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
Ballard Power Sys
(NQ:
BLDP
)
2.730
-0.060 (-2.15%)
Streaming Delayed Price
Updated: 11:47 AM EDT, Jun 11, 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 (%)
Jun 28, 2019
4.000
4.110
3.970
4.080
1,117,000
+0.11(+2.77%)
Jun 27, 2019
3.820
4.000
3.800
3.970
963,063
+0.17(+4.47%)
Jun 26, 2019
3.820
3.830
3.700
3.800
673,925
+0.03(+0.80%)
Jun 25, 2019
3.720
3.810
3.610
3.770
694,441
+0.06(+1.62%)
Jun 24, 2019
3.850
3.875
3.670
3.710
662,664
-0.05(-1.33%)
Jun 21, 2019
3.670
3.790
3.660
3.760
674,500
+0.12(+3.30%)
Jun 20, 2019
3.500
3.640
3.490
3.640
597,254
+0.14(+4.00%)
Jun 19, 2019
3.580
3.580
3.440
3.500
849,017
-0.05(-1.41%)
Jun 18, 2019
3.620
3.660
3.500
3.550
663,468
-0.07(-1.93%)
Jun 17, 2019
3.740
3.760
3.580
3.620
1,061,837
-0.15(-3.98%)
Jun 14, 2019
3.770
3.780
3.610
3.770
872,400
+0.00(+0.00%)
Jun 13, 2019
3.890
3.907
3.705
3.770
1,415,136
-0.09(-2.33%)
Jun 12, 2019
4.120
4.160
3.820
3.860
1,466,911
-0.31(-7.43%)
Jun 11, 2019
4.160
4.170
4.090
4.170
685,543
+0.01(+0.24%)
Jun 10, 2019
4.050
4.210
4.040
4.160
924,613
+0.15(+3.74%)
Jun 07, 2019
3.910
4.020
3.910
4.010
589,200
+0.11(+2.82%)
Jun 06, 2019
3.850
3.920
3.840
3.900
531,605
-0.04(-1.02%)
Jun 05, 2019
3.950
4.020
3.870
3.940
720,680
-0.02(-0.51%)
Jun 04, 2019
3.940
4.030
3.870
3.960
838,744
+0.04(+1.02%)
Jun 03, 2019
3.840
3.920
3.810
3.920
750,572
+0.08(+2.08%)
May 31, 2019
3.850
3.860
3.764
3.840
918,200
-0.11(-2.78%)
May 30, 2019
3.970
4.060
3.870
3.950
769,340
+0.02(+0.51%)
May 29, 2019
4.150
4.210
3.860
3.930
1,915,828
-0.34(-7.96%)
May 28, 2019
4.200
4.270
4.160
4.270
2,004,203
+0.20(+4.91%)
May 24, 2019
4.000
4.090
3.990
4.070
1,057,700
+0.12(+3.04%)
May 23, 2019
4.160
4.220
3.875
3.950
1,737,948
-0.21(-5.05%)
May 22, 2019
3.990
4.200
3.980
4.160
2,640,501
+0.22(+5.58%)
May 21, 2019
3.900
3.940
3.860
3.940
660,864
+0.04(+1.03%)
May 20, 2019
3.890
3.980
3.840
3.900
1,348,301
+0.04(+1.04%)
May 17, 2019
3.890
3.910
3.800
3.860
1,354,100
+0.00(+0.00%)
May 16, 2019
3.830
3.870
3.710
3.860
1,953,694
+0.21(+5.75%)
May 15, 2019
3.570
3.890
3.570
3.650
2,436,476
+0.07(+1.96%)
May 14, 2019
3.420
3.600
3.400
3.580
1,804,755
+0.19(+5.60%)
May 13, 2019
3.400
3.450
3.330
3.390
642,609
-0.04(-1.17%)
May 10, 2019
3.300
3.430
3.300
3.430
624,600
+0.12(+3.63%)
May 09, 2019
3.360
3.360
3.220
3.310
563,896
-0.02(-0.60%)
May 08, 2019
3.370
3.380
3.290
3.330
496,286
-0.03(-0.89%)
May 07, 2019
3.290
3.370
3.280
3.360
547,342
+0.05(+1.51%)
May 06, 2019
3.260
3.350
3.250
3.310
612,497
-0.09(-2.65%)
May 03, 2019
3.390
3.440
3.310
3.400
748,300
+0.01(+0.29%)
May 02, 2019
3.420
3.470
3.280
3.390
1,391,540
+0.11(+3.35%)
May 01, 2019
3.330
3.330
3.220
3.280
637,202
-0.04(-1.20%)
Apr 30, 2019
3.400
3.400
3.210
3.320
660,137
+0.00(+0.00%)
Apr 29, 2019
3.340
3.450
3.220
3.320
1,460,499
+0.10(+3.11%)
Apr 26, 2019
3.100
3.240
3.100
3.220
788,100
+0.13(+4.21%)
Apr 25, 2019
3.310
3.370
3.040
3.090
1,303,298
-0.24(-7.21%)
Apr 24, 2019
3.410
3.450
3.300
3.330
514,136
-0.08(-2.35%)
Apr 23, 2019
3.410
3.480
3.400
3.410
565,430
-0.04(-1.16%)
Apr 22, 2019
3.450
3.500
3.420
3.450
277,170
-0.03(-0.86%)
Apr 18, 2019
3.460
3.520
3.370
3.480
722,000
-0.01(-0.29%)
Apr 17, 2019
3.380
3.490
3.340
3.490
607,939
+0.11(+3.25%)
Apr 16, 2019
3.400
3.450
3.360
3.380
356,384
+0.00(+0.00%)
Apr 15, 2019
3.420
3.450
3.300
3.380
505,846
-0.04(-1.17%)
Apr 12, 2019
3.440
3.460
3.390
3.420
340,300
+0.03(+0.88%)
Apr 11, 2019
3.560
3.560
3.300
3.390
709,574
-0.01(-0.29%)
Apr 10, 2019
3.510
3.540
3.380
3.400
469,754
-0.11(-3.13%)
Apr 09, 2019
3.510
3.530
3.405
3.510
804,751
+0.00(+0.00%)
Apr 08, 2019
3.370
3.550
3.350
3.510
1,219,006
+0.14(+4.15%)
Apr 05, 2019
3.320
3.370
3.280
3.370
608,100
+0.07(+2.12%)
Apr 04, 2019
3.130
3.380
3.090
3.300
1,500,761
+0.21(+6.80%)
Apr 03, 2019
3.040
3.150
3.040
3.090
631,114
+0.05(+1.64%)
Apr 02, 2019
3.020
3.070
3.020
3.040
233,331
+0.00(+0.00%)
Apr 01, 2019
3.040
3.075
3.000
3.040
353,132
+0.03(+1.00%)
Mar 29, 2019
3.030
3.074
3.000
3.010
265,300
+0.00(+0.00%)
Mar 28, 2019
3.010
3.120
3.010
3.010
473,923
-0.01(-0.33%)
Mar 27, 2019
3.000
3.030
2.970
3.020
353,759
-0.02(-0.66%)
Mar 26, 2019
3.080
3.080
2.990
3.040
334,370
+0.02(+0.66%)
Mar 25, 2019
3.010
3.060
2.935
3.020
684,065
-0.05(-1.63%)
Mar 22, 2019
3.150
3.150
2.990
3.070
634,500
-0.07(-2.23%)
Mar 21, 2019
3.260
3.260
3.130
3.140
339,014
-0.13(-3.98%)
Mar 20, 2019
3.270
3.290
3.150
3.270
867,837
+0.00(+0.00%)
Mar 19, 2019
3.220
3.320
3.200
3.270
1,116,707
+0.07(+2.19%)
Mar 18, 2019
3.080
3.200
3.070
3.200
744,333
+0.14(+4.58%)
Mar 15, 2019
3.150
3.170
3.030
3.060
599,500
-0.07(-2.24%)
Mar 14, 2019
3.090
3.220
3.090
3.130
741,472
-0.07(-2.19%)
Mar 13, 2019
3.240
3.270
3.170
3.200
559,192
-0.03(-0.93%)
Mar 12, 2019
3.190
3.270
3.140
3.230
688,811
+0.12(+3.86%)
Mar 11, 2019
2.940
3.160
2.940
3.110
963,650
+0.14(+4.71%)
Mar 08, 2019
3.030
3.090
2.930
2.970
623,500
-0.12(-3.88%)
Mar 07, 2019
2.980
3.090
2.850
3.090
1,540,709
-0.22(-6.65%)
Mar 06, 2019
3.390
3.390
3.280
3.310
637,526
-0.07(-2.07%)
Mar 05, 2019
3.450
3.460
3.360
3.380
606,233
-0.05(-1.46%)
Mar 04, 2019
3.600
3.640
3.400
3.430
1,189,711
-0.16(-4.46%)
Mar 01, 2019
3.650
3.650
3.510
3.590
690,200
+0.01(+0.28%)
Feb 28, 2019
3.610
3.700
3.570
3.580
396,712
-0.01(-0.28%)
Feb 27, 2019
3.590
3.630
3.560
3.590
251,529
-0.01(-0.28%)
Feb 26, 2019
3.540
3.630
3.530
3.600
426,179
+0.03(+0.84%)
Feb 25, 2019
3.650
3.659
3.520
3.570
447,300
-0.06(-1.65%)
Feb 22, 2019
3.560
3.630
3.550
3.630
364,400
+0.07(+1.97%)
Feb 21, 2019
3.750
3.760
3.520
3.560
901,159
-0.19(-5.07%)
Feb 20, 2019
3.640
3.750
3.600
3.750
906,589
+0.15(+4.17%)
Feb 19, 2019
3.590
3.600
3.530
3.600
711,954
+0.04(+1.12%)
Feb 15, 2019
3.530
3.560
3.470
3.560
520,400
+0.00(+0.00%)
Feb 14, 2019
3.370
3.630
3.370
3.560
1,640,000
+0.16(+4.71%)
Feb 13, 2019
3.400
3.420
3.330
3.400
307,525
-0.04(-1.16%)
Feb 12, 2019
3.410
3.460
3.370
3.440
541,149
+0.10(+2.99%)
Feb 11, 2019
3.200
3.390
3.180
3.340
457,408
+0.15(+4.70%)
Feb 08, 2019
3.230
3.310
3.165
3.190
243,800
-0.05(-1.54%)
Feb 07, 2019
3.370
3.400
3.200
3.240
550,837
-0.16(-4.71%)
Feb 06, 2019
3.410
3.420
3.340
3.400
386,029
-0.04(-1.16%)
Feb 05, 2019
3.440
3.490
3.400
3.440
234,483
+0.01(+0.29%)
Feb 04, 2019
3.430
3.490
3.390
3.430
298,108
-0.04(-1.15%)
Feb 01, 2019
3.470
3.540
3.380
3.470
622,200
-0.02(-0.57%)
Jan 31, 2019
3.460
3.550
3.430
3.490
507,558
+0.04(+1.16%)
Jan 30, 2019
3.590
3.610
3.400
3.450
686,072
-0.09(-2.54%)
Jan 29, 2019
3.550
3.630
3.480
3.540
1,155,773
+0.07(+2.02%)
Jan 28, 2019
3.290
3.510
3.280
3.470
1,178,839
+0.22(+6.77%)
Jan 25, 2019
3.200
3.300
3.130
3.250
898,000
+0.05(+1.56%)
Jan 24, 2019
3.150
3.200
3.130
3.200
219,929
+0.04(+1.27%)
Jan 23, 2019
3.100
3.180
3.100
3.160
287,620
+0.07(+2.27%)
Jan 22, 2019
3.180
3.180
3.050
3.090
413,583
-0.06(-1.90%)
Jan 18, 2019
3.230
3.230
3.110
3.150
388,500
-0.05(-1.56%)
Jan 17, 2019
3.140
3.210
3.100
3.200
418,673
+0.04(+1.27%)
Jan 16, 2019
3.200
3.230
3.120
3.160
303,130
-0.04(-1.25%)
Jan 15, 2019
3.190
3.200
3.140
3.200
278,506
+0.02(+0.63%)
Jan 14, 2019
3.060
3.200
3.050
3.180
568,568
+0.09(+2.91%)
Jan 11, 2019
3.170
3.200
3.050
3.090
518,800
-0.08(-2.52%)
Jan 10, 2019
3.190
3.200
3.100
3.170
478,318
-0.03(-0.94%)
Jan 09, 2019
3.190
3.250
3.130
3.200
721,267
+0.02(+0.63%)
Jan 08, 2019
3.210
3.250
3.150
3.180
990,743
+0.01(+0.32%)
Jan 07, 2019
3.000
3.170
3.000
3.170
946,164
+0.19(+6.38%)
Jan 04, 2019
2.770
2.980
2.770
2.980
999,000
+0.21(+7.58%)
Jan 03, 2019
2.750
2.785
2.680
2.770
589,058
+0.06(+2.21%)
Jan 02, 2019
2.450
2.770
2.430
2.710
701,026
+0.32(+13.39%)
Dec 31, 2018
2.520
2.550
2.370
2.390
467,300
-0.10(-4.02%)
Dec 28, 2018
2.610
2.610
2.480
2.490
969,600
-0.08(-3.11%)
Dec 27, 2018
2.500
2.570
2.440
2.570
795,179
+0.01(+0.39%)
Dec 26, 2018
2.280
2.570
2.280
2.560
711,364
+0.30(+13.27%)
Dec 24, 2018
2.380
2.380
2.250
2.260
457,700
-0.13(-5.44%)
Dec 21, 2018
2.490
2.540
2.360
2.390
1,247,800
-0.10(-4.02%)
Dec 20, 2018
2.670
2.680
2.410
2.490
811,698
-0.13(-4.96%)
Dec 19, 2018
2.680
2.700
2.555
2.620
643,692
-0.07(-2.60%)
Dec 18, 2018
2.710
2.800
2.670
2.690
552,939
-0.02(-0.74%)
Dec 17, 2018
2.730
2.800
2.680
2.710
327,463
-0.04(-1.45%)
Dec 14, 2018
2.730
2.810
2.700
2.750
526,800
-0.03(-1.08%)
Dec 13, 2018
2.800
2.820
2.740
2.780
312,949
+0.02(+0.72%)
Dec 12, 2018
2.730
2.800
2.720
2.760
495,378
+0.08(+2.99%)
Dec 11, 2018
2.680
2.760
2.680
2.680
549,378
-0.05(-1.83%)
Dec 10, 2018
2.830
2.850
2.660
2.730
680,782
-0.12(-4.21%)
Dec 07, 2018
2.850
2.940
2.810
2.850
299,500
-0.02(-0.70%)
Dec 06, 2018
2.910
2.920
2.830
2.870
449,068
-0.10(-3.37%)
Dec 04, 2018
3.010
3.020
2.905
2.970
500,400
+0.02(+0.68%)
Dec 03, 2018
3.000
3.020
2.912
2.950
385,318
-0.03(-1.01%)
Nov 30, 2018
2.960
3.005
2.950
2.980
293,100
+0.00(+0.00%)
Nov 29, 2018
2.980
3.010
2.960
2.980
355,127
+0.01(+0.34%)
Nov 28, 2018
2.900
2.980
2.830
2.970
481,119
+0.09(+3.13%)
Nov 27, 2018
2.920
2.920
2.860
2.880
417,388
-0.03(-1.03%)
Nov 26, 2018
2.910
2.910
2.830
2.910
395,469
+0.06(+2.11%)
Nov 23, 2018
2.850
2.925
2.830
2.850
428,800
+0.00(+0.00%)
Nov 21, 2018
2.850
2.850
2.850
0
+0.06(+2.15%)
Nov 20, 2018
2.850
2.850
2.730
2.790
529,756
-0.07(-2.45%)
Nov 19, 2018
2.810
2.890
2.810
2.860
358,901
+0.03(+1.06%)
Nov 16, 2018
2.850
2.880
2.800
2.830
700,300
-0.05(-1.74%)
Nov 15, 2018
2.890
2.910
2.820
2.880
543,980
-0.01(-0.35%)
Nov 14, 2018
3.100
3.100
2.860
2.890
806,577
-0.17(-5.56%)
Nov 13, 2018
2.990
3.090
2.950
3.060
886,735
+0.09(+3.03%)
Nov 12, 2018
2.860
2.970
2.860
2.970
740,669
+0.15(+5.32%)
Nov 09, 2018
2.850
2.880
2.805
2.820
450,100
-0.07(-2.42%)
Nov 08, 2018
2.870
2.970
2.840
2.890
673,276
-0.03(-1.03%)
Nov 07, 2018
3.000
3.050
2.880
2.920
985,310
-0.07(-2.34%)
Nov 06, 2018
2.940
2.990
2.790
2.990
1,234,050
+0.07(+2.40%)
Nov 05, 2018
2.800
2.920
2.710
2.920
1,586,852
+0.18(+6.57%)
Nov 02, 2018
3.040
3.040
2.710
2.740
3,694,400
-0.25(-8.36%)
Nov 01, 2018
3.120
3.190
2.960
2.990
3,569,370
-0.73(-19.62%)
Oct 31, 2018
3.690
3.740
3.640
3.720
634,746
+0.06(+1.64%)
Oct 30, 2018
3.530
3.660
3.530
3.660
468,590
+0.13(+3.68%)
Oct 29, 2018
3.550
3.600
3.450
3.530
423,534
+0.05(+1.44%)
Oct 26, 2018
3.330
3.510
3.320
3.480
579,900
+0.10(+2.96%)
Oct 25, 2018
3.380
3.510
3.350
3.380
598,134
+0.00(+0.00%)
Oct 24, 2018
3.450
3.510
3.360
3.380
483,284
-0.06(-1.74%)
Oct 23, 2018
3.500
3.500
3.380
3.440
641,350
-0.12(-3.37%)
Oct 22, 2018
3.650
3.650
3.550
3.560
385,664
-0.03(-0.84%)
Oct 19, 2018
3.630
3.690
3.590
3.590
497,500
-0.04(-1.10%)
Oct 18, 2018
3.740
3.800
3.510
3.630
856,779
-0.06(-1.63%)
Oct 17, 2018
3.790
3.820
3.660
3.690
842,596
-0.10(-2.64%)
Oct 16, 2018
3.750
3.800
3.660
3.790
846,306
+0.10(+2.71%)
Oct 15, 2018
3.650
3.720
3.600
3.690
980,341
+0.05(+1.37%)
Oct 12, 2018
3.780
3.790
3.580
3.640
1,055,800
-0.06(-1.62%)
Oct 11, 2018
3.690
3.750
3.570
3.700
814,921
+0.05(+1.37%)
Oct 10, 2018
4.000
4.120
3.595
3.650
2,312,867
-0.37(-9.20%)
Oct 09, 2018
4.160
4.180
3.960
4.020
1,200,719
-0.12(-2.90%)
Oct 08, 2018
4.030
4.160
3.980
4.140
634,401
+0.07(+1.72%)
Oct 05, 2018
4.150
4.180
4.010
4.070
687,100
-0.07(-1.69%)
Oct 04, 2018
4.250
4.320
4.110
4.140
962,726
-0.11(-2.59%)
Oct 03, 2018
4.180
4.280
4.120
4.250
673,987
+0.10(+2.41%)
Oct 02, 2018
4.320
4.340
4.110
4.150
889,054
-0.18(-4.16%)
Oct 01, 2018
4.490
4.490
4.230
4.330
1,347,093
+0.03(+0.70%)
Sep 28, 2018
4.050
4.330
4.050
4.300
1,560,100
+0.28(+6.97%)
Sep 27, 2018
3.980
4.030
3.890
4.020
1,942,995
+0.06(+1.52%)
Sep 26, 2018
4.080
4.130
3.920
3.960
1,252,426
-0.04(-1.00%)
Sep 25, 2018
4.150
4.170
3.990
4.000
1,418,720
-0.19(-4.53%)
Sep 24, 2018
4.400
4.440
4.120
4.190
1,539,474
-0.17(-3.90%)
Sep 21, 2018
4.600
4.620
4.310
4.360
2,193,500
-0.19(-4.18%)
Sep 20, 2018
4.520
4.590
4.350
4.550
3,341,945
+0.36(+8.59%)
Sep 19, 2018
4.000
4.250
4.000
4.190
2,843,235
+0.29(+7.44%)
Sep 18, 2018
3.840
3.960
3.820
3.900
1,034,134
+0.07(+1.83%)
Sep 17, 2018
3.880
3.920
3.720
3.830
1,499,356
+0.05(+1.32%)
Sep 14, 2018
3.390
3.790
3.390
3.780
1,724,000
+0.41(+12.17%)
Sep 13, 2018
3.510
3.540
3.340
3.370
845,866
-0.14(-3.99%)
Sep 12, 2018
3.490
3.550
3.460
3.510
419,507
+0.04(+1.15%)
Sep 11, 2018
3.620
3.620
3.460
3.470
1,091,077
-0.25(-6.72%)
Sep 10, 2018
3.820
3.830
3.670
3.720
731,815
-0.05(-1.33%)
Sep 07, 2018
3.730
3.860
3.680
3.770
1,052,100
-0.08(-2.08%)
Sep 06, 2018
3.860
3.940
3.770
3.850
867,126
-0.01(-0.26%)
Sep 05, 2018
3.810
3.900
3.670
3.860
1,600,310
+0.00(+0.00%)
Sep 04, 2018
3.720
3.980
3.680
3.860
3,469,714
+0.32(+9.04%)
Aug 31, 2018
3.540
3.540
3.540
0
+0.08(+2.31%)
Aug 30, 2018
3.470
3.500
3.300
3.460
1,637,082
+0.05(+1.47%)
Aug 29, 2018
3.500
3.650
3.360
3.410
5,959,793
+0.47(+15.99%)
Aug 28, 2018
2.970
3.010
2.920
2.940
421,823
-0.06(-2.00%)
Aug 27, 2018
2.990
3.040
2.970
3.000
405,194
+0.01(+0.33%)
Aug 24, 2018
3.080
3.080
2.980
2.990
538,900
-0.07(-2.29%)
Aug 23, 2018
3.060
3.100
3.050
3.060
194,060
-0.02(-0.65%)
Aug 22, 2018
3.090
3.140
3.050
3.080
198,050
-0.02(-0.65%)
Aug 21, 2018
3.110
3.135
3.065
3.100
468,603
+0.02(+0.65%)
Aug 20, 2018
3.100
3.180
3.060
3.080
733,675
+0.04(+1.32%)
Aug 17, 2018
3.070
3.080
3.020
3.040
227,200
-0.06(-1.94%)
Aug 16, 2018
3.030
3.110
2.980
3.100
339,768
+0.09(+2.99%)
Aug 15, 2018
3.070
3.070
2.950
3.010
470,431
-0.09(-2.90%)
Aug 14, 2018
3.170
3.180
3.050
3.100
388,712
-0.05(-1.59%)
Aug 13, 2018
3.120
3.174
3.090
3.150
485,540
-0.04(-1.25%)
Aug 10, 2018
3.210
3.220
3.110
3.190
571,300
+0.00(+0.00%)
Aug 09, 2018
3.200
3.230
3.125
3.190
704,203
+0.01(+0.31%)
Aug 08, 2018
3.120
3.200
3.100
3.180
657,157
+0.06(+1.92%)
Aug 07, 2018
3.160
3.200
3.090
3.120
452,485
-0.01(-0.32%)
Aug 06, 2018
3.100
3.150
3.100
3.130
462,436
+0.05(+1.62%)
Aug 03, 2018
3.120
3.140
3.020
3.080
376,300
-0.02(-0.65%)
Aug 02, 2018
3.080
3.150
2.950
3.100
795,366
+0.05(+1.64%)
Aug 01, 2018
3.080
3.110
3.000
3.050
353,511
+0.00(+0.00%)
Jul 31, 2018
3.000
3.065
2.950
3.050
506,942
+0.11(+3.74%)
Jul 30, 2018
3.050
3.140
2.920
2.940
953,635
-0.16(-5.16%)
Jul 27, 2018
3.140
3.160
3.050
3.100
868,200
+0.00(+0.00%)
Jul 26, 2018
3.030
3.120
3.030
3.100
388,453
+0.05(+1.64%)
Jul 25, 2018
3.050
3.120
3.020
3.050
558,625
+0.01(+0.33%)
Jul 24, 2018
3.140
3.160
3.030
3.040
861,768
-0.07(-2.25%)
Jul 23, 2018
3.020
3.120
3.020
3.110
843,345
+0.09(+2.98%)
Jul 20, 2018
3.100
3.120
2.980
3.020
595,332
-0.03(-0.98%)
Jul 19, 2018
2.970
3.070
2.970
3.050
829,855
+0.09(+3.04%)
Jul 18, 2018
2.970
2.977
2.900
2.960
236,202
+0.05(+1.72%)
Jul 17, 2018
2.800
2.980
2.800
2.910
867,975
+0.09(+3.19%)
Jul 16, 2018
2.800
2.850
2.800
2.820
250,018
+0.02(+0.71%)
Jul 13, 2018
2.850
2.858
2.800
2.800
316,565
-0.05(-1.75%)
Jul 12, 2018
2.850
2.890
2.810
2.850
366,141
+0.03(+1.06%)
Jul 11, 2018
2.810
2.870
2.800
2.820
549,261
-0.05(-1.74%)
Jul 10, 2018
2.900
2.904
2.820
2.870
447,676
-0.03(-1.03%)
Jul 09, 2018
2.900
2.920
2.850
2.900
363,622
+0.03(+1.05%)
Jul 06, 2018
2.910
2.910
2.840
2.870
462,831
+0.01(+0.35%)
Jul 05, 2018
2.860
2.920
2.830
2.860
638,221
+0.02(+0.70%)
Jul 03, 2018
2.840
2.840
2.840
0
-0.02(-0.70%)
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.