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
New Concept Energy Inc
(NY:
GBR
)
1.420
+0.020 (+1.43%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 (%)
May 31, 2017
1.420
1.580
1.380
1.418
71,762
+0.04(+2.75%)
May 30, 2017
1.490
1.490
1.370
1.380
66,403
-0.07(-5.07%)
May 26, 2017
1.510
1.557
1.440
1.454
28,771
+0.01(+0.95%)
May 25, 2017
1.492
1.510
1.430
1.440
14,831
-0.08(-5.26%)
May 24, 2017
1.490
1.600
1.450
1.520
65,691
+0.03(+2.01%)
May 23, 2017
1.450
1.490
1.370
1.490
50,751
+0.00(+0.00%)
May 22, 2017
1.470
1.520
1.400
1.490
33,946
+0.03(+1.99%)
May 19, 2017
1.512
1.550
1.440
1.461
45,937
-0.06(-3.88%)
May 18, 2017
1.572
1.590
1.360
1.520
100,577
-0.05(-3.19%)
May 17, 2017
1.700
1.700
1.510
1.570
55,188
-0.13(-7.65%)
May 16, 2017
1.670
1.700
1.620
1.700
37,700
+0.03(+1.54%)
May 15, 2017
1.750
1.750
1.631
1.674
41,009
+0.00(+0.25%)
May 12, 2017
1.740
1.740
1.610
1.670
33,492
-0.02(-1.18%)
May 11, 2017
1.650
1.720
1.640
1.690
29,581
+0.02(+1.20%)
May 10, 2017
1.640
1.741
1.640
1.670
78,630
+0.03(+1.83%)
May 09, 2017
1.780
1.780
1.600
1.640
47,396
-0.09(-5.21%)
May 08, 2017
1.700
1.770
1.653
1.730
51,906
+0.09(+5.49%)
May 05, 2017
1.700
1.750
1.610
1.640
45,511
-0.02(-1.20%)
May 04, 2017
1.750
1.750
1.660
1.660
71,282
-0.09(-5.04%)
May 03, 2017
1.770
1.770
1.710
1.748
25,638
+0.05(+2.83%)
May 02, 2017
1.720
1.800
1.700
1.700
33,782
-0.07(-3.95%)
May 01, 2017
1.700
1.830
1.700
1.770
45,766
+0.05(+3.01%)
Apr 28, 2017
1.800
1.800
1.700
1.718
54,154
-0.03(-1.82%)
Apr 27, 2017
1.810
1.810
1.728
1.750
44,980
-0.05(-2.78%)
Apr 26, 2017
1.850
1.900
1.780
1.800
109,891
+0.01(+0.41%)
Apr 25, 2017
1.780
1.890
1.660
1.793
115,157
+0.03(+1.68%)
Apr 24, 2017
1.680
1.820
1.630
1.763
81,547
+0.04(+2.49%)
Apr 21, 2017
1.680
1.740
1.677
1.720
48,620
+0.04(+2.38%)
Apr 20, 2017
1.740
1.740
1.680
1.680
71,891
-0.08(-4.55%)
Apr 19, 2017
1.770
1.780
1.700
1.760
78,470
-0.03(-1.68%)
Apr 18, 2017
1.800
1.830
1.730
1.790
95,262
-0.02(-1.10%)
Apr 17, 2017
1.840
1.960
1.750
1.810
40,260
-0.03(-1.63%)
Apr 13, 2017
1.900
1.900
1.710
1.840
124,219
-0.07(-3.66%)
Apr 12, 2017
2.040
2.060
1.870
1.910
183,447
-0.15(-7.28%)
Apr 11, 2017
1.780
2.214
1.750
2.060
822,980
+0.27(+15.08%)
Apr 10, 2017
1.720
1.790
1.720
1.790
122,138
+0.12(+7.19%)
Apr 07, 2017
1.710
1.710
1.660
1.670
113,103
-0.08(-4.57%)
Apr 06, 2017
1.890
1.960
1.580
1.750
196,769
-0.15(-7.89%)
Apr 05, 2017
1.950
2.070
1.810
1.900
395,590
-0.20(-9.52%)
Apr 04, 2017
2.480
2.650
1.910
2.100
3,098,502
+0.33(+18.64%)
Apr 03, 2017
1.790
1.840
1.670
1.770
332,834
-0.03(-1.67%)
Mar 31, 2017
1.720
1.800
1.630
1.800
189,806
+0.06(+3.45%)
Mar 30, 2017
1.840
1.840
1.660
1.740
188,348
-0.13(-6.95%)
Mar 29, 2017
1.910
1.960
1.630
1.870
838,210
-0.28(-13.02%)
Mar 28, 2017
2.410
2.540
1.980
2.150
1,243,112
-0.55(-20.37%)
Mar 27, 2017
2.130
3.790
1.900
2.700
12,426,027
+1.08(+66.67%)
Mar 24, 2017
1.020
2.000
1.020
1.620
1,592,329
+0.60(+58.82%)
Mar 23, 2017
1.040
1.150
1.000
1.020
78,679
-0.01(-0.97%)
Mar 22, 2017
1.070
1.090
1.030
1.030
19,804
-0.06(-5.50%)
Mar 21, 2017
1.170
1.170
1.090
1.090
34,839
-0.05(-4.39%)
Mar 20, 2017
1.160
1.250
1.140
1.140
43,571
-0.02(-1.72%)
Mar 17, 2017
1.120
1.200
1.120
1.160
9,846
+0.01(+0.77%)
Mar 16, 2017
1.150
1.200
1.140
1.151
17,832
+0.03(+2.78%)
Mar 15, 2017
1.190
1.190
1.110
1.120
14,317
-0.02(-1.75%)
Mar 14, 2017
1.160
1.208
1.100
1.140
25,321
-0.10(-8.06%)
Mar 13, 2017
1.130
1.240
1.130
1.240
15,696
+0.06(+4.99%)
Mar 10, 2017
1.190
1.235
1.170
1.181
26,350
-0.01(-0.75%)
Mar 09, 2017
1.160
1.350
1.160
1.190
134,447
+0.00(+0.00%)
Mar 08, 2017
1.310
1.310
1.190
1.190
19,097
-0.08(-6.30%)
Mar 07, 2017
1.350
1.350
1.250
1.270
17,362
-0.02(-1.55%)
Mar 06, 2017
1.510
1.520
1.220
1.290
145,381
-0.24(-15.69%)
Mar 03, 2017
1.600
1.630
1.520
1.530
13,177
-0.00(-0.15%)
Mar 02, 2017
1.640
1.640
1.510
1.532
35,973
+0.02(+1.48%)
Mar 01, 2017
1.570
1.700
1.500
1.510
73,630
-0.07(-4.43%)
Feb 28, 2017
1.710
1.710
1.570
1.580
35,229
-0.09(-5.39%)
Feb 27, 2017
1.620
1.700
1.600
1.670
42,274
+0.06(+3.73%)
Feb 24, 2017
1.562
1.650
1.513
1.610
28,448
-0.01(-0.62%)
Feb 23, 2017
1.590
1.670
1.570
1.620
34,541
+0.04(+2.53%)
Feb 22, 2017
1.650
1.680
1.580
1.580
14,807
-0.05(-3.07%)
Feb 21, 2017
1.623
1.710
1.600
1.630
38,208
-0.03(-1.81%)
Feb 17, 2017
1.660
1.660
1.660
0
-0.02(-1.19%)
Feb 16, 2017
1.680
1.700
1.580
1.680
50,900
+0.01(+0.60%)
Feb 15, 2017
1.690
1.725
1.660
1.670
32,182
-0.02(-1.18%)
Feb 14, 2017
1.710
1.730
1.612
1.690
34,030
-0.01(-0.59%)
Feb 13, 2017
1.604
1.700
1.580
1.700
68,634
+0.09(+5.69%)
Feb 10, 2017
1.650
1.652
1.560
1.609
97,542
+0.03(+1.80%)
Feb 09, 2017
1.560
1.620
1.511
1.580
115,218
+0.02(+1.28%)
Feb 08, 2017
1.561
1.610
1.540
1.560
17,812
-0.01(-0.64%)
Feb 07, 2017
1.650
1.660
1.550
1.570
70,539
-0.09(-5.42%)
Feb 06, 2017
1.590
1.690
1.530
1.660
91,979
+0.03(+1.84%)
Feb 03, 2017
1.610
1.750
1.550
1.630
59,720
-0.01(-0.61%)
Feb 02, 2017
1.720
1.722
1.610
1.640
60,982
-0.08(-4.65%)
Feb 01, 2017
1.730
1.777
1.700
1.720
3,634
+0.00(+0.00%)
Jan 31, 2017
1.810
1.815
1.700
1.720
55,657
-0.10(-5.49%)
Jan 30, 2017
1.810
1.862
1.800
1.820
10,094
+0.01(+0.55%)
Jan 27, 2017
1.800
1.850
1.800
1.810
4,937
+0.01(+0.56%)
Jan 26, 2017
1.870
1.880
1.800
1.800
31,195
-0.03(-1.64%)
Jan 25, 2017
1.850
1.900
1.810
1.830
24,190
-0.02(-1.08%)
Jan 24, 2017
1.870
1.870
1.820
1.850
19,900
-0.03(-1.60%)
Jan 23, 2017
1.900
2.000
1.810
1.880
68,904
-0.05(-2.59%)
Jan 20, 2017
1.920
2.250
1.790
1.930
462,320
+0.03(+1.58%)
Jan 19, 2017
1.860
1.970
1.790
1.900
58,304
+0.07(+3.83%)
Jan 18, 2017
1.940
2.030
1.800
1.830
118,107
-0.11(-5.67%)
Jan 17, 2017
1.790
2.070
1.790
1.940
220,261
+0.15(+8.38%)
Jan 13, 2017
1.790
1.790
1.790
0
+0.00(+0.00%)
Jan 12, 2017
1.710
1.870
1.700
1.790
109,517
+0.05(+2.87%)
Jan 11, 2017
1.780
1.780
1.650
1.740
76,867
+0.00(+0.06%)
Jan 10, 2017
1.710
1.780
1.650
1.739
29,456
+0.04(+2.29%)
Jan 09, 2017
1.830
1.860
1.680
1.700
116,070
-0.16(-8.60%)
Jan 06, 2017
1.910
1.990
1.850
1.860
99,520
-0.06(-3.12%)
Jan 05, 2017
1.990
2.020
1.920
1.920
60,641
-0.10(-4.95%)
Jan 04, 2017
2.000
2.040
1.900
2.020
71,091
+0.01(+0.50%)
Jan 03, 2017
2.170
2.170
1.970
2.010
115,753
-0.15(-6.94%)
Dec 30, 2016
2.160
2.160
2.160
0
+0.05(+2.37%)
Dec 29, 2016
2.130
2.210
2.100
2.110
116,012
+0.07(+3.43%)
Dec 28, 2016
2.110
2.110
1.950
2.040
60,132
-0.06(-2.69%)
Dec 27, 2016
2.122
2.150
1.979
2.096
127,694
-0.05(-2.50%)
Dec 23, 2016
2.150
2.150
2.150
0
-0.02(-0.92%)
Dec 22, 2016
2.200
2.240
2.120
2.170
60,691
-0.08(-3.56%)
Dec 21, 2016
2.250
2.320
2.130
2.250
100,671
+0.07(+3.21%)
Dec 20, 2016
2.160
2.510
2.120
2.180
466,122
+0.03(+1.40%)
Dec 19, 2016
2.240
2.240
2.100
2.150
53,057
-0.04(-1.83%)
Dec 16, 2016
2.104
2.210
2.080
2.190
65,706
+0.04(+1.86%)
Dec 15, 2016
2.120
2.160
2.082
2.150
33,285
-0.03(-1.38%)
Dec 14, 2016
2.240
2.240
2.100
2.180
62,435
+0.00(+0.00%)
Dec 13, 2016
2.230
2.390
2.040
2.180
368,008
-0.03(-1.36%)
Dec 12, 2016
2.250
2.266
2.070
2.210
105,739
+0.05(+2.31%)
Dec 09, 2016
2.200
2.200
2.070
2.160
58,371
-0.04(-1.82%)
Dec 08, 2016
2.250
2.250
2.060
2.200
63,567
+0.10(+4.76%)
Dec 07, 2016
2.160
2.196
2.060
2.100
105,287
-0.10(-4.55%)
Dec 06, 2016
2.310
2.350
2.060
2.200
187,454
-0.15(-6.38%)
Dec 05, 2016
2.290
2.450
2.250
2.350
90,894
+0.06(+2.62%)
Dec 02, 2016
2.270
2.430
2.250
2.290
86,323
+0.02(+0.88%)
Dec 01, 2016
2.480
2.600
2.180
2.270
725,356
+0.05(+2.25%)
Nov 30, 2016
2.200
2.650
2.130
2.220
918,609
+0.09(+4.23%)
Nov 29, 2016
2.150
2.180
2.050
2.130
90,030
-0.07(-3.18%)
Nov 28, 2016
2.070
2.300
1.950
2.200
356,799
+0.19(+9.19%)
Nov 25, 2016
2.300
2.500
2.000
2.015
640,974
-0.19(-8.42%)
Nov 23, 2016
2.200
2.200
2.200
0
+0.19(+9.45%)
Nov 22, 2016
2.000
2.010
1.900
2.010
167,139
-0.01(-0.50%)
Nov 21, 2016
2.120
2.130
1.960
2.020
119,410
-0.06(-2.88%)
Nov 18, 2016
2.340
2.350
1.850
2.080
682,652
-0.25(-10.73%)
Nov 17, 2016
2.040
2.390
1.900
2.330
820,288
+0.20(+9.55%)
Nov 16, 2016
2.340
2.580
2.010
2.127
844,671
-0.07(-3.07%)
Nov 15, 2016
1.620
2.290
1.520
2.194
1,502,918
+0.69(+46.28%)
Nov 14, 2016
1.640
1.730
1.500
1.500
120,919
-0.16(-9.64%)
Nov 11, 2016
1.680
1.700
1.630
1.660
57,129
-0.07(-4.05%)
Nov 10, 2016
1.850
1.850
1.600
1.730
125,596
-0.04(-2.26%)
Nov 09, 2016
1.600
1.790
1.440
1.770
231,857
+0.14(+8.59%)
Nov 08, 2016
1.680
1.700
1.600
1.630
54,294
+0.04(+2.52%)
Nov 07, 2016
1.680
1.719
1.568
1.590
81,227
-0.02(-1.24%)
Nov 04, 2016
1.590
1.650
1.510
1.610
114,151
-0.01(-0.62%)
Nov 03, 2016
1.950
1.950
1.533
1.620
238,121
-0.19(-10.50%)
Nov 02, 2016
1.940
1.980
1.720
1.810
339,304
-0.18(-9.00%)
Nov 01, 2016
1.940
2.400
1.939
1.989
1,698,118
+0.07(+3.59%)
Oct 31, 2016
2.040
2.079
1.920
1.920
313,024
-0.15(-7.25%)
Oct 28, 2016
2.040
2.300
1.990
2.070
1,232,154
+0.03(+1.48%)
Oct 27, 2016
1.980
2.120
1.950
2.040
326,242
+0.06(+3.03%)
Oct 26, 2016
2.030
2.160
1.910
1.980
400,194
-0.05(-2.33%)
Oct 25, 2016
2.130
2.260
1.980
2.027
874,384
-0.04(-2.06%)
Oct 24, 2016
2.040
2.090
1.920
2.070
325,966
-0.00(-0.00%)
Oct 21, 2016
2.120
2.130
2.020
2.070
167,961
-0.07(-3.27%)
Oct 20, 2016
2.230
2.230
2.040
2.140
180,358
-0.06(-2.73%)
Oct 19, 2016
2.240
2.260
2.040
2.200
381,179
-0.06(-2.65%)
Oct 18, 2016
2.470
2.570
2.200
2.260
785,438
-0.25(-9.96%)
Oct 17, 2016
2.560
2.630
2.150
2.510
684,368
-0.02(-0.79%)
Oct 14, 2016
2.770
2.840
2.420
2.530
879,549
-0.17(-6.30%)
Oct 13, 2016
2.650
2.750
2.520
2.700
1,031,801
+0.03(+1.12%)
Oct 12, 2016
2.570
2.750
2.370
2.670
1,953,134
+0.04(+1.52%)
Oct 11, 2016
2.260
2.900
2.220
2.630
3,261,461
+0.33(+14.35%)
Oct 10, 2016
2.310
2.490
2.200
2.300
475,096
-0.02(-0.86%)
Oct 07, 2016
2.450
3.070
2.320
2.320
2,109,160
-0.06(-2.52%)
Oct 06, 2016
2.470
2.530
2.380
2.380
185,007
-0.11(-4.49%)
Oct 05, 2016
2.540
2.540
2.330
2.492
173,111
-0.11(-4.16%)
Oct 04, 2016
2.700
2.980
2.450
2.600
597,323
-0.10(-3.70%)
Oct 03, 2016
2.910
3.010
2.700
2.700
247,138
-0.29(-9.70%)
Sep 30, 2016
3.440
3.450
2.970
2.990
315,198
-0.01(-0.33%)
Sep 29, 2016
3.440
3.690
2.950
3.000
480,033
-0.50(-14.29%)
Sep 28, 2016
3.650
3.717
3.340
3.500
584,418
-0.20(-5.41%)
Sep 27, 2016
3.950
3.970
3.600
3.700
748,465
-0.20(-5.13%)
Sep 26, 2016
3.890
4.170
3.649
3.900
345,821
+0.10(+2.63%)
Sep 23, 2016
3.720
4.350
3.550
3.800
1,004,570
+0.08(+2.15%)
Sep 22, 2016
3.700
3.965
3.560
3.720
137,501
+0.09(+2.45%)
Sep 21, 2016
3.700
3.810
3.631
3.631
88,613
+0.08(+2.28%)
Sep 20, 2016
3.540
3.660
3.540
3.550
36,527
-0.03(-0.84%)
Sep 19, 2016
3.710
3.780
3.540
3.580
109,961
-0.20(-5.29%)
Sep 16, 2016
3.970
3.970
3.780
3.780
135,454
-0.16(-4.06%)
Sep 15, 2016
4.310
4.310
3.860
3.940
217,902
-0.26(-6.10%)
Sep 14, 2016
4.360
4.425
4.180
4.196
155,767
-0.16(-3.77%)
Sep 13, 2016
4.580
4.700
4.360
4.360
142,539
-0.20(-4.39%)
Sep 12, 2016
4.410
4.740
4.360
4.560
141,337
+0.03(+0.66%)
Sep 09, 2016
4.700
4.890
4.400
4.530
275,503
-0.17(-3.62%)
Sep 08, 2016
4.890
4.930
4.700
4.700
275,491
-0.05(-1.05%)
Sep 07, 2016
4.990
5.200
4.680
4.750
1,586,783
-0.06(-1.25%)
Sep 06, 2016
4.630
5.050
4.630
4.810
835,832
+0.16(+3.44%)
Sep 02, 2016
4.570
4.650
4.650
4.650
1,128,600
+0.06(+1.31%)
Sep 01, 2016
4.350
4.620
4.350
4.590
398,958
+0.13(+2.91%)
Aug 31, 2016
4.590
4.830
4.240
4.460
504,365
+0.13(+3.00%)
Aug 30, 2016
4.640
4.700
4.300
4.330
194,453
-0.10(-2.26%)
Aug 29, 2016
4.320
4.720
4.100
4.430
682,765
+0.22(+5.22%)
Aug 26, 2016
4.600
5.250
4.110
4.210
2,285,038
-0.27(-6.03%)
Aug 25, 2016
3.900
4.590
3.900
4.480
1,194,408
+0.58(+14.87%)
Aug 24, 2016
4.100
4.200
3.880
3.900
185,693
-0.25(-6.02%)
Aug 23, 2016
4.220
4.380
4.060
4.150
451,877
-0.03(-0.72%)
Aug 22, 2016
4.020
4.419
4.010
4.180
183,653
+0.05(+1.21%)
Aug 19, 2016
4.210
4.730
4.010
4.130
1,350,855
-0.06(-1.43%)
Aug 18, 2016
3.810
5.650
3.810
4.190
4,423,189
+0.42(+11.14%)
Aug 17, 2016
3.860
4.100
3.630
3.770
237,316
-0.15(-3.83%)
Aug 16, 2016
3.600
4.360
3.500
3.920
1,593,398
+0.39(+11.05%)
Aug 15, 2016
4.000
4.050
3.400
3.530
613,773
-0.41(-10.41%)
Aug 12, 2016
3.870
5.700
3.700
3.940
8,761,426
+0.54(+15.88%)
Aug 11, 2016
3.280
3.450
3.090
3.400
274,153
+0.24(+7.59%)
Aug 10, 2016
3.248
3.260
3.050
3.160
140,498
-0.17(-5.11%)
Aug 09, 2016
3.400
3.480
3.250
3.330
76,046
-0.03(-0.89%)
Aug 08, 2016
3.740
3.760
3.150
3.360
695,825
-0.15(-4.27%)
Aug 05, 2016
3.370
3.800
3.300
3.510
1,491,087
+0.18(+5.41%)
Aug 04, 2016
3.010
4.050
3.010
3.330
2,414,616
+0.16(+4.88%)
Aug 03, 2016
3.110
3.390
3.020
3.175
546,531
+0.09(+3.08%)
Aug 02, 2016
3.770
3.802
2.950
3.080
986,946
-0.74(-19.37%)
Aug 01, 2016
3.990
4.190
3.620
3.820
1,077,156
-0.12(-3.05%)
Jul 29, 2016
3.920
4.190
3.750
3.940
1,626,542
-0.28(-6.64%)
Jul 28, 2016
3.000
4.370
2.860
4.220
2,790,640
+1.15(+37.46%)
Jul 27, 2016
3.570
3.720
3.070
3.070
609,341
-0.62(-16.80%)
Jul 26, 2016
3.770
4.200
3.300
3.690
888,770
-0.31(-7.75%)
Jul 25, 2016
5.400
5.800
3.560
4.000
2,925,659
-0.86(-17.70%)
Jul 22, 2016
2.040
6.100
2.000
4.860
19,087,484
+2.92(+150.52%)
Jul 21, 2016
1.970
2.100
1.890
1.940
120,800
-0.02(-1.02%)
Jul 20, 2016
1.800
2.059
1.740
1.960
109,128
+0.08(+4.08%)
Jul 19, 2016
2.100
2.100
1.810
1.883
112,764
-0.16(-7.69%)
Jul 18, 2016
2.060
2.220
2.030
2.040
102,495
-0.02(-0.97%)
Jul 15, 2016
2.010
2.070
2.010
2.060
41,281
+0.04(+1.98%)
Jul 14, 2016
2.120
2.180
2.010
2.020
79,877
-0.08(-3.81%)
Jul 13, 2016
2.110
2.420
2.100
2.100
327,047
-0.01(-0.47%)
Jul 12, 2016
2.180
2.180
2.050
2.110
85,427
+0.07(+3.43%)
Jul 11, 2016
2.200
2.200
2.030
2.040
107,755
-0.12(-5.56%)
Jul 08, 2016
2.160
2.200
2.000
2.160
122,333
-0.04(-1.77%)
Jul 07, 2016
2.210
2.330
2.100
2.199
185,160
-0.06(-2.70%)
Jul 06, 2016
2.130
2.490
2.050
2.260
654,590
+0.10(+4.63%)
Jul 05, 2016
2.460
2.460
1.930
2.160
341,210
-0.12(-5.26%)
Jul 01, 2016
1.820
2.280
2.280
2.280
1,656,800
+0.47(+25.97%)
Jun 30, 2016
2.290
2.290
1.750
1.810
465,090
-0.48(-20.96%)
Jun 29, 2016
2.500
2.710
2.270
2.290
3,811,805
-0.09(-3.78%)
Jun 28, 2016
1.370
3.290
1.370
2.380
7,836,909
+1.00(+72.46%)
Jun 27, 2016
1.350
1.440
1.240
1.380
251,000
+0.01(+0.73%)
Jun 24, 2016
1.290
1.450
1.290
1.370
58,828
-0.08(-5.52%)
Jun 23, 2016
1.510
1.510
1.370
1.450
169,696
-0.06(-3.97%)
Jun 22, 2016
1.560
1.582
1.500
1.510
38,728
-0.05(-3.21%)
Jun 21, 2016
1.670
1.670
1.550
1.560
96,970
-0.11(-6.47%)
Jun 20, 2016
1.620
1.670
1.550
1.668
104,203
+0.05(+2.96%)
Jun 17, 2016
1.680
1.700
1.607
1.620
60,619
+0.02(+1.25%)
Jun 16, 2016
1.900
1.900
1.550
1.600
137,253
-0.29(-15.34%)
Jun 15, 2016
1.890
2.250
1.740
1.890
560,759
+0.05(+2.72%)
Jun 14, 2016
2.100
2.150
1.690
1.840
147,088
+0.04(+2.22%)
Jun 13, 2016
2.440
2.600
1.685
1.800
552,229
-0.84(-31.82%)
Jun 10, 2016
1.740
4.150
1.730
2.640
3,419,900
+0.85(+47.49%)
Jun 09, 2016
1.290
2.370
1.280
1.790
1,003,300
+0.47(+35.61%)
Jun 08, 2016
0.8722
2.880
0.8722
1.320
924,333
+0.47(+55.29%)
Jun 07, 2016
0.8500
0.8500
0.8500
0.8500
200
-0.03(-2.87%)
Jun 06, 2016
0.8500
0.8751
0.8500
0.8751
354
+0.03(+3.24%)
Jun 02, 2016
0.8500
0.8500
0.8500
0.8476
66
+0.04(+5.00%)
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.