,056,556
+0.14(+4.95%)
Jun 07, 2017
2.830
2.850
2.750
2.830
907,390
+0.02(+0.71%)
Jun 06, 2017
2.830
2.890
2.770
2.810
2,310,594
+0.11(+4.07%)
Jun 05, 2017
2.660
2.740
2.630
2.700
482,601
+0.02(+0.75%)
Jun 02, 2017
2.720
2.770
2.660
2.680
866,013
-0.05(-1.83%)
Jun 01, 2017
2.700
2.780
2.700
2.730
847,815
-0.04(-1.44%)
May 31, 2017
2.740
2.790
2.700
2.770
625,564
+0.04(+1.47%)
May 30, 2017
2.820
2.870
2.730
2.730
956,209
-0.02(-0.73%)
May 26, 2017
2.670
2.760
2.670
2.750
430,346
+0.06(+2.23%)
May 25, 2017
2.710
2.740
2.660
2.690
729,405
-0.04(-1.47%)
May 24, 2017
2.740
2.770
2.690
2.730
464,707
-0.01(-0.36%)
May 23, 2017
2.830
2.830
2.700
2.740
937,080
-0.06(-2.14%)
May 22, 2017
2.780
2.850
2.780
2.800
747,496
+0.02(+0.72%)
May 19, 2017
2.660
2.785
2.640
2.780
1,113,504
+0.12(+4.51%)
May 18, 2017
2.580
2.680
2.550
2.660
770,909
+0.05(+1.92%)
May 17, 2017
2.730
2.740
2.575
2.610
1,403,018
-0.11(-4.04%)
May 16, 2017
2.820
2.820
2.690
2.720
796,368
-0.07(-2.51%)
May 15, 2017
2.830
2.840
2.750
2.790
598,782
+0.01(+0.36%)
May 12, 2017
2.790
2.830
2.740
2.780
669,214
+0.00(+0.00%)
May 11, 2017
2.770
2.840
2.750
2.780
838,563
-0.01(-0.36%)
May 10, 2017
2.740
2.840
2.710
2.790
942,990
+0.04(+1.45%)
May 09, 2017
2.680
2.790
2.625
2.750
1,616,296
+0.02(+0.73%)
May 08, 2017
2.800
2.860
2.700
2.730
1,065,579
-0.09(-3.19%)
May 05, 2017
2.650
2.850
2.650
2.820
1,718,862
+0.15(+5.62%)
May 04, 2017
2.810
2.960
2.580
2.670
3,974,423
-0.31(-10.25%)
May 03, 2017
2.930
2.990
2.850
2.975
1,435,376
+0.05(+1.71%)
May 02, 2017
3.000
3.147
2.760
2.925
4,938,796
-0.25(-7.73%)
May 01, 2017
3.320
3.480
3.140
3.170
4,646,571
-0.10(-3.06%)
Apr 28, 2017
3.240
3.320
3.170
3.270
3,594,483
+0.13(+4.14%)
Apr 27, 2017
3.000
3.250
2.971
3.140
4,054,885
+0.14(+4.67%)
Apr 26, 2017
2.910
3.000
2.830
3.000
1,745,308
+0.16(+5.63%)
Apr 25, 2017
2.880
2.910
2.820
2.840
1,284,580
-0.02(-0.70%)
Apr 24, 2017
2.800
2.870
2.701
2.860
1,411,290
+0.10(+3.62%)
Apr 21, 2017
2.770
2.810
2.670
2.760
1,194,701
-0.03(-1.08%)
Apr 20, 2017
2.790
2.800
2.710
2.790
1,319,615
+0.00(+0.00%)
Apr 19, 2017
2.870
2.870
2.760
2.790
1,679,084
-0.10(-3.46%)
Apr 18, 2017
2.910
2.950
2.730
2.890
3,232,652
-0.05(-1.70%)
Apr 17, 2017
2.930
3.045
2.920
2.940
2,164,940
+0.02(+0.68%)
Apr 13, 2017
2.730
3.000
2.710
2.920
3,355,283
+0.13(+4.66%)
Apr 12, 2017
2.900
2.910
2.760
2.790
2,645,709
-0.09(-3.12%)
Apr 11, 2017
2.790
2.880
2.700
2.880
3,650,743
+0.12(+4.35%)
Apr 10, 2017
2.630
2.790
2.560
2.760
3,245,974
+0.19(+7.39%)
Apr 07, 2017
2.630
2.690
2.500
2.570
3,152,232
-0.03(-1.15%)
Apr 06, 2017
2.450
2.630
2.420
2.600
4,516,148
+0.22(+9.24%)
Apr 05, 2017
2.460
2.610
2.350
2.380
6,110,441
+0.03(+1.28%)
Apr 04, 2017
2.220
2.360
2.190
2.350
1,692,530
+0.13(+5.86%)
Apr 03, 2017
2.200
2.230
2.170
2.220
598,384
+0.00(+0.00%)
Mar 31, 2017
2.170
2.230
2.170
2.220
419,259
+0.04(+1.83%)
Mar 30, 2017
2.210
2.230
2.154
2.180
1,777,685
-0.05(-2.24%)
Mar 29, 2017
2.180
2.240
2.175
2.230
453,766
+0.04(+1.83%)
Mar 28, 2017
2.250
2.250
2.180
2.190
665,681
-0.03(-1.35%)
Mar 27, 2017
2.250
2.250
2.150
2.220
860,088
-0.02(-0.89%)
Mar 24, 2017
2.280
2.300
2.220
2.240
580,284
-0.02(-0.88%)
Mar 23, 2017
2.210
2.300
2.190
2.260
787,986
+0.06(+2.73%)
Mar 22, 2017
2.170
2.240
2.130
2.200
780,680
+0.04(+1.85%)
Mar 21, 2017
2.280
2.320
2.160
2.160
1,378,661
-0.09(-4.00%)
Mar 20, 2017
2.210
2.320
2.200
2.250
1,697,530
+0.05(+2.27%)
Mar 17, 2017
2.150
2.210
2.150
2.200
767,430
+0.01(+0.46%)
Mar 16, 2017
2.180
2.220
2.160
2.190
1,101,106
+0.03(+1.39%)
Mar 15, 2017
2.070
2.200
2.070
2.160
1,246,083
+0.08(+3.85%)
Mar 14, 2017
2.130
2.140
2.070
2.080
534,206
-0.05(-2.35%)
Mar 13, 2017
2.070
2.150
2.030
2.130
985,065
+0.08(+3.90%)
Mar 10, 2017
2.000
2.050
1.990
2.050
437,176
+0.05(+2.76%)
Mar 09, 2017
2.030
2.040
1.980
1.995
719,696
-0.04(-2.21%)
Mar 08, 2017
2.040
2.100
2.030
2.040
379,468
-0.02(-0.97%)
Mar 07, 2017
2.110
2.125
2.050
2.060
642,095
-0.05(-2.37%)
Mar 06, 2017
2.040
2.150
2.040
2.110
1,126,302
+0.04(+1.93%)
Mar 03, 2017
1.980
2.075
1.970
2.070
875,554
+0.07(+3.50%)
Mar 02, 2017
2.090
2.170
1.980
2.000
3,420,449
+0.00(+0.00%)
Mar 01, 2017
1.920
2.000
1.920
2.000
782,844
+0.09(+4.71%)
Feb 28, 2017
1.950
1.960
1.900
1.910
399,766
-0.06(-3.05%)
Feb 27, 2017
1.990
2.010
1.940
1.970
330,993
+0.00(+0.00%)
Feb 24, 2017
1.970
1.995
1.920
1.970
537,461
-0.01(-0.51%)
Feb 23, 2017
2.040
2.070
1.980
1.980
480,640
-0.06(-2.94%)
Feb 22, 2017
2.090
2.130
1.985
2.040
1,359,661
-0.03(-1.45%)
Feb 21, 2017
2.050
2.100
2.040
2.070
969,813
+0.03(+1.47%)
Feb 17, 2017
2.040
2.040
2.040
0
-0.01(-0.49%)
Feb 16, 2017
2.050
2.070
1.980
2.050
1,653,417
+0.08(+4.06%)
Feb 15, 2017
2.000
2.010
1.955
1.970
517,156
-0.03(-1.50%)
Feb 14, 2017
2.000
2.040
1.960
2.000
1,032,757
+0.01(+0.50%)
Feb 13, 2017
1.990
2.010
1.930
1.990
788,776
+0.02(+1.02%)
Feb 10, 2017
1.900
2.000
1.890
1.970
1,110,800
+0.08(+4.23%)
Feb 09, 2017
1.930
1.979
1.870
1.890
831,311
-0.05(-2.58%)
Feb 08, 2017
1.940
1.980
1.920
1.940
530,281
-0.04(-2.02%)
Feb 07, 2017
1.990
2.040
1.960
1.980
995,521
-0.01(-0.50%)
Feb 06, 2017
1.980
1.990
1.940
1.990
363,094
+0.02(+1.27%)
Feb 03, 2017
1.920
1.970
1.910
1.965
520,118
+0.05(+2.34%)
Feb 02, 2017
1.930
1.970
1.900
1.920
401,940
+0.00(+0.00%)
Feb 01, 2017
1.900
2.010
1.890
1.920
844,020
+0.06(+3.23%)
Jan 31, 2017
1.920
1.920
1.840
1.860
504,115
-0.05(-2.62%)
Jan 30, 2017
1.930
1.930
1.860
1.910
574,731
-0.01(-0.52%)
Jan 27, 2017
1.990
1.990
1.920
1.920
474,768
-0.05(-2.54%)
Jan 26, 2017
2.000
2.010
1.950
1.970
604,958
-0.03(-1.50%)
Jan 25, 2017
2.080
2.080
1.950
2.000
799,666
+0.01(+0.50%)
Jan 24, 2017
1.950
2.030
1.946
1.990
700,853
+0.03(+1.53%)
Jan 23, 2017
1.970
2.040
1.920
1.960
1,148,187
-0.06(-2.97%)
Jan 20, 2017
2.010
2.090
2.000
2.020
960,206
+0.02(+1.00%)
Jan 19, 2017
2.100
2.150
1.960
2.000
2,473,332
-0.06(-2.91%)
Jan 18, 2017
1.960
2.070
1.940
2.060
3,092,344
+0.15(+7.85%)
Jan 17, 2017
1.870
1.920
1.850
1.910
626,518
+0.04(+2.14%)
Jan 13, 2017
1.870
1.870
1.870
0
+0.02(+1.08%)
Jan 12, 2017
1.900
1.900
1.810
1.850
500,766
-0.01(-0.54%)
Jan 11, 2017
1.750
1.870
1.720
1.860
1,432,569
+0.12(+6.90%)
Jan 10, 2017
1.740
1.770
1.720
1.740
363,408
+0.00(+0.00%)
Jan 09, 2017
1.740
1.790
1.710
1.740
481,576
-0.01(-0.57%)
Jan 06, 2017
1.740
1.760
1.730
1.750
157,759
+0.00(+0.00%)
Jan 05, 2017
1.760
1.760
1.730
1.750
408,667
+0.00(+0.00%)
Jan 04, 2017
1.740
1.760
1.700
1.750
425,393
+0.05(+2.94%)
Jan 03, 2017
1.760
1.760
1.700
1.700
430,675
+0.05(+3.03%)
Dec 30, 2016
1.650
1.650
1.650
0
-0.07(-4.07%)
Dec 29, 2016
1.710
1.750
1.700
1.720
467,772
+0.00(+0.00%)
Dec 28, 2016
1.740
1.760
1.700
1.720
365,940
-0.03(-1.71%)
Dec 27, 2016
1.770
1.780
1.740
1.750
213,548
-0.01(-0.57%)
Dec 23, 2016
1.760
1.760
1.760
0
+0.04(+2.33%)
Dec 22, 2016
1.740
1.760
1.710
1.720
336,792
-0.02(-1.15%)
Dec 21, 2016
1.780
1.785
1.720
1.740
452,471
-0.07(-3.87%)
Dec 20, 2016
1.830
1.860
1.740
1.810
828,075
-0.01(-0.55%)
Dec 19, 2016
1.620
1.840
1.610
1.820
1,885,314
+0.15(+8.98%)
Dec 16, 2016
1.720
1.720
1.660
1.670
508,981
-0.04(-2.34%)
Dec 15, 2016
1.730
1.740
1.680
1.710
586,532
-0.03(-1.72%)
Dec 14, 2016
1.810
1.810
1.705
1.740
469,103
-0.04(-2.25%)
Dec 13, 2016
1.790
1.790
1.700
1.780
586,403
+0.02(+1.14%)
Dec 12, 2016
1.820
1.839
1.760
1.760
541,462
-0.06(-3.30%)
Dec 09, 2016
1.810
1.885
1.810
1.820
310,650
+0.00(+0.00%)
Dec 08, 2016
1.880
1.890
1.810
1.820
641,767
-0.05(-2.67%)
Dec 07, 2016
1.870
1.890
1.845
1.870
399,816
-0.01(-0.53%)
Dec 06, 2016
1.860
1.880
1.830
1.880
286,555
+0.02(+1.08%)
Dec 05, 2016
1.880
1.910
1.850
1.860
390,989
-0.02(-1.06%)
Dec 02, 2016
1.850
1.880
1.830
1.880
377,499
+0.02(+1.08%)
Dec 01, 2016
1.910
1.930
1.850
1.860
545,800
-0.04(-2.11%)
Nov 30, 2016
1.950
1.990
1.870
1.900
600,336
-0.01(-0.52%)
Nov 29, 2016
1.940
1.950
1.900
1.910
593,549
-0.04(-2.05%)
Nov 28, 2016
1.950
1.960
1.930
1.950
251,328
+0.00(+0.00%)
Nov 25, 2016
1.950
1.960
1.930
1.950
177,254
+0.01(+0.52%)
Nov 23, 2016
1.940
1.940
1.940
0
-0.02(-1.02%)
Nov 22, 2016
2.160
2.160
1.930
1.960
346,385
+0.02(+1.03%)
Nov 21, 2016
1.950
2.000
1.935
1.940
268,174
+0.00(+0.00%)
Nov 18, 2016
1.990
2.000
1.910
1.940
490,710
-0.03(-1.52%)
Nov 17, 2016
1.920
1.990
1.900
1.970
406,837
+0.04(+2.07%)
Nov 16, 2016
1.940
1.970
1.920
1.930
307,349
-0.02(-1.03%)
Nov 15, 2016
2.000
2.010
1.935
1.950
496,088
-0.05(-2.50%)
Nov 14, 2016
2.000
2.000
1.960
2.000
387,467
+0.01(+0.50%)
Nov 11, 2016
1.930
2.010
1.880
1.990
1,040,327
+0.07(+3.65%)
Nov 10, 2016
2.100
2.100
1.910
1.920
1,226,375
-0.16(-7.69%)
Nov 09, 2016
1.920
2.080
1.870
2.080
1,473,144
+0.10(+5.05%)
Nov 08, 2016
1.930
1.980
1.910
1.980
374,947
+0.05(+2.59%)
Nov 07, 2016
2.000
2.000
1.930
1.930
685,987
+0.01(+0.52%)
Nov 04, 2016
1.980
1.980
1.890
1.920
494,537
+0.00(+0.00%)
Nov 03, 2016
2.000
2.020
1.920
1.920
546,986
-0.08(-4.00%)
Nov 02, 2016
1.970
2.020
1.970
2.000
636,331
+0.00(+0.00%)
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.