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
)
1.450
+0.030 (+2.11%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 17, 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, 2019
1.900
1.921
1.720
1.750
70,500
-0.16(-8.38%)
May 30, 2019
1.900
1.950
1.870
1.910
23,211
+0.04(+2.26%)
May 29, 2019
1.870
1.920
1.860
1.868
62,528
-0.03(-1.69%)
May 28, 2019
1.870
1.970
1.870
1.900
50,410
+0.01(+0.53%)
May 24, 2019
1.855
1.910
1.850
1.890
11,300
+0.04(+2.16%)
May 23, 2019
1.910
1.990
1.840
1.850
51,321
-0.08(-4.15%)
May 22, 2019
1.940
1.960
1.900
1.930
24,671
+0.01(+0.52%)
May 21, 2019
1.960
2.080
1.910
1.920
108,337
-0.02(-1.03%)
May 20, 2019
1.970
2.020
1.939
1.940
44,034
-0.03(-1.52%)
May 17, 2019
1.960
2.120
1.960
1.970
93,600
-0.01(-0.51%)
May 16, 2019
2.040
2.060
1.973
1.980
64,677
+0.03(+1.54%)
May 15, 2019
1.990
2.200
1.940
1.950
434,210
+0.03(+1.75%)
May 14, 2019
1.920
2.100
1.910
1.917
151,480
+0.04(+1.94%)
May 13, 2019
1.880
1.985
1.880
1.880
44,541
-0.07(-3.59%)
May 10, 2019
2.010
2.010
1.920
1.950
18,600
+0.03(+1.56%)
May 09, 2019
1.986
1.986
1.920
1.920
43,106
-0.09(-4.48%)
May 08, 2019
1.970
2.030
1.960
2.010
36,453
+0.04(+2.03%)
May 07, 2019
2.020
2.040
1.950
1.970
46,499
-0.03(-1.50%)
May 06, 2019
2.030
2.050
1.850
2.000
140,059
-0.10(-4.76%)
May 03, 2019
2.080
2.120
2.060
2.100
60,700
+0.02(+0.96%)
May 02, 2019
2.050
2.140
2.030
2.080
74,492
-0.01(-0.48%)
May 01, 2019
2.090
2.170
2.054
2.090
121,680
+0.00(+0.00%)
Apr 30, 2019
2.140
2.162
2.090
2.090
47,281
-0.05(-2.34%)
Apr 29, 2019
2.121
2.260
2.121
2.140
64,421
+0.00(+0.00%)
Apr 26, 2019
2.140
2.180
2.080
2.140
84,000
+0.00(+0.00%)
Apr 25, 2019
2.150
2.240
2.100
2.140
149,720
-0.02(-0.93%)
Apr 24, 2019
2.220
2.220
2.140
2.160
84,162
-0.07(-3.14%)
Apr 23, 2019
2.320
2.530
2.160
2.230
838,602
+0.02(+0.90%)
Apr 22, 2019
2.110
2.380
2.110
2.210
371,744
+0.11(+5.24%)
Apr 18, 2019
2.070
2.153
1.930
2.100
89,500
+0.02(+0.96%)
Apr 17, 2019
2.110
2.180
2.080
2.080
61,366
-0.04(-1.89%)
Apr 16, 2019
2.240
2.360
2.080
2.120
408,701
-0.13(-5.78%)
Apr 15, 2019
2.400
2.400
2.210
2.250
64,212
-0.07(-3.02%)
Apr 12, 2019
2.390
2.500
2.300
2.320
121,000
-0.03(-1.30%)
Apr 11, 2019
2.320
2.440
2.310
2.350
66,419
-0.04(-1.65%)
Apr 10, 2019
2.430
2.477
2.300
2.390
175,233
+0.00(+0.00%)
Apr 09, 2019
2.560
2.570
2.350
2.390
224,825
+0.01(+0.42%)
Apr 08, 2019
2.500
2.680
2.300
2.380
550,906
+0.07(+3.03%)
Apr 05, 2019
2.200
2.378
2.180
2.310
338,200
+0.16(+7.44%)
Apr 04, 2019
2.150
2.180
2.050
2.150
124,114
+0.04(+1.90%)
Apr 03, 2019
2.050
2.160
1.980
2.110
370,821
+0.05(+2.43%)
Apr 02, 2019
2.110
2.150
1.950
2.060
280,886
-0.09(-4.19%)
Apr 01, 2019
2.070
2.450
1.910
2.150
1,342,858
-0.09(-4.02%)
Mar 29, 2019
1.830
3.700
1.810
2.240
18,385,500
+0.43(+23.76%)
Mar 28, 2019
1.830
1.884
1.779
1.810
84,089
-0.02(-1.09%)
Mar 27, 2019
1.860
1.930
1.760
1.830
86,176
-0.02(-1.08%)
Mar 26, 2019
1.880
1.970
1.850
1.850
165,819
-0.02(-1.07%)
Mar 25, 2019
1.850
1.970
1.850
1.870
150,487
+0.02(+1.08%)
Mar 22, 2019
1.850
1.930
1.850
1.850
38,300
-0.03(-1.37%)
Mar 21, 2019
1.960
2.090
1.850
1.876
70,205
-0.03(-1.80%)
Mar 20, 2019
1.950
1.960
1.900
1.910
30,737
-0.05(-2.55%)
Mar 19, 2019
1.990
2.020
1.940
1.960
53,642
-0.02(-1.02%)
Mar 18, 2019
1.990
2.040
1.970
1.980
42,769
-0.01(-0.50%)
Mar 15, 2019
2.110
2.135
1.950
1.990
50,100
-0.04(-1.97%)
Mar 14, 2019
2.070
2.120
2.030
2.030
52,198
-0.04(-2.01%)
Mar 13, 2019
2.080
2.140
2.000
2.072
156,203
+0.00(+0.08%)
Mar 12, 2019
2.070
2.160
1.969
2.070
203,888
+0.02(+0.99%)
Mar 11, 2019
2.110
2.240
1.940
2.050
305,461
+0.10(+4.89%)
Mar 08, 2019
2.100
2.111
1.929
1.954
148,200
-0.07(-3.26%)
Mar 07, 2019
2.000
2.130
1.940
2.020
146,820
-0.01(-0.49%)
Mar 06, 2019
2.070
2.079
1.934
2.030
70,668
+0.05(+2.52%)
Mar 05, 2019
1.920
2.050
1.910
1.980
168,783
+0.04(+2.06%)
Mar 04, 2019
1.910
2.140
1.830
1.940
402,227
+0.06(+3.19%)
Mar 01, 2019
1.835
1.960
1.826
1.880
159,500
+0.06(+3.30%)
Feb 28, 2019
1.850
1.890
1.800
1.820
38,462
+0.00(+0.00%)
Feb 27, 2019
1.830
1.920
1.790
1.820
109,343
-0.01(-0.55%)
Feb 26, 2019
1.880
1.880
1.780
1.830
88,089
+0.02(+1.10%)
Feb 25, 2019
1.900
1.900
1.800
1.810
73,036
+0.03(+1.69%)
Feb 22, 2019
1.860
1.940
1.765
1.780
264,800
+0.03(+1.71%)
Feb 21, 2019
1.760
1.810
1.730
1.750
65,088
-0.01(-0.57%)
Feb 20, 2019
1.780
1.830
1.750
1.760
96,183
-0.01(-0.56%)
Feb 19, 2019
1.760
1.855
1.750
1.770
110,774
+0.02(+1.14%)
Feb 15, 2019
1.940
2.010
1.750
1.750
745,400
+0.02(+1.16%)
Feb 14, 2019
1.730
1.820
1.720
1.730
88,841
+0.00(+0.00%)
Feb 13, 2019
1.710
1.850
1.710
1.730
49,536
-0.02(-1.14%)
Feb 12, 2019
1.760
1.900
1.730
1.750
141,092
+0.02(+1.16%)
Feb 11, 2019
1.790
1.790
1.683
1.730
17,893
-0.01(-0.57%)
Feb 08, 2019
1.730
1.760
1.680
1.740
23,700
+0.02(+1.16%)
Feb 07, 2019
1.800
1.810
1.710
1.720
31,183
-0.08(-4.44%)
Feb 06, 2019
1.720
1.810
1.710
1.800
112,804
+0.10(+5.88%)
Feb 05, 2019
1.770
1.770
1.690
1.700
30,784
-0.10(-5.56%)
Feb 04, 2019
1.750
1.800
1.720
1.800
19,458
+0.05(+2.86%)
Feb 01, 2019
1.780
1.850
1.730
1.750
54,400
-0.05(-2.78%)
Jan 31, 2019
1.830
1.880
1.720
1.800
153,128
+0.04(+2.48%)
Jan 30, 2019
1.700
1.845
1.650
1.756
149,016
+0.07(+3.93%)
Jan 29, 2019
1.690
1.751
1.610
1.690
52,061
+0.02(+1.20%)
Jan 28, 2019
1.700
1.760
1.670
1.670
22,254
-0.05(-2.91%)
Jan 25, 2019
1.750
1.770
1.700
1.720
20,700
-0.01(-0.58%)
Jan 24, 2019
1.720
1.800
1.720
1.730
16,098
-0.02(-1.14%)
Jan 23, 2019
1.880
1.895
1.660
1.750
58,373
-0.12(-6.40%)
Jan 22, 2019
1.869
1.890
1.830
1.870
45,484
-0.03(-1.60%)
Jan 18, 2019
1.960
2.030
1.860
1.900
88,100
+0.00(+0.00%)
Jan 17, 2019
1.880
1.990
1.830
1.900
326,060
+0.08(+4.40%)
Jan 16, 2019
1.850
1.920
1.820
1.820
28,121
-0.05(-2.67%)
Jan 15, 2019
1.900
1.976
1.800
1.870
61,999
-0.02(-1.06%)
Jan 14, 2019
1.880
2.090
1.860
1.890
354,559
+0.05(+2.72%)
Jan 11, 2019
1.850
1.960
1.750
1.840
181,900
-0.03(-1.60%)
Jan 10, 2019
1.880
2.050
1.720
1.870
277,265
-0.06(-3.11%)
Jan 09, 2019
1.820
2.200
1.750
1.930
839,045
+0.23(+13.53%)
Jan 08, 2019
1.820
1.820
1.687
1.700
16,834
+0.04(+2.41%)
Jan 07, 2019
1.670
1.770
1.610
1.660
56,655
+0.07(+4.34%)
Jan 04, 2019
1.515
1.690
1.500
1.591
125,800
+0.09(+6.07%)
Jan 03, 2019
1.500
1.504
1.430
1.500
49,430
+0.01(+0.67%)
Jan 02, 2019
1.430
1.540
1.380
1.490
56,694
+0.09(+6.43%)
Dec 31, 2018
1.440
1.460
1.360
1.400
44,900
+0.01(+0.72%)
Dec 28, 2018
1.480
1.500
1.360
1.390
59,900
-0.08(-5.44%)
Dec 27, 2018
1.520
1.562
1.470
1.470
30,511
-0.07(-4.55%)
Dec 26, 2018
1.440
1.680
1.410
1.540
151,404
+0.14(+10.00%)
Dec 24, 2018
1.360
1.460
1.360
1.400
42,600
+0.00(+0.00%)
Dec 21, 2018
1.670
1.670
1.400
1.400
64,400
-0.21(-13.04%)
Dec 20, 2018
1.780
1.780
1.560
1.610
49,546
-0.16(-9.04%)
Dec 19, 2018
1.800
1.800
1.680
1.770
52,474
+0.08(+4.79%)
Dec 18, 2018
1.730
1.800
1.660
1.689
21,704
-0.02(-1.22%)
Dec 17, 2018
1.890
1.890
1.700
1.710
68,774
-0.18(-9.52%)
Dec 14, 2018
2.180
2.203
1.785
1.890
189,700
-0.28(-12.90%)
Dec 13, 2018
2.220
2.250
2.150
2.170
74,589
-0.01(-0.46%)
Dec 12, 2018
2.190
2.290
2.170
2.180
76,590
+0.02(+0.93%)
Dec 11, 2018
2.210
2.210
2.140
2.160
37,583
+0.00(+0.00%)
Dec 10, 2018
2.180
2.250
2.155
2.160
100,806
-0.02(-0.92%)
Dec 07, 2018
2.260
2.360
2.180
2.180
191,100
-0.01(-0.46%)
Dec 06, 2018
2.230
2.400
2.180
2.190
345,362
-0.05(-2.23%)
Dec 04, 2018
2.280
2.420
2.220
2.240
260,500
-0.02(-0.88%)
Dec 03, 2018
2.220
2.330
2.200
2.260
143,362
+0.06(+2.73%)
Nov 30, 2018
2.220
2.310
2.200
2.200
46,100
-0.06(-2.65%)
Nov 29, 2018
2.270
2.340
2.260
2.260
23,583
+0.00(+0.00%)
Nov 28, 2018
2.190
2.280
2.190
2.260
43,114
+0.05(+2.26%)
Nov 27, 2018
2.450
2.460
2.170
2.210
177,129
-0.14(-5.96%)
Nov 26, 2018
2.250
2.400
2.210
2.350
159,627
+0.13(+5.86%)
Nov 23, 2018
2.240
2.330
2.220
2.220
28,300
-0.06(-2.63%)
Nov 21, 2018
2.280
2.280
2.280
0
+0.05(+2.24%)
Nov 20, 2018
2.180
2.300
2.170
2.230
64,676
+0.02(+0.90%)
Nov 19, 2018
2.180
2.300
2.160
2.210
105,564
-0.02(-0.90%)
Nov 16, 2018
2.260
2.275
2.160
2.230
97,400
+0.00(+0.00%)
Nov 15, 2018
2.200
2.290
2.150
2.230
124,200
+0.03(+1.36%)
Nov 14, 2018
2.180
2.740
2.150
2.200
1,683,185
+0.07(+3.29%)
Nov 13, 2018
2.160
2.208
2.110
2.130
64,330
-0.04(-1.84%)
Nov 12, 2018
2.210
2.280
2.110
2.170
44,065
-0.03(-1.36%)
Nov 09, 2018
2.200
2.290
2.180
2.200
59,700
-0.06(-2.65%)
Nov 08, 2018
2.270
2.320
2.160
2.260
93,450
-0.03(-1.31%)
Nov 07, 2018
2.430
2.770
2.240
2.290
935,073
-0.05(-2.14%)
Nov 06, 2018
2.280
2.450
2.250
2.340
179,635
+0.11(+4.93%)
Nov 05, 2018
2.170
2.480
2.160
2.230
150,846
+0.11(+5.19%)
Nov 02, 2018
2.080
2.220
2.080
2.120
43,600
-0.04(-1.85%)
Nov 01, 2018
2.170
2.290
2.130
2.160
101,505
-0.01(-0.50%)
Oct 31, 2018
2.100
2.530
2.080
2.171
550,647
+0.09(+4.12%)
Oct 30, 2018
2.240
2.240
2.079
2.085
51,504
-0.01(-0.24%)
Oct 29, 2018
2.230
2.240
2.000
2.090
84,356
-0.14(-6.28%)
Oct 26, 2018
2.110
2.250
2.030
2.230
75,800
+0.10(+4.69%)
Oct 25, 2018
2.270
2.450
2.130
2.130
150,371
-0.11(-4.91%)
Oct 24, 2018
2.640
2.640
2.187
2.240
199,943
-0.20(-8.20%)
Oct 23, 2018
2.320
2.640
2.240
2.440
525,538
-0.27(-9.96%)
Oct 22, 2018
2.120
2.870
2.020
2.710
898,204
+0.57(+26.64%)
Oct 19, 2018
2.210
2.240
2.110
2.140
62,400
-0.07(-3.17%)
Oct 18, 2018
2.220
2.400
2.120
2.210
246,427
+0.01(+0.45%)
Oct 17, 2018
2.177
2.250
2.152
2.200
52,868
-0.09(-3.93%)
Oct 16, 2018
2.170
2.290
2.139
2.290
101,291
+0.19(+9.05%)
Oct 15, 2018
2.230
2.234
2.050
2.100
45,712
-0.10(-4.55%)
Oct 12, 2018
2.150
2.260
2.100
2.200
29,300
+0.08(+4.02%)
Oct 11, 2018
2.210
2.230
2.010
2.115
110,960
-0.05(-2.53%)
Oct 10, 2018
2.380
2.400
2.150
2.170
118,685
-0.23(-9.58%)
Oct 09, 2018
2.200
2.583
2.196
2.400
339,462
+0.18(+8.11%)
Oct 08, 2018
2.450
2.450
2.150
2.220
199,806
-0.19(-7.88%)
Oct 05, 2018
2.460
2.480
2.400
2.410
142,200
-0.06(-2.43%)
Oct 04, 2018
2.850
2.850
2.430
2.470
257,024
-0.11(-4.26%)
Oct 03, 2018
2.530
2.710
2.400
2.580
588,653
+0.05(+1.98%)
Oct 02, 2018
2.850
2.960
2.510
2.530
425,026
-0.29(-10.28%)
Oct 01, 2018
2.600
2.860
2.450
2.820
800,696
+0.45(+18.99%)
Sep 28, 2018
2.670
3.200
2.320
2.370
1,809,800
-0.35(-12.87%)
Sep 27, 2018
2.300
2.950
2.300
2.720
1,981,786
+0.56(+25.93%)
Sep 26, 2018
2.410
2.560
2.160
2.160
426,151
-0.31(-12.55%)
Sep 25, 2018
3.140
3.580
2.330
2.470
3,128,136
-0.92(-27.14%)
Sep 24, 2018
2.000
4.440
1.950
3.390
10,295,939
+1.41(+71.21%)
Sep 21, 2018
2.050
2.070
1.960
1.980
51,100
-0.07(-3.54%)
Sep 20, 2018
2.010
2.119
2.010
2.053
55,959
+0.03(+1.38%)
Sep 19, 2018
2.030
2.090
2.010
2.025
48,918
-0.05(-2.18%)
Sep 18, 2018
2.050
2.090
1.980
2.070
48,735
+0.07(+3.50%)
Sep 17, 2018
2.140
2.350
1.950
2.000
223,018
-0.06(-2.91%)
Sep 14, 2018
2.020
2.110
2.020
2.060
38,900
+0.03(+1.48%)
Sep 13, 2018
2.050
2.100
2.010
2.030
50,368
-0.03(-1.45%)
Sep 12, 2018
2.080
2.120
1.960
2.060
105,459
+0.10(+5.10%)
Sep 11, 2018
2.000
2.070
1.960
1.960
79,788
-0.02(-1.01%)
Sep 10, 2018
2.010
2.020
1.910
1.980
29,592
+0.05(+2.59%)
Sep 07, 2018
2.120
2.150
1.910
1.930
176,900
-0.20(-9.39%)
Sep 06, 2018
2.170
2.220
2.120
2.130
37,165
-0.03(-1.39%)
Sep 05, 2018
2.210
2.280
2.111
2.160
137,716
-0.05(-2.26%)
Sep 04, 2018
2.250
2.300
2.150
2.210
87,831
-0.07(-3.06%)
Aug 31, 2018
2.280
2.280
2.280
0
-0.10(-4.21%)
Aug 30, 2018
2.178
2.550
2.178
2.380
648,818
+0.20(+9.17%)
Aug 29, 2018
2.140
2.240
2.110
2.180
91,047
+0.05(+2.32%)
Aug 28, 2018
2.220
2.240
2.120
2.131
117,018
-0.07(-3.15%)
Aug 27, 2018
2.220
2.299
2.200
2.200
55,425
-0.01(-0.45%)
Aug 24, 2018
2.210
2.350
2.130
2.210
106,300
+0.04(+1.84%)
Aug 23, 2018
2.350
2.400
2.120
2.170
262,945
-0.19(-8.05%)
Aug 22, 2018
2.230
2.400
2.190
2.360
427,320
+0.15(+6.79%)
Aug 21, 2018
2.110
2.370
2.110
2.210
244,549
+0.09(+4.40%)
Aug 20, 2018
2.110
2.160
2.018
2.117
117,878
+0.03(+1.28%)
Aug 17, 2018
2.150
2.150
2.060
2.090
85,200
-0.02(-0.95%)
Aug 16, 2018
2.100
2.240
2.030
2.110
92,206
+0.04(+1.93%)
Aug 15, 2018
2.220
2.290
2.050
2.070
101,699
-0.15(-6.76%)
Aug 14, 2018
2.190
2.340
2.160
2.220
83,221
-0.07(-3.06%)
Aug 13, 2018
2.480
2.480
2.211
2.290
227,350
-0.11(-4.58%)
Aug 10, 2018
2.400
2.460
2.230
2.400
95,200
+0.06(+2.56%)
Aug 09, 2018
2.590
2.590
2.160
2.340
230,938
-0.22(-8.59%)
Aug 08, 2018
2.660
2.700
2.520
2.560
136,181
-0.09(-3.40%)
Aug 07, 2018
3.000
3.000
2.650
2.650
286,808
-0.28(-9.56%)
Aug 06, 2018
2.610
3.000
2.550
2.930
654,705
+0.37(+14.45%)
Aug 03, 2018
2.620
2.670
2.470
2.560
93,600
-0.07(-2.66%)
Aug 02, 2018
2.470
2.650
2.460
2.630
267,731
+0.16(+6.48%)
Aug 01, 2018
2.530
2.720
2.430
2.470
214,342
-0.05(-1.98%)
Jul 31, 2018
2.700
2.750
2.400
2.520
247,206
-0.06(-2.33%)
Jul 30, 2018
2.550
3.090
2.500
2.580
437,348
+0.03(+1.18%)
Jul 27, 2018
2.740
2.800
2.520
2.550
150,100
-0.10(-3.77%)
Jul 26, 2018
2.560
2.820
2.560
2.650
299,088
-0.27(-9.25%)
Jul 25, 2018
2.650
3.400
2.520
2.920
2,935,174
+0.25(+9.36%)
Jul 24, 2018
3.140
3.140
2.600
2.670
303,636
-0.35(-11.59%)
Jul 23, 2018
3.250
3.250
3.000
3.020
216,610
-0.17(-5.33%)
Jul 20, 2018
3.170
3.500
3.120
3.190
508,351
+0.02(+0.63%)
Jul 19, 2018
3.390
3.400
3.150
3.170
339,993
-0.03(-0.94%)
Jul 18, 2018
3.470
3.500
3.170
3.200
652,353
-0.30(-8.57%)
Jul 17, 2018
3.700
4.650
3.390
3.500
5,944,563
+0.30(+9.37%)
Jul 16, 2018
3.400
3.450
3.020
3.200
732,478
-0.16(-4.76%)
Jul 13, 2018
3.440
3.740
3.300
3.360
587,019
-0.10(-2.89%)
Jul 12, 2018
3.500
3.580
3.220
3.460
527,679
+0.12(+3.59%)
Jul 11, 2018
3.320
3.830
3.180
3.340
1,155,009
-0.54(-13.92%)
Jul 10, 2018
3.320
4.400
3.311
3.880
4,276,186
+0.57(+17.22%)
Jul 09, 2018
4.150
4.209
3.240
3.310
1,238,705
-0.95(-22.30%)
Jul 06, 2018
4.760
5.350
4.200
4.260
1,939,536
-0.69(-13.94%)
Jul 05, 2018
5.030
6.210
4.670
4.950
5,785,010
+0.84(+20.44%)
Jul 03, 2018
4.110
4.110
4.110
0
-4.79(-53.82%)
Jul 02, 2018
5.900
12.75
5.840
8.900
15,936,552
+4.68(+110.90%)
Jun 29, 2018
4.750
1.530
4.220
18,649,558
+2.50(+145.33%)
Jun 28, 2018
3.050
3.600
1.710
1.720
8,937,855
+0.30(+21.13%)
Jun 27, 2018
1.370
1.520
1.355
1.420
414,154
+0.05(+3.65%)
Jun 26, 2018
1.340
1.370
1.330
1.370
45,858
+0.03(+2.43%)
Jun 25, 2018
1.380
1.402
1.330
1.337
64,275
-0.05(-3.71%)
Jun 22, 2018
1.500
1.500
1.380
1.389
72,749
-0.02(-1.47%)
Jun 21, 2018
1.420
1.600
1.320
1.410
601,126
+0.02(+1.42%)
Jun 20, 2018
1.370
1.400
1.370
1.390
20,580
+0.01(+0.72%)
Jun 19, 2018
1.440
1.460
1.371
1.380
48,768
-0.01(-1.07%)
Jun 18, 2018
1.390
1.400
1.390
1.395
4,137
+0.01(+0.36%)
Jun 15, 2018
1.419
1.390
1.390
28,299
-0.02(-1.42%)
Jun 14, 2018
1.391
1.430
1.391
1.410
14,278
+0.02(+1.44%)
Jun 13, 2018
1.400
1.450
1.380
1.390
31,863
-0.02(-1.75%)
Jun 12, 2018
1.410
1.480
1.390
1.415
140,972
+0.01(+1.05%)
Jun 11, 2018
1.390
1.420
1.390
1.400
7,939
+0.01(+0.70%)
Jun 08, 2018
1.394
1.400
1.380
1.390
9,852
-0.01(-0.69%)
Jun 07, 2018
1.390
1.420
1.380
1.400
29,029
+0.02(+1.45%)
Jun 06, 2018
1.380
1.380
26,595
-0.03(-2.13%)
Jun 05, 2018
1.400
1.420
1.380
1.410
23,378
+0.02(+1.69%)
Jun 04, 2018
1.380
1.420
1.380
1.387
24,748
+0.01(+0.48%)
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.