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
Big 5 Sporting
(NQ:
BGFV
)
3.260
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 (%)
Apr 30, 2020
0.9191
0.9827
0.8696
0.9686
770,696
+0.06(+7.03%)
Apr 29, 2020
0.8979
0.9898
0.8838
0.9050
1,172,227
+0.07(+8.47%)
Apr 28, 2020
0.8060
0.8979
0.7918
0.8343
1,436,536
+0.06(+8.26%)
Apr 27, 2020
0.7070
0.8484
0.6929
0.7706
2,318,632
+0.11(+15.96%)
Apr 24, 2020
0.6646
0.6714
0.6504
0.6646
241,723
+0.00(+0.00%)
Apr 23, 2020
0.6787
0.6787
0.6434
0.6646
312,843
+0.01(+1.11%)
Apr 22, 2020
0.6646
0.6929
0.6434
0.6573
323,998
+0.00(+0.26%)
Apr 21, 2020
0.6929
0.7070
0.6377
0.6556
475,730
-0.04(-5.38%)
Apr 20, 2020
0.6858
0.7211
0.6575
0.6929
1,309,657
+0.04(+5.36%)
Apr 17, 2020
0.6929
0.7211
0.6077
0.6576
994,193
+0.03(+4.51%)
Apr 16, 2020
0.6999
0.7070
0.6222
0.6292
443,630
-0.06(-8.59%)
Apr 15, 2020
0.7494
0.7636
0.6434
0.6883
388,600
-0.03(-3.60%)
Apr 14, 2020
0.6999
0.7211
0.6717
0.7141
586,890
+0.04(+5.21%)
Apr 13, 2020
0.7070
0.7282
0.6363
0.6787
434,924
-0.01(-1.03%)
Apr 09, 2020
0.7015
0.7530
0.6717
0.6858
741,154
+0.02(+3.19%)
Apr 08, 2020
0.6222
0.6717
0.5797
0.6646
421,095
+0.07(+11.90%)
Apr 07, 2020
0.6363
0.6646
0.5585
0.5939
909,381
+0.01(+1.20%)
Apr 06, 2020
0.5373
0.6010
0.5232
0.5868
796,727
+0.08(+16.90%)
Apr 03, 2020
0.5296
0.5610
0.4596
0.5020
1,161,094
-0.01(-1.66%)
Apr 02, 2020
0.6929
0.7070
0.4742
0.5105
3,187,741
-0.18(-26.33%)
Apr 01, 2020
0.7424
0.7565
0.6858
0.6929
376,374
-0.06(-8.41%)
Mar 31, 2020
0.7565
0.7777
0.7494
0.7565
300,049
+0.01(+1.90%)
Mar 30, 2020
0.8484
0.8484
0.7424
0.7424
382,234
-0.11(-13.22%)
Mar 27, 2020
0.9050
0.9050
0.7778
0.8555
496,318
-0.03(-3.20%)
Mar 26, 2020
0.8413
0.9120
0.8336
0.8838
526,376
+0.06(+6.84%)
Mar 25, 2020
0.8908
0.9898
0.8131
0.8272
903,039
-0.04(-4.10%)
Mar 24, 2020
0.7494
0.8625
0.7282
0.8625
849,529
+0.15(+20.79%)
Mar 23, 2020
0.6787
0.7918
0.6363
0.7141
642,345
+0.08(+13.46%)
Mar 20, 2020
0.7565
0.8625
0.6010
0.6294
5,145,787
-0.08(-11.86%)
Mar 19, 2020
0.7070
0.7636
0.6830
0.7141
859,725
+0.03(+4.12%)
Mar 18, 2020
0.8484
0.9050
0.6646
0.6858
602,831
-0.20(-22.40%)
Mar 17, 2020
0.9191
1.004
0.8484
0.8838
1,142,971
-0.01(-1.57%)
Mar 16, 2020
0.9898
1.004
0.8696
0.8979
521,167
-0.16(-15.33%)
Mar 13, 2020
1.075
1.124
0.9898
1.061
522,485
+0.08(+8.70%)
Mar 12, 2020
1.159
1.159
0.9615
0.9757
635,249
-0.23(-19.30%)
Mar 11, 2020
1.343
1.387
1.202
1.209
397,964
-0.15(-10.94%)
Mar 10, 2020
1.421
1.442
1.343
1.357
366,506
+0.00(+0.00%)
Mar 09, 2020
1.485
1.491
1.322
1.357
492,440
-0.23(-14.29%)
Mar 06, 2020
1.577
1.598
1.506
1.584
205,090
-0.01(-0.44%)
Mar 05, 2020
1.562
1.613
1.555
1.591
243,962
+0.02(+1.35%)
Mar 04, 2020
1.528
1.604
1.500
1.570
200,848
+0.05(+3.18%)
Mar 03, 2020
1.590
1.611
1.473
1.521
415,094
-0.07(-4.35%)
Mar 02, 2020
1.528
1.597
1.473
1.590
207,791
+0.05(+3.14%)
Feb 28, 2020
1.507
1.559
1.441
1.542
469,459
-0.03(-1.76%)
Feb 27, 2020
1.563
1.625
1.528
1.570
307,907
-0.04(-2.58%)
Feb 26, 2020
1.777
1.867
1.563
1.611
1,138,279
-0.41(-20.48%)
Feb 25, 2020
2.282
2.316
2.026
2.026
812,491
-0.24(-10.40%)
Feb 24, 2020
2.427
2.427
2.240
2.261
535,600
-0.21(-8.40%)
Feb 21, 2020
2.517
2.517
2.444
2.468
238,056
-0.04(-1.65%)
Feb 20, 2020
2.462
2.572
2.455
2.510
200,757
+0.05(+1.97%)
Feb 19, 2020
2.468
2.489
2.448
2.462
212,181
+0.01(+0.57%)
Feb 18, 2020
2.482
2.496
2.434
2.448
336,791
+0.00(+0.00%)
Feb 14, 2020
2.330
2.462
2.330
2.448
182,085
+0.12(+5.04%)
Feb 13, 2020
2.316
2.358
2.309
2.330
193,921
+0.01(+0.60%)
Feb 12, 2020
2.323
2.337
2.275
2.316
274,625
-0.02(-0.89%)
Feb 11, 2020
2.351
2.351
2.316
2.337
255,452
-0.01(-0.59%)
Feb 10, 2020
2.358
2.365
2.337
2.351
143,053
-0.01(-0.58%)
Feb 07, 2020
2.468
2.482
2.323
2.365
207,540
-0.10(-3.93%)
Feb 06, 2020
2.600
2.648
2.434
2.462
328,138
-0.15(-5.57%)
Feb 05, 2020
2.627
2.641
2.600
2.607
80,583
+0.00(+0.00%)
Feb 04, 2020
2.648
2.648
2.593
2.607
168,049
+0.00(+0.00%)
Feb 03, 2020
2.614
2.645
2.600
2.607
253,592
+0.03(+1.07%)
Jan 31, 2020
2.752
2.786
2.531
2.579
340,163
-0.21(-7.44%)
Jan 30, 2020
2.697
2.786
2.697
2.786
218,517
+0.06(+2.03%)
Jan 29, 2020
2.710
2.752
2.690
2.731
107,031
+0.03(+1.02%)
Jan 28, 2020
2.704
2.724
2.648
2.704
193,826
+0.01(+0.26%)
Jan 27, 2020
2.627
2.745
2.600
2.697
273,494
+0.03(+1.30%)
Jan 24, 2020
2.669
2.683
2.610
2.662
195,680
+0.01(+0.26%)
Jan 23, 2020
2.662
2.683
2.611
2.655
192,053
-0.01(-0.52%)
Jan 22, 2020
2.683
2.690
2.593
2.669
197,918
-0.02(-0.77%)
Jan 21, 2020
2.662
2.707
2.662
2.690
367,102
-0.01(-0.26%)
Jan 17, 2020
2.786
2.814
2.676
2.697
303,427
-0.05(-1.76%)
Jan 16, 2020
2.710
2.780
2.662
2.745
304,467
+0.03(+1.02%)
Jan 15, 2020
2.731
2.800
2.607
2.717
571,254
-0.09(-3.20%)
Jan 14, 2020
2.641
2.863
2.358
2.807
1,999,712
+0.66(+30.97%)
Jan 13, 2020
2.157
2.178
2.116
2.143
279,836
-0.01(-0.64%)
Jan 10, 2020
2.192
2.213
2.109
2.157
277,828
-0.03(-1.27%)
Jan 09, 2020
2.213
2.220
2.171
2.185
167,236
-0.01(-0.63%)
Jan 08, 2020
2.171
2.302
2.171
2.199
162,937
+0.03(+1.27%)
Jan 07, 2020
2.220
2.236
2.130
2.171
167,232
-0.06(-2.79%)
Jan 06, 2020
2.074
2.240
2.074
2.233
248,686
+0.14(+6.60%)
Jan 03, 2020
2.074
2.123
2.040
2.095
144,627
+0.00(+0.00%)
Jan 02, 2020
2.088
2.116
2.033
2.095
152,133
+0.02(+1.00%)
Dec 31, 2019
2.033
2.143
2.024
2.074
410,018
+0.02(+1.01%)
Dec 30, 2019
2.081
2.095
2.019
2.054
200,135
-0.03(-1.66%)
Dec 27, 2019
2.081
2.095
2.033
2.088
197,126
+0.01(+0.33%)
Dec 26, 2019
2.095
2.109
2.043
2.081
173,178
+0.01(+0.33%)
Dec 24, 2019
2.067
2.109
2.040
2.074
194,523
+0.00(+0.00%)
Dec 23, 2019
2.040
2.074
2.005
2.074
160,495
+0.01(+0.67%)
Dec 20, 2019
2.047
2.060
1.984
2.060
297,498
+0.01(+0.68%)
Dec 19, 2019
1.991
2.074
1.980
2.047
228,205
+0.06(+3.14%)
Dec 18, 2019
1.936
2.005
1.901
1.984
226,549
+0.05(+2.50%)
Dec 17, 2019
1.964
1.998
1.936
1.936
151,864
-0.03(-1.75%)
Dec 16, 2019
2.005
2.019
1.971
1.971
306,006
-0.02(-1.04%)
Dec 13, 2019
2.033
2.033
1.978
1.991
240,081
-0.03(-1.71%)
Dec 12, 2019
2.074
2.102
2.005
2.026
162,491
-0.05(-2.33%)
Dec 11, 2019
2.123
2.157
2.054
2.074
248,958
-0.06(-2.60%)
Dec 10, 2019
1.971
2.137
1.964
2.130
632,683
+0.19(+9.61%)
Dec 09, 2019
1.839
1.957
1.839
1.943
336,737
+0.10(+5.24%)
Dec 06, 2019
1.825
1.895
1.817
1.846
254,110
+0.04(+2.30%)
Dec 05, 2019
1.798
1.812
1.774
1.805
159,084
+0.01(+0.77%)
Dec 04, 2019
1.777
1.812
1.768
1.791
127,351
+0.03(+1.57%)
Dec 03, 2019
1.763
1.805
1.734
1.763
138,836
-0.02(-1.16%)
Dec 02, 2019
1.881
1.895
1.756
1.784
274,353
-0.08(-4.44%)
Nov 29, 2019
1.860
1.888
1.839
1.867
112,230
+0.01(+0.37%)
Nov 27, 2019
1.908
1.912
1.832
1.860
207,829
-0.03(-1.47%)
Nov 26, 2019
1.888
1.928
1.827
1.888
476,170
+0.02(+1.09%)
Nov 25, 2019
1.847
1.928
1.772
1.867
362,092
+0.05(+2.61%)
Nov 22, 2019
1.725
1.827
1.725
1.820
289,397
+0.10(+5.93%)
Nov 21, 2019
1.731
1.765
1.684
1.718
242,948
+0.00(+0.00%)
Nov 20, 2019
1.820
1.820
1.677
1.718
447,660
-0.12(-6.30%)
Nov 19, 2019
1.840
1.857
1.752
1.833
364,169
-0.02(-1.10%)
Nov 18, 2019
1.922
1.956
1.840
1.854
235,098
-0.07(-3.53%)
Nov 15, 2019
1.949
1.953
1.894
1.922
224,301
-0.02(-1.05%)
Nov 14, 2019
1.908
1.969
1.901
1.942
223,763
+0.01(+0.70%)
Nov 13, 2019
1.976
1.989
1.922
1.928
319,301
-0.09(-4.38%)
Nov 12, 2019
2.159
2.180
1.993
2.017
810,980
-0.15(-6.90%)
Nov 11, 2019
2.173
2.220
2.139
2.166
335,661
+0.02(+0.95%)
Nov 08, 2019
2.220
2.220
2.125
2.146
226,657
-0.08(-3.66%)
Nov 07, 2019
2.254
2.295
2.180
2.227
256,749
-0.01(-0.30%)
Nov 06, 2019
2.247
2.313
2.214
2.234
319,497
-0.01(-0.60%)
Nov 05, 2019
2.234
2.370
2.193
2.247
415,841
+0.05(+2.48%)
Nov 04, 2019
2.139
2.281
2.125
2.193
581,108
+0.07(+3.53%)
Nov 01, 2019
2.180
2.220
2.085
2.118
482,181
-0.05(-2.50%)
Oct 31, 2019
2.343
2.370
2.132
2.173
1,066,810
-0.20(-8.31%)
Oct 30, 2019
2.159
2.682
1.949
2.370
8,918,091
+0.73(+44.81%)
Oct 29, 2019
1.759
1.759
1.630
1.636
501,788
-0.13(-7.31%)
Oct 28, 2019
1.738
1.765
1.677
1.765
239,157
+0.05(+2.77%)
Oct 25, 2019
1.731
1.745
1.677
1.718
156,701
-0.03(-1.56%)
Oct 24, 2019
1.718
1.745
1.664
1.745
149,510
+0.03(+1.58%)
Oct 23, 2019
1.636
1.779
1.636
1.718
348,790
+0.07(+4.55%)
Oct 22, 2019
1.704
1.748
1.630
1.643
240,828
-0.04(-2.42%)
Oct 21, 2019
1.772
1.772
1.677
1.684
313,693
-0.06(-3.50%)
Oct 18, 2019
1.718
1.759
1.697
1.745
126,215
+0.02(+1.18%)
Oct 17, 2019
1.745
1.793
1.664
1.725
306,830
-0.02(-1.17%)
Oct 16, 2019
1.623
1.806
1.618
1.745
512,616
+0.12(+7.53%)
Oct 15, 2019
1.697
1.745
1.616
1.623
244,672
-0.04(-2.45%)
Oct 14, 2019
1.630
1.684
1.562
1.664
120,931
+0.04(+2.51%)
Oct 11, 2019
1.609
1.697
1.602
1.623
248,454
+0.01(+0.42%)
Oct 10, 2019
1.596
1.684
1.596
1.616
338,979
+0.02(+1.28%)
Oct 09, 2019
1.494
1.623
1.473
1.596
243,244
+0.12(+7.80%)
Oct 08, 2019
1.412
1.494
1.385
1.480
151,476
+0.04(+2.83%)
Oct 07, 2019
1.453
1.480
1.433
1.439
91,941
-0.01(-0.93%)
Oct 04, 2019
1.412
1.480
1.399
1.453
146,686
+0.05(+3.88%)
Oct 03, 2019
1.419
1.436
1.389
1.399
186,997
-0.03(-1.90%)
Oct 02, 2019
1.467
1.467
1.412
1.426
105,035
-0.05(-3.23%)
Oct 01, 2019
1.439
1.507
1.419
1.473
173,392
+0.06(+4.33%)
Sep 30, 2019
1.562
1.596
1.406
1.412
180,669
-0.15(-9.57%)
Sep 27, 2019
1.562
1.731
1.528
1.562
560,532
-0.01(-0.43%)
Sep 26, 2019
1.568
1.582
1.492
1.568
175,741
+0.00(+0.00%)
Sep 25, 2019
1.548
1.596
1.520
1.568
187,987
+0.00(+0.00%)
Sep 24, 2019
1.575
1.589
1.514
1.568
257,304
-0.01(-0.43%)
Sep 23, 2019
1.467
1.582
1.442
1.575
341,241
+0.08(+5.45%)
Sep 20, 2019
1.324
1.535
1.324
1.494
1,138,149
+0.17(+12.82%)
Sep 19, 2019
1.304
1.360
1.304
1.324
207,021
+0.01(+0.52%)
Sep 18, 2019
1.372
1.433
1.317
1.317
241,671
-0.07(-4.90%)
Sep 17, 2019
1.399
1.423
1.378
1.385
170,229
-0.06(-4.23%)
Sep 16, 2019
1.480
1.568
1.446
1.446
175,419
-0.03(-2.29%)
Sep 13, 2019
1.562
1.582
1.473
1.480
193,226
-0.05(-3.54%)
Sep 12, 2019
1.684
1.684
1.528
1.535
446,857
-0.14(-8.13%)
Sep 11, 2019
1.562
1.670
1.514
1.670
612,558
+0.11(+6.96%)
Sep 10, 2019
1.528
1.664
1.460
1.562
831,064
+0.04(+2.68%)
Sep 09, 2019
1.256
1.535
1.242
1.521
983,081
+0.26(+20.43%)
Sep 06, 2019
1.229
1.283
1.195
1.263
358,469
+0.05(+3.91%)
Sep 05, 2019
1.175
1.249
1.175
1.215
196,099
+0.05(+4.68%)
Sep 04, 2019
1.175
1.181
1.144
1.161
118,919
+0.01(+0.59%)
Sep 03, 2019
1.215
1.229
1.141
1.154
391,747
-0.06(-5.03%)
Aug 30, 2019
1.283
1.283
1.195
1.215
343,300
-0.05(-4.28%)
Aug 29, 2019
1.283
1.304
1.256
1.270
234,127
+0.03(+2.75%)
Aug 28, 2019
1.368
1.368
1.183
1.236
987,128
-0.13(-9.66%)
Aug 27, 2019
1.295
1.441
1.295
1.368
1,042,338
+0.07(+5.61%)
Aug 26, 2019
1.308
1.335
1.295
1.295
175,011
+0.01(+0.51%)
Aug 23, 2019
1.308
1.308
1.255
1.289
238,029
-0.01(-1.02%)
Aug 22, 2019
1.289
1.349
1.282
1.302
332,028
+0.04(+3.14%)
Aug 21, 2019
1.223
1.289
1.214
1.262
165,455
+0.06(+4.95%)
Aug 20, 2019
1.209
1.229
1.189
1.203
44,355
-0.01(-1.09%)
Aug 19, 2019
1.196
1.242
1.170
1.216
194,694
+0.05(+3.95%)
Aug 16, 2019
1.163
1.190
1.143
1.170
102,142
+0.05(+4.12%)
Aug 15, 2019
1.196
1.229
1.123
1.123
317,703
-0.07(-5.56%)
Aug 14, 2019
1.242
1.289
1.163
1.190
385,399
-0.07(-5.76%)
Aug 13, 2019
1.269
1.315
1.242
1.262
136,389
+0.00(+0.00%)
Aug 12, 2019
1.315
1.328
1.246
1.262
265,797
-0.05(-3.54%)
Aug 09, 2019
1.315
1.328
1.289
1.308
172,053
+0.00(+0.00%)
Aug 08, 2019
1.342
1.361
1.302
1.308
254,504
-0.03(-2.46%)
Aug 07, 2019
1.315
1.358
1.262
1.342
383,875
+0.01(+0.50%)
Aug 06, 2019
1.401
1.441
1.308
1.335
343,227
-0.03(-2.42%)
Aug 05, 2019
1.460
1.474
1.361
1.368
448,782
-0.14(-9.21%)
Aug 02, 2019
1.368
1.560
1.368
1.507
516,916
+0.13(+9.09%)
Aug 01, 2019
1.401
1.427
1.295
1.381
954,950
-0.03(-1.88%)
Jul 31, 2019
1.269
1.645
1.170
1.408
4,907,481
+0.32(+29.09%)
Jul 30, 2019
1.097
1.117
1.057
1.090
474,111
+0.01(+0.61%)
Jul 29, 2019
1.110
1.130
1.038
1.084
561,883
-0.03(-2.38%)
Jul 26, 2019
1.156
1.156
1.090
1.110
411,747
-0.03(-2.33%)
Jul 25, 2019
1.229
1.236
1.130
1.137
618,844
-0.09(-7.03%)
Jul 24, 2019
1.242
1.269
1.203
1.223
235,419
-0.01(-1.07%)
Jul 23, 2019
1.249
1.289
1.229
1.236
378,719
+0.00(+0.00%)
Jul 22, 2019
1.242
1.289
1.236
1.236
335,071
-0.01(-1.06%)
Jul 19, 2019
1.223
1.262
1.203
1.249
191,876
+0.03(+2.16%)
Jul 18, 2019
1.229
1.236
1.176
1.223
457,537
+0.00(+0.00%)
Jul 17, 2019
1.275
1.295
1.209
1.223
618,222
-0.05(-4.14%)
Jul 16, 2019
1.289
1.295
1.269
1.275
190,193
-0.02(-1.53%)
Jul 15, 2019
1.322
1.328
1.275
1.295
244,572
-0.01(-0.51%)
Jul 12, 2019
1.302
1.322
1.295
1.302
223,805
+0.01(+1.03%)
Jul 11, 2019
1.282
1.315
1.275
1.289
347,328
+0.01(+0.52%)
Jul 10, 2019
1.342
1.342
1.275
1.282
305,719
-0.03(-2.51%)
Jul 09, 2019
1.322
1.342
1.308
1.315
281,778
-0.02(-1.48%)
Jul 08, 2019
1.308
1.355
1.308
1.335
202,624
+0.02(+1.51%)
Jul 05, 2019
1.308
1.342
1.295
1.315
255,583
-0.01(-0.99%)
Jul 03, 2019
1.269
1.328
1.266
1.328
150,868
+0.07(+5.24%)
Jul 02, 2019
1.282
1.302
1.256
1.262
446,492
-0.03(-2.05%)
Jul 01, 2019
1.302
1.348
1.282
1.289
493,322
+0.00(+0.00%)
Jun 28, 2019
1.289
1.322
1.275
1.289
3,932,105
+0.01(+1.04%)
Jun 27, 2019
1.308
1.322
1.275
1.275
780,041
-0.01(-1.03%)
Jun 26, 2019
1.348
1.368
1.289
1.289
696,638
-0.04(-2.99%)
Jun 25, 2019
1.361
1.375
1.308
1.328
461,529
-0.01(-0.99%)
Jun 24, 2019
1.368
1.414
1.289
1.342
1,144,161
-0.03(-2.40%)
Jun 21, 2019
1.441
1.480
1.355
1.375
1,360,083
-0.08(-5.45%)
Jun 20, 2019
1.500
1.500
1.434
1.454
609,799
-0.01(-0.90%)
Jun 19, 2019
1.507
1.553
1.460
1.467
685,667
-0.04(-2.63%)
Jun 18, 2019
1.460
1.560
1.447
1.507
428,394
+0.05(+3.64%)
Jun 17, 2019
1.454
1.460
1.401
1.454
385,198
+0.01(+0.92%)
Jun 14, 2019
1.427
1.487
1.379
1.441
235,457
+0.03(+2.35%)
Jun 13, 2019
1.434
1.447
1.381
1.408
296,615
-0.01(-0.93%)
Jun 12, 2019
1.414
1.454
1.375
1.421
410,592
+0.01(+0.47%)
Jun 11, 2019
1.408
1.421
1.322
1.414
266,640
+0.01(+0.94%)
Jun 10, 2019
1.368
1.434
1.355
1.401
245,282
+0.03(+2.42%)
Jun 07, 2019
1.375
1.401
1.328
1.368
215,482
-0.01(-0.48%)
Jun 06, 2019
1.342
1.408
1.262
1.375
636,439
+0.03(+2.46%)
Jun 05, 2019
1.487
1.487
1.335
1.342
647,023
-0.13(-8.97%)
Jun 04, 2019
1.381
1.487
1.381
1.474
521,557
+0.11(+8.25%)
Jun 03, 2019
1.335
1.447
1.328
1.361
427,474
+0.04(+3.00%)
May 31, 2019
1.342
1.381
1.322
1.322
616,183
-0.05(-3.38%)
May 30, 2019
1.421
1.447
1.361
1.368
548,541
-0.05(-3.72%)
May 29, 2019
1.531
1.537
1.382
1.421
726,129
-0.11(-7.17%)
May 28, 2019
1.544
1.627
1.518
1.531
512,569
-0.02(-1.25%)
May 24, 2019
1.531
1.750
1.511
1.550
574,461
+0.03(+1.69%)
May 23, 2019
1.634
1.670
1.498
1.524
488,395
-0.14(-8.53%)
May 22, 2019
1.705
1.731
1.621
1.666
171,585
-0.04(-2.27%)
May 21, 2019
1.750
1.750
1.679
1.705
406,551
-0.01(-0.75%)
May 20, 2019
1.615
1.737
1.589
1.718
385,972
+0.11(+6.83%)
May 17, 2019
1.647
1.718
1.595
1.608
503,698
-0.04(-2.35%)
May 16, 2019
1.782
1.782
1.621
1.647
461,810
-0.14(-7.61%)
May 15, 2019
1.808
1.841
1.718
1.782
513,526
-0.01(-0.36%)
May 14, 2019
1.485
1.957
1.466
1.789
2,746,524
+0.32(+22.03%)
May 13, 2019
1.505
1.518
1.453
1.466
272,362
-0.06(-4.22%)
May 10, 2019
1.511
1.544
1.485
1.531
246,662
+0.01(+0.85%)
May 09, 2019
1.498
1.563
1.466
1.518
380,675
+0.01(+0.43%)
May 08, 2019
1.492
1.634
1.440
1.511
625,880
+0.04(+2.63%)
May 07, 2019
1.511
1.524
1.440
1.472
534,499
-0.05(-2.98%)
May 06, 2019
1.524
1.544
1.472
1.518
335,615
-0.03(-1.67%)
May 03, 2019
1.569
1.576
1.453
1.544
796,503
+0.00(+0.00%)
May 02, 2019
1.498
1.595
1.434
1.544
2,900,000
+0.01(+0.42%)
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.