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
Sigma Labs Inc
(NQ:
SGLB
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 18, 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, 2019
1.500
1.850
1.420
1.510
624,132
+0.07(+4.86%)
Apr 29, 2019
1.460
1.460
1.420
1.440
28,275
+0.01(+0.70%)
Apr 26, 2019
1.500
1.500
1.420
1.430
17,900
-0.07(-4.67%)
Apr 25, 2019
1.410
1.530
1.410
1.500
56,618
+0.07(+4.90%)
Apr 24, 2019
1.460
1.460
1.410
1.430
16,892
-0.06(-4.03%)
Apr 23, 2019
1.410
1.510
1.410
1.490
25,428
+0.09(+6.43%)
Apr 22, 2019
1.360
1.420
1.360
1.400
12,136
+0.00(+0.00%)
Apr 18, 2019
1.430
1.450
1.380
1.400
27,700
-0.07(-4.76%)
Apr 17, 2019
1.540
1.540
1.430
1.470
17,979
-0.04(-2.65%)
Apr 16, 2019
1.430
1.510
1.430
1.510
27,007
+0.07(+4.86%)
Apr 15, 2019
1.450
1.463
1.434
1.440
16,581
-0.03(-2.04%)
Apr 12, 2019
1.530
1.530
1.440
1.470
35,400
-0.02(-1.34%)
Apr 11, 2019
1.450
1.520
1.430
1.490
83,370
+0.09(+6.43%)
Apr 10, 2019
1.420
1.430
1.400
1.400
16,390
-0.01(-0.66%)
Apr 09, 2019
1.408
1.457
1.400
1.409
14,286
-0.03(-2.13%)
Apr 08, 2019
1.470
1.470
1.360
1.440
25,571
+0.04(+2.86%)
Apr 05, 2019
1.470
1.480
1.400
1.400
8,700
-0.10(-6.67%)
Apr 04, 2019
1.440
1.500
1.360
1.500
11,701
+0.07(+4.90%)
Apr 03, 2019
1.420
1.440
1.340
1.430
32,201
+0.02(+1.42%)
Apr 02, 2019
1.440
1.552
1.400
1.410
94,243
-0.06(-4.08%)
Apr 01, 2019
1.700
1.700
1.450
1.470
150,495
-0.21(-12.50%)
Mar 29, 2019
1.500
1.728
1.480
1.680
107,300
+0.20(+13.51%)
Mar 28, 2019
1.460
1.490
1.460
1.480
22,164
+0.02(+1.37%)
Mar 27, 2019
1.480
1.480
1.400
1.460
25,622
-0.01(-0.68%)
Mar 26, 2019
1.450
1.490
1.413
1.470
43,046
+0.02(+1.38%)
Mar 25, 2019
1.480
1.480
1.400
1.450
23,167
+0.01(+0.69%)
Mar 22, 2019
1.470
1.470
1.400
1.440
24,600
-0.02(-1.37%)
Mar 21, 2019
1.460
1.494
1.460
1.460
45,130
+0.00(+0.00%)
Mar 20, 2019
1.400
1.500
1.400
1.460
21,976
+0.06(+4.29%)
Mar 19, 2019
1.430
1.450
1.300
1.400
60,717
-0.05(-3.45%)
Mar 18, 2019
1.300
1.480
1.300
1.450
82,489
+0.15(+11.54%)
Mar 15, 2019
1.380
1.403
1.300
1.300
50,900
-0.08(-5.80%)
Mar 14, 2019
1.450
1.540
1.380
1.380
97,543
-0.05(-3.50%)
Mar 13, 2019
1.480
1.550
1.400
1.430
317,526
-0.18(-11.18%)
Mar 12, 2019
1.800
1.800
1.549
1.610
153,085
-0.17(-9.55%)
Mar 11, 2019
1.790
1.900
1.780
1.780
23,773
-0.04(-2.20%)
Mar 08, 2019
1.960
1.960
1.809
1.820
21,100
-0.18(-9.00%)
Mar 07, 2019
1.950
2.000
1.700
2.000
116,543
+0.03(+1.52%)
Mar 06, 2019
2.010
2.010
1.920
1.970
20,164
-0.03(-1.50%)
Mar 05, 2019
2.010
2.022
1.910
2.000
43,295
+0.00(+0.00%)
Mar 04, 2019
2.030
2.050
1.963
2.000
22,323
-0.04(-1.96%)
Mar 01, 2019
2.110
2.110
2.030
2.040
18,600
-0.01(-0.49%)
Feb 28, 2019
2.120
2.150
2.050
2.050
21,124
-0.06(-2.84%)
Feb 27, 2019
2.040
2.110
2.040
2.110
20,746
+0.08(+3.94%)
Feb 26, 2019
2.120
2.160
2.030
2.030
64,909
-0.06(-2.87%)
Feb 25, 2019
2.090
2.160
2.000
2.090
63,078
-0.06(-2.79%)
Feb 22, 2019
2.220
2.240
2.150
2.150
25,500
-0.05(-2.27%)
Feb 21, 2019
2.250
2.297
2.200
2.200
58,801
-0.07(-3.08%)
Feb 20, 2019
2.350
2.450
2.250
2.270
90,061
-0.14(-5.81%)
Feb 19, 2019
2.300
2.444
2.230
2.410
81,259
+0.20(+8.80%)
Feb 15, 2019
2.220
2.260
2.200
2.215
55,100
+0.01(+0.68%)
Feb 14, 2019
2.150
2.249
2.100
2.200
120,523
+0.05(+2.33%)
Feb 13, 2019
2.120
2.170
2.040
2.150
61,285
+0.04(+2.05%)
Feb 12, 2019
1.960
2.180
1.960
2.107
171,224
+0.15(+7.49%)
Feb 11, 2019
1.960
2.050
1.920
1.960
20,460
-0.01(-0.51%)
Feb 08, 2019
2.042
2.045
1.970
1.970
62,200
-0.01(-0.51%)
Feb 07, 2019
1.980
2.001
1.950
1.980
21,186
-0.05(-2.46%)
Feb 06, 2019
2.000
2.084
1.940
2.030
35,758
+0.03(+1.50%)
Feb 05, 2019
1.890
2.095
1.890
2.000
39,605
+0.11(+5.82%)
Feb 04, 2019
1.870
1.938
1.803
1.890
75,203
-0.04(-2.07%)
Feb 01, 2019
1.930
1.970
1.900
1.930
35,100
-0.01(-0.52%)
Jan 31, 2019
2.020
2.025
1.930
1.940
62,398
-0.10(-4.90%)
Jan 30, 2019
2.040
2.099
2.020
2.040
64,616
-0.02(-1.11%)
Jan 29, 2019
2.070
2.120
2.030
2.063
26,170
-0.01(-0.34%)
Jan 28, 2019
2.020
2.091
1.950
2.070
42,831
+0.00(+0.00%)
Jan 25, 2019
2.010
2.140
2.010
2.070
74,500
+0.00(+0.03%)
Jan 24, 2019
2.100
2.150
2.030
2.069
21,084
-0.02(-0.99%)
Jan 23, 2019
2.080
2.110
2.040
2.090
30,969
-0.01(-0.48%)
Jan 22, 2019
2.120
2.120
1.980
2.100
64,988
-0.05(-2.33%)
Jan 18, 2019
2.230
2.230
1.870
2.150
105,600
-0.11(-4.86%)
Jan 17, 2019
2.360
2.370
2.194
2.260
72,955
-0.07(-2.80%)
Jan 16, 2019
2.400
2.400
2.150
2.325
95,228
+0.03(+1.09%)
Jan 15, 2019
2.440
2.460
2.250
2.300
83,953
+0.11(+5.02%)
Jan 14, 2019
2.090
2.350
2.040
2.190
114,986
+0.09(+4.29%)
Jan 11, 2019
2.020
2.120
1.970
2.100
100,000
+0.08(+3.96%)
Jan 10, 2019
2.100
2.107
1.861
2.020
98,943
+0.03(+1.51%)
Jan 09, 2019
1.820
2.000
1.820
1.990
159,857
+0.20(+11.17%)
Jan 08, 2019
1.760
1.900
1.760
1.790
16,383
-0.04(-2.19%)
Jan 07, 2019
1.800
1.876
1.740
1.830
36,842
+0.10(+5.78%)
Jan 04, 2019
1.660
1.750
1.660
1.730
34,800
+0.07(+4.22%)
Jan 03, 2019
1.530
1.710
1.530
1.660
43,690
+0.14(+9.38%)
Jan 02, 2019
1.500
1.550
1.500
1.518
4,629
+0.02(+1.17%)
Dec 31, 2018
1.440
1.660
1.430
1.500
71,800
+0.04(+2.74%)
Dec 28, 2018
1.350
1.500
1.350
1.460
13,800
+0.13(+9.77%)
Dec 27, 2018
1.250
1.400
1.250
1.330
24,470
+0.12(+9.92%)
Dec 26, 2018
1.250
1.320
1.210
1.210
11,026
-0.05(-3.97%)
Dec 24, 2018
1.250
1.390
1.250
1.260
14,400
-0.04(-3.08%)
Dec 21, 2018
1.250
1.340
1.250
1.300
40,800
+0.05(+4.00%)
Dec 20, 2018
1.320
1.430
1.250
1.250
48,028
-0.09(-6.72%)
Dec 19, 2018
1.430
1.480
1.340
1.340
26,548
-0.14(-9.64%)
Dec 18, 2018
1.440
1.500
1.350
1.483
64,795
+0.00(+0.20%)
Dec 17, 2018
1.500
1.557
1.430
1.480
34,550
-0.04(-2.63%)
Dec 14, 2018
1.500
1.590
1.500
1.520
14,900
+0.01(+0.66%)
Dec 13, 2018
1.610
1.642
1.500
1.510
48,415
-0.11(-6.79%)
Dec 12, 2018
1.620
1.640
1.600
1.620
40,135
-0.02(-1.22%)
Dec 11, 2018
1.600
1.640
1.600
1.640
19,348
+0.04(+2.50%)
Dec 10, 2018
1.640
1.715
1.600
1.600
89,154
-0.08(-4.76%)
Dec 07, 2018
1.640
1.900
1.640
1.680
88,000
+0.02(+1.20%)
Dec 06, 2018
1.650
1.700
1.620
1.660
72,287
+0.06(+3.75%)
Dec 04, 2018
1.770
1.790
1.580
1.600
114,300
+0.07(+4.58%)
Dec 03, 2018
1.550
1.620
1.526
1.530
19,141
+0.02(+1.32%)
Nov 30, 2018
1.450
1.600
1.450
1.510
34,300
+0.03(+2.03%)
Nov 29, 2018
1.560
1.580
1.460
1.480
12,182
-0.03(-2.21%)
Nov 28, 2018
1.520
1.670
1.514
1.514
26,565
-0.04(-2.35%)
Nov 27, 2018
1.530
1.640
1.530
1.550
23,439
+0.00(+0.00%)
Nov 26, 2018
1.460
1.600
1.460
1.550
19,734
+0.12(+8.39%)
Nov 23, 2018
1.470
1.550
1.430
1.430
14,700
-0.13(-8.61%)
Nov 21, 2018
1.565
1.565
1.565
0
+0.12(+8.63%)
Nov 20, 2018
1.500
1.519
1.430
1.440
62,614
-0.06(-3.97%)
Nov 19, 2018
1.580
1.699
1.500
1.500
43,153
-0.10(-6.25%)
Nov 16, 2018
1.620
1.650
1.550
1.600
56,400
+0.02(+1.27%)
Nov 15, 2018
1.820
1.865
1.580
1.580
108,866
-0.19(-10.73%)
Nov 14, 2018
2.100
2.100
1.750
1.770
318,912
-0.28(-13.66%)
Nov 13, 2018
1.760
2.080
1.750
2.050
503,690
+0.13(+6.77%)
Nov 12, 2018
1.900
1.950
1.810
1.920
118,114
+0.04(+2.13%)
Nov 09, 2018
1.840
1.940
1.780
1.880
60,500
+0.09(+5.09%)
Nov 08, 2018
1.720
1.810
1.720
1.789
58,944
+0.07(+4.01%)
Nov 07, 2018
1.810
1.840
1.720
1.720
143,139
-0.03(-1.71%)
Nov 06, 2018
2.000
2.050
1.740
1.750
185,530
-0.25(-12.50%)
Nov 05, 2018
1.740
2.050
1.740
2.000
178,729
+0.25(+14.29%)
Nov 02, 2018
1.770
1.900
1.700
1.750
102,100
-0.04(-2.23%)
Nov 01, 2018
1.900
1.910
1.700
1.790
174,808
-0.18(-9.14%)
Oct 31, 2018
2.000
2.000
1.550
1.970
368,980
+0.05(+2.60%)
Oct 30, 2018
1.750
2.140
1.700
1.920
960,704
+0.22(+12.94%)
Oct 29, 2018
1.520
1.750
1.450
1.700
415,336
+0.18(+11.84%)
Oct 26, 2018
1.420
1.590
1.280
1.520
365,600
+0.08(+5.56%)
Oct 25, 2018
1.300
1.590
1.250
1.440
835,203
+0.09(+6.67%)
Oct 24, 2018
1.710
2.580
1.350
1.350
6,296,300
+0.00(+0.00%)
Oct 23, 2018
1.220
1.420
1.220
1.350
315,836
+0.12(+9.76%)
Oct 22, 2018
1.280
1.298
1.220
1.230
35,953
-0.04(-3.15%)
Oct 19, 2018
1.220
1.300
1.200
1.270
80,600
+0.06(+5.31%)
Oct 18, 2018
1.200
1.210
1.200
1.206
7,463
-0.02(-1.95%)
Oct 17, 2018
1.260
1.260
1.160
1.230
65,203
+0.01(+0.82%)
Oct 16, 2018
1.150
1.220
1.140
1.220
55,178
+0.08(+7.02%)
Oct 15, 2018
1.150
1.194
1.070
1.140
33,861
-0.01(-0.87%)
Oct 12, 2018
1.190
1.210
1.150
1.150
58,700
-0.08(-6.50%)
Oct 11, 2018
1.270
1.270
1.160
1.230
100,749
-0.04(-3.15%)
Oct 10, 2018
1.350
1.350
1.260
1.270
135,864
+0.01(+0.79%)
Oct 09, 2018
1.280
1.347
1.250
1.260
101,076
-0.07(-5.26%)
Oct 08, 2018
1.280
1.389
1.250
1.330
141,640
+0.05(+3.91%)
Oct 05, 2018
1.160
1.300
1.160
1.280
139,000
+0.11(+9.40%)
Oct 04, 2018
1.180
1.250
1.130
1.170
57,181
-0.03(-2.50%)
Oct 03, 2018
1.230
1.300
1.120
1.200
138,701
-0.02(-1.64%)
Oct 02, 2018
1.270
1.270
1.060
1.220
153,832
+0.02(+1.67%)
Oct 01, 2018
1.150
1.230
1.150
1.200
155,871
+0.05(+4.35%)
Sep 28, 2018
1.060
1.190
1.060
1.150
152,400
+0.08(+7.48%)
Sep 27, 2018
1.040
1.080
1.030
1.070
75,835
+0.05(+4.90%)
Sep 26, 2018
1.040
1.080
1.010
1.020
103,276
+0.05(+5.15%)
Sep 25, 2018
1.020
1.050
0.9700
0.9700
76,471
-0.11(-10.19%)
Sep 24, 2018
1.080
1.080
1.000
1.080
33,670
+0.00(+0.00%)
Sep 21, 2018
1.020
1.080
1.010
1.080
50,100
+0.07(+6.93%)
Sep 20, 2018
0.9900
1.040
0.9900
1.010
48,584
+0.01(+1.00%)
Sep 19, 2018
1.040
1.040
1.000
1.000
13,630
-0.02(-1.97%)
Sep 18, 2018
1.020
1.070
0.9000
1.020
84,504
+0.01(+1.00%)
Sep 17, 2018
1.000
1.060
1.000
1.010
25,080
+0.01(+1.00%)
Sep 14, 2018
1.010
1.030
0.9950
1.000
34,000
+0.00(+0.00%)
Sep 13, 2018
1.050
1.050
0.9800
1.000
55,428
+0.01(+1.01%)
Sep 12, 2018
1.020
1.055
0.9900
0.9900
73,346
-0.04(-3.88%)
Sep 11, 2018
1.030
1.070
1.020
1.030
60,316
+0.00(+0.00%)
Sep 10, 2018
1.090
1.090
1.020
1.030
26,952
-0.02(-1.90%)
Sep 07, 2018
1.030
1.070
1.030
1.050
27,000
+0.03(+2.94%)
Sep 06, 2018
1.060
1.090
1.020
1.020
26,699
-0.03(-2.86%)
Sep 05, 2018
1.070
1.100
1.030
1.050
119,437
+0.03(+2.94%)
Sep 04, 2018
1.040
1.050
1.010
1.020
61,099
-0.03(-2.86%)
Aug 31, 2018
1.050
1.050
1.050
0
+0.04(+3.96%)
Aug 30, 2018
1.020
1.060
1.000
1.010
72,568
+0.00(+0.00%)
Aug 29, 2018
1.040
1.150
1.000
1.010
538,764
-0.02(-1.94%)
Aug 28, 2018
1.010
1.040
1.010
1.030
38,408
+0.02(+1.98%)
Aug 27, 2018
1.020
1.034
1.010
1.010
27,380
-0.01(-0.98%)
Aug 24, 2018
1.040
1.040
1.020
1.020
137,400
-0.01(-0.97%)
Aug 23, 2018
1.040
1.040
1.020
1.030
218,472
+0.01(+0.98%)
Aug 22, 2018
0.9900
1.040
0.9800
1.020
73,813
+0.04(+4.08%)
Aug 21, 2018
0.9500
1.020
0.9300
0.9800
220,028
-0.01(-0.51%)
Aug 20, 2018
1.000
1.040
0.9700
0.9850
187,212
-0.01(-0.51%)
Aug 17, 2018
0.9000
1.010
0.9000
0.9900
184,300
+0.09(+9.84%)
Aug 16, 2018
0.8800
0.9200
0.8500
0.9013
108,144
+0.05(+5.87%)
Aug 15, 2018
0.8900
0.9199
0.8500
0.8513
76,443
-0.07(-7.47%)
Aug 14, 2018
0.9100
0.9200
0.9000
0.9200
53,943
+0.03(+2.80%)
Aug 13, 2018
0.9200
0.9200
0.8900
0.8949
28,055
+0.01(+1.69%)
Aug 10, 2018
0.8700
0.9200
0.8700
0.8800
44,100
+0.01(+1.15%)
Aug 09, 2018
0.8500
0.9300
0.8500
0.8700
152,528
+0.02(+2.35%)
Aug 08, 2018
0.8371
0.9100
0.8332
0.8500
43,226
-0.00(-0.12%)
Aug 07, 2018
0.8900
0.9300
0.8371
0.8510
65,660
-0.05(-5.44%)
Aug 06, 2018
0.8800
0.9100
0.8700
0.9000
117,839
+0.05(+5.26%)
Aug 03, 2018
0.8500
0.8920
0.8500
0.8550
38,500
-0.03(-2.94%)
Aug 02, 2018
0.8977
0.8987
0.8203
0.8809
47,610
+0.03(+3.03%)
Aug 01, 2018
0.8400
0.8700
0.8250
0.8550
21,847
-0.01(-0.58%)
Jul 31, 2018
0.8200
0.8690
0.8100
0.8600
13,778
+0.00(+0.01%)
Jul 30, 2018
0.8292
0.8599
0.8100
0.8599
39,655
+0.03(+3.70%)
Jul 27, 2018
0.8200
0.8924
0.8100
0.8292
33,618
-0.02(-2.42%)
Jul 26, 2018
0.9000
0.9200
0.8200
0.8498
61,630
-0.01(-1.19%)
Jul 25, 2018
0.8510
0.8800
0.8510
0.8600
46,527
+0.01(+1.18%)
Jul 24, 2018
0.8679
0.8697
0.8500
0.8500
98,296
-0.02(-1.82%)
Jul 23, 2018
0.8300
0.8800
0.8300
0.8658
30,294
+0.03(+3.07%)
Jul 20, 2018
0.8250
0.8749
0.8110
0.8400
9,713
-0.01(-1.18%)
Jul 19, 2018
0.8500
0.8747
0.8200
0.8500
34,949
+0.00(+0.00%)
Jul 18, 2018
0.7700
0.8800
0.7700
0.8500
114,500
+0.08(+10.81%)
Jul 17, 2018
0.8645
0.8645
0.7250
0.7671
186,210
-0.11(-12.21%)
Jul 16, 2018
0.8636
0.9500
0.8200
0.8738
277,506
+0.03(+4.02%)
Jul 13, 2018
0.8400
0.8626
0.8200
0.8400
49,932
+0.00(+0.00%)
Jul 12, 2018
0.9111
0.8011
0.8400
182,618
-0.05(-5.62%)
Jul 11, 2018
0.9400
0.9500
0.8701
0.8900
227,832
-0.04(-3.92%)
Jul 10, 2018
0.9800
0.9800
0.8905
0.9263
158,376
-0.04(-4.51%)
Jul 09, 2018
0.9200
0.9799
0.9200
0.9700
146,396
+0.08(+8.99%)
Jul 06, 2018
0.9390
0.9400
0.8900
0.8900
105,351
-0.05(-5.22%)
Jul 05, 2018
0.9400
0.9400
0.9000
0.9390
45,807
+0.02(+2.07%)
Jul 03, 2018
0.9200
0.9200
0.9200
0
-0.01(-1.06%)
Jul 02, 2018
0.9200
0.9400
0.9000
0.9299
60,146
-0.01(-1.07%)
Jun 29, 2018
0.9400
0.9800
0.9110
0.9400
66,584
+0.00(+0.09%)
Jun 28, 2018
0.8900
0.9392
0.8900
0.9392
71,250
+0.04(+4.37%)
Jun 27, 2018
0.9600
0.9600
0.8900
0.8999
198,491
-0.07(-7.22%)
Jun 26, 2018
1.030
1.030
0.9500
0.9699
162,907
-0.07(-6.74%)
Jun 25, 2018
0.9800
1.040
0.9129
1.040
224,258
+0.09(+9.60%)
Jun 22, 2018
0.9300
0.9489
0.8900
0.9489
751,942
-0.11(-10.48%)
Jun 21, 2018
1.190
1.190
1.040
1.060
313,318
-0.10(-8.62%)
Jun 20, 2018
1.210
1.280
1.145
1.160
196,766
-0.05(-4.13%)
Jun 19, 2018
1.250
1.270
1.210
1.210
191,912
-0.04(-3.20%)
Jun 18, 2018
1.290
1.299
1.250
1.250
31,235
+0.00(+0.00%)
Jun 15, 2018
1.270
1.250
1.250
54,673
-0.02(-1.57%)
Jun 14, 2018
1.290
1.300
1.260
1.270
53,972
+0.00(+0.00%)
Jun 13, 2018
1.290
1.299
1.250
1.270
97,004
+0.00(+0.00%)
Jun 12, 2018
1.330
1.330
1.267
1.270
111,175
-0.05(-3.79%)
Jun 11, 2018
1.280
1.380
1.260
1.320
371,618
+0.04(+3.13%)
Jun 08, 2018
1.340
1.340
1.270
1.280
99,754
-0.07(-5.19%)
Jun 07, 2018
1.430
1.430
1.300
1.350
168,799
-0.04(-2.88%)
Jun 06, 2018
1.320
1.420
1.250
1.390
330,808
+0.06(+4.51%)
Jun 05, 2018
1.380
1.438
1.280
1.330
269,149
-0.03(-2.21%)
Jun 04, 2018
1.500
1.519
1.350
1.360
346,688
-0.16(-10.53%)
Jun 01, 2018
1.550
1.650
1.480
1.520
530,452
+0.05(+3.40%)
May 31, 2018
1.600
1.850
1.450
1.470
2,238,267
-0.49(-24.81%)
May 30, 2018
1.380
3.000
1.332
1.955
27,433,024
+0.64(+48.11%)
May 29, 2018
1.380
1.380
1.320
1.320
15,750
+0.00(+0.00%)
May 25, 2018
1.320
1.320
1.320
0
-0.08(-5.71%)
May 24, 2018
1.560
1.560
1.350
1.400
39,719
+0.06(+4.48%)
May 23, 2018
1.450
1.970
1.270
1.340
1,057,966
-0.14(-9.46%)
May 22, 2018
1.396
1.500
1.390
1.480
65,779
+0.11(+8.03%)
May 21, 2018
1.320
1.403
1.320
1.370
7,549
+0.02(+1.48%)
May 18, 2018
1.321
1.350
1.321
1.350
29,163
-0.03(-2.17%)
May 17, 2018
1.440
1.440
1.290
1.380
17,970
-0.02(-1.43%)
May 16, 2018
1.400
1.420
1.255
1.400
66,330
-0.00(-0.07%)
May 15, 2018
1.440
1.510
1.380
1.401
43,527
+0.00(+0.06%)
May 14, 2018
1.520
1.520
1.341
1.400
79,731
-0.12(-7.89%)
May 11, 2018
1.260
1.680
1.260
1.520
194,455
+0.25(+19.50%)
May 10, 2018
1.260
1.272
1.210
1.272
11,550
+0.04(+3.41%)
May 09, 2018
1.245
1.340
1.105
1.230
45,986
-0.01(-0.81%)
May 08, 2018
1.329
1.329
1.220
1.240
22,157
+0.01(+0.81%)
May 07, 2018
1.220
1.250
1.220
1.230
39,181
+0.05(+4.06%)
May 04, 2018
1.140
1.200
1.101
1.182
20,787
+0.03(+2.78%)
May 03, 2018
1.280
1.280
1.100
1.150
45,544
-0.07(-5.74%)
May 02, 2018
1.170
1.350
1.050
1.220
209,862
+0.09(+7.96%)
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.