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
Nautilus Group
(NY:
NLS
)
0.8204
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Oct 31, 2023
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
6.080
6.590
5.860
6.490
900,791
+0.38(+6.22%)
Apr 29, 2020
5.950
6.470
5.901
6.110
1,354,516
+0.13(+2.17%)
Apr 28, 2020
5.920
6.190
5.460
5.980
1,355,668
-0.01(-0.17%)
Apr 27, 2020
6.560
6.790
5.810
5.990
1,769,543
-0.50(-7.70%)
Apr 24, 2020
6.110
6.600
6.110
6.490
1,896,400
+0.38(+6.22%)
Apr 23, 2020
6.360
6.850
5.830
6.110
3,868,818
+0.33(+5.71%)
Apr 22, 2020
5.170
5.900
5.100
5.780
2,126,784
+0.74(+14.68%)
Apr 21, 2020
4.600
5.290
4.550
5.040
1,860,443
+0.41(+8.86%)
Apr 20, 2020
5.000
5.169
4.600
4.630
1,092,189
-0.42(-8.32%)
Apr 17, 2020
4.750
5.050
4.530
5.050
1,280,900
-0.08(-1.56%)
Apr 16, 2020
5.340
5.490
5.010
5.130
1,577,201
-0.34(-6.22%)
Apr 15, 2020
4.490
5.490
4.310
5.470
2,779,590
+0.76(+16.14%)
Apr 14, 2020
5.000
5.380
4.570
4.710
2,952,745
-0.13(-2.69%)
Apr 13, 2020
3.850
4.950
3.780
4.840
7,392,154
+1.08(+28.72%)
Apr 09, 2020
2.640
4.000
2.640
3.760
7,112,800
+1.36(+56.67%)
Apr 08, 2020
2.240
2.480
2.240
2.400
1,684,402
+0.18(+8.11%)
Apr 07, 2020
2.470
2.560
2.160
2.220
1,067,902
-0.19(-7.88%)
Apr 06, 2020
2.600
2.610
2.330
2.410
695,825
-0.07(-2.82%)
Apr 03, 2020
2.400
2.570
2.290
2.480
472,600
+0.02(+0.81%)
Apr 02, 2020
2.780
2.880
2.380
2.460
713,936
-0.25(-9.23%)
Apr 01, 2020
2.500
2.720
2.275
2.710
1,649,311
+0.10(+3.83%)
Mar 31, 2020
2.860
3.042
2.530
2.610
1,163,316
-0.28(-9.69%)
Mar 30, 2020
3.080
3.244
2.800
2.890
2,053,020
+0.09(+3.21%)
Mar 27, 2020
2.200
2.920
2.120
2.800
2,220,200
+0.44(+18.64%)
Mar 26, 2020
2.220
2.750
2.220
2.360
3,289,358
+0.34(+16.83%)
Mar 25, 2020
1.450
2.230
1.420
2.020
2,585,322
+0.57(+39.31%)
Mar 24, 2020
1.390
1.490
1.330
1.450
903,274
+0.16(+12.40%)
Mar 23, 2020
1.330
1.350
1.240
1.290
789,450
-0.01(-0.77%)
Mar 20, 2020
1.410
1.438
1.200
1.300
1,515,700
-0.05(-3.70%)
Mar 19, 2020
1.400
1.470
1.260
1.350
894,041
+0.04(+3.05%)
Mar 18, 2020
1.400
1.430
1.260
1.310
669,287
-0.14(-9.66%)
Mar 17, 2020
1.550
1.780
1.340
1.450
2,317,063
-0.01(-0.68%)
Mar 16, 2020
1.400
1.600
1.310
1.460
1,481,279
-0.02(-1.35%)
Mar 13, 2020
1.500
1.637
1.420
1.480
762,400
+0.09(+6.47%)
Mar 12, 2020
1.470
1.600
1.330
1.390
707,049
-0.25(-15.24%)
Mar 11, 2020
2.200
2.200
1.620
1.640
1,852,658
-0.61(-27.11%)
Mar 10, 2020
2.340
2.370
2.060
2.250
358,844
+0.00(+0.00%)
Mar 09, 2020
2.190
2.400
2.150
2.250
317,207
-0.28(-11.07%)
Mar 06, 2020
2.690
2.800
2.520
2.530
287,100
-0.21(-7.66%)
Mar 05, 2020
2.800
2.840
2.710
2.740
252,637
-0.12(-4.20%)
Mar 04, 2020
2.940
3.040
2.750
2.860
508,698
-0.10(-3.38%)
Mar 03, 2020
3.140
3.220
2.900
2.960
341,181
-0.09(-2.95%)
Mar 02, 2020
3.200
3.260
2.894
3.050
602,362
-0.17(-5.28%)
Feb 28, 2020
2.760
3.315
2.670
3.220
987,200
+0.46(+16.67%)
Feb 27, 2020
3.150
3.150
2.700
2.760
776,960
-0.39(-12.38%)
Feb 26, 2020
3.400
3.450
3.150
3.150
660,326
-0.16(-4.83%)
Feb 25, 2020
3.800
4.000
3.120
3.310
1,582,030
+0.01(+0.30%)
Feb 24, 2020
3.300
3.380
3.150
3.300
658,650
-0.17(-4.90%)
Feb 21, 2020
3.790
3.810
3.330
3.470
612,500
-0.37(-9.64%)
Feb 20, 2020
3.050
3.870
3.050
3.840
1,474,940
+0.91(+31.06%)
Feb 19, 2020
3.030
3.040
2.900
2.930
136,791
-0.07(-2.33%)
Feb 18, 2020
3.000
3.090
2.890
3.000
197,648
-0.01(-0.33%)
Feb 14, 2020
2.900
3.040
2.895
3.010
252,000
+0.10(+3.44%)
Feb 13, 2020
2.900
2.970
2.880
2.910
228,998
+0.00(+0.00%)
Feb 12, 2020
2.950
3.070
2.900
2.910
295,057
-0.02(-0.68%)
Feb 11, 2020
2.900
3.100
2.880
2.930
385,250
+0.02(+0.69%)
Feb 10, 2020
3.170
3.190
2.880
2.910
325,103
-0.26(-8.20%)
Feb 07, 2020
3.180
3.220
3.075
3.170
390,200
-0.01(-0.31%)
Feb 06, 2020
3.370
3.570
3.160
3.180
649,698
-0.16(-4.79%)
Feb 05, 2020
3.000
3.760
2.950
3.340
1,934,537
+0.64(+23.70%)
Feb 04, 2020
2.750
2.870
2.670
2.700
518,236
-0.07(-2.53%)
Feb 03, 2020
3.140
3.180
2.750
2.770
676,664
-0.41(-12.89%)
Jan 31, 2020
3.200
3.220
2.870
3.180
480,100
-0.05(-1.55%)
Jan 30, 2020
3.490
3.521
3.120
3.230
716,918
-0.30(-8.50%)
Jan 29, 2020
3.600
3.670
3.485
3.530
382,938
-0.01(-0.28%)
Jan 28, 2020
3.450
3.600
3.420
3.540
184,512
+0.09(+2.61%)
Jan 27, 2020
3.430
3.730
3.300
3.450
709,491
-0.02(-0.58%)
Jan 24, 2020
3.610
3.840
3.440
3.470
706,000
-0.12(-3.34%)
Jan 23, 2020
3.990
4.012
3.590
3.590
670,879
-0.34(-8.65%)
Jan 22, 2020
3.500
4.160
3.460
3.930
1,585,073
+0.41(+11.65%)
Jan 21, 2020
3.490
3.650
3.100
3.520
1,191,693
-0.01(-0.28%)
Jan 17, 2020
3.410
3.670
3.410
3.530
544,100
-0.03(-0.84%)
Jan 16, 2020
3.790
3.900
3.340
3.560
1,536,537
-0.23(-6.07%)
Jan 15, 2020
3.700
3.980
3.650
3.790
979,767
+0.07(+1.88%)
Jan 14, 2020
3.470
3.830
3.300
3.720
2,006,633
+0.33(+9.73%)
Jan 13, 2020
3.400
3.660
3.040
3.390
2,909,788
+0.17(+5.28%)
Jan 10, 2020
2.710
3.250
2.610
3.220
2,767,300
+0.40(+14.18%)
Jan 09, 2020
2.180
2.880
2.130
2.820
3,765,446
+0.64(+29.36%)
Jan 08, 2020
2.160
2.240
2.020
2.180
1,143,458
+0.04(+1.87%)
Jan 07, 2020
1.900
2.170
1.900
2.140
1,081,816
+0.24(+12.63%)
Jan 06, 2020
1.770
1.930
1.750
1.900
583,104
+0.12(+6.74%)
Jan 03, 2020
1.850
1.850
1.730
1.780
282,600
-0.03(-1.66%)
Jan 02, 2020
1.800
1.827
1.750
1.810
334,021
+0.06(+3.43%)
Dec 31, 2019
1.670
1.800
1.660
1.750
484,000
+0.07(+4.17%)
Dec 30, 2019
1.690
1.719
1.650
1.680
216,440
+0.01(+0.60%)
Dec 27, 2019
1.650
1.700
1.630
1.670
281,700
+0.00(+0.00%)
Dec 26, 2019
1.750
1.775
1.670
1.670
349,696
-0.10(-5.65%)
Dec 24, 2019
1.770
1.820
1.760
1.770
129,500
-0.01(-0.56%)
Dec 23, 2019
1.730
1.840
1.710
1.780
386,145
+0.04(+2.30%)
Dec 20, 2019
1.830
1.830
1.730
1.740
344,500
-0.08(-4.40%)
Dec 19, 2019
1.900
1.909
1.790
1.820
409,059
-0.08(-4.21%)
Dec 18, 2019
1.700
1.950
1.680
1.900
1,240,285
+0.23(+13.77%)
Dec 17, 2019
1.670
1.690
1.580
1.670
693,022
+0.00(+0.00%)
Dec 16, 2019
1.760
1.770
1.610
1.670
596,842
-0.08(-4.57%)
Dec 13, 2019
1.820
1.900
1.710
1.750
584,300
-0.11(-5.91%)
Dec 12, 2019
1.940
2.030
1.825
1.860
568,626
-0.12(-6.06%)
Dec 11, 2019
1.930
2.050
1.780
1.980
988,388
+0.05(+2.59%)
Dec 10, 2019
1.780
1.940
1.770
1.930
1,041,980
+0.16(+9.04%)
Dec 09, 2019
1.730
1.800
1.700
1.770
324,489
+0.05(+2.91%)
Dec 06, 2019
1.860
1.860
1.640
1.720
437,300
-0.08(-4.44%)
Dec 05, 2019
1.640
1.860
1.590
1.800
1,205,093
+0.19(+11.80%)
Dec 04, 2019
1.400
1.680
1.390
1.610
1,468,355
+0.18(+12.59%)
Dec 03, 2019
1.360
1.440
1.320
1.430
689,360
+0.07(+5.15%)
Dec 02, 2019
1.460
1.460
1.330
1.360
747,238
-0.08(-5.56%)
Nov 29, 2019
1.520
1.520
1.390
1.440
428,800
+0.08(+5.88%)
Nov 27, 2019
1.390
1.420
1.310
1.360
395,800
-0.01(-0.73%)
Nov 26, 2019
1.450
1.457
1.360
1.370
285,643
-0.07(-4.86%)
Nov 25, 2019
1.430
1.450
1.420
1.440
137,040
+0.01(+0.70%)
Nov 22, 2019
1.390
1.430
1.350
1.430
424,100
+0.03(+2.14%)
Nov 21, 2019
1.450
1.470
1.370
1.400
364,572
-0.05(-3.45%)
Nov 20, 2019
1.450
1.520
1.420
1.450
272,781
-0.02(-1.36%)
Nov 19, 2019
1.460
1.510
1.420
1.470
267,001
+0.01(+0.68%)
Nov 18, 2019
1.490
1.500
1.425
1.460
298,259
-0.01(-0.68%)
Nov 15, 2019
1.500
1.595
1.405
1.470
380,300
-0.05(-3.29%)
Nov 14, 2019
1.500
1.540
1.500
1.520
238,284
-0.01(-0.65%)
Nov 13, 2019
1.550
1.600
1.500
1.530
264,900
-0.05(-3.16%)
Nov 12, 2019
1.590
1.650
1.450
1.580
512,195
+0.01(+0.64%)
Nov 11, 2019
1.460
1.620
1.400
1.570
660,061
+0.10(+6.80%)
Nov 08, 2019
1.520
1.520
1.340
1.470
1,442,600
-0.18(-10.91%)
Nov 07, 2019
1.690
1.790
1.630
1.650
422,667
-0.02(-1.20%)
Nov 06, 2019
1.690
1.720
1.640
1.670
266,485
-0.01(-0.60%)
Nov 05, 2019
1.700
1.740
1.650
1.680
437,992
-0.03(-1.75%)
Nov 04, 2019
1.700
1.770
1.690
1.710
269,849
+0.01(+0.59%)
Nov 01, 2019
1.650
1.795
1.640
1.700
479,000
+0.05(+3.03%)
Oct 31, 2019
1.750
1.760
1.640
1.650
343,489
-0.09(-5.17%)
Oct 30, 2019
1.850
1.930
1.700
1.740
551,968
-0.11(-5.95%)
Oct 29, 2019
1.890
1.940
1.795
1.850
558,076
-0.02(-1.07%)
Oct 28, 2019
1.850
2.077
1.800
1.870
1,051,077
+0.04(+2.19%)
Oct 25, 2019
1.750
1.995
1.690
1.830
1,549,700
+0.07(+3.98%)
Oct 24, 2019
1.800
2.100
1.680
1.760
3,733,441
-0.08(-4.35%)
Oct 23, 2019
1.270
1.960
1.240
1.840
7,058,906
+0.55(+42.64%)
Oct 22, 2019
1.240
1.290
1.220
1.290
341,776
+0.05(+4.03%)
Oct 21, 2019
1.240
1.290
1.220
1.240
369,987
+0.00(+0.00%)
Oct 18, 2019
1.250
1.280
1.200
1.240
355,000
+0.00(+0.00%)
Oct 17, 2019
1.250
1.290
1.240
1.240
198,332
-0.01(-0.80%)
Oct 16, 2019
1.260
1.290
1.240
1.250
207,221
+0.00(+0.00%)
Oct 15, 2019
1.250
1.320
1.229
1.250
275,205
+0.01(+0.81%)
Oct 14, 2019
1.300
1.310
1.200
1.240
797,238
-0.08(-6.06%)
Oct 11, 2019
1.310
1.360
1.300
1.320
188,100
+0.01(+0.76%)
Oct 10, 2019
1.300
1.390
1.280
1.310
264,462
+0.01(+0.77%)
Oct 09, 2019
1.290
1.310
1.270
1.300
220,048
+0.02(+1.56%)
Oct 08, 2019
1.290
1.300
1.240
1.280
231,732
+0.00(+0.00%)
Oct 07, 2019
1.330
1.330
1.280
1.280
286,988
-0.05(-3.76%)
Oct 04, 2019
1.340
1.355
1.290
1.330
160,200
-0.02(-1.48%)
Oct 03, 2019
1.240
1.350
1.230
1.350
625,951
+0.10(+8.00%)
Oct 02, 2019
1.320
1.335
1.230
1.250
527,852
-0.09(-6.72%)
Oct 01, 2019
1.350
1.360
1.290
1.340
337,398
-0.01(-0.74%)
Sep 30, 2019
1.380
1.400
1.310
1.350
471,289
-0.03(-2.17%)
Sep 27, 2019
1.390
1.400
1.330
1.380
472,800
-0.02(-1.43%)
Sep 26, 2019
1.470
1.490
1.330
1.400
1,656,126
-0.07(-4.76%)
Sep 25, 2019
1.450
1.580
1.430
1.470
1,633,151
+0.04(+2.80%)
Sep 24, 2019
1.370
1.515
1.360
1.430
2,108,663
+0.08(+5.93%)
Sep 23, 2019
1.360
1.450
1.310
1.350
807,398
+0.04(+3.05%)
Sep 20, 2019
1.380
1.380
1.300
1.310
5,619,500
-0.06(-4.38%)
Sep 19, 2019
1.440
1.440
1.320
1.370
766,486
-0.04(-2.84%)
Sep 18, 2019
1.450
1.510
1.400
1.410
604,778
-0.01(-0.70%)
Sep 17, 2019
1.570
1.580
1.400
1.420
714,463
-0.18(-11.25%)
Sep 16, 2019
1.600
1.690
1.510
1.600
802,134
+0.01(+0.63%)
Sep 13, 2019
1.650
1.730
1.560
1.590
753,800
-0.06(-3.64%)
Sep 12, 2019
1.780
1.780
1.630
1.650
816,046
-0.09(-5.17%)
Sep 11, 2019
1.690
1.870
1.594
1.740
1,487,239
+0.08(+4.82%)
Sep 10, 2019
1.430
1.680
1.410
1.660
2,461,846
+0.21(+14.48%)
Sep 09, 2019
1.450
1.510
1.380
1.450
1,465,817
-0.03(-2.03%)
Sep 06, 2019
1.320
1.590
1.310
1.480
1,439,100
+0.16(+12.12%)
Sep 05, 2019
1.280
1.380
1.280
1.320
257,843
+0.05(+3.94%)
Sep 04, 2019
1.350
1.350
1.250
1.270
451,548
-0.05(-3.79%)
Sep 03, 2019
1.390
1.420
1.270
1.320
418,361
-0.07(-5.04%)
Aug 30, 2019
1.410
1.475
1.380
1.390
431,100
+0.01(+0.72%)
Aug 29, 2019
1.360
1.410
1.343
1.380
156,257
+0.04(+2.99%)
Aug 28, 2019
1.270
1.390
1.240
1.340
399,671
+0.10(+8.06%)
Aug 27, 2019
1.260
1.260
1.220
1.240
489,455
-0.01(-0.80%)
Aug 26, 2019
1.240
1.270
1.220
1.250
517,428
+0.03(+2.46%)
Aug 23, 2019
1.250
1.270
1.210
1.220
751,100
-0.01(-0.81%)
Aug 22, 2019
1.260
1.280
1.220
1.230
326,310
-0.02(-1.60%)
Aug 21, 2019
1.280
1.300
1.220
1.250
235,139
+0.00(+0.00%)
Aug 20, 2019
1.310
1.320
1.220
1.250
367,546
-0.06(-4.58%)
Aug 19, 2019
1.250
1.340
1.250
1.310
309,584
+0.08(+6.50%)
Aug 16, 2019
1.320
1.330
1.230
1.230
523,200
-0.05(-3.91%)
Aug 15, 2019
1.260
1.310
1.240
1.280
277,838
+0.03(+2.40%)
Aug 14, 2019
1.350
1.350
1.250
1.250
284,645
-0.08(-6.02%)
Aug 13, 2019
1.380
1.390
1.300
1.330
289,912
+0.02(+1.53%)
Aug 12, 2019
1.380
1.390
1.310
1.310
333,424
-0.06(-4.38%)
Aug 09, 2019
1.480
1.510
1.370
1.370
337,100
-0.09(-6.16%)
Aug 08, 2019
1.470
1.500
1.410
1.460
762,823
+0.01(+0.69%)
Aug 07, 2019
1.380
1.485
1.375
1.450
274,602
+0.04(+2.84%)
Aug 06, 2019
1.410
1.475
1.390
1.410
892,313
+0.00(+0.00%)
Aug 05, 2019
1.430
1.455
1.335
1.410
627,215
-0.05(-3.42%)
Aug 02, 2019
1.350
1.530
1.350
1.460
539,100
+0.07(+5.04%)
Aug 01, 2019
1.740
1.810
1.350
1.390
1,546,207
-0.54(-27.98%)
Jul 31, 2019
1.880
2.050
1.880
1.930
680,636
+0.05(+2.66%)
Jul 30, 2019
1.790
1.937
1.750
1.880
415,032
+0.09(+5.03%)
Jul 29, 2019
1.740
1.815
1.700
1.790
380,591
+0.04(+2.29%)
Jul 26, 2019
1.770
1.800
1.700
1.750
327,700
-0.02(-1.13%)
Jul 25, 2019
1.800
1.860
1.755
1.770
519,773
-0.03(-1.67%)
Jul 24, 2019
1.860
1.911
1.790
1.800
484,064
-0.06(-3.23%)
Jul 23, 2019
1.920
1.970
1.820
1.860
436,545
-0.07(-3.63%)
Jul 22, 2019
2.060
2.060
1.880
1.930
684,410
-0.13(-6.31%)
Jul 19, 2019
2.180
2.215
2.050
2.060
539,600
-0.10(-4.63%)
Jul 18, 2019
2.250
2.310
2.050
2.160
1,238,210
-0.21(-8.86%)
Jul 17, 2019
1.900
2.410
1.830
2.370
4,262,616
+0.64(+36.99%)
Jul 16, 2019
1.630
1.790
1.600
1.730
697,248
+0.09(+5.49%)
Jul 15, 2019
1.680
1.710
1.600
1.640
860,171
-0.04(-2.38%)
Jul 12, 2019
1.750
1.790
1.670
1.680
570,500
-0.07(-4.00%)
Jul 11, 2019
1.880
1.880
1.750
1.750
440,583
-0.13(-6.91%)
Jul 10, 2019
1.880
1.940
1.800
1.880
363,704
+0.00(+0.00%)
Jul 09, 2019
2.050
2.100
1.870
1.880
524,509
-0.13(-6.47%)
Jul 08, 2019
2.050
2.060
2.000
2.010
169,928
-0.05(-2.43%)
Jul 05, 2019
2.100
2.110
2.000
2.060
434,100
-0.03(-1.44%)
Jul 03, 2019
2.130
2.130
2.080
2.090
235,600
-0.04(-1.88%)
Jul 02, 2019
2.150
2.170
2.110
2.130
297,156
-0.02(-0.93%)
Jul 01, 2019
2.230
2.300
2.100
2.150
623,953
-0.06(-2.71%)
Jun 28, 2019
2.170
2.270
2.130
2.210
3,411,600
+0.05(+2.31%)
Jun 27, 2019
2.150
2.200
2.100
2.160
303,428
+0.01(+0.47%)
Jun 26, 2019
2.220
2.220
2.150
2.150
445,037
-0.06(-2.71%)
Jun 25, 2019
2.290
2.290
2.200
2.210
423,352
-0.09(-3.91%)
Jun 24, 2019
2.220
2.370
2.220
2.300
508,848
-0.05(-2.13%)
Jun 21, 2019
2.220
2.450
2.050
2.350
1,175,800
+0.11(+4.91%)
Jun 20, 2019
2.330
2.350
2.240
2.240
365,199
-0.07(-3.03%)
Jun 19, 2019
2.440
2.440
2.310
2.310
665,308
-0.13(-5.33%)
Jun 18, 2019
2.450
2.480
2.390
2.440
465,434
+0.02(+0.83%)
Jun 17, 2019
2.310
2.438
2.300
2.420
374,272
+0.10(+4.31%)
Jun 14, 2019
2.450
2.478
2.300
2.320
272,500
-0.12(-4.92%)
Jun 13, 2019
2.420
2.500
2.370
2.440
353,561
+0.02(+0.83%)
Jun 12, 2019
2.450
2.500
2.400
2.420
234,910
-0.04(-1.63%)
Jun 11, 2019
2.510
2.550
2.410
2.460
938,170
-0.04(-1.60%)
Jun 10, 2019
2.510
2.565
2.490
2.500
486,165
+0.01(+0.40%)
Jun 07, 2019
2.520
2.570
2.395
2.490
570,100
-0.02(-0.80%)
Jun 06, 2019
2.710
2.740
2.505
2.510
548,174
-0.20(-7.38%)
Jun 05, 2019
2.770
2.820
2.665
2.710
464,657
-0.06(-2.17%)
Jun 04, 2019
2.650
2.880
2.650
2.770
627,325
+0.15(+5.73%)
Jun 03, 2019
2.690
2.720
2.600
2.620
627,278
-0.07(-2.60%)
May 31, 2019
2.740
2.760
2.665
2.690
316,200
-0.09(-3.24%)
May 30, 2019
2.790
2.830
2.730
2.780
438,910
-0.01(-0.36%)
May 29, 2019
2.930
2.930
2.760
2.790
489,023
-0.13(-4.45%)
May 28, 2019
2.980
3.040
2.920
2.920
701,106
-0.06(-2.01%)
May 24, 2019
2.940
3.060
2.920
2.980
481,500
+0.04(+1.36%)
May 23, 2019
3.050
3.120
2.910
2.940
441,536
-0.16(-5.16%)
May 22, 2019
3.150
3.210
3.010
3.100
627,407
-0.07(-2.21%)
May 21, 2019
3.270
3.400
3.170
3.170
628,728
-0.07(-2.16%)
May 20, 2019
3.390
3.405
3.210
3.240
689,878
-0.21(-6.09%)
May 17, 2019
3.470
3.570
3.390
3.450
470,600
-0.04(-1.15%)
May 16, 2019
3.650
3.680
3.480
3.490
558,646
-0.12(-3.32%)
May 15, 2019
3.880
3.910
3.590
3.610
660,394
-0.30(-7.67%)
May 14, 2019
4.000
4.030
3.820
3.910
661,324
-0.09(-2.25%)
May 13, 2019
4.000
4.110
3.900
4.000
544,456
-0.09(-2.20%)
May 10, 2019
4.170
4.230
4.030
4.090
823,400
-0.11(-2.62%)
May 09, 2019
4.200
4.265
4.110
4.200
535,526
+0.05(+1.20%)
May 08, 2019
4.160
4.295
3.920
4.150
731,224
-0.10(-2.35%)
May 07, 2019
4.750
4.750
4.220
4.250
1,209,176
-1.03(-19.51%)
May 06, 2019
5.250
5.310
5.160
5.280
341,518
-0.04(-0.75%)
May 03, 2019
5.420
5.470
5.280
5.320
323,100
-0.08(-1.48%)
May 02, 2019
5.230
5.550
5.230
5.400
239,595
+0.14(+2.66%)
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.