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
Dundee Corporation
(OP:
DDEJF
)
0.9200
-0.0124 (-1.33%)
Streaming Delayed Price
Updated: 1:29 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 (%)
Mar 29, 2018
1.430
1.430
1.430
0
-0.10(-6.54%)
Mar 28, 2018
1.609
1.609
1.520
1.530
27,300
-0.08(-4.97%)
Mar 27, 2018
1.612
1.618
1.600
1.610
30,100
-0.02(-1.23%)
Mar 26, 2018
1.670
1.680
1.630
1.630
8,522
-0.07(-4.12%)
Mar 23, 2018
1.660
1.703
1.650
1.700
33,900
+0.05(+3.03%)
Mar 22, 2018
1.670
1.670
1.650
1.650
10,701
-0.05(-2.94%)
Mar 21, 2018
1.700
1.710
1.680
1.700
73,950
+0.00(+0.00%)
Mar 20, 2018
1.720
1.720
1.700
1.700
28,178
-0.03(-1.73%)
Mar 19, 2018
1.725
1.730
1.700
1.730
39,103
-0.01(-0.35%)
Mar 16, 2018
1.709
1.740
1.700
1.736
15,396
+0.01(+0.35%)
Mar 15, 2018
1.700
1.758
1.697
1.730
30,943
-0.05(-2.75%)
Mar 14, 2018
1.760
1.780
1.750
1.779
9,350
-0.00(-0.06%)
Mar 13, 2018
1.770
1.790
1.760
1.780
8,122
+0.01(+0.56%)
Mar 12, 2018
1.781
1.781
1.741
1.770
29,279
-0.01(-0.56%)
Mar 09, 2018
1.760
1.780
1.760
1.780
6,000
+0.01(+0.56%)
Mar 08, 2018
1.753
1.772
1.734
1.770
27,211
-0.01(-0.51%)
Mar 07, 2018
1.770
1.779
1.770
1.779
6,890
+0.01(+0.51%)
Mar 06, 2018
1.761
1.770
1.750
1.770
26,340
-0.01(-0.56%)
Mar 05, 2018
1.750
1.780
1.750
1.780
120,220
-0.05(-2.82%)
Mar 02, 2018
1.795
1.832
1.783
1.832
105,050
+0.02(+0.95%)
Mar 01, 2018
1.800
1.832
1.800
1.814
58,686
-0.01(-0.36%)
Feb 28, 2018
1.850
1.850
1.811
1.821
20,674
-0.05(-2.62%)
Feb 27, 2018
1.840
1.870
1.813
1.870
29,336
-0.01(-0.53%)
Feb 26, 2018
1.849
1.880
1.849
1.880
1,770
-0.01(-0.53%)
Feb 23, 2018
1.890
1.890
1.854
1.890
41,284
-0.02(-1.05%)
Feb 22, 2018
1.915
1.877
1.910
81,381
+0.00(+0.00%)
Feb 21, 2018
1.929
1.929
1.899
1.910
18,380
-0.02(-1.04%)
Feb 20, 2018
1.920
1.950
1.920
1.930
492,392
+0.01(+0.52%)
Feb 16, 2018
1.920
1.920
1.920
0
-0.02(-1.08%)
Feb 15, 2018
1.960
1.988
1.937
1.941
5,772
+0.00(+0.05%)
Feb 14, 2018
2.020
2.020
1.940
1.940
8,800
+0.04(+2.11%)
Feb 13, 2018
1.921
1.930
1.883
1.900
10,910
-0.03(-1.56%)
Feb 12, 2018
1.981
1.981
1.930
1.930
18,380
+0.01(+0.52%)
Feb 09, 2018
1.941
1.960
1.915
1.920
4,125
-0.04(-2.23%)
Feb 08, 2018
1.918
1.971
1.918
1.964
25,084
+0.03(+1.75%)
Feb 07, 2018
1.930
1.900
1.930
6,110
+0.03(+1.58%)
Feb 06, 2018
1.919
1.940
1.898
1.900
125,283
-0.04(-2.06%)
Feb 05, 2018
2.000
2.000
1.930
1.940
58,390
-0.06(-3.00%)
Feb 02, 2018
1.997
2.000
1.996
2.000
5,797
-0.06(-2.91%)
Jan 31, 2018
2.060
2.060
2.060
5
-0.00(-0.20%)
Jan 30, 2018
2.100
2.100
2.064
2.064
1,065
-0.04(-1.80%)
Jan 29, 2018
2.111
2.111
2.101
2.102
3,360
-0.01(-0.38%)
Jan 26, 2018
2.070
2.110
2.070
2.110
2,200
+0.06(+2.88%)
Jan 25, 2018
2.030
2.051
2.020
2.051
16,799
+0.00(+0.05%)
Jan 24, 2018
2.050
2.050
2.050
2.050
2,000
-0.01(-0.44%)
Jan 23, 2018
2.040
2.059
2.040
2.059
1,256
+0.10(+5.00%)
Jan 22, 2018
1.950
1.961
1.950
1.961
3,150
+0.02(+1.08%)
Jan 19, 2018
1.957
1.967
1.940
1.940
8,823
-0.06(-2.90%)
Jan 18, 2018
2.030
2.030
1.988
1.998
18,851
-0.05(-2.54%)
Jan 17, 2018
2.062
2.090
2.050
2.050
62,825
-0.03(-1.44%)
Jan 16, 2018
2.090
2.106
2.080
2.080
18,920
-0.03(-1.42%)
Jan 12, 2018
2.110
2.110
2.110
0
+0.11(+5.24%)
Jan 11, 2018
2.050
2.005
2.005
42,781
-0.05(-2.20%)
Jan 10, 2018
2.068
2.068
2.033
2.050
686,065
+0.01(+0.49%)
Jan 09, 2018
2.122
2.122
2.030
2.040
898,905
-0.09(-4.21%)
Jan 08, 2018
2.130
2.130
2.130
2.130
1,075
-0.03(-1.41%)
Jan 05, 2018
2.147
2.160
2.147
2.160
1,942
+0.08(+3.90%)
Jan 04, 2018
2.120
2.140
1.990
2.079
310,032
-0.04(-1.81%)
Jan 03, 2018
2.023
2.120
2.023
2.117
16,361
+0.11(+5.65%)
Jan 02, 2018
2.040
2.040
1.980
2.004
6,511
-0.00(-0.24%)
Dec 29, 2017
2.009
2.009
2.009
0
+0.05(+2.76%)
Dec 28, 2017
1.951
1.960
1.940
1.955
172,538
+0.03(+1.30%)
Dec 27, 2017
1.946
1.980
1.920
1.930
76,816
+0.03(+1.58%)
Dec 26, 2017
1.880
2.000
1.880
1.900
17,288
-0.02(-0.99%)
Dec 22, 2017
1.910
1.928
1.893
1.919
219,490
-0.00(-0.05%)
Dec 21, 2017
2.050
2.050
1.920
1.920
92,767
-0.03(-1.58%)
Dec 20, 2017
1.920
1.970
1.904
1.951
115,288
+0.03(+1.61%)
Dec 19, 2017
1.900
1.978
1.897
1.920
202,998
-0.03(-1.49%)
Dec 18, 2017
1.971
1.971
1.893
1.949
100,064
-0.06(-2.99%)
Dec 15, 2017
2.103
2.103
1.999
2.009
46,637
-0.04(-2.00%)
Dec 14, 2017
2.112
2.112
2.031
2.050
29,468
-0.00(-0.02%)
Dec 13, 2017
1.860
2.100
1.860
2.050
83,528
+0.19(+10.24%)
Dec 12, 2017
1.920
1.938
1.842
1.860
73,730
-0.08(-4.17%)
Dec 11, 2017
1.951
2.000
1.941
1.941
79,080
-0.04(-2.08%)
Dec 08, 2017
2.010
2.029
1.970
1.982
30,500
-0.09(-4.16%)
Dec 07, 2017
2.089
2.090
2.041
2.068
18,266
-0.02(-1.11%)
Dec 06, 2017
2.120
2.121
2.092
2.092
5,775
-0.01(-0.40%)
Dec 05, 2017
2.084
2.130
2.084
2.100
79,100
+0.00(+0.00%)
Dec 04, 2017
2.137
2.151
2.100
2.100
22,953
-0.01(-0.47%)
Dec 01, 2017
2.108
2.110
2.071
2.110
22,387
+0.02(+0.74%)
Nov 30, 2017
2.200
2.237
2.050
2.095
46,074
-0.19(-8.14%)
Nov 29, 2017
2.280
2.310
2.280
2.280
12,022
-0.03(-1.34%)
Nov 28, 2017
2.381
2.381
2.311
2.311
2,300
-0.08(-3.31%)
Nov 27, 2017
2.490
2.490
2.390
2.390
9,332
-0.04(-1.78%)
Nov 24, 2017
2.447
2.447
2.430
2.433
2,787
+0.03(+1.35%)
Nov 22, 2017
2.390
2.401
2.390
2.401
10,275
+0.01(+0.40%)
Nov 21, 2017
2.441
2.447
2.390
2.391
23,494
-0.05(-2.00%)
Nov 20, 2017
2.270
2.505
2.270
2.440
122,657
+0.11(+4.56%)
Nov 17, 2017
2.331
2.336
2.300
2.333
15,723
-0.02(-0.70%)
Nov 16, 2017
2.332
2.365
2.332
2.350
8,685
+0.00(+0.15%)
Nov 15, 2017
2.452
2.452
2.346
2.346
14,166
-0.21(-8.35%)
Nov 14, 2017
2.551
2.560
2.551
2.560
410
-0.02(-0.83%)
Nov 13, 2017
2.530
2.582
2.530
2.582
30,420
+0.09(+3.53%)
Nov 10, 2017
2.484
2.494
2.484
2.494
1,992
+0.02(+0.75%)
Nov 09, 2017
2.469
2.475
2.461
2.475
2,200
-0.01(-0.33%)
Nov 08, 2017
2.550
2.590
2.483
2.483
13,559
+0.02(+0.85%)
Nov 07, 2017
2.577
2.577
2.461
2.462
7,155
+0.00(+0.05%)
Nov 06, 2017
2.451
2.483
2.451
2.461
19,454
+0.01(+0.45%)
Nov 03, 2017
2.483
2.483
2.450
2.450
11,743
-0.00(-0.01%)
Nov 02, 2017
2.505
2.505
2.450
2.450
14,062
+0.02(+1.02%)
Nov 01, 2017
2.468
2.468
2.425
2.425
18,150
-0.01(-0.32%)
Oct 31, 2017
2.436
2.436
2.430
2.433
2,188
-0.02(-0.70%)
Oct 30, 2017
2.349
2.480
2.334
2.450
47,619
-0.04(-1.60%)
Oct 27, 2017
2.504
2.504
2.437
2.490
13,892
+0.01(+0.40%)
Oct 26, 2017
2.479
2.480
2.429
2.480
22,547
+0.02(+1.02%)
Oct 25, 2017
2.480
2.520
2.455
2.455
8,141
-0.06(-2.58%)
Oct 24, 2017
2.571
2.571
2.486
2.520
33,628
+0.03(+1.07%)
Oct 23, 2017
2.527
2.540
2.481
2.493
35,411
-0.06(-2.22%)
Oct 20, 2017
2.549
2.550
2.530
2.550
15,918
-0.01(-0.45%)
Oct 19, 2017
2.560
2.562
2.550
2.561
5,299
-0.04(-1.45%)
Oct 18, 2017
2.617
2.617
2.583
2.599
3,893
+0.03(+1.25%)
Oct 17, 2017
2.600
2.600
2.564
2.567
20,480
-0.05(-1.90%)
Oct 16, 2017
2.616
2.617
2.616
2.617
4,112
+0.01(+0.22%)
Oct 13, 2017
2.655
2.655
2.610
2.611
6,807
-0.01(-0.35%)
Oct 12, 2017
2.606
2.620
2.590
2.620
3,600
+0.02(+0.81%)
Oct 11, 2017
2.562
2.620
2.549
2.599
4,189
+0.04(+1.73%)
Oct 10, 2017
2.572
2.572
2.551
2.555
4,025
+0.01(+0.39%)
Oct 09, 2017
2.500
2.545
2.500
2.545
5,517
-0.01(-0.51%)
Oct 06, 2017
2.585
2.585
2.512
2.558
6,745
-0.01(-0.51%)
Oct 05, 2017
2.611
2.611
2.571
2.571
1,803
-0.04(-1.47%)
Oct 04, 2017
2.600
2.679
2.600
2.609
7,532
-0.02(-0.93%)
Oct 03, 2017
2.613
2.634
2.613
2.634
2,185
+0.05(+1.88%)
Oct 02, 2017
2.560
2.630
2.560
2.585
25,198
+0.00(+0.06%)
Sep 29, 2017
2.554
2.590
2.554
2.584
11,550
-0.05(-1.75%)
Sep 28, 2017
2.601
2.630
2.601
2.630
3,009
+0.01(+0.34%)
Sep 27, 2017
2.686
2.686
2.606
2.621
12,519
+0.02(+0.81%)
Sep 26, 2017
2.660
2.736
2.550
2.600
10,664
-0.04(-1.55%)
Sep 25, 2017
2.750
2.750
2.641
2.641
19,232
-0.02(-0.75%)
Sep 22, 2017
2.430
2.661
2.430
2.661
7,525
+0.24(+10.00%)
Sep 21, 2017
2.420
2.427
2.419
2.419
1,974
-0.04(-1.67%)
Sep 19, 2017
2.460
2.460
2.460
21
-0.00(-0.04%)
Sep 18, 2017
2.478
2.490
2.450
2.461
5,425
-0.02(-0.77%)
Sep 15, 2017
2.456
2.540
2.445
2.480
14,464
-0.04(-1.56%)
Sep 14, 2017
2.499
2.527
2.499
2.519
12,855
+0.09(+3.67%)
Sep 13, 2017
2.389
2.430
2.389
2.430
5,626
+0.01(+0.41%)
Sep 12, 2017
2.344
2.420
2.344
2.420
69,676
-0.02(-0.72%)
Sep 11, 2017
2.410
2.440
2.396
2.438
18,902
+0.04(+1.52%)
Sep 08, 2017
2.401
2.407
2.401
2.401
8,925
+0.00(+0.00%)
Sep 07, 2017
2.350
2.410
2.350
2.401
24,470
+0.05(+2.05%)
Sep 06, 2017
2.340
2.361
2.340
2.353
2,472
+0.05(+2.25%)
Sep 05, 2017
2.301
2.301
2.301
2.301
2,100
-0.01(-0.39%)
Sep 01, 2017
2.291
2.310
2.281
2.310
1,370
+0.04(+1.76%)
Aug 31, 2017
2.265
2.275
2.231
2.270
6,418
+0.12(+5.58%)
Aug 30, 2017
2.135
2.173
2.135
2.150
7,785
+0.00(+0.00%)
Aug 29, 2017
2.130
2.170
2.130
2.150
15,740
+0.01(+0.47%)
Aug 28, 2017
2.101
2.140
2.101
2.140
3,830
+0.02(+0.94%)
Aug 25, 2017
2.101
2.150
2.101
2.120
45,544
+0.02(+0.95%)
Aug 24, 2017
2.081
2.104
2.081
2.100
76,809
+0.01(+0.40%)
Aug 23, 2017
2.109
2.110
2.075
2.092
56,852
-0.01(-0.26%)
Aug 22, 2017
2.129
2.129
2.071
2.097
8,520
+0.00(+0.04%)
Aug 21, 2017
2.103
2.108
2.096
2.096
10,042
-0.01(-0.29%)
Aug 18, 2017
2.105
2.115
2.100
2.102
15,295
+0.01(+0.33%)
Aug 17, 2017
2.137
2.137
2.095
2.095
12,470
+0.00(+0.07%)
Aug 16, 2017
2.088
2.094
2.070
2.094
41,811
+0.00(+0.19%)
Aug 15, 2017
2.082
2.091
2.074
2.090
3,435
+0.02(+0.92%)
Aug 14, 2017
2.169
2.208
2.063
2.071
53,983
-0.11(-4.97%)
Aug 11, 2017
2.270
2.270
2.126
2.179
43,862
+0.04(+1.83%)
Aug 10, 2017
2.190
2.190
2.140
2.140
5,831
-0.04(-1.88%)
Aug 09, 2017
2.205
2.211
2.181
2.181
5,900
-0.07(-3.07%)
Aug 08, 2017
2.235
2.260
2.223
2.250
39,482
+0.11(+5.14%)
Aug 07, 2017
2.165
2.165
2.140
2.140
351,308
-0.10(-4.31%)
Aug 04, 2017
2.166
2.236
2.166
2.236
4,384
+0.09(+4.38%)
Aug 03, 2017
2.266
2.266
2.142
2.142
23,922
-0.03(-1.48%)
Aug 02, 2017
2.200
2.200
2.169
2.175
58,571
+0.01(+0.68%)
Aug 01, 2017
2.142
2.180
2.125
2.160
20,574
+0.04(+1.89%)
Jul 31, 2017
2.119
2.132
2.090
2.120
25,227
+0.02(+0.87%)
Jul 28, 2017
2.115
2.129
2.102
2.102
7,723
+0.01(+0.56%)
Jul 27, 2017
2.110
2.119
2.085
2.090
11,200
-0.01(-0.48%)
Jul 26, 2017
2.088
2.128
2.061
2.100
30,221
+0.01(+0.48%)
Jul 25, 2017
2.080
2.090
2.072
2.090
18,339
+0.01(+0.48%)
Jul 24, 2017
2.111
2.120
2.053
2.080
22,780
-0.06(-2.80%)
Jul 21, 2017
2.146
2.146
2.104
2.140
2,635
-0.01(-0.47%)
Jul 20, 2017
2.132
2.150
2.116
2.150
12,938
+0.04(+1.90%)
Jul 19, 2017
2.110
2.123
2.090
2.110
13,292
+0.01(+0.52%)
Jul 18, 2017
2.130
2.130
2.070
2.099
20,122
-0.00(-0.01%)
Jul 17, 2017
2.090
2.101
2.080
2.099
18,733
-0.00(-0.15%)
Jul 14, 2017
2.080
2.154
2.080
2.102
9,826
+0.00(+0.11%)
Jul 13, 2017
2.098
2.130
2.094
2.100
79,136
-0.03(-1.41%)
Jul 12, 2017
2.095
2.130
2.095
2.130
23,171
-0.01(-0.32%)
Jul 11, 2017
2.140
2.180
2.100
2.137
35,231
+0.01(+0.53%)
Jul 10, 2017
2.106
2.135
2.102
2.126
8,567
+0.03(+1.21%)
Jul 07, 2017
2.116
2.139
2.100
2.100
13,404
-0.01(-0.47%)
Jul 06, 2017
2.150
2.160
2.100
2.110
20,211
-0.05(-2.31%)
Jul 05, 2017
2.157
2.179
2.150
2.160
2,114
-0.03(-1.54%)
Jul 03, 2017
2.194
2.194
2.194
2.194
0
+0.00(+0.00%)
Jun 30, 2017
2.194
2.194
2.194
0
-0.06(-2.50%)
Jun 29, 2017
2.280
2.342
2.240
2.250
18,924
+0.06(+2.74%)
Jun 28, 2017
2.143
2.200
2.143
2.190
32,700
+0.05(+2.34%)
Jun 27, 2017
2.140
2.150
2.131
2.140
10,038
-0.02(-0.97%)
Jun 26, 2017
2.149
2.160
2.149
2.161
3,880
-0.01(-0.41%)
Jun 23, 2017
2.153
2.170
2.153
2.170
928
+0.04(+1.88%)
Jun 22, 2017
2.132
2.165
2.122
2.130
7,289
+0.03(+1.43%)
Jun 21, 2017
2.166
2.171
2.100
2.100
8,547
-0.10(-4.55%)
Jun 20, 2017
2.239
2.250
2.200
2.200
13,971
-0.06(-2.65%)
Jun 19, 2017
2.204
2.260
2.130
2.260
62,773
+0.01(+0.44%)
Jun 16, 2017
2.282
2.282
2.246
2.250
3,294
-0.02(-0.88%)
Jun 15, 2017
2.304
2.304
2.260
2.270
8,120
-0.03(-1.35%)
Jun 14, 2017
2.283
2.308
2.275
2.301
2,969
+0.08(+3.60%)
Jun 13, 2017
2.331
2.331
2.221
2.221
7,518
-0.01(-0.40%)
Jun 12, 2017
2.184
2.230
2.161
2.230
6,279
+0.09(+3.98%)
Jun 08, 2017
2.145
2.145
2.145
0
-0.01(-0.51%)
Jun 07, 2017
2.355
2.355
2.156
2.156
9,254
-0.09(-4.07%)
Jun 06, 2017
2.350
2.350
2.247
2.247
3,134
-0.10(-4.31%)
Jun 05, 2017
2.355
2.389
2.344
2.348
11,148
+0.06(+2.52%)
Jun 02, 2017
2.259
2.307
2.259
2.290
2,499
+0.04(+1.67%)
Jun 01, 2017
2.284
2.284
2.240
2.253
11,602
-0.03(-1.36%)
May 31, 2017
2.405
2.421
2.284
2.284
226,374
-0.15(-6.30%)
May 30, 2017
2.465
2.500
2.437
2.437
18,674
-0.02(-0.98%)
May 26, 2017
2.489
2.557
2.461
2.462
10,643
-0.02(-0.75%)
May 25, 2017
2.693
2.693
2.480
2.480
39,490
-0.22(-8.15%)
May 24, 2017
2.725
2.750
2.673
2.700
22,270
-0.02(-0.74%)
May 23, 2017
2.749
2.769
2.696
2.720
9,781
+0.15(+5.84%)
May 22, 2017
2.570
2.610
2.570
2.570
4,097
-0.13(-4.68%)
May 19, 2017
2.504
2.780
2.489
2.696
2,688
+0.22(+8.74%)
May 18, 2017
2.590
2.649
2.460
2.480
36,032
-0.11(-4.26%)
May 17, 2017
2.596
2.635
2.579
2.590
29,698
-0.01(-0.38%)
May 16, 2017
2.870
2.870
2.600
2.600
7,883
-0.27(-9.41%)
May 15, 2017
2.854
2.990
2.832
2.870
75,248
+0.07(+2.58%)
May 12, 2017
2.792
2.847
2.723
2.798
66,547
+0.22(+8.40%)
May 11, 2017
2.540
2.590
2.540
2.581
4,667
+0.04(+1.61%)
May 10, 2017
2.291
2.551
2.291
2.540
36,912
+0.38(+17.59%)
May 09, 2017
2.064
2.170
2.064
2.160
156,898
+0.06(+3.10%)
May 08, 2017
2.100
2.119
2.058
2.095
94,836
-0.00(-0.09%)
May 05, 2017
2.200
2.296
2.097
2.097
61,635
-0.09(-4.26%)
May 04, 2017
2.300
2.300
2.180
2.190
59,780
-0.10(-4.51%)
May 03, 2017
2.220
2.301
2.220
2.293
48,616
-0.03(-1.15%)
May 02, 2017
2.356
2.380
2.320
2.320
11,832
-0.03(-1.28%)
May 01, 2017
2.334
2.355
2.270
2.350
16,275
+0.01(+0.46%)
Apr 28, 2017
2.368
2.380
2.310
2.339
30,649
-0.01(-0.46%)
Apr 27, 2017
2.347
2.382
2.344
2.350
14,723
+0.00(+0.07%)
Apr 26, 2017
2.401
2.489
2.348
2.348
19,026
-0.10(-4.13%)
Apr 25, 2017
2.508
2.525
2.446
2.450
49,001
-0.07(-2.79%)
Apr 24, 2017
2.530
2.551
2.500
2.520
16,362
+0.04(+1.46%)
Apr 21, 2017
2.549
2.570
2.483
2.484
24,469
-0.02(-0.68%)
Apr 20, 2017
2.618
2.660
2.501
2.501
113,714
-0.11(-4.18%)
Apr 19, 2017
2.603
2.690
2.600
2.610
48,140
+0.04(+1.69%)
Apr 18, 2017
2.586
2.790
2.543
2.567
62,149
-0.02(-0.62%)
Apr 17, 2017
2.632
2.660
2.570
2.583
106,063
-0.06(-2.44%)
Apr 13, 2017
2.690
2.731
2.626
2.647
40,485
-0.02(-0.87%)
Apr 12, 2017
2.746
2.761
2.652
2.670
88,911
+0.01(+0.43%)
Apr 11, 2017
2.711
2.711
2.659
2.659
8,423
-0.05(-1.89%)
Apr 10, 2017
2.657
2.710
2.640
2.710
19,460
+0.06(+2.26%)
Apr 07, 2017
2.800
2.800
2.640
2.650
142,062
+0.05(+2.01%)
Apr 06, 2017
2.599
2.620
2.581
2.598
32,518
+0.01(+0.49%)
Apr 05, 2017
2.690
2.690
2.524
2.585
28,407
-0.16(-6.00%)
Apr 04, 2017
2.900
2.900
2.750
2.750
24,108
-0.17(-5.92%)
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.