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
Blink Charging Company
(NQ:
BLNK
)
3.060
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 29, 2019
1.920
1.920
1.850
1.870
47,500
-0.05(-2.60%)
Nov 27, 2019
1.940
1.940
1.850
1.920
227,900
-0.02(-1.03%)
Nov 26, 2019
1.900
2.030
1.830
1.940
564,057
-0.02(-1.02%)
Nov 25, 2019
1.660
2.020
1.550
1.960
1,515,203
+0.32(+19.51%)
Nov 22, 2019
1.700
1.720
1.640
1.640
288,600
-0.08(-4.65%)
Nov 21, 2019
1.750
1.800
1.700
1.720
142,285
-0.01(-0.58%)
Nov 20, 2019
1.620
1.790
1.600
1.730
195,793
+0.08(+4.85%)
Nov 19, 2019
1.700
1.700
1.620
1.650
139,642
+0.00(+0.00%)
Nov 18, 2019
1.780
1.800
1.630
1.650
160,431
-0.10(-5.71%)
Nov 15, 2019
1.850
1.850
1.740
1.750
116,700
-0.07(-3.85%)
Nov 14, 2019
1.900
1.900
1.770
1.820
164,801
-0.10(-5.21%)
Nov 13, 2019
1.650
1.950
1.500
1.920
759,329
+0.22(+12.94%)
Nov 12, 2019
1.800
1.830
1.670
1.700
342,881
-0.11(-6.08%)
Nov 11, 2019
1.850
1.880
1.780
1.810
168,237
-0.01(-0.55%)
Nov 08, 2019
1.910
1.946
1.750
1.820
353,600
-0.09(-4.71%)
Nov 07, 2019
2.000
2.030
1.910
1.910
244,558
-0.11(-5.45%)
Nov 06, 2019
2.090
2.090
2.000
2.020
128,766
-0.05(-2.42%)
Nov 05, 2019
2.060
2.140
2.040
2.070
207,054
+0.01(+0.49%)
Nov 04, 2019
2.150
2.150
2.060
2.060
159,066
-0.07(-3.29%)
Nov 01, 2019
2.110
2.150
2.080
2.130
140,700
+0.02(+0.95%)
Oct 31, 2019
2.170
2.180
2.090
2.110
116,998
-0.07(-3.21%)
Oct 30, 2019
2.210
2.220
2.150
2.180
115,474
-0.01(-0.46%)
Oct 29, 2019
2.210
2.250
2.170
2.190
78,840
-0.04(-1.79%)
Oct 28, 2019
2.180
2.240
2.180
2.230
73,322
+0.06(+2.76%)
Oct 25, 2019
2.120
2.240
2.110
2.170
135,000
+0.01(+0.46%)
Oct 24, 2019
2.180
2.200
2.110
2.160
217,902
-0.03(-1.37%)
Oct 23, 2019
2.300
2.300
2.150
2.190
168,521
-0.11(-4.78%)
Oct 22, 2019
2.380
2.380
2.200
2.300
162,171
-0.07(-2.95%)
Oct 21, 2019
2.320
2.380
2.270
2.370
117,253
+0.08(+3.49%)
Oct 18, 2019
2.340
2.350
2.250
2.290
132,100
-0.05(-2.14%)
Oct 17, 2019
2.430
2.430
2.310
2.340
197,836
-0.05(-2.09%)
Oct 16, 2019
2.420
2.450
2.370
2.390
159,790
-0.01(-0.42%)
Oct 15, 2019
2.500
2.540
2.400
2.400
122,281
-0.08(-3.23%)
Oct 14, 2019
2.450
2.490
2.420
2.480
105,559
+0.06(+2.48%)
Oct 11, 2019
2.420
2.450
2.390
2.420
106,300
+0.04(+1.68%)
Oct 10, 2019
2.470
2.470
2.380
2.380
132,330
-0.07(-2.86%)
Oct 09, 2019
2.500
2.500
2.430
2.450
79,052
-0.04(-1.61%)
Oct 08, 2019
2.470
2.530
2.460
2.490
73,286
+0.02(+0.81%)
Oct 07, 2019
2.500
2.530
2.460
2.470
79,220
-0.01(-0.40%)
Oct 04, 2019
2.480
2.530
2.420
2.480
96,400
+0.02(+0.81%)
Oct 03, 2019
2.530
2.560
2.430
2.460
137,919
-0.02(-0.81%)
Oct 02, 2019
2.610
2.620
2.440
2.480
256,154
-0.15(-5.70%)
Oct 01, 2019
2.640
2.720
2.600
2.630
109,360
+0.03(+1.15%)
Sep 30, 2019
2.600
2.630
2.550
2.600
67,238
+0.01(+0.39%)
Sep 27, 2019
2.660
2.680
2.580
2.590
80,500
-0.05(-1.89%)
Sep 26, 2019
2.760
2.760
2.570
2.640
119,769
+0.00(+0.00%)
Sep 25, 2019
2.650
2.730
2.640
2.640
72,631
-0.02(-0.75%)
Sep 24, 2019
2.840
2.840
2.600
2.660
288,584
-0.17(-6.01%)
Sep 23, 2019
2.860
2.900
2.750
2.830
113,404
+0.00(+0.00%)
Sep 20, 2019
2.970
3.050
2.830
2.830
311,000
-0.13(-4.39%)
Sep 19, 2019
2.950
3.040
2.880
2.960
284,160
+0.05(+1.72%)
Sep 18, 2019
2.900
3.000
2.850
2.910
232,896
+0.02(+0.69%)
Sep 17, 2019
2.920
3.000
2.850
2.890
226,527
-0.03(-1.03%)
Sep 16, 2019
2.840
2.920
2.760
2.920
205,320
+0.11(+3.91%)
Sep 13, 2019
2.670
2.850
2.637
2.810
383,800
+0.14(+5.24%)
Sep 12, 2019
2.690
2.720
2.600
2.670
97,763
-0.01(-0.37%)
Sep 11, 2019
2.530
2.750
2.530
2.680
297,408
+0.16(+6.35%)
Sep 10, 2019
2.550
2.570
2.470
2.520
88,081
+0.01(+0.40%)
Sep 09, 2019
2.550
2.550
2.500
2.510
106,954
+0.01(+0.40%)
Sep 06, 2019
2.430
2.600
2.430
2.500
296,300
+0.08(+3.31%)
Sep 05, 2019
2.480
2.480
2.400
2.420
110,650
-0.03(-1.22%)
Sep 04, 2019
2.520
2.520
2.400
2.450
142,198
-0.03(-1.21%)
Sep 03, 2019
2.550
2.550
2.450
2.480
131,411
-0.08(-3.13%)
Aug 30, 2019
2.600
2.613
2.500
2.560
75,100
-0.01(-0.39%)
Aug 29, 2019
2.560
2.670
2.520
2.570
68,523
+0.02(+0.78%)
Aug 28, 2019
2.500
2.600
2.450
2.550
110,074
+0.03(+1.19%)
Aug 27, 2019
2.630
2.650
2.520
2.520
135,391
-0.05(-1.95%)
Aug 26, 2019
2.600
2.750
2.550
2.570
206,826
-0.02(-0.77%)
Aug 23, 2019
2.680
2.680
2.520
2.590
140,200
-0.08(-3.00%)
Aug 22, 2019
2.710
2.720
2.650
2.670
79,015
-0.05(-1.84%)
Aug 21, 2019
2.740
2.780
2.680
2.720
82,281
-0.01(-0.37%)
Aug 20, 2019
2.770
2.810
2.690
2.730
54,200
+0.00(+0.00%)
Aug 19, 2019
2.730
2.820
2.680
2.730
94,622
-0.02(-0.73%)
Aug 16, 2019
2.630
2.750
2.630
2.750
102,800
+0.12(+4.56%)
Aug 15, 2019
2.670
2.700
2.570
2.630
163,049
-0.05(-1.87%)
Aug 14, 2019
2.760
2.820
2.610
2.680
195,745
-0.15(-5.30%)
Aug 13, 2019
2.760
2.900
2.750
2.830
89,785
+0.02(+0.71%)
Aug 12, 2019
2.690
2.900
2.670
2.810
171,471
+0.15(+5.64%)
Aug 09, 2019
2.660
2.740
2.620
2.660
77,200
-0.05(-1.85%)
Aug 08, 2019
2.700
2.790
2.600
2.710
110,018
+0.04(+1.50%)
Aug 07, 2019
2.630
2.700
2.600
2.670
65,606
-0.01(-0.37%)
Aug 06, 2019
2.740
2.810
2.660
2.680
125,230
-0.06(-2.19%)
Aug 05, 2019
2.810
2.810
2.660
2.740
166,361
-0.10(-3.52%)
Aug 02, 2019
3.120
3.140
2.800
2.840
194,500
-0.02(-0.70%)
Aug 01, 2019
3.100
3.150
2.900
2.860
222,291
-0.18(-5.92%)
Jul 31, 2019
3.010
3.180
2.940
3.040
526,062
+0.02(+0.66%)
Jul 30, 2019
2.830
3.070
2.750
3.020
645,979
+0.28(+10.22%)
Jul 29, 2019
2.670
2.850
2.660
2.740
272,434
+0.08(+3.01%)
Jul 26, 2019
2.660
2.780
2.600
2.660
112,200
+0.00(+0.00%)
Jul 25, 2019
2.650
2.730
2.620
2.660
59,998
+0.00(+0.00%)
Jul 24, 2019
2.700
2.780
2.640
2.660
126,933
-0.10(-3.62%)
Jul 23, 2019
2.550
2.780
2.520
2.760
218,429
+0.24(+9.52%)
Jul 22, 2019
2.520
2.540
2.500
2.520
103,753
-0.02(-0.79%)
Jul 19, 2019
2.600
2.610
2.515
2.540
94,700
-0.02(-0.78%)
Jul 18, 2019
2.630
2.660
2.510
2.560
123,664
-0.10(-3.76%)
Jul 17, 2019
2.630
2.680
2.620
2.660
77,771
+0.02(+0.76%)
Jul 16, 2019
2.700
2.700
2.590
2.640
65,456
-0.02(-0.75%)
Jul 15, 2019
2.600
2.750
2.580
2.660
145,641
-0.01(-0.37%)
Jul 12, 2019
2.720
2.747
2.650
2.670
86,700
-0.05(-1.84%)
Jul 11, 2019
2.830
2.830
2.710
2.720
104,192
-0.06(-2.16%)
Jul 10, 2019
2.760
2.860
2.720
2.780
212,109
+0.06(+2.21%)
Jul 09, 2019
2.870
2.890
2.710
2.720
164,365
-0.14(-4.90%)
Jul 08, 2019
2.690
2.930
2.650
2.860
362,484
+0.17(+6.32%)
Jul 05, 2019
2.720
2.720
2.650
2.690
86,200
-0.03(-1.10%)
Jul 03, 2019
2.630
2.740
2.590
2.720
114,800
+0.10(+3.82%)
Jul 02, 2019
2.600
2.660
2.580
2.620
53,738
+0.00(+0.00%)
Jul 01, 2019
2.720
2.720
2.600
2.620
114,657
-0.06(-2.24%)
Jun 28, 2019
2.510
2.690
2.510
2.680
187,000
+0.11(+4.28%)
Jun 27, 2019
2.540
2.600
2.500
2.570
84,863
+0.04(+1.58%)
Jun 26, 2019
2.590
2.620
2.500
2.530
119,196
-0.05(-1.94%)
Jun 25, 2019
2.600
2.700
2.550
2.580
147,172
-0.01(-0.39%)
Jun 24, 2019
2.570
2.650
2.550
2.590
139,367
+0.03(+1.17%)
Jun 21, 2019
2.610
2.639
2.530
2.560
125,600
-0.08(-3.03%)
Jun 20, 2019
2.710
2.750
2.620
2.640
96,363
-0.01(-0.38%)
Jun 19, 2019
2.740
2.810
2.640
2.650
221,499
-0.01(-0.38%)
Jun 18, 2019
2.800
2.800
2.650
2.660
149,303
-0.06(-2.21%)
Jun 17, 2019
2.640
2.780
2.570
2.720
165,058
+0.08(+3.03%)
Jun 14, 2019
2.790
2.800
2.603
2.640
139,400
-0.15(-5.38%)
Jun 13, 2019
2.850
2.850
2.710
2.790
139,951
+0.01(+0.36%)
Jun 12, 2019
2.770
2.790
2.650
2.780
257,951
+0.16(+6.11%)
Jun 11, 2019
2.580
2.670
2.500
2.620
228,016
+0.10(+3.97%)
Jun 10, 2019
2.370
2.530
2.370
2.520
167,148
+0.15(+6.33%)
Jun 07, 2019
2.320
2.380
2.293
2.370
117,900
+0.05(+2.16%)
Jun 06, 2019
2.300
2.360
2.170
2.320
155,165
+0.04(+1.75%)
Jun 05, 2019
2.370
2.380
2.180
2.280
163,897
-0.05(-2.15%)
Jun 04, 2019
2.140
2.400
2.120
2.330
292,504
+0.22(+10.43%)
Jun 03, 2019
2.210
2.240
2.070
2.110
138,925
-0.08(-3.65%)
May 31, 2019
2.330
2.330
2.071
2.190
382,800
-0.14(-6.01%)
May 30, 2019
2.500
2.500
2.280
2.330
255,605
-0.18(-7.17%)
May 29, 2019
2.550
2.590
2.480
2.510
149,300
-0.02(-0.79%)
May 28, 2019
2.580
2.610
2.500
2.530
163,724
+0.02(+0.80%)
May 24, 2019
2.510
2.620
2.500
2.510
155,500
+0.02(+0.80%)
May 23, 2019
2.630
2.700
2.450
2.490
302,002
-0.18(-6.74%)
May 22, 2019
2.830
2.860
2.650
2.670
263,660
-0.14(-4.98%)
May 21, 2019
2.820
2.870
2.730
2.810
276,556
+0.02(+0.72%)
May 20, 2019
2.710
2.840
2.700
2.790
101,100
+0.04(+1.45%)
May 17, 2019
2.870
2.900
2.680
2.750
311,500
-0.10(-3.51%)
May 16, 2019
2.830
3.020
2.770
2.850
540,165
+0.07(+2.52%)
May 15, 2019
2.850
2.850
2.710
2.780
161,172
+0.00(+0.00%)
May 14, 2019
2.780
2.860
2.780
2.780
183,644
+0.03(+1.09%)
May 13, 2019
2.840
2.890
2.750
2.750
199,131
-0.14(-4.84%)
May 10, 2019
2.930
2.930
2.820
2.890
216,900
-0.05(-1.70%)
May 09, 2019
2.950
2.950
2.760
2.940
170,333
-0.05(-1.67%)
May 08, 2019
2.820
3.000
2.790
2.990
312,052
+0.19(+6.79%)
May 07, 2019
3.010
3.050
2.710
2.800
615,412
-0.21(-6.98%)
May 06, 2019
2.950
3.080
2.950
3.010
275,727
-0.02(-0.66%)
May 03, 2019
3.140
3.140
2.990
3.030
395,900
-0.08(-2.57%)
May 02, 2019
3.040
3.140
3.020
3.110
463,823
+0.03(+0.97%)
May 01, 2019
3.130
3.150
3.020
3.080
313,716
-0.05(-1.60%)
Apr 30, 2019
3.360
3.360
3.080
3.130
892,202
-0.23(-6.85%)
Apr 29, 2019
3.400
3.400
3.320
3.360
299,030
-0.03(-0.88%)
Apr 26, 2019
3.380
3.510
3.300
3.390
1,335,800
+0.04(+1.19%)
Apr 25, 2019
3.410
3.410
3.250
3.350
390,378
+0.09(+2.76%)
Apr 24, 2019
3.240
3.440
3.150
3.260
966,998
+0.08(+2.52%)
Apr 23, 2019
3.140
3.180
3.070
3.180
243,082
+0.04(+1.27%)
Apr 22, 2019
3.060
3.140
3.050
3.140
227,109
+0.05(+1.62%)
Apr 18, 2019
3.000
3.090
2.960
3.090
201,800
+0.09(+3.00%)
Apr 17, 2019
3.030
3.060
2.900
3.000
179,072
-0.02(-0.66%)
Apr 16, 2019
3.100
3.140
2.970
3.020
272,350
-0.08(-2.58%)
Apr 15, 2019
3.070
3.130
3.060
3.100
202,644
+0.03(+0.98%)
Apr 12, 2019
3.090
3.140
3.060
3.070
184,600
-0.01(-0.32%)
Apr 11, 2019
3.160
3.180
3.070
3.080
315,323
-0.10(-3.14%)
Apr 10, 2019
3.240
3.350
3.110
3.180
566,995
-0.06(-1.85%)
Apr 09, 2019
3.200
3.250
3.100
3.240
217,912
+0.02(+0.62%)
Apr 08, 2019
3.050
3.250
3.010
3.220
677,286
+0.19(+6.27%)
Apr 05, 2019
3.040
3.050
2.990
3.030
371,700
+0.04(+1.34%)
Apr 04, 2019
3.070
3.080
2.960
2.990
280,301
-0.05(-1.64%)
Apr 03, 2019
3.060
3.210
3.000
3.040
733,251
-0.01(-0.33%)
Apr 02, 2019
3.200
3.250
2.960
3.050
635,257
-0.15(-4.69%)
Apr 01, 2019
3.180
3.330
3.070
3.200
524,094
+0.07(+2.24%)
Mar 29, 2019
2.900
3.230
2.860
3.130
1,011,600
+0.23(+7.93%)
Mar 28, 2019
2.880
2.940
2.810
2.900
313,778
+0.00(+0.00%)
Mar 27, 2019
2.950
2.990
2.800
2.900
270,967
-0.05(-1.69%)
Mar 26, 2019
2.960
2.990
2.880
2.950
327,146
+0.02(+0.68%)
Mar 25, 2019
2.850
2.980
2.780
2.930
252,328
+0.05(+1.74%)
Mar 22, 2019
2.970
2.990
2.800
2.880
434,000
-0.12(-4.00%)
Mar 21, 2019
3.110
3.140
2.890
3.000
778,414
-0.14(-4.46%)
Mar 20, 2019
3.050
3.260
3.050
3.140
878,906
+0.08(+2.61%)
Mar 19, 2019
2.680
3.390
2.660
3.060
3,371,598
+0.37(+13.75%)
Mar 18, 2019
2.710
2.890
2.620
2.690
856,523
-0.06(-2.18%)
Mar 15, 2019
2.900
2.900
2.710
2.750
777,600
-0.15(-5.17%)
Mar 14, 2019
3.050
3.090
2.860
2.900
594,955
-0.15(-4.92%)
Mar 13, 2019
3.200
3.200
2.950
3.050
1,074,887
-0.19(-5.86%)
Mar 12, 2019
3.360
3.500
3.200
3.240
991,551
-0.13(-3.86%)
Mar 11, 2019
3.290
3.450
3.280
3.370
444,252
+0.09(+2.74%)
Mar 08, 2019
3.530
3.650
3.200
3.280
1,264,900
-0.31(-8.64%)
Mar 07, 2019
3.670
3.760
3.500
3.590
581,806
-0.08(-2.18%)
Mar 06, 2019
3.900
3.970
3.600
3.670
1,067,224
-0.25(-6.38%)
Mar 05, 2019
3.900
4.150
3.670
3.920
2,634,914
+0.03(+0.77%)
Mar 04, 2019
3.480
3.930
3.400
3.890
1,814,656
+0.44(+12.75%)
Mar 01, 2019
3.590
3.650
3.430
3.450
592,600
-0.12(-3.36%)
Feb 28, 2019
3.650
3.680
3.420
3.570
553,769
-0.01(-0.28%)
Feb 27, 2019
3.720
3.840
3.520
3.580
990,582
-0.17(-4.53%)
Feb 26, 2019
3.390
3.800
3.210
3.750
2,613,824
+0.55(+17.19%)
Feb 25, 2019
3.520
3.640
3.120
3.200
1,836,581
-0.31(-8.83%)
Feb 22, 2019
3.820
3.880
3.380
3.510
1,947,300
-0.07(-1.96%)
Feb 21, 2019
3.830
4.250
3.410
3.580
5,712,516
-0.24(-6.28%)
Feb 20, 2019
3.090
4.100
3.090
3.820
7,096,552
+0.77(+25.25%)
Feb 19, 2019
2.940
3.130
2.920
3.050
1,443,460
+0.13(+4.45%)
Feb 15, 2019
2.590
3.300
2.570
2.920
6,438,400
+0.33(+12.74%)
Feb 14, 2019
2.440
2.790
2.360
2.590
3,440,462
+0.11(+4.44%)
Feb 13, 2019
2.200
2.490
2.140
2.480
1,606,310
+0.31(+14.29%)
Feb 12, 2019
2.190
2.200
2.140
2.170
183,873
+0.01(+0.46%)
Feb 11, 2019
2.280
2.280
2.140
2.160
272,889
-0.10(-4.42%)
Feb 08, 2019
2.240
2.260
2.130
2.260
355,900
+0.05(+2.26%)
Feb 07, 2019
2.150
2.270
2.150
2.210
486,270
+0.06(+2.79%)
Feb 06, 2019
2.200
2.230
2.150
2.150
257,178
-0.06(-2.71%)
Feb 05, 2019
2.230
2.260
2.180
2.210
281,625
-0.03(-1.34%)
Feb 04, 2019
2.260
2.270
2.150
2.240
368,675
-0.04(-1.75%)
Feb 01, 2019
2.350
2.400
2.190
2.280
512,900
-0.01(-0.44%)
Jan 31, 2019
2.370
2.530
2.230
2.290
1,569,154
-0.08(-3.38%)
Jan 30, 2019
2.140
2.550
2.100
2.370
1,700,626
+0.25(+11.79%)
Jan 29, 2019
2.200
2.230
2.100
2.120
390,180
-0.12(-5.36%)
Jan 28, 2019
2.330
2.350
2.150
2.240
738,984
-0.15(-6.28%)
Jan 25, 2019
2.360
2.460
2.260
2.390
1,145,200
+0.03(+1.27%)
Jan 24, 2019
2.540
2.950
2.290
2.360
11,353,709
+0.11(+4.89%)
Jan 23, 2019
1.890
2.480
1.830
2.250
4,851,660
+0.50(+28.57%)
Jan 22, 2019
1.800
1.800
1.730
1.750
72,483
-0.04(-2.23%)
Jan 18, 2019
1.710
1.850
1.710
1.790
166,400
+0.05(+2.87%)
Jan 17, 2019
1.780
1.783
1.710
1.740
139,484
-0.05(-2.79%)
Jan 16, 2019
1.850
1.850
1.750
1.790
135,599
-0.04(-2.19%)
Jan 15, 2019
1.870
1.940
1.730
1.830
629,640
-0.01(-0.54%)
Jan 14, 2019
1.840
1.900
1.820
1.840
172,792
+0.00(+0.00%)
Jan 11, 2019
1.860
1.930
1.830
1.840
135,000
-0.07(-3.66%)
Jan 10, 2019
1.860
1.910
1.800
1.910
134,854
+0.04(+2.14%)
Jan 09, 2019
1.890
1.930
1.810
1.870
221,350
+0.03(+1.63%)
Jan 08, 2019
1.910
1.980
1.820
1.840
262,773
-0.10(-5.15%)
Jan 07, 2019
1.890
2.020
1.850
1.940
288,712
+0.09(+4.86%)
Jan 04, 2019
1.790
1.890
1.750
1.850
150,100
+0.07(+3.93%)
Jan 03, 2019
1.810
1.810
1.710
1.780
114,375
-0.02(-1.11%)
Jan 02, 2019
1.790
1.810
1.730
1.800
201,388
+0.08(+4.65%)
Dec 31, 2018
1.800
1.820
1.710
1.720
160,700
-0.05(-2.82%)
Dec 28, 2018
1.840
1.850
1.750
1.770
132,000
+0.02(+1.14%)
Dec 27, 2018
1.800
1.840
1.690
1.750
239,067
-0.08(-4.37%)
Dec 26, 2018
1.710
1.920
1.710
1.830
271,490
+0.12(+7.02%)
Dec 24, 2018
1.620
1.790
1.600
1.710
264,300
+0.12(+7.55%)
Dec 21, 2018
1.750
1.750
1.560
1.590
276,700
-0.15(-8.62%)
Dec 20, 2018
1.760
1.806
1.650
1.740
331,521
-0.11(-5.95%)
Dec 19, 2018
1.800
1.850
1.794
1.850
201,977
+0.04(+2.21%)
Dec 18, 2018
1.960
1.960
1.770
1.810
320,321
-0.15(-7.65%)
Dec 17, 2018
1.870
1.990
1.800
1.960
321,238
+0.08(+4.26%)
Dec 14, 2018
1.920
1.960
1.860
1.880
141,600
-0.02(-1.05%)
Dec 13, 2018
2.070
2.070
1.880
1.900
425,172
-0.16(-7.77%)
Dec 12, 2018
2.130
2.130
2.000
2.060
194,128
+0.00(+0.00%)
Dec 11, 2018
2.120
2.200
2.050
2.060
359,391
-0.01(-0.48%)
Dec 10, 2018
2.150
2.170
2.050
2.070
255,894
-0.04(-1.90%)
Dec 07, 2018
2.120
2.200
2.100
2.110
160,100
+0.01(+0.48%)
Dec 06, 2018
2.170
2.200
2.100
2.100
205,303
+0.02(+0.96%)
Dec 04, 2018
2.170
2.200
2.030
2.080
215,800
-0.12(-5.45%)
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.