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
Emerald Health Therapeutics Inc
(OP:
EMHTF
)
N/A
UNCHANGED
Last Price
Updated: 3:42 PM EST, Nov 11, 2022
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, 2018
3.460
3.635
3.427
3.600
106,884
+0.13(+3.75%)
Apr 27, 2018
3.503
3.540
3.390
3.470
84,627
-0.01(-0.29%)
Apr 26, 2018
3.410
3.549
3.390
3.480
121,613
+0.08(+2.35%)
Apr 25, 2018
3.486
3.611
3.371
3.400
142,147
-0.15(-4.23%)
Apr 24, 2018
3.620
3.770
3.508
3.550
93,326
-0.05(-1.39%)
Apr 23, 2018
3.700
3.800
3.560
3.600
178,722
-0.17(-4.51%)
Apr 20, 2018
3.781
3.880
3.704
3.770
164,126
+0.03(+0.80%)
Apr 19, 2018
3.805
3.870
3.685
3.740
134,591
-0.08(-1.97%)
Apr 18, 2018
3.920
3.938
3.720
3.815
232,455
-0.10(-2.67%)
Apr 17, 2018
4.090
4.200
3.880
3.920
260,314
-0.13(-3.14%)
Apr 16, 2018
3.860
4.120
3.794
4.047
369,174
+0.38(+10.27%)
Apr 13, 2018
3.220
3.750
3.171
3.670
508,025
+0.47(+14.69%)
Apr 12, 2018
3.264
3.319
3.200
3.200
167,664
-0.02(-0.59%)
Apr 11, 2018
3.220
3.434
3.190
3.219
280,041
-0.13(-3.82%)
Apr 10, 2018
3.180
3.420
2.960
3.347
425,829
+0.17(+5.25%)
Apr 09, 2018
3.517
3.540
3.150
3.180
191,316
-0.22(-6.41%)
Apr 06, 2018
3.540
3.540
3.310
3.398
143,121
-0.17(-4.76%)
Apr 05, 2018
3.430
3.673
3.350
3.568
194,151
+0.30(+9.10%)
Apr 04, 2018
3.270
3.290
2.876
3.270
746,961
-0.09(-2.68%)
Apr 03, 2018
3.650
3.860
3.286
3.360
423,096
-0.32(-8.70%)
Apr 02, 2018
3.900
4.040
3.680
3.680
318,218
-0.32(-8.00%)
Mar 29, 2018
4.000
4.000
4.000
0
+0.20(+5.26%)
Mar 28, 2018
3.975
5.000
3.731
3.800
371,921
-0.26(-6.45%)
Mar 27, 2018
4.280
4.280
3.985
4.062
215,403
-0.22(-5.10%)
Mar 26, 2018
4.490
4.490
4.150
4.280
237,802
-0.15(-3.31%)
Mar 23, 2018
4.453
4.550
4.260
4.427
331,960
+0.32(+7.70%)
Mar 22, 2018
4.340
4.400
4.027
4.110
346,285
-0.34(-7.64%)
Mar 21, 2018
4.500
4.540
4.100
4.450
173,587
+0.00(+0.00%)
Mar 20, 2018
4.560
4.590
4.351
4.450
140,621
-0.10(-2.20%)
Mar 19, 2018
4.460
4.629
4.420
4.550
181,524
+0.09(+2.02%)
Mar 16, 2018
4.252
4.480
4.200
4.460
176,228
+0.19(+4.41%)
Mar 15, 2018
4.170
4.320
4.080
4.272
156,872
+0.17(+4.19%)
Mar 14, 2018
4.315
4.343
4.090
4.100
249,040
-0.19(-4.43%)
Mar 13, 2018
4.423
4.452
4.249
4.290
328,700
-0.19(-4.34%)
Mar 12, 2018
4.640
4.670
4.393
4.484
437,608
-0.15(-3.26%)
Mar 09, 2018
4.675
4.713
4.500
4.636
264,830
+0.04(+0.84%)
Mar 08, 2018
4.495
4.640
4.370
4.597
409,344
+0.19(+4.24%)
Mar 07, 2018
4.535
4.672
4.300
4.410
429,102
-0.19(-4.13%)
Mar 06, 2018
4.822
4.927
4.590
4.600
729,005
+0.04(+0.88%)
Mar 05, 2018
4.450
4.580
4.300
4.560
594,047
+0.58(+14.67%)
Mar 02, 2018
4.010
4.130
3.925
3.977
198,276
-0.16(-3.97%)
Mar 01, 2018
4.020
4.260
3.920
4.141
427,950
+0.19(+4.84%)
Feb 28, 2018
3.435
3.970
3.406
3.950
406,382
+0.38(+10.60%)
Feb 27, 2018
4.000
4.010
3.300
3.571
1,160,458
-0.44(-10.94%)
Feb 26, 2018
4.430
4.500
4.000
4.010
520,755
-0.34(-7.82%)
Feb 23, 2018
4.575
4.578
4.340
4.350
261,954
-0.13(-2.86%)
Feb 22, 2018
4.510
4.657
4.417
4.478
189,820
+0.00(+0.02%)
Feb 21, 2018
4.830
4.947
4.390
4.477
413,288
-0.36(-7.39%)
Feb 20, 2018
4.180
4.850
4.175
4.834
499,814
+0.45(+10.16%)
Feb 16, 2018
4.388
4.388
4.388
0
-0.30(-6.38%)
Feb 15, 2018
4.920
4.990
4.684
4.687
545,229
-0.35(-6.88%)
Feb 14, 2018
5.070
5.160
4.980
5.033
235,976
-0.02(-0.45%)
Feb 13, 2018
5.056
239,443
-0.08(-1.63%)
Feb 12, 2018
5.400
5.520
5.040
5.140
290,589
-0.10(-1.91%)
Feb 09, 2018
5.190
5.349
4.910
5.240
562,123
-0.07(-1.33%)
Feb 08, 2018
5.748
5.772
5.261
5.310
486,545
-0.29(-5.22%)
Feb 07, 2018
6.158
6.350
5.500
5.603
933,710
-0.36(-5.99%)
Feb 06, 2018
5.130
5.985
4.994
5.960
786,488
+0.99(+19.92%)
Feb 05, 2018
4.310
5.670
4.020
4.970
1,000,033
+0.17(+3.54%)
Feb 02, 2018
5.420
5.420
4.511
4.800
1,488,852
-0.94(-16.42%)
Feb 01, 2018
6.370
6.480
5.600
5.743
837,051
-0.42(-6.86%)
Jan 31, 2018
5.720
6.680
5.643
6.166
562,016
+0.37(+6.31%)
Jan 30, 2018
6.340
6.380
5.661
5.800
920,742
-0.61(-9.51%)
Jan 29, 2018
7.017
7.040
6.409
6.409
574,481
-0.45(-6.57%)
Jan 26, 2018
6.680
7.020
6.340
6.860
662,838
+0.23(+3.47%)
Jan 25, 2018
6.820
7.225
6.240
6.630
1,327,440
-0.16(-2.36%)
Jan 24, 2018
7.440
7.680
6.573
6.790
1,724,570
-0.85(-11.15%)
Jan 23, 2018
7.000
7.770
6.900
7.642
1,830,547
+0.76(+11.01%)
Jan 22, 2018
6.270
6.900
6.260
6.884
1,900,448
+0.81(+13.30%)
Jan 19, 2018
5.700
6.281
5.687
6.076
999,449
+0.33(+5.67%)
Jan 18, 2018
5.530
5.880
5.381
5.750
1,032,798
+0.31(+5.69%)
Jan 17, 2018
5.260
5.490
4.998
5.441
1,317,331
+0.50(+10.13%)
Jan 16, 2018
5.030
5.390
4.890
4.940
1,045,058
+0.91(+22.68%)
Jan 12, 2018
4.027
4.027
4.027
0
-0.52(-11.42%)
Jan 11, 2018
5.070
5.110
4.448
4.546
1,133,735
-0.60(-11.71%)
Jan 10, 2018
5.550
5.640
5.073
5.149
694,221
-0.24(-4.47%)
Jan 09, 2018
6.045
6.045
5.145
5.390
974,055
-0.36(-6.21%)
Jan 08, 2018
6.000
6.066
5.700
5.747
809,431
-0.05(-0.91%)
Jan 05, 2018
5.100
6.000
5.048
5.800
1,053,400
+0.15(+2.69%)
Jan 04, 2018
6.490
6.490
4.997
5.648
1,931,195
-0.74(-11.65%)
Jan 03, 2018
5.580
6.640
5.493
6.393
2,152,440
+1.14(+21.60%)
Jan 02, 2018
4.520
5.258
4.445
5.258
1,157,223
+0.97(+22.55%)
Dec 29, 2017
4.290
4.290
4.290
0
+0.29(+7.36%)
Dec 28, 2017
4.099
4.126
3.939
3.996
593,249
+0.01(+0.15%)
Dec 27, 2017
4.118
4.140
3.800
3.990
866,277
-0.31(-7.21%)
Dec 26, 2017
4.060
4.400
3.940
4.300
528,166
+0.46(+11.98%)
Dec 22, 2017
3.243
3.870
2.980
3.840
732,447
+0.50(+15.00%)
Dec 21, 2017
3.410
3.430
3.250
3.339
539,973
-0.15(-4.33%)
Dec 20, 2017
3.645
3.700
3.400
3.490
623,331
-0.21(-5.65%)
Dec 19, 2017
3.770
3.780
3.520
3.699
370,979
-0.07(-1.88%)
Dec 18, 2017
3.870
3.900
3.700
3.770
368,071
-0.03(-0.75%)
Dec 15, 2017
3.975
4.010
3.780
3.798
454,126
-0.08(-2.17%)
Dec 14, 2017
3.845
3.948
3.728
3.883
443,333
+0.17(+4.69%)
Dec 13, 2017
3.941
4.247
3.539
3.709
935,956
-0.20(-5.14%)
Dec 12, 2017
3.287
3.968
3.255
3.910
1,012,987
+0.68(+20.95%)
Dec 11, 2017
3.160
3.260
3.012
3.233
915,563
+0.13(+4.29%)
Dec 08, 2017
2.920
3.113
2.890
3.100
331,452
+0.07(+2.48%)
Dec 07, 2017
3.316
3.316
2.800
3.025
854,588
-0.12(-3.67%)
Dec 06, 2017
3.080
3.450
2.991
3.140
1,411,190
+0.26(+9.02%)
Dec 05, 2017
2.960
2.690
2.880
722,290
+0.29(+11.34%)
Dec 04, 2017
2.385
2.700
2.335
2.587
732,024
+0.29(+12.69%)
Dec 01, 2017
2.305
2.330
2.200
2.295
274,685
-0.00(-0.20%)
Nov 30, 2017
1.935
2.326
1.935
2.300
551,099
+0.36(+18.26%)
Nov 29, 2017
2.149
2.204
1.920
1.945
522,874
-0.29(-13.03%)
Nov 28, 2017
2.379
2.404
2.000
2.236
520,904
-0.01(-0.35%)
Nov 27, 2017
2.250
2.398
2.210
2.244
698,533
+0.03(+1.54%)
Nov 24, 2017
2.173
2.250
2.150
2.210
428,372
+0.12(+5.70%)
Nov 22, 2017
1.988
2.153
1.979
2.091
556,795
+0.15(+7.45%)
Nov 21, 2017
1.946
1.982
1.920
1.946
414,547
+0.04(+1.88%)
Nov 20, 2017
1.898
1.910
1.816
1.910
321,676
+0.07(+3.80%)
Nov 17, 2017
1.745
1.880
1.696
1.840
340,456
+0.08(+4.58%)
Nov 16, 2017
1.940
1.949
1.641
1.760
718,463
-0.15(-7.91%)
Nov 15, 2017
1.920
1.988
1.850
1.911
545,971
+0.07(+3.89%)
Nov 14, 2017
2.030
2.040
1.728
1.839
909,297
+0.07(+3.84%)
Nov 13, 2017
1.601
1.840
1.585
1.771
750,946
+0.30(+20.44%)
Nov 10, 2017
1.389
1.500
1.376
1.470
234,935
+0.13(+9.94%)
Nov 09, 2017
1.295
1.340
1.260
1.338
185,965
+0.06(+4.50%)
Nov 08, 2017
1.410
1.439
1.260
1.280
255,764
-0.11(-7.89%)
Nov 07, 2017
1.380
1.436
1.346
1.390
209,619
+0.03(+2.40%)
Nov 06, 2017
1.284
1.357
1.261
1.357
155,056
+0.11(+8.59%)
Nov 03, 2017
1.260
1.282
1.228
1.250
169,872
-0.00(-0.02%)
Nov 02, 2017
1.211
1.289
1.170
1.250
434,417
+0.05(+4.09%)
Nov 01, 2017
1.275
1.289
1.183
1.201
177,525
-0.04(-3.14%)
Oct 31, 2017
1.190
1.260
1.150
1.240
128,272
+0.06(+5.12%)
Oct 30, 2017
1.180
1.200
1.140
1.179
94,185
+0.03(+2.65%)
Oct 27, 2017
1.150
1.150
1.130
1.149
42,743
+0.01(+0.93%)
Oct 26, 2017
1.160
1.170
1.131
1.138
62,178
-0.01(-1.01%)
Oct 25, 2017
1.179
1.180
1.130
1.150
42,609
-0.02(-1.54%)
Oct 24, 2017
1.170
1.190
1.150
1.168
108,710
-0.01(-1.02%)
Oct 23, 2017
1.160
1.180
1.157
1.180
86,849
+0.05(+4.34%)
Oct 20, 2017
1.110
1.150
1.101
1.131
69,197
+0.01(+0.53%)
Oct 19, 2017
1.171
1.180
1.110
1.125
201,115
-0.04(-3.03%)
Oct 18, 2017
1.113
1.165
1.110
1.160
53,507
+0.04(+3.57%)
Oct 17, 2017
1.167
1.190
1.084
1.120
184,809
-0.07(-5.55%)
Oct 16, 2017
1.210
1.219
1.180
1.186
80,994
-0.00(-0.35%)
Oct 13, 2017
1.150
1.190
1.150
1.190
49,656
+0.01(+1.02%)
Oct 12, 2017
1.240
1.270
1.169
1.178
93,821
-0.05(-4.38%)
Oct 11, 2017
1.153
1.240
1.122
1.232
117,766
+0.09(+7.66%)
Oct 10, 2017
1.124
1.150
1.107
1.144
50,077
-0.03(-2.20%)
Oct 09, 2017
1.120
1.170
1.120
1.170
81,871
+0.09(+8.33%)
Oct 06, 2017
1.120
1.129
1.070
1.080
92,554
-0.04(-3.37%)
Oct 05, 2017
1.065
1.136
1.065
1.118
72,130
+0.03(+2.64%)
Oct 04, 2017
1.082
1.110
1.070
1.089
28,535
-0.00(-0.09%)
Oct 03, 2017
1.100
1.110
1.071
1.090
46,514
-0.01(-0.84%)
Oct 02, 2017
1.040
1.100
1.040
1.099
147,975
+0.06(+5.84%)
Sep 29, 2017
1.052
1.052
1.010
1.038
45,594
-0.01(-0.91%)
Sep 28, 2017
1.038
1.060
1.020
1.048
49,929
+0.01(+0.77%)
Sep 27, 2017
1.045
1.060
1.024
1.040
37,325
+0.00(+0.10%)
Sep 26, 2017
1.050
1.050
1.014
1.039
27,605
+0.01(+0.87%)
Sep 25, 2017
1.040
1.041
1.018
1.030
46,597
+0.00(+0.10%)
Sep 22, 2017
1.020
1.030
0.9983
1.029
49,869
+0.03(+2.90%)
Sep 21, 2017
1.000
1.030
0.9900
1.000
64,241
+0.00(+0.00%)
Sep 20, 2017
1.057
1.070
1.000
1.000
96,527
-0.04(-3.85%)
Sep 19, 2017
1.036
1.050
1.010
1.040
76,956
+0.03(+3.17%)
Sep 18, 2017
0.9937
1.029
0.9793
1.008
92,193
+0.03(+2.76%)
Sep 15, 2017
1.014
1.014
0.9800
0.9809
74,797
-0.01(-0.83%)
Sep 14, 2017
0.9685
0.9891
0.9590
0.9891
24,611
+0.02(+2.18%)
Sep 13, 2017
0.9779
1.010
0.9581
0.9680
103,666
-0.01(-1.22%)
Sep 12, 2017
0.9837
0.9964
0.9750
0.9800
102,283
-0.00(-0.43%)
Sep 11, 2017
0.9880
1.010
0.9649
0.9842
285,972
+0.03(+3.49%)
Sep 08, 2017
0.9062
0.9510
0.9062
0.9510
13,006
+0.04(+4.06%)
Sep 07, 2017
0.9300
0.9300
0.9139
0.9139
25,911
-0.02(-2.20%)
Sep 06, 2017
0.9454
0.9454
0.9264
0.9345
4,700
+0.01(+1.40%)
Sep 05, 2017
0.9426
0.9475
0.9135
0.9216
11,660
-0.02(-2.58%)
Sep 01, 2017
0.9624
0.9624
0.9348
0.9460
3,260
+0.02(+2.09%)
Aug 31, 2017
0.9403
0.9490
0.9266
0.9266
14,490
-0.01(-1.48%)
Aug 30, 2017
0.9287
0.9405
0.9272
0.9405
10,279
+0.01(+0.58%)
Aug 29, 2017
0.9654
0.9654
0.9331
0.9351
6,710
-0.01(-0.54%)
Aug 28, 2017
0.9650
0.9650
0.9402
0.9402
21,230
-0.01(-1.41%)
Aug 25, 2017
0.9483
0.9542
0.9483
0.9536
8,305
+0.01(+1.00%)
Aug 24, 2017
0.9626
0.9674
0.9400
0.9442
13,792
+0.00(+0.23%)
Aug 23, 2017
0.9500
0.9600
0.9310
0.9420
67,160
-0.00(-0.41%)
Aug 22, 2017
0.9406
0.9505
0.9406
0.9458
19,710
+0.00(+0.51%)
Aug 21, 2017
0.9642
0.9647
0.9410
0.9410
10,730
-0.01(-1.23%)
Aug 18, 2017
0.9482
0.9628
0.9480
0.9527
2,575
-0.00(-0.07%)
Aug 17, 2017
0.9757
0.9790
0.9500
0.9534
20,131
-0.01(-1.03%)
Aug 16, 2017
0.9708
0.9771
0.9435
0.9633
22,533
-0.01(-0.55%)
Aug 15, 2017
0.9114
0.9844
0.9114
0.9686
17,819
+0.05(+5.86%)
Aug 14, 2017
0.9307
0.9466
0.9150
0.9150
16,085
-0.01(-1.41%)
Aug 11, 2017
0.9414
0.9500
0.9200
0.9281
34,149
-0.02(-1.90%)
Aug 10, 2017
0.9600
0.9751
0.9418
0.9461
31,676
-0.03(-3.07%)
Aug 09, 2017
0.9549
0.9767
0.9549
0.9761
21,306
+0.02(+1.92%)
Aug 08, 2017
1.020
1.030
0.9577
0.9577
15,875
-0.02(-1.77%)
Aug 07, 2017
1.020
1.030
0.9600
0.9750
3,260
+0.01(+1.46%)
Aug 04, 2017
0.9698
0.9860
0.9610
0.9610
12,337
-0.01(-1.45%)
Aug 03, 2017
1.012
1.020
0.9733
0.9751
26,370
-0.03(-3.46%)
Aug 02, 2017
1.030
1.040
1.002
1.010
15,472
-0.02(-1.94%)
Aug 01, 2017
1.029
1.061
1.008
1.030
21,505
-0.01(-0.85%)
Jul 31, 2017
1.083
1.083
1.039
1.039
55,627
+0.01(+0.61%)
Jul 28, 2017
1.045
1.080
1.030
1.032
46,636
+0.00(+0.24%)
Jul 27, 2017
1.099
1.099
1.010
1.030
94,511
-0.05(-4.63%)
Jul 26, 2017
1.025
1.099
1.011
1.080
46,440
+0.06(+5.99%)
Jul 25, 2017
1.016
1.030
1.008
1.019
23,435
+0.02(+1.93%)
Jul 24, 2017
1.033
1.050
0.9997
0.9997
21,728
+0.02(+1.67%)
Jul 21, 2017
0.9926
1.009
0.9833
0.9833
6,584
+0.03(+2.84%)
Jul 20, 2017
1.011
1.033
0.9561
0.9561
28,327
-0.04(-4.39%)
Jul 19, 2017
1.029
1.029
1.000
1.000
32,993
-0.03(-2.91%)
Jul 18, 2017
0.9734
1.030
0.9496
1.030
28,255
+0.07(+7.40%)
Jul 17, 2017
0.9165
0.9665
0.9165
0.9590
28,662
+0.03(+3.12%)
Jul 14, 2017
0.9206
0.9300
0.9139
0.9300
10,690
+0.01(+1.16%)
Jul 13, 2017
0.9570
0.9570
0.9125
0.9193
1,685
-0.01(-1.02%)
Jul 12, 2017
0.9100
0.9400
0.8766
0.9288
28,838
+0.02(+2.10%)
Jul 11, 2017
0.9034
0.9265
0.8954
0.9097
5,396
+0.03(+3.98%)
Jul 10, 2017
0.8877
0.8897
0.8733
0.8749
12,829
-0.01(-1.61%)
Jul 07, 2017
0.9097
1.000
0.8758
0.8892
27,918
-0.01(-0.91%)
Jul 06, 2017
0.8868
0.9600
0.8743
0.8974
12,427
-0.00(-0.03%)
Jul 05, 2017
0.9280
0.9280
0.8940
0.8977
9,837
-0.03(-3.27%)
Jul 03, 2017
0.9280
0.9280
0.9200
0.9280
6,210
+0.02(+2.54%)
Jun 30, 2017
0.9000
0.9070
0.9000
0.9050
14,185
+0.01(+1.21%)
Jun 29, 2017
0.8500
0.8963
0.8500
0.8942
9,430
-0.01(-1.52%)
Jun 28, 2017
0.9121
0.9280
0.8650
0.9080
12,710
-0.02(-2.16%)
Jun 27, 2017
0.8961
0.9280
0.8770
0.9280
11,476
+0.03(+3.00%)
Jun 26, 2017
0.9000
0.9280
0.8933
0.9010
8,269
+0.05(+6.00%)
Jun 23, 2017
0.9200
0.9280
0.8500
0.8500
2,780
-0.07(-7.97%)
Jun 22, 2017
0.9280
0.9280
0.9078
0.9236
10,914
+0.01(+1.38%)
Jun 21, 2017
0.9800
0.9800
0.8500
0.9110
6,020
+0.00(+0.33%)
Jun 20, 2017
0.9216
0.9216
0.8996
0.9080
8,270
-0.02(-2.16%)
Jun 19, 2017
0.9800
0.9800
0.9100
0.9280
37,495
-0.04(-4.33%)
Jun 16, 2017
0.8809
0.9700
0.8809
0.9700
7,104
+0.08(+8.84%)
Jun 15, 2017
0.9090
1.000
0.8500
0.8912
15,310
-0.02(-1.95%)
Jun 14, 2017
0.9048
1.080
0.8910
0.9089
27,282
-0.09(-9.11%)
Jun 13, 2017
0.9200
1.000
0.8784
1.000
39,130
+0.09(+10.45%)
Jun 12, 2017
0.9484
0.9555
0.8882
0.9054
54,291
-0.02(-1.91%)
Jun 09, 2017
1.000
1.000
0.9158
0.9230
38,974
+0.02(+2.46%)
Jun 08, 2017
0.8936
1.000
0.6100
0.9008
21,391
+0.02(+1.70%)
Jun 07, 2017
0.8517
0.9131
0.8390
0.8857
65,355
+0.09(+11.13%)
Jun 06, 2017
0.8297
0.8452
0.7900
0.7970
35,194
-0.01(-1.18%)
Jun 05, 2017
0.8842
0.8842
0.8065
0.8065
11,930
-0.07(-8.04%)
Jun 02, 2017
0.8608
0.8843
0.8608
0.8770
3,935
+0.01(+0.97%)
Jun 01, 2017
0.8646
0.8699
0.8550
0.8686
7,135
+0.00(+0.03%)
May 31, 2017
0.8950
0.8907
0.8600
0.8683
17,608
-0.03(-2.83%)
May 30, 2017
0.9020
0.9020
0.8680
0.8936
48,805
-0.03(-3.56%)
May 26, 2017
0.8490
0.9266
0.8450
0.9266
13,667
+0.09(+10.24%)
May 25, 2017
0.8366
0.8496
0.8220
0.8405
4,520
+0.01(+0.96%)
May 24, 2017
0.8490
0.8500
0.8318
0.8325
13,485
-0.03(-3.41%)
May 23, 2017
0.8630
0.8743
0.8483
0.8619
23,504
-0.01(-1.52%)
May 19, 2017
0.8752
0.8752
0.8752
0
+0.01(+1.18%)
May 18, 2017
0.8550
0.8650
0.8545
0.8650
4,245
-0.01(-0.57%)
May 17, 2017
0.8904
0.8989
0.8700
0.8700
9,620
-0.03(-2.88%)
May 16, 2017
0.8940
0.9038
0.8838
0.8958
3,939
-0.00(-0.02%)
May 15, 2017
0.8972
0.9140
0.8844
0.8960
10,458
+0.00(+0.11%)
May 12, 2017
0.9435
0.9435
0.8760
0.8950
7,591
-0.01(-0.75%)
May 11, 2017
0.8031
0.9018
0.7898
0.9018
20,844
+0.08(+9.56%)
May 10, 2017
0.8240
0.8330
0.8070
0.8231
18,131
+0.00(+0.23%)
May 09, 2017
0.8460
0.8580
0.8047
0.8212
26,242
-0.03(-3.16%)
May 08, 2017
0.8900
0.8961
0.8480
0.8480
30,145
-0.03(-3.64%)
May 05, 2017
0.9020
0.9027
0.8700
0.8800
11,375
+0.00(+0.33%)
May 04, 2017
0.9162
0.9162
0.8771
0.8771
31,802
-0.04(-4.18%)
May 03, 2017
0.9362
0.9380
0.9154
0.9154
6,870
-0.00(-0.50%)
May 02, 2017
0.9610
0.9790
0.9200
0.9200
13,555
-0.03(-3.16%)
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.