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
Ferroglobe Plc Os
(NQ:
GSM
)
5.970
+0.190 (+3.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 30, 2020
1.376
1.386
1.177
1.267
1,440,473
-0.11(-7.97%)
Nov 27, 2020
1.286
1.386
1.276
1.376
1,385,491
+0.11(+8.66%)
Nov 25, 2020
1.227
1.436
1.117
1.267
2,978,752
+0.13(+11.40%)
Nov 24, 2020
1.426
1.526
1.067
1.137
6,134,202
-0.42(-26.92%)
Nov 23, 2020
1.047
1.815
0.9973
1.556
17,272,208
+0.63(+67.38%)
Nov 20, 2020
0.7280
0.9474
0.7081
0.9294
2,366,877
+0.20(+27.67%)
Nov 19, 2020
0.7360
0.7380
0.6881
0.7280
415,939
-0.00(-0.42%)
Nov 18, 2020
0.6382
0.7726
0.6333
0.7311
1,002,560
+0.06(+9.42%)
Nov 17, 2020
0.6682
0.6881
0.6482
0.6682
426,644
-0.02(-2.47%)
Nov 16, 2020
0.6767
0.6971
0.6482
0.6851
874,594
+0.03(+4.09%)
Nov 13, 2020
0.6682
0.6981
0.6323
0.6582
810,518
-0.00(-0.75%)
Nov 12, 2020
0.6981
0.7086
0.6592
0.6632
427,250
-0.03(-3.64%)
Nov 11, 2020
0.7031
0.7286
0.6746
0.6882
524,281
-0.00(-0.16%)
Nov 10, 2020
0.6981
0.7179
0.6702
0.6893
267,970
+0.01(+0.76%)
Nov 09, 2020
0.7380
0.7380
0.6682
0.6841
275,926
-0.02(-3.38%)
Nov 06, 2020
0.6365
0.7101
0.6163
0.7081
502,976
+0.07(+11.25%)
Nov 05, 2020
0.6402
0.6849
0.6193
0.6365
239,739
-0.01(-1.07%)
Nov 04, 2020
0.6507
0.6582
0.6283
0.6433
107,336
-0.00(-0.17%)
Nov 03, 2020
0.6358
0.6482
0.5986
0.6444
131,477
+0.04(+6.37%)
Nov 02, 2020
0.6083
0.6452
0.5987
0.6058
127,473
-0.01(-1.60%)
Oct 30, 2020
0.6228
0.6280
0.5884
0.6157
679,760
-0.01(-2.00%)
Oct 29, 2020
0.6682
0.6682
0.6183
0.6283
420,884
-0.04(-5.67%)
Oct 28, 2020
0.7029
0.7678
0.6323
0.6661
406,852
-0.05(-6.67%)
Oct 27, 2020
0.7280
0.7976
0.7081
0.7136
1,005,158
-0.00(-0.61%)
Oct 26, 2020
0.6881
0.7180
0.6382
0.7180
453,271
+0.03(+4.35%)
Oct 23, 2020
0.6482
0.7479
0.6482
0.6881
1,038,442
+0.03(+4.94%)
Oct 22, 2020
0.6233
0.6767
0.6184
0.6557
800,842
+0.03(+5.20%)
Oct 21, 2020
0.6183
0.6353
0.5986
0.6233
451,895
+0.00(+0.81%)
Oct 20, 2020
0.6537
0.6537
0.6083
0.6183
420,063
-0.02(-3.12%)
Oct 19, 2020
0.6382
0.6781
0.6283
0.6382
754,954
+0.02(+3.29%)
Oct 16, 2020
0.6382
0.6442
0.6096
0.6179
184,204
-0.01(-1.65%)
Oct 15, 2020
0.6333
0.6407
0.6133
0.6283
359,173
+0.00(+0.00%)
Oct 14, 2020
0.6214
0.6347
0.6083
0.6283
147,101
+0.00(+0.45%)
Oct 13, 2020
0.6233
0.6402
0.6088
0.6255
332,210
-0.00(-0.44%)
Oct 12, 2020
0.6582
0.6582
0.6083
0.6283
351,922
-0.01(-1.56%)
Oct 09, 2020
0.5984
0.6605
0.5984
0.6382
1,685,914
+0.02(+3.73%)
Oct 08, 2020
0.6682
0.6754
0.6105
0.6153
527,521
-0.00(-0.48%)
Oct 07, 2020
0.6382
0.7479
0.6083
0.6183
2,762,763
+0.01(+1.87%)
Oct 06, 2020
0.6298
0.6469
0.6049
0.6069
275,737
-0.02(-3.63%)
Oct 05, 2020
0.6393
0.6702
0.6195
0.6298
452,492
-0.01(-1.33%)
Oct 02, 2020
0.6382
0.6682
0.6183
0.6382
489,339
-0.01(-1.54%)
Oct 01, 2020
0.6579
0.8078
0.6349
0.6482
746,542
-0.02(-2.84%)
Sep 30, 2020
0.7236
0.7479
0.6482
0.6672
1,242,013
-0.06(-8.36%)
Sep 29, 2020
0.7180
0.7479
0.6981
0.7280
505,022
+0.01(+1.37%)
Sep 28, 2020
0.6753
0.7549
0.6753
0.7181
482,301
+0.05(+7.46%)
Sep 25, 2020
0.6482
0.7179
0.5920
0.6683
361,890
+0.02(+3.06%)
Sep 24, 2020
0.7043
0.7130
0.6382
0.6484
721,281
-0.04(-5.32%)
Sep 23, 2020
0.7331
0.8277
0.6682
0.6848
896,063
+0.02(+2.49%)
Sep 22, 2020
0.7180
0.7180
0.6382
0.6682
527,491
-0.05(-6.94%)
Sep 21, 2020
0.7878
0.7878
0.6682
0.7180
655,615
-0.05(-6.49%)
Sep 18, 2020
0.7081
0.8277
0.6632
0.7679
1,519,358
+0.07(+10.00%)
Sep 17, 2020
0.6283
0.7180
0.6183
0.6981
1,655,776
+0.04(+6.06%)
Sep 16, 2020
0.5485
0.6881
0.5485
0.6582
2,998,905
+0.11(+20.00%)
Sep 15, 2020
0.4687
0.5684
0.4687
0.5485
1,382,220
+0.07(+15.72%)
Sep 14, 2020
0.4338
0.4774
0.4293
0.4740
563,942
+0.03(+7.78%)
Sep 11, 2020
0.4495
0.4495
0.4198
0.4398
407,715
-0.01(-1.91%)
Sep 10, 2020
0.4468
0.4783
0.4327
0.4484
489,083
+0.02(+3.74%)
Sep 09, 2020
0.4248
0.4586
0.4189
0.4322
344,814
+0.01(+1.71%)
Sep 08, 2020
0.4288
0.4587
0.4189
0.4249
305,592
-0.01(-2.61%)
Sep 04, 2020
0.4398
0.4487
0.4029
0.4363
630,826
-0.01(-2.78%)
Sep 03, 2020
0.4587
0.4787
0.4388
0.4488
562,121
-0.01(-1.12%)
Sep 02, 2020
0.4922
0.4922
0.4388
0.4539
1,653,713
-0.03(-7.12%)
Sep 01, 2020
0.5186
0.5285
0.4687
0.4887
1,038,997
+0.00(+0.00%)
Aug 31, 2020
0.4787
0.5086
0.4687
0.4887
1,323,321
-0.02(-3.43%)
Aug 28, 2020
0.4749
0.5086
0.4696
0.5060
738,320
+0.03(+5.23%)
Aug 27, 2020
0.4696
0.4897
0.4696
0.4809
278,808
-0.00(-0.84%)
Aug 26, 2020
0.4872
0.4986
0.4707
0.4850
406,699
+0.00(+0.16%)
Aug 25, 2020
0.4778
0.4943
0.4697
0.4842
650,985
+0.02(+3.30%)
Aug 24, 2020
0.4787
0.4887
0.4687
0.4687
448,916
-0.01(-2.87%)
Aug 21, 2020
0.4860
0.4867
0.4588
0.4826
859,853
-0.00(-0.55%)
Aug 20, 2020
0.4936
0.5036
0.4787
0.4853
494,838
-0.01(-2.45%)
Aug 19, 2020
0.4986
0.5070
0.4808
0.4974
439,055
+0.00(+0.75%)
Aug 18, 2020
0.5186
0.5235
0.4888
0.4937
586,110
-0.03(-5.68%)
Aug 17, 2020
0.5107
0.5248
0.4986
0.5235
953,066
+0.01(+2.74%)
Aug 14, 2020
0.5086
0.5186
0.4896
0.5095
738,019
+0.01(+1.03%)
Aug 13, 2020
0.4887
0.5086
0.4789
0.5043
1,011,064
+0.01(+2.10%)
Aug 12, 2020
0.4966
0.5086
0.4707
0.4939
1,188,838
-0.02(-3.00%)
Aug 11, 2020
0.5385
0.5582
0.5016
0.5092
1,866,811
-0.03(-5.44%)
Aug 10, 2020
0.5485
0.5884
0.5285
0.5385
1,880,348
-0.01(-1.46%)
Aug 07, 2020
0.5186
0.6482
0.5186
0.5465
8,222,103
+0.04(+7.47%)
Aug 06, 2020
0.5187
0.5236
0.4737
0.5085
2,413,686
+0.00(+0.69%)
Aug 05, 2020
0.4869
0.5282
0.4837
0.5050
1,121,722
+0.02(+3.35%)
Aug 04, 2020
0.4787
0.4887
0.4687
0.4887
479,938
-0.01(-1.92%)
Aug 03, 2020
0.4887
0.5035
0.4642
0.4982
1,302,034
+0.01(+3.01%)
Jul 31, 2020
0.4996
0.5137
0.4687
0.4837
1,297,852
-0.02(-3.56%)
Jul 30, 2020
0.5285
0.5285
0.4936
0.5015
887,143
-0.04(-6.78%)
Jul 29, 2020
0.5190
0.5485
0.5066
0.5380
1,107,612
+0.02(+3.75%)
Jul 28, 2020
0.5285
0.5285
0.4986
0.5186
1,022,160
+0.01(+1.36%)
Jul 27, 2020
0.5272
0.5273
0.4980
0.5116
1,154,046
-0.02(-3.19%)
Jul 24, 2020
0.5485
0.5565
0.5097
0.5284
1,738,257
-0.04(-6.71%)
Jul 23, 2020
0.4777
0.5684
0.4687
0.5664
8,864,791
+0.09(+18.63%)
Jul 22, 2020
0.4787
0.5152
0.4637
0.4775
3,419,137
+0.01(+2.55%)
Jul 21, 2020
0.4637
0.4787
0.4589
0.4656
777,595
-0.01(-1.27%)
Jul 20, 2020
0.4837
0.4966
0.4672
0.4716
768,716
-0.02(-3.88%)
Jul 17, 2020
0.4917
0.4986
0.4795
0.4907
682,367
-0.01(-1.60%)
Jul 16, 2020
0.5086
0.5186
0.4887
0.4986
1,351,096
-0.00(-0.02%)
Jul 15, 2020
0.5340
0.5484
0.4887
0.4987
2,513,493
-0.00(-0.85%)
Jul 14, 2020
0.4986
0.5285
0.4794
0.5030
2,008,958
-0.01(-1.10%)
Jul 13, 2020
0.5285
0.5285
0.4887
0.5086
2,595,107
+0.01(+3.03%)
Jul 10, 2020
0.4788
0.4999
0.4621
0.4936
1,346,184
-0.00(-0.60%)
Jul 09, 2020
0.5103
0.5134
0.4688
0.4966
2,190,484
-0.01(-2.35%)
Jul 08, 2020
0.5186
0.5485
0.4887
0.5086
2,270,991
-0.02(-3.23%)
Jul 07, 2020
0.5851
0.5880
0.5108
0.5256
1,312,486
-0.06(-10.68%)
Jul 06, 2020
0.4986
0.6183
0.4587
0.5884
2,115,093
+0.12(+25.11%)
Jul 02, 2020
0.4787
0.4937
0.4528
0.4703
321,379
+0.00(+0.34%)
Jul 01, 2020
0.4986
0.5186
0.4488
0.4687
541,224
-0.03(-5.22%)
Jun 30, 2020
0.5385
0.5677
0.4837
0.4945
456,145
-0.02(-4.45%)
Jun 29, 2020
0.5086
0.5684
0.4986
0.5176
437,830
+0.02(+3.53%)
Jun 26, 2020
0.4862
0.5139
0.4787
0.4999
351,562
+0.01(+2.83%)
Jun 25, 2020
0.5148
0.5148
0.4787
0.4862
471,735
-0.03(-6.25%)
Jun 24, 2020
0.5585
0.5585
0.4907
0.5186
530,492
-0.03(-5.52%)
Jun 23, 2020
0.5585
0.5684
0.5193
0.5489
468,093
+0.02(+3.65%)
Jun 22, 2020
0.5746
0.5927
0.5041
0.5295
389,955
-0.04(-6.84%)
Jun 19, 2020
0.5882
0.6083
0.5525
0.5684
571,163
-0.01(-1.72%)
Jun 18, 2020
0.5972
0.5972
0.5585
0.5784
299,259
+0.01(+1.75%)
Jun 17, 2020
0.6233
0.6551
0.5507
0.5684
566,546
-0.05(-8.06%)
Jun 16, 2020
0.6582
0.6981
0.6183
0.6183
553,573
-0.02(-3.47%)
Jun 15, 2020
0.6734
0.7006
0.6255
0.6405
351,161
-0.05(-7.58%)
Jun 12, 2020
0.6961
0.7330
0.6294
0.6931
520,424
+0.01(+0.74%)
Jun 11, 2020
0.8497
0.8497
0.6685
0.6880
321,152
-0.02(-2.18%)
Jun 10, 2020
0.7380
0.7679
0.6981
0.7034
268,774
-0.07(-9.58%)
Jun 09, 2020
0.8365
0.8365
0.7248
0.7779
543,936
-0.03(-3.70%)
Jun 08, 2020
0.8078
0.8776
0.7978
0.8078
895,849
-0.02(-2.40%)
Jun 05, 2020
0.7978
0.8277
0.7390
0.8276
444,416
+0.06(+7.78%)
Jun 04, 2020
0.7679
0.7978
0.7081
0.7679
455,746
-0.04(-4.94%)
Jun 03, 2020
0.7280
0.8178
0.7280
0.8078
518,383
+0.09(+12.50%)
Jun 02, 2020
0.7002
0.7297
0.6692
0.7180
244,614
+0.01(+1.41%)
Jun 01, 2020
0.7188
0.7280
0.6604
0.7081
277,983
-0.00(-0.21%)
May 29, 2020
0.7595
0.7677
0.6981
0.7096
189,017
-0.04(-5.13%)
May 28, 2020
0.7978
0.8277
0.7180
0.7479
380,883
-0.05(-5.70%)
May 27, 2020
0.7978
0.8296
0.7878
0.7931
267,726
-0.01(-0.71%)
May 26, 2020
0.7978
0.8352
0.7878
0.7988
222,972
+0.02(+2.84%)
May 22, 2020
0.7652
0.7878
0.7295
0.7768
118,123
+0.01(+1.16%)
May 21, 2020
0.7779
0.8178
0.7579
0.7679
600,228
-0.02(-2.52%)
May 20, 2020
0.7479
0.7978
0.7277
0.7877
232,610
+0.04(+5.32%)
May 19, 2020
0.7978
0.7978
0.7082
0.7479
133,110
-0.02(-2.60%)
May 18, 2020
0.6881
0.7679
0.6482
0.7679
248,885
+0.08(+11.59%)
May 15, 2020
0.6545
0.7180
0.6502
0.6881
212,882
+0.04(+6.66%)
May 14, 2020
0.6798
0.7078
0.6219
0.6451
279,122
-0.04(-6.11%)
May 13, 2020
0.7479
0.7531
0.6359
0.6871
313,724
-0.05(-6.89%)
May 12, 2020
0.5884
0.7579
0.5884
0.7380
607,869
+0.15(+25.72%)
May 11, 2020
0.5784
0.5946
0.5684
0.5870
212,298
+0.01(+1.50%)
May 08, 2020
0.5555
0.5784
0.5435
0.5783
243,967
+0.03(+6.40%)
May 07, 2020
0.5186
0.5585
0.5186
0.5435
233,563
+0.02(+4.81%)
May 06, 2020
0.5285
0.5285
0.4986
0.5186
324,187
-0.01(-1.89%)
May 05, 2020
0.5086
0.5285
0.4986
0.5285
208,855
+0.03(+6.00%)
May 04, 2020
0.5086
0.5086
0.4797
0.4986
51,766
-0.02(-3.42%)
May 01, 2020
0.5286
0.5286
0.5001
0.5163
266,830
+0.00(+0.50%)
Apr 30, 2020
0.5086
0.5435
0.4789
0.5137
106,493
+0.00(+0.17%)
Apr 29, 2020
0.4986
0.5419
0.4985
0.5128
223,253
+0.02(+3.92%)
Apr 28, 2020
0.4843
0.4986
0.4788
0.4934
107,498
+0.01(+3.08%)
Apr 27, 2020
0.4731
0.4986
0.4547
0.4787
214,345
+0.00(+0.00%)
Apr 24, 2020
0.4687
0.4887
0.4388
0.4787
142,389
+0.01(+2.13%)
Apr 23, 2020
0.4488
0.4787
0.4488
0.4687
241,156
+0.02(+3.59%)
Apr 22, 2020
0.4508
0.4687
0.4189
0.4525
168,580
+0.00(+0.15%)
Apr 21, 2020
0.4551
0.4684
0.3995
0.4518
191,799
-0.00(-0.88%)
Apr 20, 2020
0.4700
0.4875
0.4503
0.4557
245,041
+0.01(+1.56%)
Apr 17, 2020
0.5186
0.5285
0.4488
0.4488
704,327
-0.05(-10.75%)
Apr 16, 2020
0.5186
0.5186
0.4887
0.5028
307,731
-0.02(-3.04%)
Apr 15, 2020
0.4887
0.5186
0.4887
0.5186
236,946
+0.00(+0.00%)
Apr 14, 2020
0.4887
0.5419
0.4587
0.5186
372,094
+0.03(+7.02%)
Apr 13, 2020
0.4769
0.4846
0.4516
0.4846
118,410
+0.01(+1.61%)
Apr 09, 2020
0.4682
0.4887
0.4389
0.4769
236,647
+0.02(+3.98%)
Apr 08, 2020
0.4601
0.4741
0.4189
0.4586
204,119
+0.00(+0.83%)
Apr 07, 2020
0.4687
0.4789
0.4299
0.4549
239,643
-0.01(-2.96%)
Apr 06, 2020
0.4451
0.4887
0.4249
0.4687
131,704
+0.04(+9.58%)
Apr 03, 2020
0.4388
0.4479
0.3999
0.4277
213,885
-0.01(-2.01%)
Apr 02, 2020
0.4202
0.4468
0.3999
0.4365
175,974
+0.01(+2.24%)
Apr 01, 2020
0.4538
0.4897
0.4000
0.4269
197,510
-0.03(-5.91%)
Mar 31, 2020
0.4461
0.4961
0.4289
0.4538
193,835
+0.01(+1.77%)
Mar 30, 2020
0.4488
0.5684
0.4268
0.4459
882,587
+0.03(+7.61%)
Mar 27, 2020
0.4335
0.4488
0.3993
0.4144
131,359
-0.03(-7.67%)
Mar 26, 2020
0.4189
0.4488
0.3790
0.4488
750,159
-0.00(-0.02%)
Mar 25, 2020
0.3973
0.4606
0.3550
0.4489
980,521
+0.06(+15.38%)
Mar 24, 2020
0.3889
0.4044
0.3490
0.3890
777,712
+0.01(+3.06%)
Mar 23, 2020
0.4122
0.4165
0.3590
0.3775
247,491
-0.02(-5.37%)
Mar 20, 2020
0.4388
0.4912
0.3799
0.3989
589,212
-0.02(-4.76%)
Mar 19, 2020
0.5266
0.5266
0.4011
0.4189
192,329
+0.03(+6.79%)
Mar 18, 2020
0.4218
0.5884
0.3775
0.3922
303,187
-0.04(-9.83%)
Mar 17, 2020
0.3989
0.4483
0.3740
0.4350
468,865
+0.07(+17.89%)
Mar 16, 2020
0.3989
0.4587
0.3490
0.3690
315,555
-0.09(-19.79%)
Mar 13, 2020
0.4488
0.4974
0.3989
0.4600
574,472
+0.03(+6.41%)
Mar 12, 2020
0.4587
0.4587
0.3642
0.4323
746,051
-0.03(-5.76%)
Mar 11, 2020
0.5186
0.5285
0.4587
0.4587
306,877
-0.05(-9.91%)
Mar 10, 2020
0.5216
0.5284
0.4887
0.5092
859,578
+0.00(+0.06%)
Mar 09, 2020
0.4934
0.5485
0.4189
0.5089
1,185,505
-0.04(-7.24%)
Mar 06, 2020
0.7479
0.7679
0.5485
0.5486
1,048,870
-0.22(-28.36%)
Mar 05, 2020
0.7479
0.7709
0.6689
0.7658
311,339
+0.02(+2.36%)
Mar 04, 2020
0.8648
0.8648
0.7281
0.7481
526,269
+0.01(+1.38%)
Mar 03, 2020
0.7679
0.8975
0.7280
0.7380
821,424
-0.10(-11.90%)
Mar 02, 2020
0.7978
0.8477
0.7878
0.8377
247,877
+0.04(+4.70%)
Feb 28, 2020
0.8199
0.8775
0.7779
0.8001
638,046
-0.10(-10.86%)
Feb 27, 2020
0.9476
0.9669
0.8097
0.8975
342,161
-0.07(-7.25%)
Feb 26, 2020
0.9973
1.007
0.9475
0.9676
762,070
-0.04(-3.93%)
Feb 25, 2020
1.007
1.017
0.9873
1.007
268,205
+0.00(+0.00%)
Feb 24, 2020
0.9973
1.012
0.9614
1.007
544,910
-0.02(-1.94%)
Feb 21, 2020
0.9973
1.047
0.9712
1.027
76,810
+0.02(+1.98%)
Feb 20, 2020
1.077
1.077
0.9973
1.007
275,595
-0.03(-2.88%)
Feb 19, 2020
1.027
1.067
0.9873
1.037
348,358
+0.04(+4.00%)
Feb 18, 2020
1.017
1.117
0.9773
0.9973
1,638,024
-0.01(-0.99%)
Feb 14, 2020
1.007
1.017
0.9873
1.007
131,359
+0.00(+0.00%)
Feb 13, 2020
1.057
1.057
0.9874
1.007
234,202
-0.05(-4.72%)
Feb 12, 2020
1.017
1.127
0.9779
1.057
1,077,909
+0.04(+3.92%)
Feb 11, 2020
0.8975
1.017
0.8975
1.017
308,355
+0.13(+15.05%)
Feb 10, 2020
0.9773
0.9773
0.8686
0.8842
238,270
-0.01(-1.48%)
Feb 07, 2020
0.8776
0.9070
0.8776
0.8974
180,995
+0.01(+0.96%)
Feb 06, 2020
0.8975
0.9362
0.8776
0.8889
157,868
+0.01(+1.28%)
Feb 05, 2020
0.8876
0.8975
0.8588
0.8776
103,455
+0.02(+2.61%)
Feb 04, 2020
0.8815
0.9102
0.8531
0.8553
115,040
-0.01(-1.43%)
Feb 03, 2020
0.8576
0.8876
0.8377
0.8676
148,145
+0.02(+2.08%)
Jan 31, 2020
0.9055
0.9373
0.8477
0.8500
105,990
-0.07(-7.70%)
Jan 30, 2020
0.8776
0.9235
0.8477
0.9209
105,430
+0.03(+3.75%)
Jan 29, 2020
0.9374
0.9374
0.8676
0.8876
102,463
-0.01(-1.12%)
Jan 28, 2020
0.8909
0.9330
0.8901
0.8976
74,857
+0.01(+1.68%)
Jan 27, 2020
0.8676
0.9551
0.7780
0.8828
271,939
-0.01(-1.64%)
Jan 24, 2020
0.9474
0.9872
0.8777
0.8975
352,966
-0.07(-7.22%)
Jan 23, 2020
0.9773
0.9873
0.9374
0.9673
158,908
-0.02(-2.02%)
Jan 22, 2020
1.037
1.047
0.9770
0.9873
310,958
-0.05(-4.81%)
Jan 21, 2020
1.077
1.077
1.017
1.037
503,247
+0.01(+0.97%)
Jan 17, 2020
1.057
1.057
0.9973
1.027
335,718
-0.02(-1.91%)
Jan 16, 2020
1.147
1.147
0.9795
1.047
708,222
-0.03(-2.78%)
Jan 15, 2020
1.147
1.197
1.067
1.077
636,273
-0.02(-1.82%)
Jan 14, 2020
0.9275
1.197
0.8975
1.097
3,301,913
+0.26(+30.87%)
Jan 13, 2020
0.8949
0.8949
0.8317
0.8382
650,669
-0.03(-3.21%)
Jan 10, 2020
0.8477
0.8949
0.8467
0.8660
217,394
+0.02(+2.22%)
Jan 09, 2020
0.9314
0.9323
0.8178
0.8472
545,036
-0.04(-4.55%)
Jan 08, 2020
0.9175
0.9473
0.8676
0.8876
229,748
-0.04(-4.71%)
Jan 07, 2020
0.9430
0.9470
0.8995
0.9314
66,457
-0.02(-1.61%)
Jan 06, 2020
0.9175
0.9474
0.8975
0.9467
221,380
+0.03(+3.06%)
Jan 03, 2020
0.9474
0.9572
0.8975
0.9186
181,998
-0.03(-3.01%)
Jan 02, 2020
0.9374
0.9574
0.9374
0.9471
185,716
+0.01(+1.03%)
Dec 31, 2019
0.9075
0.9464
0.9075
0.9374
205,261
+0.00(+0.34%)
Dec 30, 2019
0.9075
0.9573
0.9075
0.9342
339,493
+0.01(+0.75%)
Dec 27, 2019
0.9275
0.9972
0.9273
0.9273
248,881
-0.02(-2.09%)
Dec 26, 2019
0.8985
0.9473
0.8985
0.9470
241,360
+0.05(+5.48%)
Dec 24, 2019
0.9075
0.9145
0.8178
0.8978
253,694
-0.01(-0.89%)
Dec 23, 2019
0.9172
0.9373
0.8876
0.9059
267,473
-0.00(-0.21%)
Dec 20, 2019
0.9384
0.9669
0.8997
0.9078
197,540
-0.02(-2.32%)
Dec 19, 2019
0.8975
0.9673
0.8975
0.9294
326,824
+0.02(+2.41%)
Dec 18, 2019
0.9374
0.9973
0.9075
0.9075
503,131
-0.03(-3.00%)
Dec 17, 2019
0.9175
1.047
0.9175
0.9355
1,307,555
+0.03(+3.09%)
Dec 16, 2019
0.9228
0.9873
0.8691
0.9075
442,275
-0.09(-8.77%)
Dec 13, 2019
0.9873
0.9973
0.8477
0.9948
526,039
+0.04(+3.91%)
Dec 12, 2019
0.7779
0.9574
0.7260
0.9574
1,034,000
+0.24(+32.60%)
Dec 11, 2019
0.7543
0.7838
0.7181
0.7220
187,343
-0.03(-3.48%)
Dec 10, 2019
0.7479
0.7874
0.7332
0.7480
126,217
-0.01(-0.92%)
Dec 09, 2019
0.7878
0.7878
0.7376
0.7550
291,112
-0.03(-3.44%)
Dec 06, 2019
0.7579
0.8177
0.7479
0.7820
194,933
+0.04(+6.10%)
Dec 05, 2019
0.8975
0.8975
0.7011
0.7370
584,527
-0.00(-0.05%)
Dec 04, 2019
0.6781
0.7775
0.6781
0.7374
512,750
+0.05(+7.16%)
Dec 03, 2019
0.7280
0.7479
0.5784
0.6881
949,261
-0.02(-2.82%)
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.