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
Chesapeake Energy
(NY:
CHK
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Apr 30, 2020
5.740
5.740
3.401
4.156
21,865,640
-2.22(-34.82%)
Apr 29, 2020
7.571
7.652
5.937
6.377
16,798,554
-0.55(-7.98%)
Apr 28, 2020
7.711
7.806
6.844
6.930
6,960,466
-0.55(-7.36%)
Apr 27, 2020
8.086
8.191
6.175
7.481
21,135,700
-2.00(-21.13%)
Apr 24, 2020
8.219
9.856
7.761
9.485
33,130,682
+2.96(+45.29%)
Apr 23, 2020
5.220
7.590
5.191
6.529
30,544,850
+1.74(+36.22%)
Apr 22, 2020
4.341
4.916
4.113
4.792
11,797,005
+0.57(+13.56%)
Apr 21, 2020
3.223
4.370
3.218
4.220
17,271,318
+0.81(+23.57%)
Apr 20, 2020
3.090
3.562
2.921
3.415
12,878,164
-0.02(-0.48%)
Apr 17, 2020
3.729
3.845
3.375
3.432
10,641,433
-0.26(-7.13%)
Apr 16, 2020
3.890
4.462
3.650
3.695
19,134,322
-0.19(-5.01%)
Apr 15, 2020
4.629
4.629
3.700
3.890
22,376,320
+3.86(+12384.73%)
Apr 14, 2020
0.0356
0.0356
0.0311
0.0312
780,528,128
-0.01(-18.00%)
Apr 13, 2020
0.0418
0.0420
0.0356
0.0380
505,588,928
-0.00(-5.88%)
Apr 09, 2020
0.0417
0.0499
0.0394
0.0404
863,124,992
+0.00(+0.00%)
Apr 08, 2020
0.0380
0.0404
0.0380
0.0404
349,291,488
+0.00(+7.26%)
Apr 07, 2020
0.0397
0.0414
0.0368
0.0376
395,481,888
-0.00(-6.05%)
Apr 06, 2020
0.0413
0.0413
0.0380
0.0401
339,963,168
-0.00(-3.27%)
Apr 03, 2020
0.0416
0.0417
0.0373
0.0414
367,479,360
+0.00(+3.75%)
Apr 02, 2020
0.0380
0.0416
0.0362
0.0399
436,009,664
+0.00(+13.20%)
Apr 01, 2020
0.0390
0.0404
0.0353
0.0353
333,508,736
-0.01(-14.01%)
Mar 31, 2020
0.0404
0.0418
0.0383
0.0410
270,718,752
+0.00(+3.60%)
Mar 30, 2020
0.0404
0.0404
0.0357
0.0396
355,826,752
-0.00(-2.00%)
Mar 27, 2020
0.0439
0.0439
0.0404
0.0404
313,518,464
-0.00(-9.95%)
Mar 26, 2020
0.0463
0.0463
0.0418
0.0449
370,444,480
+0.00(+1.78%)
Mar 25, 2020
0.0463
0.0468
0.0418
0.0441
322,092,000
-0.00(-7.20%)
Mar 24, 2020
0.0427
0.0499
0.0404
0.0475
521,959,744
+0.01(+13.57%)
Mar 23, 2020
0.0427
0.0443
0.0406
0.0418
337,004,128
-0.00(-7.22%)
Mar 20, 2020
0.0458
0.0475
0.0427
0.0451
361,629,344
-0.00(-0.11%)
Mar 19, 2020
0.0430
0.0473
0.0406
0.0451
471,779,104
+0.00(+4.51%)
Mar 18, 2020
0.0444
0.0481
0.0404
0.0432
445,224,064
-0.01(-15.13%)
Mar 17, 2020
0.0470
0.0546
0.0427
0.0509
693,656,512
+0.00(+7.10%)
Mar 16, 2020
0.0451
0.0546
0.0404
0.0475
713,693,120
-0.02(-33.33%)
Mar 13, 2020
0.0427
0.0712
0.0356
0.0712
926,462,400
+0.03(+95.95%)
Mar 12, 2020
0.0332
0.0465
0.0304
0.0364
759,498,816
+0.00(+1.86%)
Mar 11, 2020
0.0380
0.0380
0.0332
0.0357
574,675,136
-0.00(-6.06%)
Mar 10, 2020
0.0427
0.0451
0.0332
0.0380
985,384,512
+0.00(+1.72%)
Mar 09, 2020
0.0354
0.0475
0.0285
0.0374
1,355,994,112
-0.01(-27.54%)
Mar 06, 2020
0.0527
0.0533
0.0480
0.0516
487,126,400
-0.00(-6.06%)
Mar 05, 2020
0.0587
0.0588
0.0529
0.0549
351,169,376
-0.00(-7.23%)
Mar 04, 2020
0.0648
0.0676
0.0546
0.0592
477,335,424
-0.00(-1.54%)
Mar 03, 2020
0.0589
0.0641
0.0558
0.0601
576,577,216
+0.01(+16.32%)
Mar 02, 2020
0.0700
0.0712
0.0517
0.0517
1,130,486,144
-0.01(-20.91%)
Feb 28, 2020
0.0540
0.0672
0.0475
0.0653
908,444,544
+0.00(+5.73%)
Feb 27, 2020
0.0648
0.0700
0.0594
0.0618
640,575,616
-0.01(-15.72%)
Feb 26, 2020
0.1019
0.1021
0.0712
0.0733
989,127,232
-0.03(-30.48%)
Feb 25, 2020
0.1059
0.1090
0.0969
0.1054
282,296,928
+0.00(+0.79%)
Feb 24, 2020
0.0997
0.1116
0.0957
0.1046
286,452,032
-0.00(-1.70%)
Feb 21, 2020
0.1119
0.1119
0.1057
0.1064
181,557,856
-0.01(-6.39%)
Feb 20, 2020
0.1142
0.1187
0.1128
0.1137
248,114,032
-0.00(-0.15%)
Feb 19, 2020
0.1054
0.1151
0.1021
0.1138
310,512,000
+0.01(+8.93%)
Feb 18, 2020
0.1116
0.1116
0.1021
0.1045
277,383,360
-0.00(-2.22%)
Feb 14, 2020
0.1171
0.1171
0.1069
0.1069
496,868,416
-0.01(-8.22%)
Feb 13, 2020
0.1202
0.1239
0.1138
0.1164
348,981,280
-0.00(-2.79%)
Feb 12, 2020
0.1223
0.1263
0.1187
0.1198
294,891,392
+0.00(+0.28%)
Feb 11, 2020
0.1214
0.1241
0.1187
0.1195
254,047,216
+0.00(+0.30%)
Feb 10, 2020
0.1214
0.1223
0.1187
0.1191
246,748,864
-0.00(-2.07%)
Feb 07, 2020
0.1303
0.1303
0.1216
0.1216
176,578,224
-0.01(-5.71%)
Feb 06, 2020
0.1322
0.1342
0.1271
0.1290
142,355,968
-0.00(-2.81%)
Feb 05, 2020
0.1226
0.1337
0.1223
0.1327
285,546,144
+0.01(+10.61%)
Feb 04, 2020
0.1230
0.1235
0.1199
0.1200
254,330,288
-0.00(-0.53%)
Feb 03, 2020
0.1211
0.1255
0.1199
0.1206
233,853,072
-0.00(-0.76%)
Jan 31, 2020
0.1235
0.1329
0.1200
0.1215
397,558,912
-0.00(-3.20%)
Jan 30, 2020
0.1268
0.1296
0.1211
0.1256
236,334,208
-0.00(-1.82%)
Jan 29, 2020
0.1342
0.1374
0.1259
0.1279
425,419,776
+0.00(+3.56%)
Jan 28, 2020
0.1282
0.1306
0.1211
0.1235
344,317,216
-0.00(-2.44%)
Jan 27, 2020
0.1287
0.1318
0.1259
0.1266
246,489,904
-0.01(-4.50%)
Jan 24, 2020
0.1373
0.1373
0.1306
0.1325
319,409,344
-0.00(-2.67%)
Jan 23, 2020
0.1387
0.1407
0.1356
0.1362
233,180,576
-0.00(-3.22%)
Jan 22, 2020
0.1410
0.1448
0.1330
0.1407
284,442,400
-0.00(-0.69%)
Jan 21, 2020
0.1566
0.1567
0.1414
0.1417
385,333,792
-0.02(-9.78%)
Jan 17, 2020
0.1662
0.1670
0.1567
0.1570
232,844,096
-0.01(-4.15%)
Jan 16, 2020
0.1639
0.1747
0.1628
0.1638
241,534,864
-0.05(-24.39%)
Jan 15, 2020
0.1615
0.2167
0.1567
0.2167
207,047,888
+0.06(+35.59%)
Jan 14, 2020
0.1639
0.1680
0.1591
0.1598
218,124,448
-0.00(-1.23%)
Jan 13, 2020
0.1662
0.1709
0.1592
0.1618
232,834,128
-0.01(-6.79%)
Jan 10, 2020
0.1890
0.1890
0.1734
0.1736
287,158,272
-0.01(-6.75%)
Jan 09, 2020
0.1971
0.1983
0.1794
0.1862
333,230,944
-0.01(-4.99%)
Jan 08, 2020
0.2126
0.2135
0.1955
0.1960
272,272,640
-0.02(-8.32%)
Jan 07, 2020
0.2042
0.2167
0.1966
0.2137
207,956,928
+0.01(+3.21%)
Jan 06, 2020
0.2244
0.2256
0.2042
0.2071
288,155,200
-0.01(-4.91%)
Jan 03, 2020
0.2228
0.2285
0.2137
0.2178
323,933,792
+0.01(+6.63%)
Jan 02, 2020
0.1991
0.2060
0.1936
0.2042
217,278,384
+0.01(+4.17%)
Dec 31, 2019
0.1949
0.1983
0.1883
0.1961
228,642,176
-0.00(-0.94%)
Dec 30, 2019
0.2078
0.2130
0.1928
0.1979
247,793,840
-0.00(-2.42%)
Dec 27, 2019
0.2251
0.2266
0.1924
0.2028
376,401,536
-0.02(-9.14%)
Dec 26, 2019
0.2232
0.2304
0.2232
0.2232
138,806,144
+0.00(+0.25%)
Dec 24, 2019
0.2256
0.2298
0.2227
0.2227
114,217,712
-0.00(-1.29%)
Dec 23, 2019
0.2209
0.2280
0.2137
0.2256
278,608,896
-0.00(-0.28%)
Dec 20, 2019
0.2255
0.2327
0.2069
0.2263
754,351,360
+0.01(+3.75%)
Dec 19, 2019
0.2210
0.2338
0.2151
0.2181
464,438,208
+0.00(+2.03%)
Dec 18, 2019
0.1927
0.2197
0.1925
0.2137
539,970,752
+0.02(+10.25%)
Dec 17, 2019
0.1833
0.1948
0.1829
0.1939
350,739,456
+0.01(+6.07%)
Dec 16, 2019
0.1852
0.1900
0.1805
0.1828
333,157,536
-0.00(-2.48%)
Dec 13, 2019
0.1912
0.1936
0.1829
0.1874
266,944,096
+0.00(+0.84%)
Dec 12, 2019
0.1781
0.1900
0.1777
0.1859
279,297,760
+0.01(+5.03%)
Dec 11, 2019
0.1860
0.1870
0.1710
0.1770
208,418,192
-0.01(-3.88%)
Dec 10, 2019
0.1910
0.2014
0.1805
0.1841
353,613,280
-0.00(-1.82%)
Dec 09, 2019
0.1798
0.1887
0.1767
0.1875
253,195,312
+0.01(+3.88%)
Dec 06, 2019
0.1723
0.1825
0.1713
0.1805
278,667,680
+0.01(+5.66%)
Dec 05, 2019
0.1805
0.1912
0.1662
0.1708
515,394,688
-0.01(-3.18%)
Dec 04, 2019
0.1669
0.1788
0.1634
0.1765
654,409,728
+0.03(+16.55%)
Dec 03, 2019
0.1419
0.1544
0.1389
0.1514
284,097,120
+0.01(+5.13%)
Dec 02, 2019
0.1420
0.1470
0.1401
0.1440
198,468,528
+0.00(+1.86%)
Nov 29, 2019
0.1439
0.1469
0.1382
0.1414
151,095,136
-0.01(-3.83%)
Nov 27, 2019
0.1413
0.1496
0.1392
0.1470
260,766,896
+0.01(+3.84%)
Nov 26, 2019
0.1433
0.1513
0.1380
0.1416
408,164,064
+0.00(+2.78%)
Nov 25, 2019
0.1377
0.1401
0.1357
0.1377
301,634,272
-0.00(-1.49%)
Nov 22, 2019
0.1401
0.1422
0.1377
0.1398
235,433,280
+0.00(+1.85%)
Nov 21, 2019
0.1366
0.1425
0.1330
0.1373
286,134,816
+0.00(+1.33%)
Nov 20, 2019
0.1342
0.1422
0.1306
0.1355
449,824,288
+0.00(+2.66%)
Nov 19, 2019
0.1516
0.1525
0.1307
0.1320
491,969,536
-0.02(-13.66%)
Nov 18, 2019
0.1639
0.1650
0.1496
0.1528
398,411,840
-0.01(-8.11%)
Nov 15, 2019
0.1656
0.1697
0.1627
0.1663
337,987,200
+0.00(+1.51%)
Nov 14, 2019
0.1686
0.1723
0.1594
0.1639
378,938,112
-0.00(-1.68%)
Nov 13, 2019
0.1898
0.1900
0.1639
0.1667
755,165,248
+0.01(+4.75%)
Nov 12, 2019
0.1924
0.1924
0.1520
0.1591
737,508,352
-0.03(-17.05%)
Nov 11, 2019
0.2137
0.2149
0.1918
0.1918
367,264,512
-0.02(-10.26%)
Nov 08, 2019
0.2197
0.2248
0.2137
0.2137
291,489,888
-0.00(-0.70%)
Nov 07, 2019
0.2303
0.2318
0.2114
0.2152
505,489,568
-0.00(-0.41%)
Nov 06, 2019
0.3064
0.3087
0.1876
0.2161
1,465,150,336
-0.09(-28.91%)
Nov 05, 2019
0.3135
0.3349
0.3040
0.3040
606,983,616
-0.07(-17.95%)
Nov 04, 2019
0.3515
0.3776
0.3491
0.3705
466,614,176
+0.03(+8.33%)
Nov 01, 2019
0.3206
0.3562
0.3206
0.3420
330,753,536
+0.02(+7.46%)
Oct 31, 2019
0.3349
0.3372
0.3159
0.3182
201,221,360
-0.01(-4.29%)
Oct 30, 2019
0.3539
0.3562
0.3325
0.3325
159,810,880
-0.02(-4.76%)
Oct 29, 2019
0.3444
0.3610
0.3325
0.3491
218,130,112
+0.00(+0.00%)
Oct 28, 2019
0.3657
0.3776
0.3491
0.3491
254,705,248
-0.02(-5.77%)
Oct 25, 2019
0.3467
0.3729
0.3420
0.3705
299,334,912
+0.02(+5.41%)
Oct 24, 2019
0.3372
0.3515
0.3301
0.3515
194,830,528
+0.01(+3.50%)
Oct 23, 2019
0.3182
0.3396
0.3135
0.3396
242,194,400
+0.02(+5.93%)
Oct 22, 2019
0.3230
0.3254
0.3111
0.3206
163,798,128
-0.00(-0.74%)
Oct 21, 2019
0.3016
0.3254
0.2992
0.3230
251,405,392
+0.02(+5.43%)
Oct 18, 2019
0.3064
0.3135
0.3040
0.3064
146,703,728
-0.00(-1.53%)
Oct 17, 2019
0.3159
0.3159
0.3040
0.3111
217,691,552
+0.00(+0.00%)
Oct 16, 2019
0.3182
0.3277
0.3111
0.3111
208,517,840
-0.01(-2.24%)
Oct 15, 2019
0.3182
0.3301
0.3111
0.3182
216,294,928
+0.00(+0.00%)
Oct 14, 2019
0.3230
0.3230
0.3087
0.3182
153,641,744
-0.01(-3.60%)
Oct 11, 2019
0.3135
0.3349
0.3111
0.3301
287,736,000
+0.02(+7.75%)
Oct 10, 2019
0.3040
0.3111
0.2992
0.3064
195,346,160
+0.00(+1.57%)
Oct 09, 2019
0.3111
0.3111
0.3016
0.3016
193,047,888
-0.00(-0.78%)
Oct 08, 2019
0.3111
0.3135
0.3040
0.3040
284,085,152
-0.01(-3.76%)
Oct 07, 2019
0.3206
0.3254
0.3111
0.3159
201,408,144
-0.01(-2.21%)
Oct 04, 2019
0.3230
0.3301
0.3111
0.3230
183,139,008
+0.00(+0.00%)
Oct 03, 2019
0.3111
0.3277
0.3040
0.3230
202,783,040
+0.01(+3.03%)
Oct 02, 2019
0.3159
0.3230
0.3064
0.3135
284,839,680
-0.00(-0.75%)
Oct 01, 2019
0.3396
0.3467
0.3159
0.3159
278,387,200
-0.02(-5.67%)
Sep 30, 2019
0.3301
0.3372
0.3254
0.3349
161,018,832
+0.00(+0.71%)
Sep 27, 2019
0.3277
0.3491
0.3254
0.3325
166,673,680
-0.00(-0.71%)
Sep 26, 2019
0.3396
0.3396
0.3230
0.3349
210,011,312
-0.00(-0.70%)
Sep 25, 2019
0.3301
0.3444
0.3277
0.3372
155,806,448
-0.00(-0.70%)
Sep 24, 2019
0.3634
0.3634
0.3325
0.3396
248,774,208
-0.02(-5.92%)
Sep 23, 2019
0.3752
0.3824
0.3610
0.3610
197,393,232
-0.01(-3.80%)
Sep 20, 2019
0.3942
0.3942
0.3681
0.3752
364,696,896
-0.01(-3.66%)
Sep 19, 2019
0.3919
0.3942
0.3847
0.3895
145,819,648
+0.01(+3.14%)
Sep 18, 2019
0.4204
0.4227
0.3752
0.3776
399,007,712
-0.04(-10.17%)
Sep 17, 2019
0.4821
0.4845
0.4204
0.4204
408,704,736
-0.07(-14.08%)
Sep 16, 2019
0.5058
0.5106
0.4560
0.4892
1,106,578,944
+0.07(+15.73%)
Sep 13, 2019
0.4322
0.4441
0.4132
0.4227
207,271,296
-0.00(-0.56%)
Sep 12, 2019
0.4251
0.4299
0.4037
0.4251
206,946,432
-0.01(-2.19%)
Sep 11, 2019
0.4441
0.4702
0.4156
0.4346
302,418,336
+0.00(+0.00%)
Sep 10, 2019
0.4322
0.4750
0.4204
0.4346
506,038,368
-0.01(-3.17%)
Sep 09, 2019
0.3824
0.4512
0.3800
0.4489
398,260,480
+0.07(+19.62%)
Sep 06, 2019
0.3657
0.3800
0.3562
0.3752
165,284,976
-0.00(-1.25%)
Sep 05, 2019
0.3539
0.3800
0.3515
0.3800
288,602,336
+0.03(+8.84%)
Sep 04, 2019
0.3396
0.3491
0.3325
0.3491
158,265,168
+0.02(+6.52%)
Sep 03, 2019
0.3325
0.3349
0.3159
0.3277
235,982,656
-0.01(-4.17%)
Aug 30, 2019
0.3610
0.3634
0.3349
0.3420
129,632,464
-0.02(-6.49%)
Aug 29, 2019
0.3562
0.3729
0.3515
0.3657
202,934,800
+0.02(+4.76%)
Aug 28, 2019
0.3396
0.3491
0.3325
0.3491
125,055,080
+0.02(+5.76%)
Aug 27, 2019
0.3539
0.3562
0.3159
0.3301
229,830,496
-0.02(-6.71%)
Aug 26, 2019
0.3610
0.3634
0.3515
0.3539
79,137,808
+0.00(+1.36%)
Aug 23, 2019
0.3657
0.3723
0.3420
0.3491
199,935,328
-0.03(-8.70%)
Aug 22, 2019
0.3919
0.3942
0.3752
0.3824
137,950,960
-0.00(-0.62%)
Aug 21, 2019
0.3895
0.4085
0.3800
0.3847
202,787,712
+0.01(+1.89%)
Aug 20, 2019
0.3729
0.3800
0.3586
0.3776
144,432,256
-0.00(-0.63%)
Aug 19, 2019
0.3372
0.3800
0.3349
0.3800
280,473,408
+0.05(+15.11%)
Aug 16, 2019
0.3111
0.3301
0.3064
0.3301
137,456,480
+0.02(+7.75%)
Aug 15, 2019
0.3277
0.3277
0.3040
0.3064
133,946,864
-0.01(-4.44%)
Aug 14, 2019
0.3325
0.3325
0.3135
0.3206
168,830,848
-0.02(-6.90%)
Aug 13, 2019
0.3277
0.3562
0.3254
0.3444
163,272,720
+0.01(+3.57%)
Aug 12, 2019
0.3396
0.3396
0.3254
0.3325
124,189,248
-0.01(-2.78%)
Aug 09, 2019
0.3467
0.3550
0.3349
0.3420
178,222,512
-0.01(-2.04%)
Aug 08, 2019
0.3372
0.3515
0.3301
0.3491
368,225,792
+0.02(+5.76%)
Aug 07, 2019
0.3254
0.3325
0.2992
0.3301
303,707,808
+0.00(+0.00%)
Aug 06, 2019
0.3919
0.3942
0.3277
0.3301
395,352,640
-0.04(-10.90%)
Aug 05, 2019
0.3776
0.3847
0.3586
0.3705
334,488,416
-0.02(-4.88%)
Aug 02, 2019
0.4014
0.4014
0.3871
0.3895
86,512,176
-0.00(-0.61%)
Aug 01, 2019
0.4227
0.4251
0.3847
0.3919
234,435,248
-0.04(-8.84%)
Jul 31, 2019
0.4322
0.4441
0.4204
0.4299
252,489,392
+0.00(+0.56%)
Jul 30, 2019
0.3871
0.4275
0.3776
0.4275
261,458,912
+0.04(+9.76%)
Jul 29, 2019
0.3919
0.3990
0.3776
0.3895
156,746,416
-0.00(-0.61%)
Jul 26, 2019
0.4014
0.4061
0.3847
0.3919
162,398,080
-0.01(-1.79%)
Jul 25, 2019
0.4180
0.4227
0.3990
0.3990
235,105,776
-0.01(-2.89%)
Jul 24, 2019
0.3966
0.4180
0.3966
0.4109
187,546,240
+0.01(+2.98%)
Jul 23, 2019
0.3919
0.3990
0.3847
0.3990
157,075,440
+0.01(+2.44%)
Jul 22, 2019
0.3895
0.4037
0.3800
0.3895
172,476,064
+0.00(+1.23%)
Jul 19, 2019
0.3824
0.3895
0.3729
0.3847
180,128,320
+0.01(+2.53%)
Jul 18, 2019
0.4061
0.4061
0.3729
0.3752
333,583,264
-0.03(-7.06%)
Jul 17, 2019
0.4251
0.4275
0.4037
0.4037
228,669,168
-0.02(-3.95%)
Jul 16, 2019
0.4346
0.4370
0.4180
0.4204
245,077,088
-0.02(-3.80%)
Jul 15, 2019
0.4583
0.4583
0.4346
0.4370
233,283,840
-0.02(-4.66%)
Jul 12, 2019
0.4536
0.4655
0.4489
0.4583
173,047,088
+0.01(+2.12%)
Jul 11, 2019
0.4536
0.4583
0.4465
0.4489
134,913,248
-0.00(-1.05%)
Jul 10, 2019
0.4346
0.4560
0.4322
0.4536
220,665,024
+0.02(+5.52%)
Jul 09, 2019
0.4275
0.4322
0.4180
0.4299
183,989,744
+0.00(+0.00%)
Jul 08, 2019
0.4370
0.4394
0.4275
0.4299
189,254,096
-0.01(-2.16%)
Jul 05, 2019
0.4394
0.4441
0.4275
0.4394
162,418,288
+0.00(+0.54%)
Jul 03, 2019
0.4536
0.4560
0.4346
0.4370
130,231,656
-0.00(-0.54%)
Jul 02, 2019
0.4631
0.4631
0.4394
0.4394
493,086,336
-0.03(-5.61%)
Jul 01, 2019
0.4868
0.4940
0.4583
0.4655
263,320,352
+0.00(+0.51%)
Jun 28, 2019
0.4583
0.4678
0.4512
0.4631
230,387,952
+0.02(+3.72%)
Jun 27, 2019
0.4489
0.4536
0.4417
0.4465
106,229,296
-0.01(-1.57%)
Jun 26, 2019
0.4465
0.4631
0.4370
0.4536
159,916,976
+0.02(+4.37%)
Jun 25, 2019
0.4489
0.4536
0.4275
0.4346
221,867,104
-0.02(-4.19%)
Jun 24, 2019
0.4678
0.4726
0.4441
0.4536
176,689,104
-0.01(-2.05%)
Jun 21, 2019
0.4773
0.4821
0.4489
0.4631
298,550,912
-0.01(-1.52%)
Jun 20, 2019
0.4536
0.4750
0.4489
0.4702
366,081,696
+0.04(+8.20%)
Jun 19, 2019
0.4512
0.4536
0.4322
0.4346
159,231,440
-0.02(-3.68%)
Jun 18, 2019
0.4346
0.4607
0.4324
0.4512
191,268,000
+0.02(+3.83%)
Jun 17, 2019
0.4156
0.4394
0.4109
0.4346
174,739,536
+0.01(+3.39%)
Jun 14, 2019
0.4322
0.4322
0.4156
0.4204
189,715,376
-0.01(-3.28%)
Jun 13, 2019
0.4346
0.4417
0.4156
0.4346
232,826,736
+0.01(+2.81%)
Jun 12, 2019
0.4465
0.4489
0.4156
0.4227
256,859,632
-0.03(-6.32%)
Jun 11, 2019
0.4560
0.4655
0.4489
0.4512
103,327,256
+0.00(+0.00%)
Jun 10, 2019
0.4560
0.4726
0.4465
0.4512
145,562,704
+0.00(+0.53%)
Jun 07, 2019
0.4489
0.4678
0.4417
0.4489
153,337,776
-0.00(-1.05%)
Jun 06, 2019
0.4536
0.4560
0.4346
0.4536
175,055,888
+0.00(+1.06%)
Jun 05, 2019
0.4797
0.4821
0.4394
0.4489
194,402,032
-0.03(-5.97%)
Jun 04, 2019
0.4726
0.4940
0.4726
0.4773
205,631,776
+0.01(+2.55%)
Jun 03, 2019
0.4607
0.4726
0.4560
0.4655
164,849,840
+0.01(+2.08%)
May 31, 2019
0.4631
0.4702
0.4512
0.4560
166,776,416
-0.03(-5.88%)
May 30, 2019
0.5035
0.5082
0.4726
0.4845
158,364,208
-0.02(-4.67%)
May 29, 2019
0.4512
0.5130
0.4512
0.5082
283,844,736
+0.05(+10.31%)
May 28, 2019
0.4773
0.4821
0.4536
0.4607
163,834,064
-0.02(-3.48%)
May 24, 2019
0.5058
0.5058
0.4750
0.4773
153,049,760
-0.01(-2.43%)
May 23, 2019
0.4940
0.4963
0.4678
0.4892
218,303,264
-0.03(-5.94%)
May 22, 2019
0.5533
0.5557
0.5201
0.5201
167,112,992
-0.05(-7.98%)
May 21, 2019
0.5510
0.5700
0.5438
0.5652
129,302,272
+0.02(+3.48%)
May 20, 2019
0.5700
0.5723
0.5391
0.5462
176,126,832
-0.03(-4.56%)
May 17, 2019
0.5866
0.5937
0.5676
0.5723
178,084,000
-0.03(-4.74%)
May 16, 2019
0.6056
0.6175
0.5937
0.6008
189,452,560
+0.01(+1.20%)
May 15, 2019
0.5890
0.5961
0.5771
0.5937
141,931,712
-0.00(-0.79%)
May 14, 2019
0.5818
0.6080
0.5747
0.5985
170,478,800
+0.03(+5.00%)
May 13, 2019
0.6008
0.6056
0.5510
0.5700
288,804,224
-0.05(-8.05%)
May 10, 2019
0.6341
0.6365
0.6008
0.6198
232,526,176
-0.02(-2.61%)
May 09, 2019
0.6697
0.6721
0.6198
0.6365
326,815,008
-0.05(-7.27%)
May 08, 2019
0.6365
0.6982
0.6365
0.6863
293,527,136
+0.03(+3.96%)
May 07, 2019
0.6745
0.6792
0.6483
0.6602
261,524,976
-0.03(-3.81%)
May 06, 2019
0.6483
0.6887
0.6483
0.6863
194,412,352
+0.02(+2.48%)
May 03, 2019
0.6555
0.6816
0.6507
0.6697
124,230,480
+0.02(+3.30%)
May 02, 2019
0.6602
0.6816
0.6412
0.6483
224,532,288
-0.02(-3.53%)
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.