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
Byd Ltd H Shs
(OP:
BYDDF
)
28.15
-0.27 (-0.95%)
Streaming Delayed Price
Updated: 3:49 PM EDT, May 31, 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
5.560
5.710
5.510
5.680
90,500
+0.07(+1.25%)
May 28, 2020
5.515
5.750
5.515
5.610
38,963
+0.01(+0.18%)
May 27, 2020
5.760
5.760
5.580
5.600
104,402
-0.16(-2.69%)
May 26, 2020
5.660
5.820
5.660
5.755
107,450
+0.34(+6.38%)
May 22, 2020
5.510
5.600
5.382
5.410
1,115,100
-0.26(-4.59%)
May 21, 2020
5.850
5.850
5.640
5.670
119,875
-0.22(-3.82%)
May 20, 2020
5.990
5.990
5.880
5.895
56,169
+0.07(+1.29%)
May 19, 2020
5.530
5.870
5.530
5.820
105,114
+0.16(+2.83%)
May 18, 2020
5.490
5.800
5.490
5.660
44,153
+0.04(+0.71%)
May 15, 2020
5.800
5.800
5.535
5.620
43,000
+0.08(+1.44%)
May 14, 2020
5.840
5.850
5.490
5.540
375,771
-0.24(-4.15%)
May 13, 2020
5.915
5.915
5.720
5.780
113,044
-0.09(-1.53%)
May 12, 2020
5.745
5.980
5.740
5.870
146,110
-0.01(-0.25%)
May 11, 2020
6.030
6.040
5.800
5.885
104,442
-0.17(-2.89%)
May 08, 2020
6.180
6.180
6.000
6.060
81,600
-0.02(-0.25%)
May 07, 2020
6.190
6.300
6.050
6.075
130,558
-0.10(-1.70%)
May 06, 2020
6.425
6.425
6.180
6.180
822,557
+0.02(+0.32%)
May 05, 2020
5.950
6.190
5.950
6.160
964,467
+0.09(+1.48%)
May 04, 2020
5.960
6.105
5.950
6.070
212,804
+0.10(+1.59%)
May 01, 2020
6.500
6.500
5.890
5.975
206,200
-0.17(-2.69%)
Apr 30, 2020
6.425
6.490
6.100
6.140
245,315
-0.17(-2.69%)
Apr 29, 2020
6.450
6.450
5.980
6.310
210,245
+0.40(+6.73%)
Apr 28, 2020
5.720
5.930
5.720
5.912
257,967
+0.21(+3.72%)
Apr 27, 2020
5.390
5.850
5.390
5.700
94,661
+0.07(+1.24%)
Apr 24, 2020
5.700
5.700
5.550
5.630
65,400
+0.09(+1.62%)
Apr 23, 2020
5.520
5.650
5.520
5.540
64,934
+0.06(+1.07%)
Apr 22, 2020
5.190
5.530
5.190
5.481
157,022
+0.18(+3.42%)
Apr 21, 2020
5.500
5.600
5.300
5.300
100,775
-0.33(-5.86%)
Apr 20, 2020
5.715
5.960
5.620
5.630
200,691
-0.03(-0.53%)
Apr 17, 2020
5.730
5.760
5.620
5.660
102,700
+0.05(+0.89%)
Apr 16, 2020
5.690
5.690
5.500
5.610
223,629
+0.11(+2.00%)
Apr 15, 2020
5.350
5.850
5.350
5.500
193,160
+0.03(+0.55%)
Apr 14, 2020
5.300
5.470
5.300
5.470
784,867
+0.40(+7.89%)
Apr 13, 2020
5.010
5.235
5.010
5.070
69,214
-0.10(-2.03%)
Apr 09, 2020
5.225
5.280
5.000
5.175
115,600
+0.01(+0.29%)
Apr 08, 2020
5.390
5.390
4.880
5.160
124,505
-0.01(-0.19%)
Apr 07, 2020
5.170
5.350
5.110
5.170
348,329
+0.04(+0.78%)
Apr 06, 2020
5.030
5.190
4.950
5.130
262,758
+0.18(+3.64%)
Apr 03, 2020
5.022
5.065
4.819
4.950
94,200
-0.10(-1.98%)
Apr 02, 2020
4.725
5.240
4.700
5.050
90,758
+0.22(+4.55%)
Apr 01, 2020
4.840
5.050
4.770
4.830
330,954
-0.47(-8.95%)
Mar 31, 2020
5.375
5.375
5.060
5.305
2,330,738
+0.26(+5.26%)
Mar 30, 2020
5.130
5.260
4.710
5.040
2,272,283
+0.21(+4.35%)
Mar 27, 2020
4.800
5.200
4.790
4.830
872,200
-0.29(-5.76%)
Mar 26, 2020
4.750
5.125
4.750
5.125
140,654
+0.08(+1.69%)
Mar 25, 2020
5.050
5.050
4.700
5.040
439,240
+0.34(+7.23%)
Mar 24, 2020
4.500
4.757
4.500
4.700
462,765
+0.36(+8.17%)
Mar 23, 2020
4.705
4.710
4.070
4.345
205,657
-0.17(-3.87%)
Mar 20, 2020
4.575
4.770
4.510
4.520
102,600
-0.12(-2.59%)
Mar 19, 2020
4.385
4.650
4.385
4.640
216,956
+0.06(+1.35%)
Mar 18, 2020
4.405
4.740
4.405
4.578
508,439
-0.38(-7.70%)
Mar 17, 2020
4.770
6.810
4.730
4.960
540,328
+0.07(+1.43%)
Mar 16, 2020
4.930
5.020
4.700
4.890
345,376
-0.53(-9.70%)
Mar 13, 2020
5.235
5.520
5.170
5.415
185,200
+0.42(+8.30%)
Mar 12, 2020
5.220
5.440
4.900
5.000
509,496
-0.58(-10.39%)
Mar 11, 2020
5.730
5.760
5.430
5.580
327,245
-0.18(-3.12%)
Mar 10, 2020
5.500
5.960
5.440
5.760
183,964
+0.21(+3.88%)
Mar 09, 2020
5.625
5.700
5.530
5.545
215,094
-0.47(-7.89%)
Mar 06, 2020
6.150
6.150
5.910
6.020
235,300
-0.19(-3.06%)
Mar 05, 2020
6.250
6.280
6.210
6.210
269,180
-0.13(-2.05%)
Mar 04, 2020
6.380
6.406
6.250
6.340
32,824
-0.07(-1.09%)
Mar 03, 2020
6.480
6.480
6.260
6.410
184,283
+0.16(+2.56%)
Mar 02, 2020
6.240
6.250
6.140
6.250
232,481
+0.14(+2.29%)
Feb 28, 2020
6.250
6.250
5.810
6.110
303,500
-0.21(-3.32%)
Feb 27, 2020
6.480
6.480
6.210
6.320
453,572
-0.31(-4.68%)
Feb 26, 2020
6.500
6.690
6.410
6.630
172,401
+0.19(+2.95%)
Feb 25, 2020
7.000
7.000
6.350
6.440
378,033
+0.30(+4.89%)
Feb 24, 2020
6.310
6.310
5.880
6.140
628,701
-0.58(-8.63%)
Feb 21, 2020
6.750
6.930
6.705
6.720
327,500
-0.01(-0.15%)
Feb 20, 2020
6.760
6.812
6.630
6.730
602,580
+0.54(+8.72%)
Feb 19, 2020
6.105
6.200
5.900
6.190
2,732,691
+0.32(+5.45%)
Feb 18, 2020
5.565
6.130
5.540
5.870
328,044
+0.19(+3.29%)
Feb 14, 2020
5.685
5.780
5.670
5.683
100,500
-0.09(-1.51%)
Feb 13, 2020
5.835
5.880
5.760
5.770
122,716
-0.17(-2.86%)
Feb 12, 2020
5.855
5.990
5.820
5.940
195,754
+0.08(+1.37%)
Feb 11, 2020
5.780
5.880
5.780
5.860
164,641
+0.00(+0.00%)
Feb 10, 2020
6.025
6.025
5.760
5.860
1,459,391
+0.08(+1.38%)
Feb 07, 2020
5.695
5.915
5.690
5.780
249,000
-0.13(-2.20%)
Feb 06, 2020
6.000
6.000
5.900
5.910
135,022
-0.05(-0.84%)
Feb 05, 2020
6.035
6.120
5.950
5.960
326,375
+0.16(+2.72%)
Feb 04, 2020
5.750
5.840
5.650
5.802
469,791
+0.48(+9.07%)
Feb 03, 2020
5.380
5.380
5.260
5.320
179,267
+0.11(+2.11%)
Jan 31, 2020
5.330
5.330
5.200
5.210
173,600
-0.18(-3.34%)
Jan 30, 2020
5.400
5.440
5.290
5.390
161,666
-0.10(-1.88%)
Jan 29, 2020
5.610
5.610
5.490
5.493
175,771
-0.16(-2.78%)
Jan 28, 2020
5.580
5.700
5.560
5.650
329,638
+0.05(+0.89%)
Jan 27, 2020
5.480
5.600
5.460
5.600
379,284
-0.27(-4.52%)
Jan 24, 2020
5.980
5.980
5.850
5.865
168,800
-0.12(-1.92%)
Jan 23, 2020
5.990
5.990
5.900
5.980
94,091
-0.08(-1.32%)
Jan 22, 2020
6.210
6.210
5.800
6.060
148,175
+0.19(+3.24%)
Jan 21, 2020
5.885
5.970
5.860
5.870
178,886
-0.30(-4.86%)
Jan 17, 2020
6.095
6.200
5.870
6.170
385,500
+0.33(+5.74%)
Jan 16, 2020
5.920
5.940
5.800
5.835
100,113
-0.04(-0.77%)
Jan 15, 2020
5.820
5.980
5.820
5.880
254,119
+0.12(+2.08%)
Jan 14, 2020
5.750
5.800
5.715
5.760
274,438
+0.02(+0.35%)
Jan 13, 2020
5.490
5.740
5.480
5.740
685,507
+0.76(+15.26%)
Jan 10, 2020
5.000
5.030
4.930
4.980
69,800
+0.02(+0.44%)
Jan 09, 2020
5.020
5.040
4.920
4.958
66,297
-0.00(-0.04%)
Jan 08, 2020
4.965
4.970
4.900
4.960
67,792
+0.02(+0.34%)
Jan 07, 2020
4.890
5.000
4.880
4.943
104,917
-0.06(-1.14%)
Jan 06, 2020
5.020
5.040
4.930
5.000
109,627
-0.03(-0.60%)
Jan 03, 2020
5.100
5.100
5.000
5.030
53,800
-0.05(-0.98%)
Jan 02, 2020
4.980
5.080
4.980
5.080
261,496
+0.12(+2.32%)
Dec 31, 2019
4.930
5.030
4.930
4.965
191,300
+0.00(+0.10%)
Dec 30, 2019
4.980
4.988
4.940
4.960
857,031
+0.16(+3.27%)
Dec 27, 2019
4.800
4.850
4.800
4.803
540,400
+0.00(+0.06%)
Dec 26, 2019
4.780
4.830
4.760
4.800
346,072
+0.03(+0.59%)
Dec 24, 2019
4.800
4.800
4.710
4.772
75,700
+0.03(+0.68%)
Dec 23, 2019
4.690
4.770
4.615
4.740
309,707
-0.06(-1.25%)
Dec 20, 2019
4.790
4.830
4.780
4.800
127,400
+0.01(+0.21%)
Dec 19, 2019
4.760
4.840
4.760
4.790
119,575
-0.05(-1.03%)
Dec 18, 2019
4.860
4.860
4.800
4.840
328,034
-0.14(-2.81%)
Dec 17, 2019
4.950
4.990
4.950
4.980
640,467
+0.09(+1.84%)
Dec 16, 2019
4.885
4.930
4.880
4.890
721,399
+0.04(+0.82%)
Dec 13, 2019
4.830
4.900
4.820
4.850
128,200
+0.07(+1.46%)
Dec 12, 2019
4.750
4.800
4.750
4.780
325,894
+0.02(+0.42%)
Dec 11, 2019
4.830
4.830
4.720
4.760
94,641
+0.05(+1.15%)
Dec 10, 2019
4.700
4.730
4.690
4.706
121,415
-0.01(-0.30%)
Dec 09, 2019
4.750
4.750
4.700
4.720
36,027
-0.01(-0.21%)
Dec 06, 2019
4.640
4.740
4.640
4.730
104,500
-0.03(-0.63%)
Dec 05, 2019
4.730
4.790
4.730
4.760
44,020
+0.00(+0.00%)
Dec 04, 2019
4.820
4.830
4.730
4.760
32,048
+0.05(+1.06%)
Dec 03, 2019
4.669
4.730
4.669
4.710
66,203
-0.01(-0.21%)
Dec 02, 2019
4.750
4.750
4.710
4.720
159,485
-0.05(-1.07%)
Nov 29, 2019
4.745
4.850
4.680
4.771
75,900
-0.11(-2.23%)
Nov 27, 2019
4.885
4.930
4.860
4.880
48,500
-0.05(-1.11%)
Nov 26, 2019
4.887
4.950
4.887
4.935
49,188
+0.04(+0.92%)
Nov 25, 2019
4.900
4.920
4.850
4.890
75,826
+0.06(+1.35%)
Nov 22, 2019
4.860
4.860
4.810
4.825
119,800
+0.03(+0.52%)
Nov 21, 2019
4.850
4.850
4.800
4.800
197,828
-0.01(-0.21%)
Nov 20, 2019
4.800
4.840
4.800
4.810
110,546
-0.05(-0.93%)
Nov 19, 2019
4.880
4.880
4.840
4.855
520,952
+0.01(+0.10%)
Nov 18, 2019
4.810
4.890
4.810
4.850
281,529
-0.01(-0.21%)
Nov 15, 2019
4.832
4.890
4.832
4.860
207,600
-0.01(-0.21%)
Nov 14, 2019
4.790
4.880
4.790
4.870
218,631
+0.00(+0.00%)
Nov 13, 2019
4.835
4.910
4.820
4.870
158,127
-0.02(-0.41%)
Nov 12, 2019
4.910
4.920
4.850
4.890
120,039
-0.06(-1.21%)
Nov 11, 2019
4.870
4.970
4.870
4.950
90,123
-0.05(-1.10%)
Nov 08, 2019
5.090
5.090
5.005
5.005
92,700
+0.00(+0.00%)
Nov 07, 2019
5.105
5.150
4.970
5.005
243,586
+0.18(+3.75%)
Nov 06, 2019
4.820
4.880
4.820
4.824
48,590
-0.07(-1.35%)
Nov 05, 2019
4.910
4.910
4.880
4.890
49,097
-0.00(-0.10%)
Nov 04, 2019
4.950
4.950
4.790
4.895
222,660
+0.05(+1.14%)
Nov 01, 2019
4.795
4.840
4.760
4.840
251,400
+0.12(+2.65%)
Oct 31, 2019
4.690
4.730
4.650
4.715
1,006,779
-0.11(-2.18%)
Oct 30, 2019
4.840
4.840
4.670
4.820
645,755
-0.13(-2.63%)
Oct 29, 2019
4.810
5.055
4.810
4.950
1,056,012
-0.12(-2.37%)
Oct 28, 2019
5.160
5.160
4.985
5.070
200,864
+0.15(+3.05%)
Oct 25, 2019
4.860
4.940
4.860
4.920
82,500
+0.02(+0.41%)
Oct 24, 2019
4.980
4.980
4.880
4.900
553,086
-0.01(-0.20%)
Oct 23, 2019
4.920
4.920
4.880
4.910
77,959
+0.05(+1.03%)
Oct 22, 2019
4.820
4.870
4.820
4.860
142,149
-0.02(-0.41%)
Oct 21, 2019
4.820
4.910
4.820
4.880
211,475
-0.03(-0.61%)
Oct 18, 2019
4.890
4.930
4.870
4.910
242,100
-0.02(-0.41%)
Oct 17, 2019
4.960
4.960
4.890
4.930
44,307
+0.02(+0.41%)
Oct 16, 2019
4.900
4.910
4.880
4.910
264,174
+0.00(+0.00%)
Oct 15, 2019
4.850
4.920
4.800
4.910
87,388
-0.04(-0.81%)
Oct 14, 2019
4.880
5.000
4.880
4.950
91,719
-0.01(-0.20%)
Oct 11, 2019
4.900
5.000
4.900
4.960
184,400
+0.07(+1.43%)
Oct 10, 2019
4.820
4.890
4.820
4.890
481,391
+0.04(+0.82%)
Oct 09, 2019
4.870
4.870
4.820
4.850
156,194
-0.07(-1.42%)
Oct 08, 2019
4.890
4.980
4.880
4.920
173,940
+0.01(+0.20%)
Oct 07, 2019
4.820
4.920
4.820
4.910
49,812
+0.01(+0.29%)
Oct 04, 2019
4.870
4.920
4.820
4.896
96,300
-0.01(-0.29%)
Oct 03, 2019
4.915
4.950
4.850
4.910
105,387
-0.01(-0.24%)
Oct 02, 2019
4.960
4.960
4.910
4.922
45,338
-0.07(-1.41%)
Oct 01, 2019
5.050
5.050
4.970
4.992
48,427
-0.03(-0.55%)
Sep 30, 2019
5.020
5.020
4.990
5.020
50,980
+0.05(+1.01%)
Sep 27, 2019
4.980
5.040
4.940
4.970
262,100
-0.01(-0.20%)
Sep 26, 2019
5.005
5.030
4.960
4.980
241,034
-0.02(-0.40%)
Sep 25, 2019
4.980
5.020
4.950
5.000
181,108
-0.17(-3.31%)
Sep 24, 2019
5.180
5.220
5.150
5.171
33,412
-0.03(-0.51%)
Sep 23, 2019
5.110
5.200
5.110
5.197
269,716
-0.08(-1.56%)
Sep 20, 2019
5.270
5.310
5.250
5.280
149,600
-0.05(-1.01%)
Sep 19, 2019
5.345
5.380
5.320
5.334
39,599
-0.07(-1.22%)
Sep 18, 2019
5.400
5.410
5.350
5.400
286,973
+0.02(+0.37%)
Sep 17, 2019
5.380
5.380
5.320
5.380
126,768
-0.05(-0.92%)
Sep 16, 2019
5.355
5.450
5.351
5.430
183,213
-0.03(-0.55%)
Sep 13, 2019
5.480
5.480
5.410
5.460
180,800
+0.17(+3.21%)
Sep 12, 2019
5.400
5.411
5.252
5.290
113,102
-0.14(-2.58%)
Sep 11, 2019
5.415
5.440
5.360
5.430
161,134
+0.11(+2.07%)
Sep 10, 2019
5.370
5.370
5.310
5.320
99,675
-0.05(-0.93%)
Sep 09, 2019
5.335
5.410
5.335
5.370
114,428
+0.09(+1.80%)
Sep 06, 2019
5.200
5.300
5.200
5.275
157,000
+0.06(+1.05%)
Sep 05, 2019
5.200
5.220
5.150
5.220
101,973
+0.18(+3.57%)
Sep 04, 2019
5.050
5.050
5.000
5.040
75,187
-0.03(-0.59%)
Sep 03, 2019
5.070
5.070
5.018
5.070
134,872
-0.14(-2.69%)
Aug 30, 2019
5.150
5.250
5.120
5.210
106,000
+0.19(+3.78%)
Aug 29, 2019
4.850
5.052
4.850
5.020
132,407
+0.13(+2.66%)
Aug 28, 2019
4.850
4.890
4.780
4.890
123,257
+0.01(+0.20%)
Aug 27, 2019
4.840
4.920
4.840
4.880
173,627
-0.14(-2.79%)
Aug 26, 2019
4.960
5.024
4.960
5.020
210,630
+0.09(+1.78%)
Aug 23, 2019
5.090
5.090
4.890
4.932
2,356,500
-0.25(-4.79%)
Aug 22, 2019
5.210
5.210
5.120
5.180
546,599
-0.27(-4.94%)
Aug 21, 2019
5.530
5.530
5.430
5.449
1,324,085
-0.08(-1.49%)
Aug 20, 2019
5.540
5.560
5.500
5.531
71,289
+0.02(+0.38%)
Aug 19, 2019
5.495
5.570
5.470
5.510
117,703
+0.11(+2.04%)
Aug 16, 2019
5.400
5.400
5.340
5.400
174,100
+0.01(+0.23%)
Aug 15, 2019
5.310
5.390
5.300
5.388
213,115
+0.03(+0.51%)
Aug 14, 2019
5.350
5.500
5.350
5.360
96,880
-0.16(-2.90%)
Aug 13, 2019
5.360
5.570
5.360
5.520
139,669
+0.02(+0.43%)
Aug 12, 2019
5.450
5.580
5.450
5.497
95,021
-0.10(-1.85%)
Aug 09, 2019
5.595
5.640
5.530
5.600
42,400
-0.05(-0.96%)
Aug 08, 2019
5.670
5.680
5.607
5.654
127,662
+0.11(+2.06%)
Aug 07, 2019
5.410
5.560
5.350
5.540
220,325
-0.21(-3.57%)
Aug 06, 2019
5.470
5.870
5.470
5.745
167,051
-0.00(-0.09%)
Aug 05, 2019
5.815
5.870
5.750
5.750
110,475
-0.27(-4.49%)
Aug 02, 2019
5.990
6.040
5.980
6.020
54,400
-0.07(-1.15%)
Aug 01, 2019
6.290
6.305
6.060
6.090
78,444
-0.16(-2.56%)
Jul 31, 2019
6.350
6.350
6.250
6.250
18,594
-0.07(-1.11%)
Jul 30, 2019
6.295
6.336
6.280
6.320
14,203
-0.06(-0.94%)
Jul 29, 2019
6.380
6.380
6.300
6.380
127,076
-0.10(-1.59%)
Jul 26, 2019
6.335
6.490
6.290
6.483
85,500
+0.21(+3.40%)
Jul 25, 2019
6.400
6.400
6.270
6.270
43,090
-0.12(-1.88%)
Jul 24, 2019
6.400
6.400
6.344
6.390
47,185
+0.08(+1.27%)
Jul 23, 2019
6.170
6.322
6.170
6.310
79,064
+0.15(+2.44%)
Jul 22, 2019
6.250
6.250
6.110
6.160
21,455
+0.01(+0.16%)
Jul 19, 2019
6.120
6.180
6.120
6.150
30,800
+0.02(+0.33%)
Jul 18, 2019
6.040
6.150
6.040
6.130
45,889
-0.07(-1.13%)
Jul 17, 2019
6.200
6.220
6.170
6.200
16,229
+0.08(+1.31%)
Jul 16, 2019
6.110
6.180
6.100
6.120
34,920
-0.03(-0.49%)
Jul 15, 2019
6.070
6.167
6.070
6.150
54,419
+0.08(+1.27%)
Jul 12, 2019
6.080
6.100
6.040
6.073
26,800
-0.01(-0.12%)
Jul 11, 2019
6.115
6.130
6.050
6.080
76,305
-0.04(-0.65%)
Jul 10, 2019
6.155
6.155
6.090
6.120
58,346
+0.02(+0.33%)
Jul 09, 2019
5.995
6.100
5.990
6.100
12,610
+0.11(+1.84%)
Jul 08, 2019
6.100
6.110
5.960
5.990
36,066
-0.12(-1.96%)
Jul 05, 2019
6.065
6.190
6.030
6.110
29,200
-0.15(-2.40%)
Jul 03, 2019
6.300
6.300
6.250
6.260
20,600
+0.02(+0.32%)
Jul 02, 2019
6.300
6.300
6.170
6.240
31,218
+0.12(+1.96%)
Jul 01, 2019
6.050
6.170
6.050
6.120
19,399
+0.09(+1.49%)
Jun 28, 2019
6.025
6.080
6.000
6.030
50,700
+0.04(+0.67%)
Jun 27, 2019
5.920
6.000
5.920
5.990
63,407
+0.07(+1.10%)
Jun 26, 2019
5.935
5.980
5.890
5.925
31,562
-0.07(-1.09%)
Jun 25, 2019
5.970
5.990
5.960
5.990
58,106
-0.04(-0.66%)
Jun 24, 2019
6.020
6.050
6.010
6.030
61,025
+0.01(+0.17%)
Jun 21, 2019
5.970
6.073
5.970
6.020
27,000
-0.06(-0.99%)
Jun 20, 2019
6.120
6.120
6.070
6.080
48,885
+0.09(+1.50%)
Jun 19, 2019
6.000
6.000
5.950
5.990
30,838
+0.04(+0.76%)
Jun 18, 2019
5.810
5.960
5.810
5.945
136,420
+0.11(+1.80%)
Jun 17, 2019
5.770
5.850
5.770
5.840
31,249
+0.04(+0.69%)
Jun 14, 2019
5.870
5.870
5.750
5.800
81,600
-0.11(-1.86%)
Jun 13, 2019
5.985
5.985
5.900
5.910
90,480
-0.07(-1.17%)
Jun 12, 2019
5.990
6.020
5.950
5.980
9,845
-0.12(-1.97%)
Jun 11, 2019
6.180
6.180
5.990
6.100
33,072
+0.10(+1.67%)
Jun 10, 2019
6.060
6.070
6.000
6.000
63,480
-0.12(-1.96%)
Jun 07, 2019
6.090
6.160
6.090
6.120
62,000
+0.07(+1.16%)
Jun 06, 2019
5.810
6.060
5.800
6.050
108,113
+0.31(+5.40%)
Jun 05, 2019
5.810
5.810
5.740
5.740
86,911
-0.10(-1.80%)
Jun 04, 2019
5.845
5.880
5.740
5.845
87,336
-0.04(-0.66%)
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.