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
Just Energy Group Inc
(NY:
JE
)
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 (%)
Apr 30, 2020
0.4950
0.4950
0.4499
0.4669
666,094
-0.02(-4.34%)
Apr 29, 2020
0.4498
0.5000
0.4498
0.4881
634,608
+0.04(+9.88%)
Apr 28, 2020
0.4459
0.4550
0.4200
0.4442
466,643
+0.00(+0.98%)
Apr 27, 2020
0.4400
0.4665
0.4321
0.4399
421,936
+0.00(+0.18%)
Apr 24, 2020
0.4700
0.4788
0.4319
0.4391
467,400
-0.01(-1.30%)
Apr 23, 2020
0.4300
0.4566
0.4112
0.4449
461,262
+0.04(+8.59%)
Apr 22, 2020
0.4300
0.4300
0.4092
0.4097
364,260
-0.01(-3.08%)
Apr 21, 2020
0.4200
0.4293
0.4065
0.4227
398,320
+0.00(+0.67%)
Apr 20, 2020
0.4500
0.4700
0.4080
0.4199
690,053
-0.04(-8.72%)
Apr 17, 2020
0.4600
0.4600
0.4326
0.4600
352,800
+0.03(+7.40%)
Apr 16, 2020
0.4340
0.4451
0.4101
0.4283
465,329
-0.02(-3.77%)
Apr 15, 2020
0.4750
0.4800
0.4220
0.4451
719,353
-0.02(-5.01%)
Apr 14, 2020
0.4800
0.5080
0.4500
0.4686
701,459
+0.00(+0.30%)
Apr 13, 2020
0.5180
0.5196
0.4650
0.4672
557,690
-0.03(-5.10%)
Apr 09, 2020
0.5400
0.5401
0.4830
0.4923
1,432,700
-0.07(-12.09%)
Apr 08, 2020
0.5400
0.5600
0.5200
0.5600
404,767
+0.03(+5.42%)
Apr 07, 2020
0.5346
0.5600
0.5186
0.5312
415,393
+0.01(+2.55%)
Apr 06, 2020
0.5500
0.5650
0.5100
0.5180
182,313
-0.02(-2.81%)
Apr 03, 2020
0.5400
0.5850
0.5011
0.5330
349,700
-0.04(-6.98%)
Apr 02, 2020
0.5000
0.5900
0.5000
0.5730
485,176
+0.07(+13.47%)
Apr 01, 2020
0.4683
0.5460
0.4683
0.5050
278,478
-0.02(-2.94%)
Mar 31, 2020
0.4940
0.6500
0.4701
0.5203
1,173,039
+0.05(+10.58%)
Mar 30, 2020
0.5220
0.5456
0.4367
0.4705
1,230,737
-0.05(-9.71%)
Mar 27, 2020
0.5900
0.6000
0.5035
0.5211
608,100
-0.08(-13.06%)
Mar 26, 2020
0.5200
0.6030
0.4875
0.5994
1,087,636
+0.11(+23.38%)
Mar 25, 2020
0.4280
0.4886
0.3726
0.4858
655,958
+0.09(+22.34%)
Mar 24, 2020
0.4156
0.4156
0.3801
0.3971
470,891
+0.02(+4.50%)
Mar 23, 2020
0.4000
0.4100
0.3600
0.3800
860,327
-0.00(-0.13%)
Mar 20, 2020
0.5041
0.5180
0.3600
0.3805
1,495,000
-0.10(-20.75%)
Mar 19, 2020
0.4200
0.4951
0.3800
0.4801
472,184
+0.06(+15.27%)
Mar 18, 2020
0.5100
0.5100
0.3518
0.4165
1,008,748
-0.09(-18.33%)
Mar 17, 2020
0.5200
0.5300
0.4800
0.5100
835,074
+0.02(+3.43%)
Mar 16, 2020
0.5600
0.5700
0.4922
0.4931
811,148
-0.08(-14.51%)
Mar 13, 2020
0.5600
0.6189
0.5239
0.5768
665,900
+0.04(+6.50%)
Mar 12, 2020
0.5700
0.6023
0.5251
0.5416
733,100
-0.10(-16.17%)
Mar 11, 2020
0.7100
0.7220
0.6189
0.6461
1,330,833
-0.04(-6.36%)
Mar 10, 2020
0.8000
0.8000
0.6800
0.6900
550,182
-0.04(-4.84%)
Mar 09, 2020
0.8372
0.8372
0.7200
0.7251
724,816
-0.15(-16.85%)
Mar 06, 2020
0.9170
0.9170
0.8380
0.8720
396,200
-0.06(-6.24%)
Mar 05, 2020
0.9100
0.9300
0.8500
0.9300
628,202
+0.00(+0.43%)
Mar 04, 2020
0.9364
0.9617
0.8771
0.9260
521,568
+0.03(+2.89%)
Mar 03, 2020
1.020
1.050
0.9000
0.9000
816,581
-0.10(-10.00%)
Mar 02, 2020
0.9100
1.020
0.8527
1.000
850,854
+0.14(+16.28%)
Feb 28, 2020
0.7873
0.8617
0.7701
0.8600
774,400
+0.04(+4.88%)
Feb 27, 2020
0.8340
0.8689
0.7600
0.8200
664,307
-0.01(-1.53%)
Feb 26, 2020
0.8703
0.8815
0.8327
0.8327
650,556
-0.05(-5.38%)
Feb 25, 2020
0.9200
0.9400
0.8800
0.8800
908,063
-0.03(-3.30%)
Feb 24, 2020
0.9103
0.9200
0.8100
0.9100
843,885
-0.00(-0.18%)
Feb 21, 2020
1.000
1.010
0.9086
0.9116
1,176,700
-0.08(-7.92%)
Feb 20, 2020
1.010
1.030
0.9900
0.9900
804,479
-0.03(-2.94%)
Feb 19, 2020
1.040
1.050
1.000
1.020
824,895
-0.02(-1.92%)
Feb 18, 2020
1.070
1.090
1.021
1.040
707,512
-0.03(-2.80%)
Feb 14, 2020
1.120
1.120
1.060
1.070
752,100
-0.01(-0.93%)
Feb 13, 2020
1.160
1.170
1.070
1.080
1,168,968
-0.05(-4.42%)
Feb 12, 2020
1.130
1.150
1.070
1.130
1,055,596
+0.01(+0.89%)
Feb 11, 2020
1.190
1.200
1.100
1.120
1,034,323
-0.04(-3.45%)
Feb 10, 2020
1.240
1.280
1.120
1.160
1,995,738
-0.35(-23.18%)
Feb 07, 2020
1.560
1.608
1.505
1.510
531,100
-0.09(-5.63%)
Feb 06, 2020
1.600
1.610
1.560
1.600
160,228
+0.00(+0.00%)
Feb 05, 2020
1.540
1.610
1.540
1.600
357,265
+0.06(+3.90%)
Feb 04, 2020
1.600
1.620
1.520
1.540
223,545
-0.03(-1.91%)
Feb 03, 2020
1.400
1.610
1.380
1.570
875,942
+0.17(+12.14%)
Jan 31, 2020
1.540
1.560
1.400
1.400
517,900
-0.15(-9.68%)
Jan 30, 2020
1.570
1.595
1.540
1.550
277,089
-0.04(-2.52%)
Jan 29, 2020
1.570
1.610
1.570
1.590
296,758
+0.02(+1.27%)
Jan 28, 2020
1.630
1.630
1.570
1.570
226,857
-0.03(-1.88%)
Jan 27, 2020
1.580
1.620
1.580
1.600
204,760
-0.01(-0.62%)
Jan 24, 2020
1.640
1.640
1.590
1.610
225,300
-0.02(-1.23%)
Jan 23, 2020
1.580
1.640
1.570
1.630
380,374
+0.04(+2.52%)
Jan 22, 2020
1.560
1.640
1.560
1.590
444,283
+0.03(+1.92%)
Jan 21, 2020
1.600
1.640
1.560
1.560
371,526
-0.05(-3.11%)
Jan 17, 2020
1.590
1.640
1.590
1.610
272,900
+0.02(+1.26%)
Jan 16, 2020
1.590
1.665
1.581
1.590
397,894
+0.00(+0.00%)
Jan 15, 2020
1.620
1.620
1.560
1.590
400,528
-0.01(-0.63%)
Jan 14, 2020
1.640
1.670
1.581
1.600
348,729
-0.02(-1.23%)
Jan 13, 2020
1.600
1.680
1.570
1.620
498,637
+0.03(+1.89%)
Jan 10, 2020
1.620
1.680
1.580
1.590
286,200
-0.02(-1.24%)
Jan 09, 2020
1.600
1.640
1.570
1.610
286,389
+0.00(+0.00%)
Jan 08, 2020
1.670
1.700
1.580
1.610
575,333
-0.07(-4.17%)
Jan 07, 2020
1.650
1.730
1.640
1.680
468,453
+0.02(+1.20%)
Jan 06, 2020
1.790
1.820
1.660
1.660
710,001
-0.18(-9.78%)
Jan 03, 2020
1.810
1.850
1.710
1.840
613,100
+0.04(+2.22%)
Jan 02, 2020
1.710
1.820
1.680
1.800
1,067,391
+0.12(+7.14%)
Dec 31, 2019
1.520
1.680
1.500
1.680
879,100
+0.14(+9.09%)
Dec 30, 2019
1.570
1.600
1.510
1.540
717,442
+0.00(+0.00%)
Dec 27, 2019
1.600
1.645
1.540
1.540
1,314,700
-0.07(-4.35%)
Dec 26, 2019
1.680
1.690
1.610
1.610
433,495
-0.04(-2.42%)
Dec 24, 2019
1.670
1.670
1.615
1.650
243,700
+0.00(+0.00%)
Dec 23, 2019
1.600
1.770
1.600
1.650
1,285,447
+0.03(+1.85%)
Dec 20, 2019
1.630
1.700
1.580
1.620
1,056,100
-0.01(-0.61%)
Dec 19, 2019
1.620
1.650
1.590
1.630
733,978
-0.04(-2.40%)
Dec 18, 2019
1.700
1.770
1.660
1.670
549,310
-0.08(-4.57%)
Dec 17, 2019
1.780
1.820
1.740
1.750
568,459
-0.03(-1.69%)
Dec 16, 2019
1.760
1.870
1.730
1.780
541,671
-0.01(-0.56%)
Dec 13, 2019
1.870
1.900
1.780
1.790
630,700
-0.08(-4.28%)
Dec 12, 2019
2.000
2.050
1.860
1.870
970,320
-0.13(-6.50%)
Dec 11, 2019
2.020
2.080
1.970
2.000
441,442
-0.05(-2.44%)
Dec 10, 2019
2.100
2.170
2.040
2.050
581,023
-0.08(-3.76%)
Dec 09, 2019
2.100
2.140
2.070
2.130
335,900
+0.03(+1.43%)
Dec 06, 2019
2.060
2.170
2.050
2.100
424,000
+0.03(+1.45%)
Dec 05, 2019
2.170
2.170
2.050
2.070
762,671
-0.03(-1.43%)
Dec 04, 2019
2.020
2.170
1.950
2.100
1,206,529
+0.15(+7.69%)
Dec 03, 2019
2.270
2.270
1.940
1.950
1,158,500
-0.32(-14.10%)
Dec 02, 2019
2.600
2.650
2.260
2.270
1,431,001
-0.45(-16.54%)
Nov 29, 2019
2.730
2.740
2.620
2.720
309,800
+0.00(+0.00%)
Nov 27, 2019
2.710
2.840
2.680
2.720
532,500
+0.01(+0.37%)
Nov 26, 2019
2.680
2.760
2.660
2.710
429,221
+0.03(+1.12%)
Nov 25, 2019
2.590
2.790
2.590
2.680
676,308
+0.11(+4.28%)
Nov 22, 2019
2.470
2.680
2.410
2.570
1,001,600
+0.11(+4.47%)
Nov 21, 2019
2.410
2.470
2.400
2.460
256,812
+0.06(+2.50%)
Nov 20, 2019
2.340
2.420
2.310
2.400
266,257
+0.07(+3.00%)
Nov 19, 2019
2.320
2.370
2.295
2.330
274,678
-0.02(-0.85%)
Nov 18, 2019
2.400
2.400
2.330
2.350
321,408
-0.05(-2.08%)
Nov 15, 2019
2.450
2.490
2.386
2.400
221,000
-0.06(-2.44%)
Nov 14, 2019
2.400
2.530
2.390
2.460
544,839
+0.07(+2.93%)
Nov 13, 2019
2.280
2.400
2.275
2.390
393,699
+0.07(+3.02%)
Nov 12, 2019
2.400
2.400
2.260
2.320
481,126
-0.07(-2.93%)
Nov 11, 2019
2.250
2.420
2.250
2.390
613,135
+0.11(+4.82%)
Nov 08, 2019
2.270
2.330
2.203
2.280
356,500
+0.01(+0.44%)
Nov 07, 2019
2.070
2.360
2.000
2.270
1,451,341
+0.33(+17.01%)
Nov 06, 2019
2.020
2.040
1.920
1.940
853,424
-0.09(-4.43%)
Nov 05, 2019
2.070
2.075
2.010
2.030
641,431
-0.03(-1.46%)
Nov 04, 2019
2.270
2.290
1.980
2.060
1,252,438
-0.25(-10.82%)
Nov 01, 2019
2.290
2.400
2.290
2.310
722,500
+0.01(+0.43%)
Oct 31, 2019
2.440
2.440
2.290
2.300
427,940
-0.14(-5.74%)
Oct 30, 2019
2.450
2.480
2.397
2.440
304,214
-0.02(-0.81%)
Oct 29, 2019
2.440
2.470
2.400
2.460
424,065
+0.02(+0.82%)
Oct 28, 2019
2.430
2.570
2.400
2.440
1,078,911
-0.01(-0.41%)
Oct 25, 2019
2.420
2.490
2.360
2.450
510,500
+0.01(+0.41%)
Oct 24, 2019
2.370
2.440
2.340
2.440
345,397
+0.07(+2.95%)
Oct 23, 2019
2.380
2.440
2.350
2.370
255,144
-0.04(-1.66%)
Oct 22, 2019
2.400
2.470
2.360
2.410
410,467
+0.01(+0.42%)
Oct 21, 2019
2.370
2.465
2.360
2.400
545,083
+0.03(+1.27%)
Oct 18, 2019
2.360
2.400
2.305
2.370
551,600
+0.04(+1.72%)
Oct 17, 2019
2.290
2.350
2.260
2.330
411,248
+0.04(+1.75%)
Oct 16, 2019
2.290
2.370
2.250
2.290
762,017
-0.01(-0.43%)
Oct 15, 2019
2.280
2.390
2.230
2.300
800,634
-0.11(-4.56%)
Oct 14, 2019
2.200
2.530
2.180
2.410
1,229,132
+0.19(+8.56%)
Oct 11, 2019
2.170
2.265
2.120
2.220
786,900
+0.06(+2.78%)
Oct 10, 2019
2.100
2.250
1.970
2.160
2,457,301
+0.15(+7.46%)
Oct 09, 2019
2.130
2.130
1.910
2.010
1,841,360
-0.09(-4.29%)
Oct 08, 2019
2.220
2.230
2.090
2.100
1,492,801
-0.21(-9.09%)
Oct 07, 2019
2.260
2.330
2.250
2.310
1,371,006
+0.00(+0.00%)
Oct 04, 2019
2.280
2.361
2.220
2.310
884,200
+0.02(+0.87%)
Oct 03, 2019
2.220
2.320
2.170
2.290
1,203,054
+0.07(+3.15%)
Oct 02, 2019
2.100
2.310
2.030
2.220
1,475,185
+0.06(+2.78%)
Oct 01, 2019
2.350
2.509
2.130
2.160
2,451,589
-0.21(-8.86%)
Sep 30, 2019
2.170
2.520
2.060
2.370
6,332,752
+0.15(+6.76%)
Sep 27, 2019
1.710
2.240
1.680
2.220
4,305,100
+0.49(+28.32%)
Sep 26, 2019
1.880
1.900
1.610
1.730
2,969,405
-0.13(-6.99%)
Sep 25, 2019
1.570
1.880
1.530
1.860
3,057,802
+0.29(+18.47%)
Sep 24, 2019
1.610
1.610
1.495
1.570
1,602,308
-0.03(-1.88%)
Sep 23, 2019
1.520
1.600
1.440
1.600
2,894,147
+0.10(+6.67%)
Sep 20, 2019
1.490
1.580
1.470
1.500
2,157,900
+0.00(+0.00%)
Sep 19, 2019
1.560
1.599
1.490
1.500
599,776
-0.05(-3.23%)
Sep 18, 2019
1.440
1.600
1.428
1.550
588,812
+0.05(+3.33%)
Sep 17, 2019
1.640
1.640
1.470
1.500
1,284,707
-0.14(-8.54%)
Sep 16, 2019
1.530
1.780
1.500
1.640
2,125,023
+0.14(+9.33%)
Sep 13, 2019
1.470
1.565
1.420
1.500
1,663,500
+0.02(+1.35%)
Sep 12, 2019
1.590
1.600
1.410
1.480
3,632,029
-0.15(-9.20%)
Sep 11, 2019
1.290
1.640
1.230
1.630
4,196,299
+0.35(+27.34%)
Sep 10, 2019
1.230
1.290
1.180
1.280
1,977,651
+0.04(+3.23%)
Sep 09, 2019
1.300
1.300
1.200
1.240
1,292,640
-0.03(-2.36%)
Sep 06, 2019
1.290
1.330
1.240
1.270
1,418,000
-0.01(-0.78%)
Sep 05, 2019
1.100
1.280
1.090
1.280
2,019,225
+0.19(+17.43%)
Sep 04, 2019
1.150
1.150
1.080
1.090
1,480,891
-0.06(-5.22%)
Sep 03, 2019
1.100
1.150
1.080
1.150
1,245,573
+0.05(+4.55%)
Aug 30, 2019
1.140
1.160
1.080
1.100
1,694,600
-0.03(-2.65%)
Aug 29, 2019
1.170
1.204
1.110
1.130
1,773,064
-0.04(-3.42%)
Aug 28, 2019
1.160
1.200
1.150
1.170
1,164,209
+0.00(+0.00%)
Aug 27, 2019
1.250
1.290
1.150
1.170
1,681,305
-0.06(-4.88%)
Aug 26, 2019
1.150
1.250
1.130
1.230
1,846,420
+0.08(+6.96%)
Aug 23, 2019
1.200
1.240
1.140
1.150
1,603,800
-0.03(-2.54%)
Aug 22, 2019
1.220
1.330
1.160
1.180
1,918,859
+0.00(+0.00%)
Aug 21, 2019
1.280
1.310
1.180
1.180
1,207,549
-0.14(-10.61%)
Aug 20, 2019
1.500
1.530
1.320
1.320
1,316,893
-0.24(-15.38%)
Aug 19, 2019
1.650
1.670
1.510
1.560
1,358,098
-0.15(-8.77%)
Aug 16, 2019
1.760
1.770
1.420
1.710
2,666,600
-0.17(-9.04%)
Aug 15, 2019
2.130
2.390
1.780
1.880
4,826,996
-1.22(-39.35%)
Aug 14, 2019
3.090
3.190
3.080
3.100
391,335
-0.01(-0.32%)
Aug 13, 2019
3.180
3.200
3.063
3.110
669,129
-0.06(-1.89%)
Aug 12, 2019
3.370
3.370
3.160
3.170
408,122
-0.18(-5.37%)
Aug 09, 2019
3.240
3.440
3.200
3.350
854,800
+0.12(+3.72%)
Aug 08, 2019
3.110
3.240
3.110
3.230
233,954
+0.12(+3.86%)
Aug 07, 2019
3.140
3.170
3.083
3.110
327,817
-0.05(-1.58%)
Aug 06, 2019
3.380
3.440
3.120
3.160
709,840
-0.20(-5.95%)
Aug 05, 2019
3.500
3.530
3.348
3.360
248,908
-0.18(-5.08%)
Aug 02, 2019
3.500
3.560
3.450
3.540
154,400
+0.05(+1.43%)
Aug 01, 2019
3.460
3.560
3.430
3.490
210,071
+0.02(+0.58%)
Jul 31, 2019
3.500
3.560
3.465
3.470
290,140
-0.02(-0.57%)
Jul 30, 2019
3.400
3.520
3.300
3.490
399,735
+0.07(+2.05%)
Jul 29, 2019
3.570
3.640
3.420
3.420
502,778
-0.18(-5.00%)
Jul 26, 2019
3.630
3.710
3.580
3.600
248,800
-0.02(-0.55%)
Jul 25, 2019
3.580
3.750
3.540
3.620
834,202
+0.04(+1.12%)
Jul 24, 2019
3.680
3.700
3.490
3.580
613,423
-0.14(-3.76%)
Jul 23, 2019
4.000
4.010
3.690
3.720
2,094,273
-0.66(-15.07%)
Jul 22, 2019
4.390
4.420
4.320
4.380
287,848
-0.02(-0.45%)
Jul 19, 2019
4.330
4.420
4.290
4.400
259,100
+0.05(+1.15%)
Jul 18, 2019
4.260
4.350
4.260
4.350
171,913
+0.06(+1.40%)
Jul 17, 2019
4.200
4.300
4.200
4.290
191,997
+0.09(+2.14%)
Jul 16, 2019
4.260
4.320
4.200
4.200
298,433
-0.05(-1.18%)
Jul 15, 2019
4.340
4.340
4.210
4.250
340,129
-0.10(-2.30%)
Jul 12, 2019
4.350
4.380
4.290
4.350
197,600
-0.03(-0.68%)
Jul 11, 2019
4.300
4.400
4.290
4.380
519,554
+0.06(+1.39%)
Jul 10, 2019
4.230
4.320
4.220
4.320
338,688
+0.11(+2.61%)
Jul 09, 2019
4.160
4.220
4.140
4.210
113,505
+0.03(+0.72%)
Jul 08, 2019
4.210
4.260
4.160
4.180
214,863
-0.03(-0.71%)
Jul 05, 2019
4.260
4.270
4.170
4.210
239,700
-0.09(-2.09%)
Jul 03, 2019
4.270
4.340
4.260
4.300
156,900
+0.02(+0.47%)
Jul 02, 2019
4.340
4.340
4.250
4.280
225,650
-0.10(-2.28%)
Jul 01, 2019
4.300
4.405
4.250
4.380
406,526
+0.08(+1.86%)
Jun 28, 2019
4.210
4.310
4.180
4.300
237,400
+0.11(+2.63%)
Jun 27, 2019
4.120
4.210
4.100
4.190
386,629
+0.06(+1.45%)
Jun 26, 2019
4.110
4.330
4.060
4.130
1,327,589
+0.05(+1.23%)
Jun 25, 2019
4.150
4.200
4.050
4.080
327,611
-0.07(-1.69%)
Jun 24, 2019
4.220
4.260
4.120
4.150
238,116
-0.07(-1.66%)
Jun 21, 2019
4.200
4.270
4.170
4.220
223,000
+0.02(+0.48%)
Jun 20, 2019
4.200
4.260
4.180
4.200
140,616
+0.01(+0.24%)
Jun 19, 2019
4.040
4.200
3.990
4.190
337,474
+0.13(+3.20%)
Jun 18, 2019
4.080
4.130
3.970
4.060
395,851
-0.03(-0.73%)
Jun 17, 2019
4.200
4.230
4.070
4.090
356,968
-0.16(-3.76%)
Jun 14, 2019
4.200
4.250
4.130
4.250
343,200
+0.07(+1.55%)
Jun 13, 2019
4.136
4.204
4.098
4.185
489,553
+0.06(+1.41%)
Jun 12, 2019
4.156
4.166
4.117
4.127
325,937
-0.05(-1.16%)
Jun 11, 2019
4.175
4.214
4.136
4.175
494,728
+0.03(+0.70%)
Jun 10, 2019
3.942
4.156
3.933
4.146
739,667
+0.18(+4.66%)
Jun 07, 2019
3.845
4.049
3.826
3.962
883,215
+0.10(+2.51%)
Jun 06, 2019
3.593
3.874
3.583
3.865
2,208,490
+0.45(+13.07%)
Jun 05, 2019
3.263
3.437
3.263
3.418
361,966
+0.17(+5.39%)
Jun 04, 2019
3.272
3.292
3.214
3.243
610,851
-0.01(-0.30%)
Jun 03, 2019
3.204
3.269
3.175
3.253
145,259
+0.07(+2.13%)
May 31, 2019
3.243
3.253
3.167
3.185
178,373
-0.06(-1.80%)
May 30, 2019
3.175
3.263
3.175
3.243
558,635
+0.07(+2.14%)
May 29, 2019
3.165
3.204
3.136
3.175
204,418
+0.00(+0.00%)
May 28, 2019
3.127
3.204
3.117
3.175
202,531
+0.04(+1.24%)
May 24, 2019
3.136
3.156
3.127
3.136
100,412
+0.00(+0.00%)
May 23, 2019
3.214
3.214
3.117
3.136
141,156
-0.12(-3.58%)
May 22, 2019
3.263
3.272
3.224
3.253
126,312
-0.01(-0.30%)
May 21, 2019
3.195
3.292
3.185
3.263
563,191
+0.15(+4.67%)
May 20, 2019
3.030
3.185
3.010
3.117
298,984
+0.09(+2.88%)
May 17, 2019
3.156
3.156
3.010
3.030
636,870
-0.13(-4.00%)
May 16, 2019
3.418
3.418
3.131
3.156
988,598
-0.37(-10.47%)
May 15, 2019
3.437
3.544
3.398
3.525
395,784
+0.09(+2.54%)
May 14, 2019
3.398
3.457
3.363
3.437
225,473
+0.02(+0.57%)
May 13, 2019
3.496
3.534
3.379
3.418
479,967
-0.14(-3.83%)
May 10, 2019
3.544
3.573
3.510
3.554
155,098
+0.01(+0.27%)
May 09, 2019
3.534
3.551
3.476
3.544
188,411
+0.01(+0.27%)
May 08, 2019
3.515
3.544
3.486
3.534
174,523
+0.01(+0.28%)
May 07, 2019
3.564
3.573
3.505
3.525
143,366
-0.04(-1.09%)
May 06, 2019
3.486
3.583
3.437
3.564
240,816
+0.03(+0.82%)
May 03, 2019
3.515
3.554
3.505
3.534
109,475
+0.02(+0.55%)
May 02, 2019
3.544
3.544
3.476
3.515
91,719
-0.04(-1.09%)
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.