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
Support.com Inc
(NQ:
SPRT
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Dec 31, 2018
1.297
1.344
1.272
1.272
39,271
-0.02(-1.60%)
Dec 28, 2018
1.266
1.313
1.266
1.292
225,571
+0.03(+2.04%)
Dec 27, 2018
1.261
1.277
1.251
1.266
470,826
+0.00(+0.00%)
Dec 26, 2018
1.266
1.282
1.241
1.266
123,317
+0.04(+2.94%)
Dec 24, 2018
1.220
1.235
1.210
1.230
41,786
+0.02(+1.28%)
Dec 21, 2018
1.215
1.246
1.173
1.215
133,872
+0.00(+0.00%)
Dec 20, 2018
1.210
1.230
1.204
1.215
35,166
-0.01(-0.42%)
Dec 19, 2018
1.215
1.235
1.199
1.220
86,104
+0.01(+0.43%)
Dec 18, 2018
1.251
1.266
1.181
1.215
127,444
-0.05(-3.69%)
Dec 17, 2018
1.230
1.272
1.210
1.261
54,187
+0.02(+1.67%)
Dec 14, 2018
1.241
1.251
1.235
1.241
42,173
+0.00(+0.00%)
Dec 13, 2018
1.266
1.308
1.184
1.241
136,693
-0.03(-2.64%)
Dec 12, 2018
1.354
1.354
1.210
1.274
212,708
-0.07(-5.56%)
Dec 11, 2018
1.354
1.354
1.347
1.349
4,300
-0.01(-0.38%)
Dec 10, 2018
1.354
1.375
1.344
1.354
51,593
+0.01(+0.38%)
Dec 07, 2018
1.354
1.380
1.318
1.349
26,697
-0.02(-1.14%)
Dec 06, 2018
1.370
1.375
1.323
1.365
104,987
-0.01(-0.75%)
Dec 04, 2018
1.380
1.390
1.375
1.375
228,086
-0.01(-0.75%)
Dec 03, 2018
1.396
1.403
1.383
1.385
153,000
-0.01(-0.37%)
Nov 30, 2018
1.442
1.455
1.390
1.390
87,443
-0.06(-3.93%)
Nov 29, 2018
1.411
1.447
1.377
1.447
86,849
+0.06(+4.48%)
Nov 28, 2018
1.396
1.406
1.375
1.385
180,358
-0.02(-1.11%)
Nov 27, 2018
1.396
1.403
1.396
1.401
26,097
+0.01(+0.37%)
Nov 26, 2018
1.401
1.401
1.396
1.396
29,964
-0.01(-0.74%)
Nov 23, 2018
1.396
1.411
1.396
1.406
17,798
+0.00(+0.00%)
Nov 21, 2018
1.406
1.406
1.406
0
+0.02(+1.12%)
Nov 20, 2018
1.390
1.401
1.380
1.390
109,913
-0.01(-0.74%)
Nov 19, 2018
1.396
1.401
1.375
1.401
565,104
+0.00(+0.00%)
Nov 16, 2018
1.406
1.411
1.401
1.401
7,351
-0.01(-0.73%)
Nov 15, 2018
1.406
1.416
1.406
1.411
30,918
-0.01(-0.37%)
Nov 14, 2018
1.421
1.432
1.406
1.416
64,500
-0.01(-0.36%)
Nov 13, 2018
1.442
1.442
1.421
1.421
22,323
-0.02(-1.43%)
Nov 12, 2018
1.442
1.458
1.442
1.442
3,673
+0.00(+0.00%)
Nov 09, 2018
1.478
1.489
1.442
1.442
19,732
-0.05(-3.13%)
Nov 08, 2018
1.421
1.566
1.421
1.489
257,444
+0.08(+5.49%)
Nov 07, 2018
1.442
1.442
1.411
1.411
9,349
+0.00(+0.00%)
Nov 06, 2018
1.411
1.432
1.406
1.411
117,022
+0.01(+0.37%)
Nov 05, 2018
1.420
1.446
1.406
1.406
23,760
-0.01(-0.37%)
Nov 02, 2018
1.411
1.421
1.401
1.411
41,980
+0.01(+0.74%)
Nov 01, 2018
1.411
1.411
1.396
1.401
54,499
+0.00(+0.00%)
Oct 31, 2018
1.411
1.421
1.397
1.401
25,524
-0.01(-0.37%)
Oct 30, 2018
1.396
1.411
1.396
1.406
10,808
+0.01(+0.55%)
Oct 29, 2018
1.396
1.401
1.385
1.398
12,305
-0.00(-0.18%)
Oct 26, 2018
1.396
1.421
1.385
1.401
34,628
-0.01(-0.37%)
Oct 25, 2018
1.390
1.421
1.385
1.406
21,034
+0.00(+0.00%)
Oct 24, 2018
1.385
1.421
1.385
1.406
75,657
+0.00(+0.00%)
Oct 23, 2018
1.396
1.406
1.385
1.406
44,116
+0.01(+0.74%)
Oct 22, 2018
1.396
1.406
1.396
1.396
60,950
+0.00(+0.00%)
Oct 19, 2018
1.396
1.406
1.390
1.396
15,476
-0.01(-0.74%)
Oct 18, 2018
1.386
1.406
1.386
1.406
20,359
+0.01(+0.37%)
Oct 17, 2018
1.385
1.406
1.385
1.401
13,729
+0.03(+1.88%)
Oct 16, 2018
1.396
1.401
1.375
1.375
27,192
-0.02(-1.11%)
Oct 15, 2018
1.406
1.406
1.375
1.390
31,895
-0.03(-1.83%)
Oct 12, 2018
1.406
1.421
1.396
1.416
43,528
+0.02(+1.11%)
Oct 11, 2018
1.406
1.427
1.384
1.401
85,618
-0.01(-0.37%)
Oct 10, 2018
1.406
1.421
1.390
1.406
80,401
+0.00(+0.00%)
Oct 09, 2018
1.406
1.427
1.406
1.406
24,199
-0.01(-0.73%)
Oct 08, 2018
1.416
1.437
1.402
1.416
24,658
-0.01(-0.72%)
Oct 05, 2018
1.499
1.499
1.398
1.427
88,023
-0.07(-4.50%)
Oct 04, 2018
1.499
1.505
1.474
1.494
37,749
-0.02(-1.03%)
Oct 03, 2018
1.530
1.530
1.504
1.509
23,238
-0.01(-0.34%)
Oct 02, 2018
1.504
1.540
1.499
1.515
42,026
+0.02(+1.03%)
Oct 01, 2018
1.499
1.540
1.499
1.499
68,793
+0.00(+0.00%)
Sep 28, 2018
1.509
1.530
1.499
1.499
14,315
-0.03(-1.70%)
Sep 27, 2018
1.520
1.556
1.509
1.525
215,806
+0.02(+1.03%)
Sep 26, 2018
1.540
1.546
1.499
1.509
60,397
-0.02(-1.35%)
Sep 25, 2018
1.530
1.540
1.504
1.530
100,236
+0.02(+1.02%)
Sep 24, 2018
1.515
1.530
1.489
1.515
173,810
-0.02(-1.01%)
Sep 21, 2018
1.432
1.546
1.416
1.530
184,365
+0.11(+8.03%)
Sep 20, 2018
1.411
1.437
1.411
1.416
62,674
+0.01(+0.37%)
Sep 19, 2018
1.421
1.432
1.411
1.411
56,311
-0.01(-0.73%)
Sep 18, 2018
1.406
1.421
1.406
1.421
32,564
+0.01(+0.73%)
Sep 17, 2018
1.421
1.421
1.411
1.411
44,677
+0.00(+0.00%)
Sep 14, 2018
1.427
1.427
1.411
1.411
46,042
-0.01(-0.73%)
Sep 13, 2018
1.427
1.437
1.421
1.421
45,234
-0.01(-0.36%)
Sep 12, 2018
1.421
1.427
1.414
1.427
45,669
+0.00(+0.00%)
Sep 11, 2018
1.432
1.442
1.421
1.427
51,069
+0.01(+0.36%)
Sep 10, 2018
1.437
1.470
1.421
1.421
90,604
-0.02(-1.08%)
Sep 07, 2018
1.427
1.437
1.421
1.437
17,991
+0.01(+0.54%)
Sep 06, 2018
1.427
1.437
1.421
1.429
13,128
+0.01(+0.55%)
Sep 05, 2018
1.427
1.433
1.421
1.421
28,796
+0.00(+0.00%)
Sep 04, 2018
1.427
1.437
1.421
1.421
83,169
-0.01(-0.36%)
Aug 31, 2018
1.427
1.427
1.427
0
-0.01(-0.55%)
Aug 30, 2018
1.430
1.435
1.430
1.435
2,828
+0.01(+0.55%)
Aug 29, 2018
1.432
1.438
1.421
1.427
25,008
-0.01(-0.36%)
Aug 28, 2018
1.437
1.447
1.432
1.432
10,092
+0.00(+0.00%)
Aug 27, 2018
1.427
1.478
1.427
1.432
21,150
+0.02(+1.10%)
Aug 24, 2018
1.447
1.468
1.411
1.416
13,928
+0.01(+0.74%)
Aug 23, 2018
1.432
1.442
1.406
1.406
310,138
-0.04(-2.51%)
Aug 22, 2018
1.427
1.463
1.427
1.442
41,864
+0.03(+2.20%)
Aug 21, 2018
1.406
1.421
1.401
1.411
30,825
+0.00(+0.18%)
Aug 20, 2018
1.432
1.432
1.409
1.409
47,041
-0.00(-0.18%)
Aug 17, 2018
1.385
1.447
1.385
1.411
5,610
+0.02(+1.49%)
Aug 16, 2018
1.411
1.442
1.390
1.390
85,601
-0.03(-1.83%)
Aug 15, 2018
1.463
1.463
1.359
1.416
39,889
-0.03(-2.14%)
Aug 14, 2018
1.473
1.499
1.437
1.447
126,931
-0.02(-1.06%)
Aug 13, 2018
1.484
1.484
1.458
1.463
25,197
-0.01(-0.35%)
Aug 10, 2018
1.473
1.484
1.447
1.468
8,125
-0.02(-1.05%)
Aug 09, 2018
1.427
1.484
1.427
1.484
47,225
+0.09(+6.30%)
Aug 08, 2018
1.396
1.416
1.396
1.396
31,450
-0.03(-1.82%)
Aug 07, 2018
1.406
1.421
1.401
1.421
29,537
+0.01(+0.73%)
Aug 06, 2018
1.401
1.424
1.401
1.411
38,478
+0.01(+0.37%)
Aug 03, 2018
1.411
1.414
1.406
1.406
23,795
-0.01(-0.37%)
Aug 02, 2018
1.432
1.453
1.411
1.411
4,890
-0.01(-0.73%)
Aug 01, 2018
1.416
1.429
1.396
1.421
23,302
-0.01(-0.36%)
Jul 31, 2018
1.396
1.458
1.396
1.427
29,734
+0.00(+0.00%)
Jul 30, 2018
1.416
1.427
1.416
1.427
11,651
+0.00(+0.00%)
Jul 27, 2018
1.416
1.432
1.416
1.427
12,768
+0.01(+0.73%)
Jul 26, 2018
1.432
1.432
1.416
1.416
42,384
-0.02(-1.08%)
Jul 25, 2018
1.427
1.432
1.427
1.432
2,073
+0.01(+0.36%)
Jul 24, 2018
1.435
1.437
1.427
1.427
11,899
+0.00(+0.00%)
Jul 23, 2018
1.453
1.455
1.427
1.427
15,325
-0.03(-2.13%)
Jul 20, 2018
1.486
1.486
1.458
1.458
14,623
-0.03(-2.08%)
Jul 19, 2018
1.494
1.462
1.489
18,531
+0.03(+1.80%)
Jul 18, 2018
1.447
1.462
1.437
1.462
42,626
+0.03(+2.13%)
Jul 17, 2018
1.432
1.447
1.427
1.432
49,184
+0.01(+0.36%)
Jul 16, 2018
1.427
1.435
1.427
1.427
11,048
-0.01(-0.36%)
Jul 13, 2018
1.453
1.453
1.427
1.432
13,952
+0.00(+0.08%)
Jul 12, 2018
1.437
1.447
1.431
1.431
7,299
-0.00(-0.20%)
Jul 11, 2018
1.421
1.442
1.414
1.434
4,631
+0.02(+1.23%)
Jul 10, 2018
1.499
1.499
1.411
1.416
46,650
-0.07(-4.86%)
Jul 09, 2018
1.473
1.494
1.473
1.489
13,905
+0.03(+1.77%)
Jul 06, 2018
1.478
1.478
1.453
1.463
28,689
-0.03(-1.74%)
Jul 05, 2018
1.473
1.489
1.468
1.489
14,147
+0.03(+2.13%)
Jul 03, 2018
1.458
1.458
1.458
0
-0.01(-0.70%)
Jul 02, 2018
1.468
1.489
1.463
1.468
79,985
-0.01(-0.35%)
Jun 29, 2018
1.520
1.525
1.463
1.473
17,564
-0.03(-2.06%)
Jun 28, 2018
1.515
1.551
1.479
1.504
34,617
+0.00(+0.00%)
Jun 27, 2018
1.499
1.530
1.488
1.504
20,568
+0.01(+0.34%)
Jun 26, 2018
1.515
1.530
1.494
1.499
14,526
-0.02(-1.36%)
Jun 25, 2018
1.530
1.530
1.484
1.520
21,878
-0.02(-1.01%)
Jun 22, 2018
1.561
1.561
1.515
1.535
40,397
-0.01(-0.34%)
Jun 21, 2018
1.499
1.543
1.499
1.540
50,241
+0.02(+1.36%)
Jun 20, 2018
1.582
1.582
1.432
1.520
113,981
-0.02(-1.01%)
Jun 19, 2018
1.515
1.551
1.499
1.535
49,196
+0.03(+1.71%)
Jun 18, 2018
1.546
1.551
1.509
1.509
25,126
-0.05(-2.99%)
Jun 15, 2018
1.551
1.525
1.556
243,254
+0.01(+0.33%)
Jun 14, 2018
1.546
1.628
1.525
1.551
373,965
+0.02(+1.47%)
Jun 13, 2018
1.520
1.546
1.520
1.528
15,124
+0.01(+0.56%)
Jun 12, 2018
1.535
1.551
1.478
1.520
75,823
-0.01(-0.34%)
Jun 11, 2018
1.525
1.541
1.489
1.525
96,177
+0.01(+0.68%)
Jun 08, 2018
1.504
1.551
1.504
1.515
108,342
+0.01(+0.34%)
Jun 07, 2018
1.484
1.546
1.484
1.509
127,871
+0.03(+1.74%)
Jun 06, 2018
1.494
1.504
1.478
1.484
149,527
-0.02(-1.03%)
Jun 05, 2018
1.478
1.499
1.478
1.499
90,843
+0.03(+1.75%)
Jun 04, 2018
1.490
1.499
1.473
1.473
51,365
-0.01(-0.70%)
Jun 01, 2018
1.494
1.494
1.478
1.484
21,595
+0.00(+0.00%)
May 31, 2018
1.499
1.499
1.463
1.484
53,963
+0.00(+0.00%)
May 30, 2018
1.473
1.499
1.473
1.484
44,563
+0.02(+1.38%)
May 29, 2018
1.463
1.478
1.463
1.463
15,439
-0.01(-1.01%)
May 25, 2018
1.478
1.478
1.478
0
+0.01(+0.35%)
May 24, 2018
1.484
1.484
1.458
1.473
12,642
+0.01(+0.67%)
May 23, 2018
1.463
1.484
1.458
1.463
15,099
+0.01(+0.39%)
May 22, 2018
1.478
1.478
1.458
1.458
9,460
-0.02(-1.17%)
May 21, 2018
1.494
1.494
1.463
1.475
26,548
-0.01(-0.57%)
May 18, 2018
1.480
1.489
1.473
1.484
17,589
+0.02(+1.06%)
May 17, 2018
1.468
1.489
1.453
1.468
17,457
-0.01(-0.70%)
May 16, 2018
1.509
1.509
1.453
1.478
106,779
-0.03(-2.05%)
May 15, 2018
1.499
1.525
1.499
1.509
39,525
+0.00(+0.00%)
May 14, 2018
1.494
1.525
1.494
1.509
14,255
+0.01(+0.34%)
May 11, 2018
1.509
1.543
1.494
1.504
78,075
-0.01(-0.34%)
May 10, 2018
1.504
1.525
1.499
1.509
38,620
+0.02(+1.04%)
May 09, 2018
1.494
1.523
1.478
1.494
233,685
-0.03(-1.70%)
May 08, 2018
1.473
1.566
1.473
1.520
286,043
+0.06(+3.88%)
May 07, 2018
1.458
1.473
1.458
1.463
63,496
+0.01(+0.71%)
May 04, 2018
1.422
1.468
1.422
1.453
42,599
+0.01(+0.72%)
May 03, 2018
1.421
1.447
1.421
1.442
25,391
+0.02(+1.45%)
May 02, 2018
1.416
1.421
1.411
1.421
27,484
+0.02(+1.48%)
May 01, 2018
1.406
1.406
1.396
1.401
33,319
+0.00(+0.00%)
Apr 30, 2018
1.390
1.437
1.390
1.401
39,923
+0.01(+0.37%)
Apr 27, 2018
1.390
1.396
1.390
1.396
24,547
-0.01(-0.37%)
Apr 26, 2018
1.401
1.406
1.401
1.401
28,587
+0.00(+0.00%)
Apr 25, 2018
1.401
1.406
1.396
1.401
42,032
-0.01(-0.37%)
Apr 24, 2018
1.406
1.411
1.406
1.406
17,018
-0.00(-0.13%)
Apr 23, 2018
1.396
1.421
1.396
1.408
36,281
+0.02(+1.25%)
Apr 20, 2018
1.401
1.427
1.390
1.390
77,013
-0.03(-2.18%)
Apr 19, 2018
1.401
1.447
1.401
1.421
19,583
+0.00(+0.00%)
Apr 18, 2018
1.411
1.458
1.401
1.421
20,088
+0.01(+0.84%)
Apr 17, 2018
1.375
1.447
1.375
1.410
37,815
+0.03(+2.14%)
Apr 16, 2018
1.359
1.387
1.354
1.380
38,411
+0.01(+0.75%)
Apr 13, 2018
1.390
1.390
1.354
1.370
7,755
-0.02(-1.49%)
Apr 12, 2018
1.365
1.390
1.350
1.390
36,439
+0.04(+2.67%)
Apr 11, 2018
1.354
1.385
1.339
1.354
24,387
-0.03(-1.87%)
Apr 10, 2018
1.339
1.385
1.323
1.380
47,124
+0.05(+3.89%)
Apr 09, 2018
1.354
1.354
1.323
1.328
45,383
-0.03(-2.28%)
Apr 06, 2018
1.380
1.380
1.334
1.359
49,461
-0.03(-2.23%)
Apr 05, 2018
1.380
1.390
1.344
1.390
19,661
+0.02(+1.13%)
Apr 04, 2018
1.390
1.401
1.370
1.375
18,243
-0.01(-0.75%)
Apr 03, 2018
1.380
1.457
1.380
1.385
25,842
+0.01(+0.75%)
Apr 02, 2018
1.427
1.437
1.375
1.375
29,353
-0.05(-3.62%)
Mar 29, 2018
1.427
1.427
1.427
0
-0.01(-0.36%)
Mar 28, 2018
1.432
1.447
1.421
1.432
66,342
+0.00(+0.00%)
Mar 27, 2018
1.432
1.432
1.421
1.432
21,918
+0.00(+0.00%)
Mar 26, 2018
1.447
1.484
1.421
1.432
51,276
-0.01(-0.72%)
Mar 23, 2018
1.473
1.473
1.437
1.442
83,817
-0.05(-3.13%)
Mar 22, 2018
1.473
1.499
1.473
1.489
20,282
-0.01(-0.69%)
Mar 21, 2018
1.499
1.499
1.458
1.499
33,133
+0.00(+0.00%)
Mar 20, 2018
1.473
1.525
1.447
1.499
39,844
+0.03(+1.75%)
Mar 19, 2018
1.437
1.473
1.437
1.473
29,602
+0.02(+1.42%)
Mar 16, 2018
1.499
1.504
1.453
1.453
39,685
-0.05(-3.44%)
Mar 15, 2018
1.525
1.525
1.429
1.504
38,008
-0.02(-1.02%)
Mar 14, 2018
1.406
1.525
1.344
1.520
221,137
+0.10(+6.91%)
Mar 13, 2018
1.447
1.484
1.380
1.421
68,518
-0.05(-3.51%)
Mar 12, 2018
1.458
1.499
1.375
1.473
60,329
+0.01(+0.35%)
Mar 09, 2018
1.473
1.497
1.448
1.468
68,520
-0.01(-0.70%)
Mar 08, 2018
1.359
1.494
1.357
1.478
194,750
+0.12(+8.75%)
Mar 07, 2018
1.323
1.365
1.303
1.359
145,095
+0.04(+3.14%)
Mar 06, 2018
1.339
1.344
1.303
1.318
67,818
-0.02(-1.54%)
Mar 05, 2018
1.344
1.349
1.297
1.339
49,302
-0.01(-0.38%)
Mar 02, 2018
1.354
1.354
1.344
1.344
28,144
-0.01(-0.76%)
Mar 01, 2018
1.406
1.416
1.323
1.354
135,890
-0.06(-4.38%)
Feb 28, 2018
1.421
1.421
1.408
1.416
13,696
+0.00(+0.00%)
Feb 27, 2018
1.416
1.421
1.401
1.416
124,584
+0.01(+0.37%)
Feb 26, 2018
1.406
1.416
1.380
1.411
66,723
-0.01(-0.37%)
Feb 23, 2018
1.473
1.473
1.396
1.416
70,689
-0.04(-2.84%)
Feb 22, 2018
1.463
1.468
1.407
1.458
10,172
+0.00(+0.18%)
Feb 21, 2018
1.453
1.478
1.422
1.455
71,821
-0.01(-0.88%)
Feb 20, 2018
1.478
1.478
1.433
1.468
19,278
-0.01(-0.35%)
Feb 16, 2018
1.473
1.473
1.473
0
+0.02(+1.06%)
Feb 15, 2018
1.473
1.473
1.432
1.458
87,433
+0.02(+1.08%)
Feb 14, 2018
1.432
1.484
1.416
1.442
27,912
+0.01(+0.72%)
Feb 13, 2018
1.416
1.437
1.416
1.432
58,836
+0.02(+1.10%)
Feb 12, 2018
1.380
1.432
1.380
1.416
41,459
+0.04(+3.01%)
Feb 09, 2018
1.385
1.390
1.344
1.375
76,570
+0.00(+0.00%)
Feb 08, 2018
1.385
1.385
1.359
1.375
31,603
-0.01(-0.37%)
Feb 07, 2018
1.385
1.385
1.380
42,139
-0.01(-0.37%)
Feb 06, 2018
1.380
1.416
1.375
1.385
40,283
-0.01(-0.74%)
Feb 05, 2018
1.427
1.447
1.385
1.396
49,126
-0.03(-1.82%)
Feb 02, 2018
1.421
1.432
1.396
1.421
48,811
-0.01(-0.36%)
Feb 01, 2018
1.380
1.432
1.380
1.427
43,568
+0.04(+2.99%)
Jan 31, 2018
1.365
1.385
1.365
1.385
54,185
+0.02(+1.51%)
Jan 30, 2018
1.447
1.447
1.359
1.365
54,589
-0.10(-6.71%)
Jan 29, 2018
1.468
1.499
1.421
1.463
64,587
-0.01(-0.35%)
Jan 26, 2018
1.447
1.499
1.421
1.468
47,114
+0.02(+1.43%)
Jan 25, 2018
1.489
1.489
1.432
1.447
132,808
-0.05(-3.11%)
Jan 24, 2018
1.535
1.535
1.473
1.494
147,413
-0.02(-1.37%)
Jan 23, 2018
1.494
1.546
1.478
1.515
82,834
+0.03(+2.09%)
Jan 22, 2018
1.447
1.489
1.447
1.484
97,096
+0.04(+2.87%)
Jan 19, 2018
1.437
1.473
1.411
1.442
165,429
+0.02(+1.45%)
Jan 18, 2018
1.396
1.463
1.375
1.421
241,996
+0.04(+3.03%)
Jan 17, 2018
1.354
1.406
1.344
1.380
180,248
+0.03(+1.87%)
Jan 16, 2018
1.349
1.375
1.349
1.354
80,706
+0.01(+0.77%)
Jan 12, 2018
1.344
1.344
1.344
0
-0.02(-1.14%)
Jan 11, 2018
1.323
1.370
1.313
1.359
209,735
+0.06(+4.78%)
Jan 10, 2018
1.354
1.297
1.297
97,541
-0.05(-3.83%)
Jan 09, 2018
1.339
1.359
1.339
1.349
60,596
+0.02(+1.56%)
Jan 08, 2018
1.292
1.359
1.292
1.328
88,497
+0.04(+2.80%)
Jan 05, 2018
1.287
1.359
1.277
1.292
232,534
+0.02(+1.21%)
Jan 04, 2018
1.274
1.303
1.266
1.277
174,158
+0.00(+0.00%)
Jan 03, 2018
1.254
1.287
1.254
1.277
63,531
+0.03(+2.07%)
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.