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
China Automotive Sys
(NQ:
CAAS
)
3.820
-0.090 (-2.30%)
Streaming Delayed Price
Updated: 4:00 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 29, 2020
1.970
2.040
1.930
1.940
21,500
-0.15(-7.39%)
May 28, 2020
1.950
2.190
1.950
2.095
30,389
+0.16(+8.53%)
May 27, 2020
2.190
2.190
1.810
1.930
59,743
-0.23(-10.47%)
May 26, 2020
2.120
2.180
2.072
2.156
21,423
-0.04(-2.02%)
May 22, 2020
2.220
2.220
2.050
2.200
29,300
+0.01(+0.60%)
May 21, 2020
2.060
2.240
2.055
2.187
103,699
+0.19(+9.34%)
May 20, 2020
1.960
2.190
1.760
2.000
80,395
+0.09(+4.99%)
May 19, 2020
1.860
1.910
1.739
1.905
21,094
+0.04(+2.42%)
May 18, 2020
1.840
1.910
1.720
1.860
24,223
+0.09(+5.08%)
May 15, 2020
1.820
1.825
1.770
1.770
8,300
+0.02(+1.43%)
May 14, 2020
1.900
1.900
1.710
1.745
32,536
-0.04(-2.51%)
May 13, 2020
1.750
1.800
1.700
1.790
30,602
+0.04(+2.29%)
May 12, 2020
1.681
1.990
1.681
1.750
90,592
+0.04(+2.34%)
May 11, 2020
1.740
1.740
1.610
1.710
50,069
+0.01(+0.59%)
May 08, 2020
1.700
1.710
1.680
1.700
13,300
+0.02(+1.20%)
May 07, 2020
1.750
1.760
1.675
1.680
6,565
-0.05(-2.90%)
May 06, 2020
1.710
1.750
1.710
1.730
4,054
+0.00(+0.25%)
May 05, 2020
1.784
1.792
1.700
1.726
27,975
-0.05(-3.06%)
May 04, 2020
1.850
1.850
1.770
1.780
7,158
-0.11(-5.82%)
May 01, 2020
1.800
1.890
1.800
1.890
1,600
+0.09(+5.00%)
Apr 30, 2020
1.890
1.890
1.800
1.800
5,566
-0.07(-3.58%)
Apr 29, 2020
1.900
1.900
1.850
1.867
5,340
+0.02(+0.91%)
Apr 28, 2020
1.800
1.850
1.800
1.850
21,049
+0.09(+5.11%)
Apr 27, 2020
1.870
1.870
1.760
1.760
15,384
-0.07(-3.82%)
Apr 24, 2020
1.775
1.860
1.710
1.830
4,700
-0.01(-0.55%)
Apr 23, 2020
1.732
1.880
1.732
1.840
2,679
+0.03(+1.66%)
Apr 22, 2020
1.820
1.820
1.800
1.810
7,063
-0.00(-0.28%)
Apr 21, 2020
1.860
1.910
1.800
1.815
26,708
-0.05(-2.42%)
Apr 20, 2020
1.810
1.950
1.800
1.860
27,467
+0.00(+0.00%)
Apr 17, 2020
1.860
1.920
1.850
1.860
5,100
-0.03(-1.59%)
Apr 16, 2020
1.890
1.900
1.830
1.890
6,234
+0.03(+1.61%)
Apr 15, 2020
1.860
1.860
1.820
1.860
13,143
+0.02(+1.09%)
Apr 14, 2020
1.920
1.920
1.840
1.840
10,929
-0.06(-3.16%)
Apr 13, 2020
1.870
1.900
1.790
1.900
11,505
+0.06(+3.20%)
Apr 09, 2020
1.755
1.930
1.755
1.841
32,500
+0.13(+7.67%)
Apr 08, 2020
1.760
1.770
1.700
1.710
25,379
-0.01(-0.58%)
Apr 07, 2020
1.650
1.770
1.650
1.720
12,854
+0.06(+3.92%)
Apr 06, 2020
1.680
1.730
1.600
1.655
10,376
-0.02(-1.49%)
Apr 03, 2020
1.620
1.680
1.620
1.680
14,200
+0.06(+3.95%)
Apr 02, 2020
1.715
1.715
1.570
1.616
37,892
-0.09(-5.49%)
Apr 01, 2020
1.770
1.770
1.710
1.710
7,325
-0.03(-1.72%)
Mar 31, 2020
1.710
1.760
1.650
1.740
36,276
+0.04(+2.35%)
Mar 30, 2020
1.750
1.800
1.700
1.700
20,311
-0.02(-1.16%)
Mar 27, 2020
1.640
1.750
1.620
1.720
23,200
+0.04(+2.38%)
Mar 26, 2020
1.600
1.700
1.600
1.680
40,611
+0.08(+5.00%)
Mar 25, 2020
1.750
1.750
1.590
1.600
84,350
-0.02(-1.23%)
Mar 24, 2020
1.620
1.750
1.566
1.620
25,615
+0.01(+0.61%)
Mar 23, 2020
1.650
1.690
1.485
1.610
14,004
+0.02(+1.48%)
Mar 20, 2020
1.610
1.720
1.570
1.587
32,800
-0.04(-2.31%)
Mar 19, 2020
1.550
1.850
1.425
1.624
38,280
+0.07(+4.77%)
Mar 18, 2020
1.530
1.560
1.520
1.550
50,179
+0.01(+0.65%)
Mar 17, 2020
1.650
1.650
1.520
1.540
39,558
-0.14(-8.33%)
Mar 16, 2020
1.620
1.694
1.570
1.680
26,723
-0.02(-1.18%)
Mar 13, 2020
1.600
1.740
1.600
1.700
41,000
+0.10(+6.25%)
Mar 12, 2020
1.600
1.990
1.600
1.600
40,035
-0.10(-6.09%)
Mar 11, 2020
1.940
1.940
1.700
1.704
22,541
-0.20(-10.33%)
Mar 10, 2020
1.870
1.930
1.870
1.900
29,604
+0.08(+4.31%)
Mar 09, 2020
1.800
1.900
1.770
1.821
21,337
-0.09(-4.64%)
Mar 06, 2020
2.040
2.072
1.900
1.910
71,900
-0.20(-9.47%)
Mar 05, 2020
2.110
2.130
2.050
2.110
15,721
-0.04(-1.68%)
Mar 04, 2020
2.150
2.150
2.100
2.146
14,265
-0.05(-2.45%)
Mar 03, 2020
2.110
2.204
2.110
2.200
7,198
+0.04(+1.85%)
Mar 02, 2020
2.100
2.160
2.020
2.160
39,752
+0.11(+5.37%)
Feb 28, 2020
2.080
2.090
1.980
2.050
45,900
+0.09(+4.38%)
Feb 27, 2020
1.960
2.000
1.960
1.964
48,152
-0.08(-3.73%)
Feb 26, 2020
2.050
2.070
2.025
2.040
12,047
-0.02(-0.97%)
Feb 25, 2020
2.110
2.110
2.040
2.060
16,625
+0.08(+4.04%)
Feb 24, 2020
2.210
2.220
1.980
1.980
87,654
-0.17(-7.91%)
Feb 21, 2020
2.370
2.370
2.150
2.150
50,000
-0.20(-8.51%)
Feb 20, 2020
2.330
2.390
2.300
2.350
15,156
-0.02(-0.84%)
Feb 19, 2020
2.360
2.390
2.326
2.370
18,407
-0.02(-0.84%)
Feb 18, 2020
2.460
2.460
2.300
2.390
38,070
-0.02(-0.83%)
Feb 14, 2020
2.548
2.548
2.400
2.410
27,500
-0.06(-2.43%)
Feb 13, 2020
2.640
2.640
2.460
2.470
8,142
-0.02(-1.00%)
Feb 12, 2020
2.570
2.650
2.440
2.495
31,992
-0.08(-3.29%)
Feb 11, 2020
2.561
2.647
2.560
2.580
8,373
-0.03(-1.15%)
Feb 10, 2020
2.620
2.700
2.600
2.610
5,018
-0.05(-1.88%)
Feb 07, 2020
2.690
2.700
2.603
2.660
17,800
+0.08(+3.10%)
Feb 06, 2020
2.700
2.820
2.580
2.580
8,313
-0.13(-4.80%)
Feb 05, 2020
2.560
2.750
2.560
2.710
26,474
+0.12(+4.63%)
Feb 04, 2020
2.690
2.710
2.530
2.590
21,031
-0.08(-3.00%)
Feb 03, 2020
2.580
2.780
2.580
2.670
43,697
+0.00(+0.00%)
Jan 31, 2020
2.570
2.750
2.555
2.670
16,200
+0.00(+0.00%)
Jan 30, 2020
2.790
2.840
2.290
2.670
96,433
-0.12(-4.30%)
Jan 29, 2020
2.890
2.930
2.790
2.790
18,113
-0.05(-1.76%)
Jan 28, 2020
2.880
2.940
2.840
2.840
6,670
-0.02(-0.70%)
Jan 27, 2020
2.980
2.980
2.790
2.860
74,653
-0.16(-5.30%)
Jan 24, 2020
3.000
3.035
2.960
3.020
19,700
+0.04(+1.34%)
Jan 23, 2020
3.060
3.088
2.950
2.980
19,590
-0.08(-2.61%)
Jan 22, 2020
3.070
3.115
3.000
3.060
19,926
+0.00(+0.00%)
Jan 21, 2020
3.130
3.150
3.020
3.060
19,064
-0.06(-1.92%)
Jan 17, 2020
3.250
3.292
3.110
3.120
51,700
-0.12(-3.70%)
Jan 16, 2020
3.230
3.310
3.196
3.240
32,432
+0.05(+1.57%)
Jan 15, 2020
3.220
3.320
3.160
3.190
22,738
+0.00(+0.00%)
Jan 14, 2020
3.130
3.300
3.115
3.190
48,294
+0.04(+1.27%)
Jan 13, 2020
3.110
3.150
3.000
3.150
85,543
+0.10(+3.28%)
Jan 10, 2020
3.100
3.100
2.980
3.050
34,100
-0.10(-3.17%)
Jan 09, 2020
3.150
3.150
2.970
3.150
80,517
+0.03(+0.96%)
Jan 08, 2020
3.010
3.140
3.000
3.120
77,907
-0.01(-0.32%)
Jan 07, 2020
3.120
3.190
3.011
3.130
21,489
+0.00(+0.00%)
Jan 06, 2020
3.130
3.225
3.100
3.130
35,461
+0.00(+0.00%)
Jan 03, 2020
3.150
3.172
3.100
3.130
32,300
-0.04(-1.26%)
Jan 02, 2020
3.160
3.290
3.130
3.170
87,482
+0.02(+0.63%)
Dec 31, 2019
3.100
3.490
3.100
3.150
248,500
+0.04(+1.29%)
Dec 30, 2019
3.200
3.500
3.100
3.110
234,144
-0.09(-2.81%)
Dec 27, 2019
3.280
3.360
3.200
3.200
68,500
-0.15(-4.48%)
Dec 26, 2019
3.260
3.480
3.239
3.350
36,412
+0.05(+1.52%)
Dec 24, 2019
3.200
3.368
3.200
3.300
28,300
+0.11(+3.45%)
Dec 23, 2019
3.320
3.390
3.040
3.190
126,872
-0.26(-7.54%)
Dec 20, 2019
3.600
3.666
3.360
3.450
85,300
-0.06(-1.71%)
Dec 19, 2019
3.280
3.600
3.250
3.510
198,639
+0.26(+8.00%)
Dec 18, 2019
3.030
3.300
3.030
3.250
95,547
+0.22(+7.26%)
Dec 17, 2019
3.100
3.114
2.900
3.030
374,837
-0.15(-4.72%)
Dec 16, 2019
3.450
3.498
3.180
3.180
233,343
-0.25(-7.29%)
Dec 13, 2019
3.380
3.550
3.320
3.430
124,100
+0.04(+1.18%)
Dec 12, 2019
3.600
3.790
3.380
3.390
160,522
-0.33(-8.87%)
Dec 11, 2019
3.860
3.860
3.600
3.720
88,297
-0.10(-2.62%)
Dec 10, 2019
3.850
3.890
3.730
3.820
92,791
-0.08(-2.05%)
Dec 09, 2019
3.690
3.930
3.540
3.900
186,743
+0.38(+10.80%)
Dec 06, 2019
3.990
4.000
3.350
3.520
269,800
-0.38(-9.74%)
Dec 05, 2019
3.950
4.109
3.760
3.900
148,805
-0.02(-0.51%)
Dec 04, 2019
3.810
4.160
3.790
3.920
359,369
+0.11(+2.89%)
Dec 03, 2019
3.790
3.850
3.600
3.810
247,985
-0.04(-1.04%)
Dec 02, 2019
3.320
4.100
3.320
3.850
827,702
+0.67(+21.07%)
Nov 29, 2019
2.900
3.300
2.900
3.180
97,900
+0.08(+2.58%)
Nov 27, 2019
3.140
3.240
2.865
3.100
206,500
-0.08(-2.52%)
Nov 26, 2019
3.090
3.250
3.080
3.180
102,294
+0.02(+0.63%)
Nov 25, 2019
3.190
3.340
3.050
3.160
314,587
+0.07(+2.27%)
Nov 22, 2019
2.980
3.295
2.900
3.090
196,400
+0.15(+4.92%)
Nov 21, 2019
3.050
3.054
2.790
2.945
114,988
-0.10(-3.44%)
Nov 20, 2019
3.290
3.350
2.820
3.050
310,412
-0.13(-4.09%)
Nov 19, 2019
2.920
3.220
2.750
3.180
305,410
+0.31(+10.80%)
Nov 18, 2019
2.750
3.130
2.700
2.870
574,309
+0.23(+8.71%)
Nov 15, 2019
2.110
2.910
2.100
2.640
355,500
+0.56(+27.11%)
Nov 14, 2019
2.052
2.078
1.990
2.077
36,008
+0.01(+0.58%)
Nov 13, 2019
2.080
2.080
2.010
2.065
14,409
+0.00(+0.24%)
Nov 12, 2019
2.080
2.096
2.000
2.060
20,687
+0.06(+3.00%)
Nov 11, 2019
1.970
2.000
1.970
2.000
5,259
+0.00(+0.10%)
Nov 08, 2019
2.020
2.020
1.977
1.998
5,200
+0.03(+1.42%)
Nov 07, 2019
2.000
2.060
1.970
1.970
6,093
-0.03(-1.50%)
Nov 06, 2019
1.970
2.030
1.970
2.000
20,726
+0.00(+0.00%)
Nov 05, 2019
1.970
2.000
1.960
2.000
7,708
+0.03(+1.53%)
Nov 04, 2019
1.990
1.997
1.950
1.970
14,558
-0.00(-0.01%)
Nov 01, 2019
2.000
2.000
1.970
1.970
2,700
-0.02(-1.01%)
Oct 31, 2019
1.980
1.990
1.940
1.990
8,985
+0.05(+2.75%)
Oct 30, 2019
1.980
1.980
1.880
1.937
7,197
-0.01(-0.68%)
Oct 29, 2019
1.990
1.990
1.950
1.950
3,449
+0.01(+0.52%)
Oct 28, 2019
1.880
1.985
1.880
1.940
12,563
+0.06(+3.19%)
Oct 25, 2019
1.870
1.920
1.870
1.880
7,900
+0.01(+0.53%)
Oct 24, 2019
1.870
1.940
1.870
1.870
6,523
+0.00(+0.00%)
Oct 23, 2019
1.900
1.940
1.870
1.870
10,628
-0.03(-1.58%)
Oct 22, 2019
1.880
1.905
1.870
1.900
11,581
+0.03(+1.60%)
Oct 21, 2019
1.880
1.890
1.870
1.870
2,375
+0.00(+0.01%)
Oct 18, 2019
1.890
1.904
1.870
1.870
9,400
-0.04(-1.94%)
Oct 17, 2019
1.910
1.940
1.872
1.907
15,383
-0.04(-1.96%)
Oct 16, 2019
1.920
1.960
1.920
1.945
4,477
+0.02(+0.78%)
Oct 15, 2019
1.900
1.940
1.900
1.930
4,084
+0.01(+0.55%)
Oct 14, 2019
1.900
1.950
1.900
1.919
24,577
-0.01(-0.54%)
Oct 11, 2019
1.950
1.970
1.930
1.930
6,200
+0.01(+0.31%)
Oct 10, 2019
1.920
1.924
1.900
1.924
1,574
+0.02(+1.26%)
Oct 09, 2019
1.900
1.910
1.869
1.900
11,479
-0.04(-2.06%)
Oct 08, 2019
1.900
1.977
1.810
1.940
16,429
-0.01(-0.51%)
Oct 07, 2019
1.940
1.970
1.940
1.950
12,884
-0.01(-0.51%)
Oct 04, 2019
2.030
2.040
1.950
1.960
5,000
-0.06(-2.97%)
Oct 03, 2019
1.940
2.020
1.940
2.020
1,464
+0.02(+1.00%)
Oct 02, 2019
1.970
2.000
1.950
2.000
5,316
-0.06(-3.15%)
Oct 01, 2019
2.070
2.149
2.055
2.065
8,829
+0.02(+1.23%)
Sep 30, 2019
2.120
2.130
1.985
2.040
20,441
+0.03(+1.49%)
Sep 27, 2019
1.910
2.029
1.905
2.010
4,500
+0.08(+4.15%)
Sep 26, 2019
2.040
2.040
1.920
1.930
10,596
-0.09(-4.46%)
Sep 25, 2019
2.135
2.135
2.010
2.020
12,747
-0.10(-4.72%)
Sep 24, 2019
2.100
2.130
2.100
2.120
13,580
+0.00(+0.00%)
Sep 23, 2019
2.220
2.225
2.110
2.120
28,875
-0.13(-5.78%)
Sep 20, 2019
2.260
2.270
2.250
2.250
8,300
+0.00(+0.00%)
Sep 19, 2019
2.250
2.250
2.150
2.250
633
+0.05(+2.27%)
Sep 18, 2019
2.250
2.290
2.200
2.200
11,880
+0.03(+1.38%)
Sep 17, 2019
2.290
2.290
2.120
2.170
22,704
-0.10(-4.41%)
Sep 16, 2019
2.280
2.290
2.212
2.270
12,213
+0.01(+0.44%)
Sep 13, 2019
2.170
2.280
2.170
2.260
22,300
+0.02(+0.89%)
Sep 12, 2019
2.290
2.358
2.180
2.240
54,818
-0.05(-2.18%)
Sep 11, 2019
2.040
2.410
2.030
2.290
66,733
+0.29(+14.50%)
Sep 10, 2019
1.840
2.000
1.840
2.000
15,924
+0.26(+14.94%)
Sep 09, 2019
1.810
1.850
1.740
1.740
72,718
-0.07(-3.87%)
Sep 06, 2019
1.850
1.899
1.810
1.810
15,000
-0.05(-2.69%)
Sep 05, 2019
1.870
1.890
1.850
1.860
5,929
+0.01(+0.54%)
Sep 04, 2019
1.850
1.940
1.850
1.850
4,465
+0.01(+0.54%)
Sep 03, 2019
1.900
1.920
1.840
1.840
16,061
-0.08(-4.17%)
Aug 30, 2019
1.960
2.000
1.875
1.920
16,000
+0.05(+2.67%)
Aug 29, 2019
1.990
2.000
1.870
1.870
17,978
-0.05(-2.60%)
Aug 28, 2019
1.930
1.940
1.900
1.920
7,277
+0.02(+1.05%)
Aug 27, 2019
1.890
1.920
1.880
1.900
5,229
+0.03(+1.60%)
Aug 26, 2019
1.850
1.890
1.850
1.870
5,101
+0.08(+4.47%)
Aug 23, 2019
1.900
1.920
1.780
1.790
36,600
-0.13(-6.77%)
Aug 22, 2019
1.912
1.920
1.912
1.920
3,518
+0.05(+2.67%)
Aug 21, 2019
1.950
1.950
1.830
1.870
7,909
-0.08(-4.10%)
Aug 20, 2019
1.830
1.950
1.750
1.950
20,010
+0.08(+4.28%)
Aug 19, 2019
1.840
1.996
1.840
1.870
21,585
+0.04(+2.19%)
Aug 16, 2019
1.930
1.970
1.700
1.830
57,000
-0.18(-8.95%)
Aug 15, 2019
1.940
2.010
1.860
2.010
4,571
+0.04(+2.03%)
Aug 14, 2019
2.000
2.090
1.940
1.970
11,736
-0.01(-0.51%)
Aug 13, 2019
1.980
2.000
1.940
1.980
17,802
+0.00(+0.00%)
Aug 12, 2019
2.130
2.140
1.900
1.980
27,125
-0.08(-3.88%)
Aug 09, 2019
2.100
2.100
1.971
2.060
5,000
-0.09(-4.19%)
Aug 08, 2019
2.000
2.150
1.940
2.150
31,603
+0.14(+6.97%)
Aug 07, 2019
2.200
2.200
2.010
2.010
3,614
-0.19(-8.64%)
Aug 06, 2019
2.150
2.230
2.000
2.200
17,119
+0.07(+3.29%)
Aug 05, 2019
2.200
2.200
2.000
2.130
29,158
-0.05(-2.29%)
Aug 02, 2019
2.200
2.270
2.140
2.180
16,500
-0.07(-3.12%)
Aug 01, 2019
2.171
2.261
2.160
2.250
13,688
+0.01(+0.45%)
Jul 31, 2019
2.200
2.270
2.130
2.240
25,785
+0.04(+1.81%)
Jul 30, 2019
2.180
2.280
2.180
2.200
15,322
+0.00(+0.00%)
Jul 29, 2019
2.190
2.250
2.110
2.200
45,879
+0.02(+0.92%)
Jul 26, 2019
2.210
2.270
2.150
2.180
11,100
-0.04(-1.80%)
Jul 25, 2019
2.200
2.251
2.200
2.220
11,898
-0.01(-0.45%)
Jul 24, 2019
2.200
2.260
2.200
2.230
9,466
+0.07(+3.24%)
Jul 23, 2019
2.160
2.260
2.150
2.160
13,788
-0.03(-1.37%)
Jul 22, 2019
2.180
2.200
2.160
2.190
1,997
-0.09(-3.95%)
Jul 19, 2019
2.158
2.280
2.154
2.280
9,200
+0.14(+6.54%)
Jul 18, 2019
2.230
2.230
2.080
2.140
15,264
-0.07(-3.17%)
Jul 17, 2019
2.250
2.257
2.210
2.210
5,159
-0.07(-3.07%)
Jul 16, 2019
2.290
2.301
2.220
2.280
7,569
-0.02(-0.87%)
Jul 15, 2019
2.310
2.330
2.290
2.300
7,427
+0.00(+0.00%)
Jul 12, 2019
2.370
2.370
2.300
2.300
7,300
-0.04(-1.71%)
Jul 11, 2019
2.360
2.360
2.314
2.340
1,848
+0.03(+1.30%)
Jul 10, 2019
2.380
2.380
2.300
2.310
17,021
-0.13(-5.33%)
Jul 09, 2019
2.400
2.490
2.370
2.440
15,749
+0.09(+3.83%)
Jul 08, 2019
2.510
2.510
2.350
2.350
5,650
-0.11(-4.47%)
Jul 05, 2019
2.350
2.470
2.350
2.460
4,900
+0.11(+4.68%)
Jul 03, 2019
2.410
2.410
2.350
2.350
2,200
+0.00(+0.00%)
Jul 02, 2019
2.318
2.450
2.318
2.350
5,812
-0.03(-1.26%)
Jul 01, 2019
2.470
2.500
2.350
2.380
6,073
-0.01(-0.42%)
Jun 28, 2019
2.290
2.390
2.250
2.390
7,500
+0.08(+3.46%)
Jun 27, 2019
2.440
2.500
2.300
2.310
21,861
-0.10(-4.15%)
Jun 26, 2019
2.211
2.490
2.211
2.410
23,518
+0.14(+6.17%)
Jun 25, 2019
2.270
2.310
2.175
2.270
4,290
-0.05(-2.16%)
Jun 24, 2019
2.240
2.330
2.210
2.320
4,016
+0.09(+4.04%)
Jun 21, 2019
2.300
2.300
2.230
2.230
1,900
+0.01(+0.45%)
Jun 20, 2019
2.290
2.300
2.140
2.220
19,466
-0.06(-2.63%)
Jun 19, 2019
2.200
2.280
2.140
2.280
6,669
+0.04(+1.79%)
Jun 18, 2019
2.210
2.260
2.130
2.240
10,317
+0.06(+2.75%)
Jun 17, 2019
2.150
2.180
2.150
2.180
10,429
+0.04(+1.87%)
Jun 14, 2019
2.170
2.170
2.100
2.140
4,100
-0.01(-0.47%)
Jun 13, 2019
2.150
2.210
2.095
2.150
29,619
-0.04(-1.60%)
Jun 12, 2019
2.200
2.220
2.140
2.185
3,257
+0.04(+1.63%)
Jun 11, 2019
2.220
2.250
2.150
2.150
17,978
-0.02(-0.92%)
Jun 10, 2019
2.060
2.200
2.060
2.170
11,257
+0.07(+3.33%)
Jun 07, 2019
2.100
2.100
2.010
2.100
40,200
+0.02(+0.96%)
Jun 06, 2019
2.180
2.200
2.050
2.080
26,151
-0.08(-3.70%)
Jun 05, 2019
2.280
2.290
2.160
2.160
9,294
-0.15(-6.49%)
Jun 04, 2019
2.510
2.510
2.230
2.310
6,197
+0.13(+5.96%)
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.