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
Supreme Pharmaceuticals
(OP:
SPRWF
)
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
0.1860
0.2017
0.1860
0.1942
444,681
-0.01(-2.95%)
Apr 29, 2020
0.2175
0.2360
0.1960
0.2001
2,499,245
-0.01(-6.71%)
Apr 28, 2020
0.2100
0.2294
0.2000
0.2145
444,983
+0.01(+4.58%)
Apr 27, 2020
0.1915
0.2080
0.1890
0.2051
631,190
+0.01(+2.55%)
Apr 24, 2020
0.2125
0.2125
0.1840
0.2000
371,400
+0.00(+1.37%)
Apr 23, 2020
0.1900
0.2108
0.1870
0.1973
260,447
+0.00(+2.23%)
Apr 22, 2020
0.2125
0.2125
0.1830
0.1930
189,120
-0.00(-2.28%)
Apr 21, 2020
0.1960
0.2079
0.1920
0.1975
230,463
-0.00(-1.79%)
Apr 20, 2020
0.2100
0.2158
0.1967
0.2011
342,459
-0.00(-1.42%)
Apr 17, 2020
0.2150
0.2150
0.1976
0.2040
550,100
+0.01(+3.24%)
Apr 16, 2020
0.2005
0.2133
0.1870
0.1976
299,038
+0.00(+0.82%)
Apr 15, 2020
0.2174
0.2207
0.1950
0.1960
534,176
-0.01(-6.67%)
Apr 14, 2020
0.2200
0.2215
0.2000
0.2100
201,049
+0.00(+0.57%)
Apr 13, 2020
0.2050
0.2200
0.2000
0.2088
322,800
-0.00(-0.19%)
Apr 09, 2020
0.2130
0.2160
0.1999
0.2092
316,800
+0.01(+4.60%)
Apr 08, 2020
0.2045
0.2100
0.1900
0.2000
395,246
+0.00(+1.01%)
Apr 07, 2020
0.2180
0.2180
0.1900
0.1980
238,807
+0.00(+1.54%)
Apr 06, 2020
0.2035
0.2160
0.1800
0.1950
283,803
+0.00(+2.15%)
Apr 03, 2020
0.2120
0.2140
0.1819
0.1909
396,400
-0.02(-8.66%)
Apr 02, 2020
0.1840
0.2090
0.1840
0.2090
385,904
+0.02(+12.97%)
Apr 01, 2020
0.1967
0.2100
0.1800
0.1850
403,710
-0.01(-4.34%)
Mar 31, 2020
0.2080
0.2151
0.1889
0.1934
400,915
-0.01(-4.73%)
Mar 30, 2020
0.2278
0.2346
0.2000
0.2030
571,145
-0.02(-10.85%)
Mar 27, 2020
0.2160
0.2469
0.1900
0.2277
1,114,500
+0.02(+12.22%)
Mar 26, 2020
0.1800
0.2248
0.1744
0.2029
1,209,292
+0.03(+19.35%)
Mar 25, 2020
0.1400
0.1736
0.1400
0.1700
804,660
+0.02(+13.26%)
Mar 24, 2020
0.1450
0.1680
0.1450
0.1501
750,079
+0.00(+0.54%)
Mar 23, 2020
0.1522
0.1780
0.1400
0.1493
440,072
-0.00(-1.91%)
Mar 20, 2020
0.1350
0.1808
0.1350
0.1522
1,407,500
+0.02(+12.74%)
Mar 19, 2020
0.1069
0.1350
0.1010
0.1350
734,162
+0.03(+28.45%)
Mar 18, 2020
0.1250
0.1430
0.1012
0.1051
829,399
-0.02(-19.15%)
Mar 17, 2020
0.1405
0.1430
0.1254
0.1300
453,714
-0.01(-4.27%)
Mar 16, 2020
0.1716
0.1716
0.1244
0.1358
705,929
+0.00(+2.88%)
Mar 13, 2020
0.1240
0.1430
0.1210
0.1320
527,100
+0.01(+4.76%)
Mar 12, 2020
0.1535
0.1535
0.1200
0.1260
1,330,309
-0.04(-24.51%)
Mar 11, 2020
0.1825
0.1950
0.1617
0.1669
292,796
-0.01(-7.28%)
Mar 10, 2020
0.2005
0.2010
0.1681
0.1800
399,306
+0.00(+0.39%)
Mar 09, 2020
0.1900
0.1928
0.1700
0.1793
919,107
-0.02(-10.97%)
Mar 06, 2020
0.2124
0.2190
0.1920
0.2014
409,900
-0.02(-8.45%)
Mar 05, 2020
0.2220
0.2340
0.2108
0.2200
223,226
-0.01(-5.94%)
Mar 04, 2020
0.2255
0.2370
0.2155
0.2339
262,711
+0.01(+6.32%)
Mar 03, 2020
0.2320
0.2380
0.2151
0.2200
330,967
-0.01(-4.64%)
Mar 02, 2020
0.2240
0.2400
0.2140
0.2307
240,195
-0.00(-0.13%)
Feb 28, 2020
0.2180
0.2388
0.1974
0.2310
839,700
+0.01(+2.67%)
Feb 27, 2020
0.2380
0.2570
0.2100
0.2250
911,467
-0.04(-13.46%)
Feb 26, 2020
0.2500
0.2648
0.2450
0.2600
354,985
+0.00(+0.89%)
Feb 25, 2020
0.2730
0.2880
0.2500
0.2577
562,068
-0.02(-6.56%)
Feb 24, 2020
0.2980
0.2980
0.2674
0.2758
733,470
-0.02(-6.82%)
Feb 21, 2020
0.2947
0.3065
0.2860
0.2960
238,100
-0.00(-1.27%)
Feb 20, 2020
0.2871
0.3038
0.2812
0.2998
415,357
+0.01(+3.41%)
Feb 19, 2020
0.2902
0.2979
0.2800
0.2899
400,923
+0.00(+1.01%)
Feb 18, 2020
0.2875
0.2900
0.2700
0.2870
1,074,607
+0.01(+2.46%)
Feb 14, 2020
0.3300
0.3398
0.2792
0.2801
1,153,300
-0.03(-9.21%)
Feb 13, 2020
0.3075
0.3184
0.2950
0.3085
1,134,206
+0.00(+1.15%)
Feb 12, 2020
0.3200
0.3349
0.3000
0.3050
416,694
-0.02(-6.07%)
Feb 11, 2020
0.3043
0.3478
0.2971
0.3247
568,869
+0.02(+6.74%)
Feb 10, 2020
0.3400
0.3580
0.3012
0.3042
703,990
-0.04(-11.70%)
Feb 07, 2020
0.3600
0.3700
0.3300
0.3445
643,500
-0.02(-6.36%)
Feb 06, 2020
0.3585
0.3768
0.3480
0.3679
261,961
-0.00(-0.30%)
Feb 05, 2020
0.3740
0.3887
0.3675
0.3690
268,107
-0.00(-0.54%)
Feb 04, 2020
0.3820
0.3879
0.3560
0.3710
305,355
+0.01(+1.73%)
Feb 03, 2020
0.3738
0.3826
0.3600
0.3647
314,998
-0.01(-2.09%)
Jan 31, 2020
0.3760
0.3960
0.3600
0.3725
389,600
-0.01(-3.20%)
Jan 30, 2020
0.3675
0.3966
0.3675
0.3848
372,354
-0.01(-1.31%)
Jan 29, 2020
0.4000
0.4054
0.3851
0.3899
262,219
-0.01(-2.50%)
Jan 28, 2020
0.3950
0.4098
0.3851
0.3999
274,363
+0.02(+4.25%)
Jan 27, 2020
0.3890
0.4080
0.3800
0.3836
191,918
-0.02(-5.75%)
Jan 24, 2020
0.4098
0.4330
0.3943
0.4070
313,000
-0.02(-5.02%)
Jan 23, 2020
0.4100
0.4310
0.4010
0.4285
199,510
+0.01(+3.60%)
Jan 22, 2020
0.4233
0.4360
0.4003
0.4136
527,675
-0.01(-1.87%)
Jan 21, 2020
0.4370
0.4635
0.4150
0.4215
550,178
-0.04(-7.97%)
Jan 17, 2020
0.4205
0.4627
0.4150
0.4580
476,300
+0.04(+8.27%)
Jan 16, 2020
0.4635
0.4730
0.4191
0.4230
717,169
-0.01(-1.63%)
Jan 15, 2020
0.3698
0.4409
0.3620
0.4300
999,172
+0.06(+16.34%)
Jan 14, 2020
0.3512
0.3760
0.3512
0.3696
690,531
-0.00(-0.11%)
Jan 13, 2020
0.3680
0.3810
0.3468
0.3700
667,960
-0.01(-2.48%)
Jan 10, 2020
0.3820
0.3980
0.3670
0.3794
461,300
-0.01(-2.72%)
Jan 09, 2020
0.3825
0.4124
0.3620
0.3900
356,926
+0.00(+0.00%)
Jan 08, 2020
0.4259
0.4278
0.3700
0.3900
994,943
-0.03(-7.80%)
Jan 07, 2020
0.4540
0.4840
0.3998
0.4230
872,057
-0.05(-10.95%)
Jan 06, 2020
0.4799
0.4930
0.4600
0.4750
314,895
-0.01(-1.66%)
Jan 03, 2020
0.4900
0.5000
0.4751
0.4830
263,400
-0.01(-2.03%)
Jan 02, 2020
0.4800
0.5100
0.4800
0.4930
171,578
+0.00(+0.61%)
Dec 31, 2019
0.4635
0.5028
0.4570
0.4900
544,100
+0.03(+7.67%)
Dec 30, 2019
0.4600
0.4798
0.4551
0.4551
345,088
-0.02(-4.19%)
Dec 27, 2019
0.4685
0.4900
0.4670
0.4750
393,400
-0.01(-1.04%)
Dec 26, 2019
0.4522
0.5090
0.4522
0.4800
289,390
-0.01(-2.83%)
Dec 24, 2019
0.4600
0.4940
0.4580
0.4940
192,000
+0.03(+7.04%)
Dec 23, 2019
0.4640
0.4940
0.4614
0.4615
300,688
-0.02(-3.95%)
Dec 20, 2019
0.4755
0.4963
0.4671
0.4805
344,700
+0.00(+0.75%)
Dec 19, 2019
0.4880
0.5077
0.4626
0.4769
269,299
+0.01(+1.47%)
Dec 18, 2019
0.4675
0.4950
0.4650
0.4700
315,998
-0.02(-3.65%)
Dec 17, 2019
0.4860
0.5170
0.4802
0.4878
324,657
-0.02(-3.60%)
Dec 16, 2019
0.5450
0.5450
0.5000
0.5060
344,078
-0.02(-3.53%)
Dec 13, 2019
0.4940
0.5300
0.4940
0.5245
516,100
+0.03(+5.62%)
Dec 12, 2019
0.4755
0.5113
0.4673
0.4966
309,838
+0.02(+3.46%)
Dec 11, 2019
0.4950
0.5019
0.4700
0.4800
314,893
-0.01(-2.66%)
Dec 10, 2019
0.5210
0.5220
0.4795
0.4931
218,991
-0.02(-3.69%)
Dec 09, 2019
0.4704
0.5140
0.4629
0.5120
936,438
+0.04(+7.79%)
Dec 06, 2019
0.4800
0.4928
0.4680
0.4750
145,000
-0.01(-1.04%)
Dec 05, 2019
0.4900
0.5000
0.4654
0.4800
336,687
-0.01(-2.04%)
Dec 04, 2019
0.4820
0.5101
0.4800
0.4900
315,028
-0.01(-1.23%)
Dec 03, 2019
0.5100
0.5120
0.4884
0.4961
189,516
-0.01(-2.36%)
Dec 02, 2019
0.5040
0.5140
0.4880
0.5081
187,335
+0.00(+0.34%)
Nov 29, 2019
0.4993
0.5210
0.4986
0.5064
161,800
-0.01(-1.48%)
Nov 27, 2019
0.5100
0.5236
0.4895
0.5140
404,800
+0.01(+2.31%)
Nov 26, 2019
0.5200
0.5354
0.4930
0.5024
370,087
-0.02(-3.20%)
Nov 25, 2019
0.5650
0.5650
0.5168
0.5190
710,429
-0.03(-6.00%)
Nov 22, 2019
0.6000
0.6050
0.5386
0.5521
679,900
-0.04(-6.42%)
Nov 21, 2019
0.5497
0.6281
0.5319
0.5900
988,818
+0.07(+14.34%)
Nov 20, 2019
0.4916
0.5287
0.4900
0.5160
1,485,311
+0.02(+4.43%)
Nov 19, 2019
0.4320
0.5000
0.4320
0.4941
453,708
+0.02(+5.19%)
Nov 18, 2019
0.5300
0.5300
0.4500
0.4697
896,075
-0.06(-10.96%)
Nov 15, 2019
0.5306
0.5318
0.4900
0.5275
2,274,500
-0.05(-8.63%)
Nov 14, 2019
0.5670
0.5899
0.5400
0.5773
442,114
-0.02(-2.63%)
Nov 13, 2019
0.6600
0.6752
0.5857
0.5929
729,962
-0.07(-10.17%)
Nov 12, 2019
0.6550
0.6600
0.6398
0.6600
746,573
+0.01(+1.54%)
Nov 11, 2019
0.6714
0.6730
0.6323
0.6500
472,632
+0.00(+0.00%)
Nov 08, 2019
0.6423
0.6939
0.6206
0.6500
603,800
+0.02(+3.72%)
Nov 07, 2019
0.6137
0.6482
0.6050
0.6267
858,813
+0.03(+4.80%)
Nov 06, 2019
0.5300
0.6000
0.5300
0.5980
606,426
+0.07(+12.47%)
Nov 05, 2019
0.4970
0.5399
0.4970
0.5317
245,155
+0.02(+3.32%)
Nov 04, 2019
0.5230
0.5490
0.5000
0.5146
349,261
-0.03(-4.70%)
Nov 01, 2019
0.5260
0.5500
0.5201
0.5400
402,700
+0.01(+1.03%)
Oct 31, 2019
0.5500
0.5500
0.4800
0.5345
290,152
-0.02(-2.82%)
Oct 30, 2019
0.5200
0.5616
0.5040
0.5500
617,512
+0.04(+7.53%)
Oct 29, 2019
0.6000
0.6150
0.5039
0.5115
1,278,261
-0.08(-13.45%)
Oct 28, 2019
0.6310
0.6310
0.5910
0.5910
537,799
-0.04(-6.19%)
Oct 25, 2019
0.6247
0.6355
0.6100
0.6300
282,600
+0.01(+1.61%)
Oct 24, 2019
0.6430
0.6497
0.6100
0.6200
529,613
-0.02(-3.28%)
Oct 23, 2019
0.6510
0.6530
0.6100
0.6410
226,424
+0.00(+0.53%)
Oct 22, 2019
0.6476
0.6681
0.6281
0.6376
216,358
-0.01(-1.91%)
Oct 21, 2019
0.6505
0.6586
0.5888
0.6500
448,001
+0.00(+0.73%)
Oct 18, 2019
0.6890
0.7140
0.6365
0.6453
663,200
-0.05(-7.81%)
Oct 17, 2019
0.7145
0.7271
0.6730
0.7000
567,871
+0.00(+0.14%)
Oct 16, 2019
0.7435
0.7590
0.6900
0.6990
626,238
-0.03(-4.12%)
Oct 15, 2019
0.7000
0.7500
0.6800
0.7290
563,733
+0.04(+5.58%)
Oct 14, 2019
0.7100
0.7199
0.6366
0.6905
330,872
-0.00(-0.36%)
Oct 11, 2019
0.7000
0.7441
0.6700
0.6930
577,400
+0.00(+0.43%)
Oct 10, 2019
0.7754
0.7971
0.6800
0.6900
1,240,511
-0.10(-12.66%)
Oct 09, 2019
0.7945
0.8300
0.7890
0.7900
305,539
-0.02(-2.61%)
Oct 08, 2019
0.8305
0.8446
0.8050
0.8112
302,837
-0.01(-1.19%)
Oct 07, 2019
0.8500
0.8570
0.8000
0.8210
419,961
-0.03(-3.41%)
Oct 04, 2019
0.8600
0.8983
0.8480
0.8500
460,900
-0.00(-0.28%)
Oct 03, 2019
0.8350
0.8620
0.7900
0.8524
547,629
+0.03(+3.81%)
Oct 02, 2019
0.8200
0.8650
0.7500
0.8211
1,151,764
-0.02(-2.25%)
Oct 01, 2019
0.8890
0.9088
0.8037
0.8400
1,259,766
-0.05(-5.31%)
Sep 30, 2019
0.9483
0.9550
0.8800
0.8871
663,344
-0.06(-6.62%)
Sep 27, 2019
0.9850
0.9850
0.9458
0.9500
376,400
-0.03(-3.19%)
Sep 26, 2019
0.9835
1.010
0.9624
0.9813
305,750
-0.01(-1.15%)
Sep 25, 2019
0.9505
1.035
0.9390
0.9927
752,221
-0.01(-0.73%)
Sep 24, 2019
1.010
1.060
0.9927
1.000
536,194
-0.05(-4.76%)
Sep 23, 2019
1.035
1.060
1.000
1.050
237,978
+0.02(+1.94%)
Sep 20, 2019
1.000
1.070
1.000
1.030
412,400
-0.01(-0.96%)
Sep 19, 2019
1.080
1.080
1.010
1.040
412,977
-0.02(-2.26%)
Sep 18, 2019
1.080
1.113
1.040
1.064
606,859
-0.02(-2.12%)
Sep 17, 2019
1.025
1.087
1.020
1.087
466,908
+0.03(+2.56%)
Sep 16, 2019
1.050
1.080
1.040
1.060
237,163
+0.02(+1.92%)
Sep 13, 2019
1.105
1.110
1.030
1.040
224,600
-0.01(-0.95%)
Sep 12, 2019
1.060
1.070
1.040
1.050
305,561
-0.02(-2.33%)
Sep 11, 2019
1.120
1.120
1.040
1.075
253,494
-0.02(-1.38%)
Sep 10, 2019
1.070
1.110
1.050
1.090
255,080
+0.01(+0.93%)
Sep 09, 2019
1.110
1.130
1.080
1.080
340,412
+0.00(+0.00%)
Sep 06, 2019
1.045
1.130
1.030
1.080
668,200
+0.03(+2.86%)
Sep 05, 2019
1.030
1.070
1.019
1.050
482,137
+0.02(+1.94%)
Sep 04, 2019
1.040
1.046
1.010
1.030
218,290
-0.01(-0.82%)
Sep 03, 2019
1.000
1.056
0.9926
1.038
276,670
+0.02(+1.61%)
Aug 30, 2019
1.020
1.060
1.010
1.022
264,900
+0.00(+0.20%)
Aug 29, 2019
1.070
1.070
0.9959
1.020
432,029
-0.01(-0.93%)
Aug 28, 2019
0.9812
1.040
0.9500
1.030
640,431
+0.04(+4.00%)
Aug 27, 2019
1.085
1.085
0.9738
0.9900
637,364
-0.06(-5.71%)
Aug 26, 2019
1.070
1.110
1.038
1.050
477,681
-0.05(-4.55%)
Aug 23, 2019
1.180
1.190
1.070
1.100
436,000
-0.03(-2.65%)
Aug 22, 2019
1.225
1.240
1.120
1.130
420,525
-0.08(-6.61%)
Aug 21, 2019
1.290
1.320
1.190
1.210
468,938
-0.07(-5.47%)
Aug 20, 2019
1.200
1.303
1.200
1.280
1,266,319
+0.10(+8.47%)
Aug 19, 2019
1.110
1.200
1.085
1.180
918,268
+0.09(+8.21%)
Aug 16, 2019
1.016
1.100
0.9891
1.091
538,400
+0.11(+11.28%)
Aug 15, 2019
0.9806
1.030
0.9582
0.9800
678,658
-0.05(-4.85%)
Aug 14, 2019
1.100
1.110
1.010
1.030
604,787
-0.06(-5.33%)
Aug 13, 2019
1.080
1.092
0.9700
1.088
1,231,582
+0.14(+14.53%)
Aug 12, 2019
0.9000
0.9659
0.8500
0.9500
804,555
+0.07(+7.55%)
Aug 09, 2019
0.9900
1.050
0.8795
0.8833
753,700
-0.14(-13.50%)
Aug 08, 2019
0.9935
1.030
0.9900
1.021
271,425
+0.01(+1.10%)
Aug 07, 2019
1.070
1.070
0.9990
1.010
319,423
-0.04(-3.81%)
Aug 06, 2019
1.065
1.090
1.035
1.050
271,449
-0.01(-0.94%)
Aug 05, 2019
1.060
1.100
1.010
1.060
310,090
+0.00(+0.00%)
Aug 02, 2019
1.025
1.067
1.025
1.060
404,000
+0.03(+3.26%)
Aug 01, 2019
1.030
1.050
1.010
1.026
293,399
-0.00(-0.34%)
Jul 31, 2019
1.055
1.080
1.030
1.030
248,970
-0.04(-3.74%)
Jul 30, 2019
1.065
1.100
1.050
1.070
184,200
-0.03(-2.73%)
Jul 29, 2019
1.100
1.160
1.050
1.100
486,269
-0.02(-1.79%)
Jul 26, 2019
1.100
1.157
1.096
1.120
301,200
+0.02(+1.77%)
Jul 25, 2019
1.090
1.125
1.080
1.101
217,260
+0.03(+2.85%)
Jul 24, 2019
1.030
1.080
1.030
1.070
152,286
+0.02(+2.32%)
Jul 23, 2019
1.080
1.110
1.040
1.046
385,451
-0.03(-3.18%)
Jul 22, 2019
1.100
1.175
1.071
1.080
317,704
-0.03(-2.36%)
Jul 19, 2019
1.140
1.145
1.090
1.106
299,000
-0.03(-2.97%)
Jul 18, 2019
1.200
1.220
1.140
1.140
301,591
-0.03(-2.52%)
Jul 17, 2019
1.070
1.200
1.050
1.169
661,681
+0.10(+9.30%)
Jul 16, 2019
1.050
1.100
1.030
1.070
188,045
+0.02(+1.90%)
Jul 15, 2019
1.015
1.090
0.9924
1.050
260,485
+0.03(+2.94%)
Jul 12, 2019
1.010
1.051
1.000
1.020
622,000
-0.03(-3.32%)
Jul 11, 2019
1.080
1.110
1.038
1.055
525,182
-0.04(-3.21%)
Jul 10, 2019
1.090
1.140
1.080
1.090
392,085
-0.02(-1.80%)
Jul 09, 2019
1.135
1.140
1.090
1.110
245,623
-0.03(-2.63%)
Jul 08, 2019
1.170
1.215
1.130
1.140
211,502
-0.03(-2.56%)
Jul 05, 2019
1.130
1.200
1.130
1.170
194,700
-0.03(-2.28%)
Jul 03, 2019
1.150
1.200
1.120
1.197
166,100
+0.05(+4.11%)
Jul 02, 2019
1.200
1.205
1.140
1.150
138,727
-0.01(-0.86%)
Jul 01, 2019
1.200
1.240
1.100
1.160
205,323
-0.04(-3.33%)
Jun 28, 2019
1.245
1.250
1.180
1.200
142,000
+0.00(+0.00%)
Jun 27, 2019
1.180
1.240
1.180
1.200
182,482
+0.02(+1.69%)
Jun 26, 2019
1.130
1.190
1.130
1.180
357,286
+0.05(+4.29%)
Jun 25, 2019
1.180
1.188
1.130
1.131
276,615
-0.04(-3.29%)
Jun 24, 2019
1.160
1.240
1.140
1.170
238,950
-0.01(-1.19%)
Jun 21, 2019
1.180
1.200
1.140
1.184
207,600
+0.00(+0.35%)
Jun 20, 2019
1.165
1.210
1.130
1.180
250,385
+0.03(+2.61%)
Jun 19, 2019
1.160
1.210
1.130
1.150
311,460
+0.00(+0.00%)
Jun 18, 2019
1.160
1.210
1.120
1.150
339,519
-0.01(-0.82%)
Jun 17, 2019
1.210
1.220
1.140
1.159
351,562
-0.05(-3.94%)
Jun 14, 2019
1.235
1.258
1.200
1.207
318,500
-0.04(-3.43%)
Jun 13, 2019
1.330
1.360
1.230
1.250
221,317
-0.07(-5.30%)
Jun 12, 2019
1.370
1.370
1.310
1.320
177,544
-0.02(-1.49%)
Jun 11, 2019
1.400
1.400
1.300
1.340
268,365
-0.02(-1.47%)
Jun 10, 2019
1.320
1.400
1.320
1.360
551,767
+0.04(+3.03%)
Jun 07, 2019
1.230
1.320
1.230
1.320
348,400
+0.09(+7.32%)
Jun 06, 2019
1.260
1.305
1.200
1.230
208,268
-0.03(-2.38%)
Jun 05, 2019
1.255
1.260
1.200
1.260
181,735
+0.06(+5.00%)
Jun 04, 2019
1.170
1.200
1.120
1.200
257,881
+0.06(+5.26%)
Jun 03, 2019
1.200
1.241
1.110
1.140
460,016
-0.06(-5.00%)
May 31, 2019
1.250
1.260
1.180
1.200
369,400
-0.05(-4.00%)
May 30, 2019
1.255
1.255
1.220
1.250
286,160
+0.01(+1.12%)
May 29, 2019
1.275
1.285
1.220
1.236
366,835
-0.04(-3.43%)
May 28, 2019
1.330
1.390
1.280
1.280
331,521
-0.05(-3.85%)
May 24, 2019
1.310
1.350
1.295
1.331
223,500
+0.02(+1.62%)
May 23, 2019
1.395
1.410
1.310
1.310
426,808
-0.08(-5.76%)
May 22, 2019
1.440
1.445
1.380
1.390
393,294
-0.02(-1.63%)
May 21, 2019
1.420
1.450
1.380
1.413
447,801
+0.00(+0.21%)
May 20, 2019
1.395
1.420
1.320
1.410
239,515
+0.02(+1.44%)
May 17, 2019
1.400
1.420
1.380
1.390
242,200
+0.00(+0.00%)
May 16, 2019
1.390
1.421
1.370
1.390
333,725
+0.00(+0.00%)
May 15, 2019
1.500
1.500
1.387
1.390
290,572
-0.07(-4.79%)
May 14, 2019
1.450
1.500
1.400
1.460
618,627
-0.01(-0.68%)
May 13, 2019
1.540
1.550
1.450
1.470
432,564
-0.07(-4.55%)
May 10, 2019
1.420
1.540
1.400
1.540
521,700
+0.14(+9.75%)
May 09, 2019
1.390
1.440
1.360
1.403
338,673
-0.01(-0.48%)
May 08, 2019
1.380
1.430
1.380
1.410
312,377
-0.00(-0.31%)
May 07, 2019
1.420
1.450
1.400
1.414
429,173
-0.02(-1.17%)
May 06, 2019
1.430
1.450
1.380
1.431
399,036
-0.02(-1.30%)
May 03, 2019
1.490
1.500
1.410
1.450
221,700
+0.02(+1.40%)
May 02, 2019
1.450
1.500
1.410
1.430
348,709
-0.02(-1.38%)
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.