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
Dundee Corporation
(OP:
DDEJF
)
1.008
+0.017 (+1.76%)
Streaming Delayed Price
Updated: 11:53 AM EDT, Jun 3, 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 (%)
Aug 30, 2019
0.7790
0.8207
0.7790
0.8207
10,800
+0.05(+5.81%)
Aug 29, 2019
0.7910
0.7910
0.7756
0.7756
5,000
-0.02(-2.16%)
Aug 28, 2019
0.8000
0.8078
0.7787
0.7927
26,852
-0.01(-1.28%)
Aug 27, 2019
0.8179
0.8179
0.8030
0.8030
2,700
+0.00(+0.38%)
Aug 26, 2019
0.8074
0.8074
0.7923
0.8000
26,812
-0.00(-0.25%)
Aug 23, 2019
0.7700
0.8300
0.7700
0.8020
58,400
+0.00(+0.25%)
Aug 22, 2019
0.7700
0.8000
0.7700
0.8000
39,530
+0.00(+0.00%)
Aug 21, 2019
0.8060
0.8060
0.7911
0.8000
45,812
+0.00(+0.29%)
Aug 20, 2019
0.8000
0.8000
0.7780
0.7977
52,150
-0.01(-1.52%)
Aug 19, 2019
0.8794
0.8795
0.8045
0.8100
11,790
-0.01(-1.46%)
Aug 16, 2019
0.7863
0.8329
0.7790
0.8220
18,900
+0.05(+6.75%)
Aug 15, 2019
0.7854
0.7929
0.7000
0.7700
169,175
-0.02(-2.41%)
Aug 14, 2019
0.8692
0.8700
0.7890
0.7890
49,050
-0.07(-8.26%)
Aug 13, 2019
0.8725
0.8891
0.8290
0.8600
231,972
+0.03(+3.24%)
Aug 12, 2019
0.8500
0.8567
0.8330
0.8330
14,700
+0.07(+8.86%)
Aug 09, 2019
0.7149
0.7800
0.7000
0.7652
52,600
+0.07(+9.31%)
Aug 08, 2019
0.6506
0.7413
0.6281
0.7000
107,750
+0.06(+8.86%)
Aug 07, 2019
0.6700
0.6700
0.6430
0.6430
11,750
-0.03(-4.80%)
Aug 06, 2019
0.6298
0.6754
0.6298
0.6754
14,600
-0.07(-9.59%)
Aug 05, 2019
0.7470
0.7470
0.7470
0.7470
7,000
+0.06(+9.53%)
Aug 02, 2019
0.6820
0.6820
0.6820
0.6820
10,000
+0.01(+1.79%)
Aug 01, 2019
0.6700
0.6700
0.6700
0.6700
2,000
+0.00(+0.00%)
Jul 31, 2019
0.6700
0.6700
0.6700
0.6700
520
+0.02(+3.08%)
Jul 30, 2019
0.6353
0.6500
0.6353
0.6500
70,000
+0.00(+0.00%)
Jul 29, 2019
0.6500
0.6500
0.6465
0.6500
23,000
-0.00(-0.14%)
Jul 25, 2019
0.6509
0.6509
0.6509
0
+0.01(+1.70%)
Jul 24, 2019
0.6400
0.6400
0.6370
0.6400
9,533
+0.01(+1.59%)
Jul 23, 2019
0.6300
0.6300
0.6300
0.6300
3,956
+0.01(+0.80%)
Jul 22, 2019
0.6281
0.6318
0.6250
0.6250
17,025
+0.00(+0.00%)
Jul 19, 2019
0.6275
0.6291
0.6148
0.6250
45,000
-0.01(-1.37%)
Jul 18, 2019
0.6450
0.6500
0.6335
0.6337
20,805
-0.02(-2.51%)
Jul 17, 2019
0.6525
0.6600
0.6500
0.6500
25,216
-0.02(-2.26%)
Jul 16, 2019
0.6799
0.6799
0.6650
0.6650
43,501
-0.01(-1.12%)
Jul 15, 2019
0.6700
0.6737
0.6700
0.6725
15,500
-0.00(-0.37%)
Jul 12, 2019
0.6825
0.6825
0.6750
0.6750
29,500
-0.01(-1.75%)
Jul 11, 2019
0.7125
0.7153
0.6800
0.6870
82,500
-0.03(-3.61%)
Jul 10, 2019
0.7169
0.7200
0.7100
0.7127
48,500
+0.00(+0.38%)
Jul 09, 2019
0.7100
0.7100
0.7100
0.7100
14,875
-0.01(-1.46%)
Jul 08, 2019
0.7111
0.7205
0.7111
0.7205
27,000
+0.00(+0.07%)
Jul 05, 2019
0.7400
0.7400
0.7200
0.7200
99,400
-0.04(-5.36%)
Jul 03, 2019
0.7535
0.7608
0.7535
0.7608
3,500
-0.01(-0.76%)
Jul 02, 2019
0.7800
0.7800
0.7666
0.7666
10,146
-0.00(-0.22%)
Jun 28, 2019
0.7683
0.7683
0.7683
0
+0.03(+3.82%)
Jun 27, 2019
0.7281
0.7400
0.7281
0.7400
4,350
-0.02(-2.10%)
Jun 26, 2019
0.7559
0.7559
0.7559
0.7559
1,048
-0.02(-3.09%)
Jun 25, 2019
0.7730
0.7800
0.7730
0.7800
21,531
+0.01(+1.42%)
Jun 24, 2019
0.7691
0.7691
0.7691
14
+0.00(+0.00%)
Jun 21, 2019
0.7683
0.7986
0.7668
0.7691
26,000
-0.01(-1.40%)
Jun 20, 2019
0.7781
0.7920
0.7651
0.7800
23,000
+0.01(+1.17%)
Jun 19, 2019
0.7600
0.7710
0.7600
0.7710
2,100
+0.01(+1.45%)
Jun 18, 2019
0.7610
0.7619
0.7550
0.7600
2,451
+0.01(+1.33%)
Jun 17, 2019
0.7300
0.7500
0.7300
0.7500
31,850
+0.01(+1.20%)
Jun 14, 2019
0.7411
0.7411
0.7411
51
+0.00(+0.00%)
Jun 13, 2019
0.7411
0.7411
0.7411
12
+0.00(+0.00%)
Jun 12, 2019
0.7425
0.7717
0.7411
0.7411
3,745
-0.01(-1.19%)
Jun 11, 2019
0.7500
0.7500
0.7500
0.7500
3,000
+0.00(+0.52%)
Jun 10, 2019
0.7630
0.7630
0.7379
0.7461
2,200
-0.00(-0.52%)
Jun 07, 2019
0.7500
0.7500
0.7500
0.7500
100
+0.01(+1.60%)
Jun 06, 2019
0.7500
0.7526
0.7365
0.7382
68,729
-0.02(-2.37%)
Jun 05, 2019
0.7561
0.7561
0.7561
4
+0.00(+0.00%)
Jun 04, 2019
0.7470
0.7561
0.7396
0.7561
12,500
+0.01(+1.14%)
Jun 03, 2019
0.7000
0.7476
0.6910
0.7476
50,455
+0.05(+6.80%)
May 31, 2019
0.6900
0.7002
0.6900
0.7000
51,200
-0.02(-2.78%)
May 30, 2019
0.7300
0.7400
0.7200
0.7200
106,500
-0.01(-1.37%)
May 29, 2019
0.7300
0.7400
0.7077
0.7300
434,700
-0.02(-2.94%)
May 28, 2019
0.7367
0.7600
0.7300
0.7521
326,763
+0.04(+5.65%)
May 24, 2019
0.6800
0.7169
0.6800
0.7119
60,800
+0.02(+3.17%)
May 23, 2019
0.6933
0.6933
0.6800
0.6900
59,583
+0.02(+2.28%)
May 22, 2019
0.6782
0.6890
0.6746
0.6746
22,113
-0.04(-5.33%)
May 21, 2019
0.7200
0.7200
0.7126
0.7126
53,180
-0.02(-2.54%)
May 20, 2019
0.7312
0.7312
0.7312
0.7312
9,000
-0.01(-1.72%)
May 17, 2019
0.7611
0.7611
0.7220
0.7440
22,300
-0.03(-4.39%)
May 16, 2019
0.7856
0.7856
0.7782
0.7782
1,225
-0.00(-0.63%)
May 15, 2019
0.7950
0.7950
0.7831
0.7831
52,024
-0.01(-0.97%)
May 14, 2019
0.7890
0.7908
0.7890
0.7908
8,020
-0.03(-3.58%)
May 13, 2019
0.8318
0.8500
0.8000
0.8202
58,300
+0.01(+1.38%)
May 10, 2019
0.8090
0.8090
0.8090
0.8090
1,500
+0.01(+1.13%)
May 09, 2019
0.7822
0.8038
0.7822
0.8000
8,700
-0.01(-0.66%)
May 08, 2019
0.8059
0.8059
0.8053
0.8053
1,300
+0.01(+0.66%)
May 07, 2019
0.7901
0.8100
0.7830
0.8000
125,550
-0.01(-0.93%)
May 06, 2019
0.8075
0.8075
0.8075
0.8075
21,328
-0.03(-3.87%)
May 03, 2019
0.8490
0.8527
0.8400
0.8400
10,900
-0.01(-1.06%)
May 02, 2019
0.8400
0.8500
0.8400
0.8490
3,200
+0.00(+0.43%)
May 01, 2019
0.8500
0.8501
0.8400
0.8454
23,800
-0.02(-2.83%)
Apr 30, 2019
0.8530
0.8700
0.8530
0.8700
800
+0.03(+3.08%)
Apr 29, 2019
0.8440
0.8440
0.8440
0.8440
2,000
+0.00(+0.13%)
Apr 26, 2019
0.8690
0.8697
0.8429
0.8429
5,600
-0.03(-2.89%)
Apr 24, 2019
0.8680
0.8680
0.8680
0
-0.02(-1.94%)
Apr 23, 2019
0.8725
0.8881
0.8725
0.8852
48,767
-0.03(-3.33%)
Apr 18, 2019
0.9115
0.9200
0.9115
0.9157
2,500
-0.03(-3.56%)
Apr 16, 2019
0.9495
0.9495
0.9495
0
+0.02(+1.77%)
Apr 15, 2019
0.9185
0.9395
0.9125
0.9330
14,500
+0.00(+0.43%)
Apr 12, 2019
0.9290
0.9290
0.9290
0.9290
2,500
+0.04(+4.53%)
Apr 11, 2019
0.8870
0.8887
0.8870
0.8887
750
-0.02(-2.01%)
Apr 10, 2019
0.8880
0.9069
0.8500
0.9069
13,501
+0.02(+2.04%)
Apr 09, 2019
0.8930
0.9150
0.8888
0.8888
11,370
-0.03(-2.76%)
Apr 08, 2019
0.8719
0.9450
0.8719
0.9140
46,462
+0.06(+7.63%)
Apr 05, 2019
0.8418
0.8843
0.8193
0.8492
41,400
+0.03(+3.38%)
Apr 04, 2019
0.8212
0.8214
0.8200
0.8214
18,001
-0.00(-0.10%)
Apr 03, 2019
0.8228
0.8538
0.8200
0.8222
9,162
-0.01(-0.60%)
Apr 02, 2019
0.8950
0.8950
0.8272
0.8272
23,110
-0.02(-2.14%)
Apr 01, 2019
0.8717
0.8815
0.8453
0.8453
28,181
+0.01(+0.64%)
Mar 29, 2019
0.8600
0.8925
0.8399
0.8399
125,400
-0.16(-16.01%)
Mar 28, 2019
0.9936
1.000
0.9936
1.000
3,701
+0.00(+0.00%)
Mar 26, 2019
1.000
1.000
1.000
0
+0.00(+0.00%)
Mar 25, 2019
0.9964
1.010
0.9902
1.000
23,795
+0.00(+0.00%)
Mar 22, 2019
1.000
1.000
1.000
1
+0.00(+0.00%)
Mar 21, 2019
1.019
1.019
0.9400
1.000
11,201
+0.04(+4.17%)
Mar 20, 2019
0.9600
0.9600
0.9600
25
+0.00(+0.00%)
Mar 19, 2019
0.9600
0.9600
0.9600
0.9600
1,325
-0.04(-4.00%)
Mar 15, 2019
1.000
1.000
1.000
0
-0.02(-2.44%)
Mar 14, 2019
1.040
1.050
1.025
1.025
5,200
-0.10(-9.29%)
Mar 13, 2019
1.130
1.130
1.130
1.130
227
+0.03(+2.73%)
Mar 12, 2019
1.090
1.110
1.090
1.100
1,340
+0.11(+10.57%)
Mar 11, 2019
0.9948
0.9948
0.9948
0.9948
700
-0.01(-0.52%)
Mar 08, 2019
1.000
1.000
0.9950
1.000
32,900
-0.01(-0.99%)
Mar 07, 2019
1.010
1.010
1.010
1.010
1,066
+0.00(+0.00%)
Mar 06, 2019
1.050
1.050
1.002
1.010
74,050
-0.04(-3.80%)
Mar 05, 2019
1.037
1.050
1.037
1.050
16,000
+0.03(+2.93%)
Mar 04, 2019
1.020
1.020
1.020
1.020
6,290
-0.01(-0.60%)
Mar 01, 2019
1.070
1.070
1.020
1.026
38,900
-0.03(-2.73%)
Feb 27, 2019
1.055
1.055
1.055
0
-0.04(-3.90%)
Feb 26, 2019
1.074
1.098
1.060
1.098
22,000
+0.01(+0.72%)
Feb 25, 2019
1.070
1.096
1.070
1.090
59,700
+0.01(+0.93%)
Feb 22, 2019
1.080
1.080
1.080
1.080
12,300
-0.01(-0.64%)
Feb 21, 2019
1.030
1.090
1.030
1.087
18,320
+0.04(+3.52%)
Feb 20, 2019
1.050
1.052
1.040
1.050
19,619
+0.00(+0.00%)
Feb 19, 2019
1.040
1.050
1.020
1.050
20,305
+0.04(+3.77%)
Feb 15, 2019
1.012
1.012
1.012
1.012
1,400
+0.01(+1.31%)
Feb 14, 2019
0.9961
1.010
0.9961
0.9988
57,120
+0.00(+0.47%)
Feb 13, 2019
0.9956
1.003
0.9941
0.9941
13,400
-0.01(-0.59%)
Feb 12, 2019
1.000
1.005
0.9530
1.000
52,925
-0.02(-1.85%)
Feb 11, 2019
0.9999
1.019
0.9894
1.019
99,000
+0.02(+1.91%)
Feb 08, 2019
0.9799
1.000
0.9796
0.9998
228,600
+0.07(+7.23%)
Feb 07, 2019
0.9324
0.9324
0.9324
9
+0.00(+0.00%)
Feb 06, 2019
0.9500
0.9500
0.9324
0.9324
11,000
-0.03(-3.54%)
Feb 04, 2019
0.9666
0.9666
0.9666
0
+0.00(+0.00%)
Feb 01, 2019
0.9517
0.9700
0.9517
0.9666
26,800
+0.07(+7.96%)
Jan 31, 2019
0.8859
0.9211
0.8610
0.8953
27,089
-0.00(-0.41%)
Jan 30, 2019
0.8990
0.8990
0.8990
0.8990
300
+0.04(+5.15%)
Jan 29, 2019
0.8500
0.8620
0.8500
0.8550
148,975
+0.01(+0.59%)
Jan 28, 2019
0.8500
0.8500
0.8500
0.8500
192
+0.02(+2.48%)
Jan 25, 2019
0.7990
0.8300
0.7990
0.8294
14,900
+0.04(+5.12%)
Jan 24, 2019
0.7780
0.7890
0.7780
0.7890
3,645
+0.02(+2.52%)
Jan 23, 2019
0.7600
0.7770
0.7600
0.7696
156,693
-0.00(-0.05%)
Jan 22, 2019
0.8167
0.8167
0.7700
0.7700
93,800
-0.06(-7.04%)
Jan 18, 2019
0.8404
0.8404
0.8281
0.8283
26,200
-0.04(-4.79%)
Jan 17, 2019
0.8890
0.8890
0.8700
0.8700
6,238
-0.02(-1.83%)
Jan 16, 2019
0.8720
0.8862
0.8720
0.8862
3,100
-0.04(-4.63%)
Jan 15, 2019
0.9593
0.9593
0.9292
0.9292
30,000
-0.01(-0.56%)
Jan 11, 2019
0.9344
0.9344
0.9344
0
+0.05(+6.18%)
Jan 10, 2019
0.8889
0.8889
0.8800
0.8800
2,869
+0.00(+0.17%)
Jan 09, 2019
0.8800
0.8800
0.8650
0.8785
4,650
-0.00(-0.17%)
Jan 08, 2019
0.8214
0.8800
0.8214
0.8800
1,500
+0.06(+7.62%)
Jan 07, 2019
0.8205
0.8205
0.8177
0.8177
25,160
-0.03(-3.47%)
Jan 04, 2019
0.9400
0.9400
0.8471
0.8471
1,800
-0.04(-4.21%)
Jan 03, 2019
0.8250
0.8843
0.8250
0.8843
41,309
-0.04(-4.61%)
Jan 02, 2019
0.9343
0.9343
0.9270
0.9270
11,106
-0.03(-3.35%)
Dec 31, 2018
0.8391
1.150
0.8391
0.9591
175,600
+0.12(+14.40%)
Dec 28, 2018
0.7961
0.8475
0.7961
0.8384
32,500
+0.03(+4.28%)
Dec 27, 2018
0.7823
0.8040
0.7438
0.8040
288,688
+0.05(+7.20%)
Dec 26, 2018
0.7800
0.7800
0.7300
0.7500
8,914
-0.03(-3.85%)
Dec 24, 2018
0.7400
0.7800
0.7400
0.7800
14,000
+0.01(+0.83%)
Dec 21, 2018
0.7691
0.7920
0.7691
0.7736
43,900
+0.02(+2.02%)
Dec 20, 2018
0.8769
0.8769
0.7500
0.7583
60,153
-0.07(-8.19%)
Dec 19, 2018
0.9000
0.9000
0.7746
0.8259
21,150
-0.07(-7.66%)
Dec 18, 2018
0.8500
0.9019
0.8500
0.8944
61,100
-0.04(-3.83%)
Dec 17, 2018
0.9011
0.9419
0.9011
0.9300
9,150
+0.01(+0.86%)
Dec 14, 2018
0.9000
0.9585
0.9000
0.9221
9,700
+0.02(+2.26%)
Dec 13, 2018
0.8290
0.9092
0.8290
0.9017
13,273
+0.07(+7.94%)
Dec 12, 2018
0.8000
0.9200
0.8000
0.8354
161,462
+0.01(+1.26%)
Dec 11, 2018
0.8351
0.8413
0.7987
0.8250
87,475
-0.02(-2.65%)
Dec 10, 2018
0.8475
0.8475
0.8475
12
+0.00(+0.00%)
Dec 07, 2018
0.8840
0.8840
0.8475
0.8475
63,700
-0.03(-3.69%)
Dec 06, 2018
0.9116
0.9290
0.8800
0.8800
2,991
-0.01(-1.54%)
Dec 04, 2018
0.8967
0.9260
0.8938
0.8938
13,700
-0.04(-3.78%)
Dec 03, 2018
0.9426
0.9497
0.9289
0.9289
7,932
+0.00(+0.31%)
Nov 30, 2018
0.9500
0.9832
0.9000
0.9260
138,600
-0.05(-4.97%)
Nov 29, 2018
0.9700
0.9820
0.9700
0.9744
3,200
+0.00(+0.35%)
Nov 28, 2018
0.9941
0.9941
0.9537
0.9710
28,670
-0.07(-6.63%)
Nov 27, 2018
1.050
1.050
1.040
1.040
2,200
-0.01(-0.95%)
Nov 26, 2018
1.000
1.103
0.9930
1.050
116,615
+0.06(+5.76%)
Nov 23, 2018
0.9500
0.9928
0.9500
0.9928
3,000
-0.01(-0.72%)
Nov 21, 2018
1.000
1.000
1.000
0
+0.03(+2.69%)
Nov 20, 2018
1.093
1.093
0.9738
0.9738
5,017
-0.05(-4.53%)
Nov 19, 2018
1.031
1.031
1.020
1.020
9,000
-0.02(-1.92%)
Nov 16, 2018
1.030
1.040
1.013
1.040
9,900
-0.01(-0.95%)
Nov 15, 2018
1.110
1.110
1.020
1.050
77,936
-0.10(-8.70%)
Nov 14, 2018
1.110
1.150
1.040
1.150
63,199
+0.00(+0.00%)
Nov 13, 2018
0.9790
1.150
0.9400
1.150
287,842
+0.05(+4.78%)
Nov 12, 2018
1.100
1.100
1.097
1.097
4,000
-0.05(-4.57%)
Nov 09, 2018
1.156
1.156
1.130
1.150
4,000
+0.02(+1.55%)
Nov 08, 2018
1.130
1.145
1.128
1.132
32,893
-0.02(-1.69%)
Nov 07, 2018
1.144
1.152
1.136
1.152
14,095
+0.01(+0.76%)
Nov 06, 2018
1.143
1.150
1.120
1.143
24,094
+0.02(+2.07%)
Nov 05, 2018
1.120
1.120
1.120
1.120
2,042
+0.00(+0.00%)
Nov 01, 2018
1.120
1.120
1.120
0
+0.01(+0.81%)
Oct 30, 2018
1.111
1.111
1.111
0
-0.01(-0.85%)
Oct 29, 2018
1.130
1.131
1.121
1.121
9,894
+0.00(+0.04%)
Oct 26, 2018
1.150
1.150
1.120
1.120
19,000
-0.01(-0.88%)
Oct 25, 2018
1.130
1.130
1.130
1.130
6,633
+0.00(+0.44%)
Oct 24, 2018
1.161
1.161
1.120
1.125
37,984
-0.03(-3.02%)
Oct 23, 2018
1.200
1.200
1.160
1.160
38,100
-0.04(-3.33%)
Oct 22, 2018
1.250
1.270
1.200
1.200
74,900
-0.02(-1.64%)
Oct 19, 2018
1.290
1.300
1.210
1.220
92,400
-0.07(-5.31%)
Oct 18, 2018
1.319
1.319
1.251
1.288
32,697
+0.00(+0.37%)
Oct 17, 2018
1.260
1.294
1.260
1.284
22,400
+0.01(+1.08%)
Oct 16, 2018
1.270
1.271
1.264
1.270
31,705
+0.02(+1.60%)
Oct 15, 2018
1.300
1.300
1.250
1.250
24,142
-0.05(-3.85%)
Oct 12, 2018
1.340
1.340
1.300
1.300
26,300
+0.02(+1.34%)
Oct 11, 2018
1.280
1.310
1.190
1.283
23,140
-0.04(-3.26%)
Oct 10, 2018
1.390
1.390
1.326
1.326
1,600
-0.08(-5.71%)
Oct 09, 2018
1.410
1.428
1.400
1.406
7,484
-0.03(-2.34%)
Oct 05, 2018
1.440
1.440
1.440
0
+0.10(+7.46%)
Oct 04, 2018
1.371
1.371
1.340
1.340
42,400
-0.06(-4.35%)
Oct 03, 2018
1.311
1.427
1.298
1.401
102,900
+0.09(+6.87%)
Oct 02, 2018
1.310
1.318
1.270
1.311
233,337
+0.01(+0.83%)
Oct 01, 2018
1.363
1.363
1.300
1.300
2,020
-0.03(-2.26%)
Sep 28, 2018
1.335
1.342
1.330
1.330
1,900
+0.00(+0.00%)
Sep 27, 2018
1.350
1.350
1.330
1.330
52,352
-0.03(-2.21%)
Sep 26, 2018
1.377
1.390
1.360
1.360
1,485
-0.02(-1.61%)
Sep 25, 2018
1.420
1.420
1.340
1.382
46,350
-0.03(-2.25%)
Sep 24, 2018
1.362
1.453
1.362
1.414
74,241
+0.04(+3.15%)
Sep 21, 2018
1.340
1.394
1.340
1.371
60,900
+0.04(+3.05%)
Sep 20, 2018
1.313
1.330
1.290
1.330
13,065
+0.05(+4.16%)
Sep 19, 2018
1.219
1.277
1.219
1.277
34,020
+0.05(+3.83%)
Sep 18, 2018
1.190
1.250
1.190
1.230
65,200
+0.05(+4.24%)
Sep 17, 2018
1.190
1.200
1.180
1.180
36,699
-0.15(-11.26%)
Sep 14, 2018
1.139
1.330
1.139
1.330
6,800
+0.20(+17.89%)
Sep 13, 2018
1.070
1.128
1.070
1.128
10,050
+0.01(+0.71%)
Sep 12, 2018
1.121
1.174
1.105
1.120
35,620
-0.02(-1.75%)
Sep 11, 2018
1.135
1.150
1.129
1.140
7,920
-0.01(-0.64%)
Sep 10, 2018
1.150
1.158
1.132
1.147
47,655
+0.07(+6.63%)
Sep 07, 2018
1.069
1.080
1.040
1.076
286,700
+0.05(+4.48%)
Sep 06, 2018
1.033
1.050
1.010
1.030
9,052
-0.02(-1.61%)
Sep 05, 2018
1.090
1.099
1.020
1.047
152,235
-0.05(-4.83%)
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.