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 28, 2017
1.269
1.273
1.235
1.249
130,902,144
-0.01(-0.57%)
Apr 27, 2017
1.282
1.282
1.223
1.256
224,293,904
-0.04(-3.29%)
Apr 26, 2017
1.292
1.344
1.287
1.299
157,939,664
-0.01(-0.73%)
Apr 25, 2017
1.272
1.313
1.247
1.309
171,973,824
+0.03(+2.42%)
Apr 24, 2017
1.319
1.325
1.263
1.278
182,939,776
-0.03(-2.54%)
Apr 21, 2017
1.320
1.339
1.294
1.311
140,701,824
-0.01(-0.72%)
Apr 20, 2017
1.316
1.354
1.309
1.320
118,551,176
+0.01(+1.09%)
Apr 19, 2017
1.344
1.361
1.301
1.306
168,531,584
-0.04(-2.83%)
Apr 18, 2017
1.335
1.375
1.318
1.344
129,670,160
-0.01(-0.53%)
Apr 17, 2017
1.394
1.404
1.332
1.351
210,128,448
-0.05(-3.40%)
Apr 13, 2017
1.465
1.468
1.396
1.399
158,950,320
-0.06(-4.23%)
Apr 12, 2017
1.468
1.518
1.453
1.461
181,094,656
-0.01(-0.49%)
Apr 11, 2017
1.472
1.475
1.437
1.468
142,462,384
-0.01(-0.80%)
Apr 10, 2017
1.484
1.495
1.470
1.480
123,629,208
+0.01(+0.48%)
Apr 07, 2017
1.491
1.500
1.463
1.472
138,486,224
-0.02(-1.27%)
Apr 06, 2017
1.470
1.520
1.463
1.491
223,022,848
+0.04(+2.78%)
Apr 05, 2017
1.522
1.565
1.427
1.451
344,987,776
-0.05(-3.32%)
Apr 04, 2017
1.401
1.503
1.385
1.501
308,380,128
+0.09(+6.76%)
Apr 03, 2017
1.427
1.437
1.358
1.406
140,203,520
-0.00(-0.34%)
Mar 31, 2017
1.385
1.413
1.380
1.411
121,185,488
+0.02(+1.54%)
Mar 30, 2017
1.401
1.425
1.361
1.389
223,989,008
+0.01(+0.69%)
Mar 29, 2017
1.287
1.413
1.285
1.380
274,225,664
+0.10(+7.79%)
Mar 28, 2017
1.233
1.287
1.221
1.280
174,357,664
+0.05(+4.46%)
Mar 27, 2017
1.223
1.247
1.202
1.225
130,241,744
-0.01(-1.15%)
Mar 24, 2017
1.228
1.259
1.214
1.240
129,889,728
+0.03(+2.55%)
Mar 23, 2017
1.204
1.235
1.187
1.209
169,849,376
+0.02(+1.80%)
Mar 22, 2017
1.192
1.214
1.176
1.187
116,346,136
-0.02(-1.38%)
Mar 21, 2017
1.237
1.242
1.192
1.204
121,007,392
-0.03(-2.12%)
Mar 20, 2017
1.237
1.256
1.214
1.230
104,727,768
-0.03(-2.08%)
Mar 17, 2017
1.297
1.314
1.249
1.256
177,381,760
-0.04(-2.94%)
Mar 16, 2017
1.306
1.311
1.268
1.294
122,972,448
+0.00(+0.00%)
Mar 15, 2017
1.271
1.304
1.241
1.294
151,433,632
+0.05(+4.01%)
Mar 14, 2017
1.240
1.252
1.192
1.244
152,065,040
-0.02(-1.69%)
Mar 13, 2017
1.228
1.273
1.228
1.266
130,461,192
+0.04(+3.49%)
Mar 10, 2017
1.228
1.240
1.190
1.223
160,257,792
+0.00(+0.39%)
Mar 09, 2017
1.166
1.223
1.159
1.218
214,628,096
+0.05(+3.85%)
Mar 08, 2017
1.247
1.259
1.168
1.173
275,903,200
-0.08(-6.08%)
Mar 07, 2017
1.278
1.282
1.249
1.249
121,817,928
-0.02(-1.68%)
Mar 06, 2017
1.259
1.287
1.252
1.271
143,213,536
+0.01(+0.56%)
Mar 03, 2017
1.280
1.309
1.259
1.263
138,189,792
-0.01(-0.75%)
Mar 02, 2017
1.304
1.313
1.249
1.273
200,909,328
-0.05(-3.77%)
Mar 01, 2017
1.306
1.342
1.304
1.323
149,527,584
+0.03(+2.20%)
Feb 28, 2017
1.323
1.337
1.290
1.294
160,576,656
-0.04(-3.03%)
Feb 27, 2017
1.349
1.368
1.309
1.335
196,398,272
-0.01(-0.71%)
Feb 24, 2017
1.351
1.399
1.330
1.344
247,537,888
-0.02(-1.56%)
Feb 23, 2017
1.442
1.444
1.278
1.366
415,037,984
-0.04(-2.87%)
Feb 22, 2017
1.432
1.446
1.401
1.406
190,718,320
-0.04(-2.63%)
Feb 21, 2017
1.458
1.468
1.425
1.444
154,039,136
-0.00(-0.33%)
Feb 17, 2017
1.449
1.449
1.449
0
+0.00(+0.33%)
Feb 16, 2017
1.506
1.520
1.440
1.444
158,469,664
-0.06(-3.80%)
Feb 15, 2017
1.527
1.532
1.496
1.501
102,975,672
-0.03(-1.86%)
Feb 14, 2017
1.522
1.532
1.506
1.529
93,028,984
+0.03(+1.74%)
Feb 13, 2017
1.508
1.527
1.491
1.503
103,267,280
-0.01(-0.78%)
Feb 10, 2017
1.522
1.544
1.503
1.515
123,356,480
+0.02(+1.11%)
Feb 09, 2017
1.453
1.518
1.461
1.499
133,191,616
+0.05(+3.10%)
Feb 08, 2017
1.444
1.477
1.406
1.453
161,038,800
-0.01(-0.81%)
Feb 07, 2017
1.515
1.522
1.444
1.465
169,503,136
-0.05(-3.29%)
Feb 06, 2017
1.567
1.579
1.514
1.515
117,154,808
-0.05(-2.89%)
Feb 03, 2017
1.520
1.565
1.515
1.560
117,929,216
+0.03(+1.86%)
Feb 02, 2017
1.513
1.548
1.487
1.532
144,128,736
+0.01(+0.78%)
Feb 01, 2017
1.546
1.565
1.499
1.520
143,030,928
-0.01(-0.77%)
Jan 31, 2017
1.527
1.540
1.506
1.532
122,955,144
-0.00(-0.15%)
Jan 30, 2017
1.622
1.629
1.527
1.534
239,029,856
-0.11(-6.65%)
Jan 27, 2017
1.667
1.685
1.629
1.643
128,372,704
-0.05(-2.81%)
Jan 26, 2017
1.710
1.731
1.679
1.691
133,512,576
-0.00(-0.14%)
Jan 25, 2017
1.674
1.724
1.665
1.693
204,216,720
+0.05(+3.18%)
Jan 24, 2017
1.596
1.662
1.584
1.641
151,345,936
+0.05(+3.44%)
Jan 23, 2017
1.582
1.617
1.548
1.586
121,827,048
-0.00(-0.15%)
Jan 20, 2017
1.589
1.632
1.575
1.589
138,907,424
+0.02(+1.06%)
Jan 19, 2017
1.643
1.655
1.556
1.572
261,658,832
-0.09(-5.16%)
Jan 18, 2017
1.651
1.672
1.643
1.658
124,172,904
-0.01(-0.43%)
Jan 17, 2017
1.648
1.686
1.634
1.665
166,572,176
+0.02(+1.30%)
Jan 13, 2017
1.643
1.643
1.643
0
-0.00(-0.14%)
Jan 12, 2017
1.660
1.680
1.632
1.646
128,578,736
+0.00(+0.14%)
Jan 11, 2017
1.648
1.665
1.627
1.643
133,832,208
+0.00(+0.00%)
Jan 10, 2017
1.653
1.665
1.632
1.643
120,583,840
+0.01(+0.73%)
Jan 09, 2017
1.641
1.648
1.610
1.632
171,053,472
-0.03(-2.00%)
Jan 06, 2017
1.722
1.729
1.660
1.665
167,444,688
-0.04(-2.37%)
Jan 05, 2017
1.677
1.708
1.636
1.705
228,347,936
+0.04(+2.57%)
Jan 04, 2017
1.662
1.679
1.627
1.662
202,870,848
+0.02(+1.16%)
Jan 03, 2017
1.710
1.738
1.610
1.643
234,901,744
-0.02(-1.42%)
Dec 30, 2016
1.667
1.667
1.667
0
-0.03(-1.96%)
Dec 29, 2016
1.715
1.730
1.679
1.700
149,166,096
-0.02(-0.97%)
Dec 28, 2016
1.807
1.810
1.700
1.717
292,424,032
-0.09(-4.74%)
Dec 27, 2016
1.776
1.817
1.765
1.803
187,959,856
+0.04(+2.02%)
Dec 23, 2016
1.767
1.767
1.767
0
+0.02(+1.36%)
Dec 22, 2016
1.762
1.798
1.734
1.743
129,704,336
-0.02(-1.21%)
Dec 21, 2016
1.755
1.803
1.743
1.765
163,791,184
+0.03(+1.92%)
Dec 20, 2016
1.736
1.765
1.724
1.731
168,333,184
-0.00(-0.27%)
Dec 19, 2016
1.693
1.748
1.684
1.736
170,272,896
+0.03(+1.81%)
Dec 16, 2016
1.691
1.717
1.670
1.705
249,730,896
+0.04(+2.13%)
Dec 15, 2016
1.662
1.708
1.627
1.670
251,406,640
-0.01(-0.71%)
Dec 14, 2016
1.710
1.767
1.674
1.681
284,726,176
-0.07(-3.93%)
Dec 13, 2016
1.781
1.786
1.677
1.750
279,110,304
+0.00(+0.27%)
Dec 12, 2016
1.924
1.947
1.738
1.746
370,442,400
-0.09(-4.79%)
Dec 09, 2016
1.838
1.852
1.812
1.833
187,955,632
+0.03(+1.58%)
Dec 08, 2016
1.831
1.841
1.762
1.805
303,019,520
+0.00(+0.26%)
Dec 07, 2016
1.845
1.886
1.776
1.800
319,773,408
+0.00(+0.00%)
Dec 06, 2016
1.767
1.841
1.743
1.800
247,773,680
+0.02(+1.34%)
Dec 05, 2016
1.800
1.817
1.762
1.776
251,351,632
+0.06(+3.46%)
Dec 02, 2016
1.670
1.734
1.662
1.717
215,431,376
+0.04(+2.55%)
Dec 01, 2016
1.662
1.746
1.655
1.674
458,066,368
+0.01(+0.71%)
Nov 30, 2016
1.646
1.689
1.601
1.662
514,703,168
+0.15(+9.89%)
Nov 29, 2016
1.465
1.525
1.432
1.513
215,235,744
+0.01(+0.47%)
Nov 28, 2016
1.601
1.603
1.501
1.506
196,535,728
-0.06(-3.79%)
Nov 25, 2016
1.560
1.579
1.548
1.565
87,849,440
-0.01(-0.75%)
Nov 23, 2016
1.577
1.577
1.577
0
+0.05(+3.11%)
Nov 22, 2016
1.534
1.539
1.480
1.529
179,298,848
+0.02(+1.26%)
Nov 21, 2016
1.411
1.520
1.465
1.510
222,093,712
+0.10(+7.07%)
Nov 18, 2016
1.415
1.434
1.399
1.411
153,723,312
+0.01(+0.85%)
Nov 17, 2016
1.425
1.450
1.387
1.399
188,370,704
-0.00(-0.34%)
Nov 16, 2016
1.423
1.453
1.380
1.404
204,830,368
-0.03(-2.31%)
Nov 15, 2016
1.342
1.456
1.339
1.437
277,982,976
+0.14(+10.60%)
Nov 14, 2016
1.311
1.330
1.254
1.299
214,320,800
+0.01(+0.74%)
Nov 11, 2016
1.335
1.351
1.271
1.290
197,925,104
-0.06(-4.74%)
Nov 10, 2016
1.423
1.445
1.349
1.354
317,906,112
-0.02(-1.21%)
Nov 09, 2016
1.252
1.382
1.249
1.370
232,865,696
+0.11(+8.66%)
Nov 08, 2016
1.256
1.296
1.240
1.261
165,228,544
-0.03(-2.57%)
Nov 07, 2016
1.294
1.318
1.278
1.294
179,538,496
+0.04(+3.02%)
Nov 04, 2016
1.249
1.306
1.247
1.256
196,717,984
-0.03(-2.04%)
Nov 03, 2016
1.366
1.377
1.266
1.282
255,601,008
+0.02(+1.70%)
Nov 02, 2016
1.230
1.290
1.221
1.261
242,451,664
-0.01(-0.93%)
Nov 01, 2016
1.313
1.339
1.230
1.273
209,600,560
-0.04(-2.72%)
Oct 31, 2016
1.363
1.377
1.304
1.309
173,113,872
-0.07(-4.84%)
Oct 28, 2016
1.432
1.439
1.368
1.375
187,747,952
-0.07(-4.77%)
Oct 27, 2016
1.415
1.470
1.408
1.444
191,252,912
+0.02(+1.33%)
Oct 26, 2016
1.396
1.468
1.356
1.425
283,604,320
-0.03(-1.80%)
Oct 25, 2016
1.515
1.544
1.447
1.451
287,353,600
-0.06(-3.93%)
Oct 24, 2016
1.579
1.596
1.494
1.510
253,122,544
-0.08(-4.79%)
Oct 21, 2016
1.653
1.689
1.565
1.586
370,975,456
-0.05(-3.33%)
Oct 20, 2016
1.556
1.651
1.509
1.641
450,703,424
+0.05(+2.83%)
Oct 19, 2016
1.575
1.627
1.567
1.596
276,726,400
+0.05(+3.07%)
Oct 18, 2016
1.546
1.567
1.501
1.548
161,754,304
+0.04(+2.68%)
Oct 17, 2016
1.553
1.586
1.491
1.508
156,983,840
-0.05(-3.20%)
Oct 14, 2016
1.532
1.590
1.532
1.558
209,939,104
+0.03(+2.02%)
Oct 13, 2016
1.472
1.556
1.434
1.527
206,334,656
+0.03(+2.23%)
Oct 12, 2016
1.484
1.496
1.449
1.494
96,919,056
+0.00(+0.16%)
Oct 11, 2016
1.515
1.534
1.450
1.491
176,829,488
-0.04(-2.48%)
Oct 10, 2016
1.532
1.572
1.522
1.529
118,843,376
+0.02(+1.42%)
Oct 07, 2016
1.586
1.598
1.506
1.508
180,833,888
-0.07(-4.51%)
Oct 06, 2016
1.641
1.655
1.567
1.579
185,077,968
-0.04(-2.21%)
Oct 05, 2016
1.532
1.639
1.532
1.615
250,413,776
+0.10(+6.75%)
Oct 04, 2016
1.534
1.556
1.510
1.513
148,227,344
-0.01(-0.47%)
Oct 03, 2016
1.506
1.531
1.468
1.520
132,625,816
+0.03(+2.07%)
Sep 30, 2016
1.456
1.496
1.432
1.489
306,328,448
+0.04(+2.45%)
Sep 29, 2016
1.522
1.551
1.439
1.453
563,285,568
-0.15(-9.33%)
Sep 28, 2016
1.494
1.615
1.475
1.603
238,258,800
+0.12(+8.35%)
Sep 27, 2016
1.544
1.546
1.418
1.480
351,036,192
-0.09(-5.89%)
Sep 26, 2016
1.594
1.624
1.558
1.572
108,307,424
-0.00(-0.15%)
Sep 23, 2016
1.610
1.648
1.544
1.575
128,680,296
-0.06(-3.49%)
Sep 22, 2016
1.639
1.660
1.603
1.632
158,237,408
+0.03(+1.93%)
Sep 21, 2016
1.601
1.620
1.567
1.601
172,171,696
+0.04(+2.74%)
Sep 20, 2016
1.613
1.653
1.546
1.558
288,021,440
-0.06(-3.67%)
Sep 19, 2016
1.760
1.774
1.617
1.617
487,984,000
-0.13(-7.35%)
Sep 16, 2016
1.684
1.750
1.677
1.746
196,295,824
+0.02(+1.38%)
Sep 15, 2016
1.710
1.753
1.686
1.722
166,854,400
+0.02(+1.12%)
Sep 14, 2016
1.746
1.760
1.665
1.703
191,721,216
-0.05(-2.85%)
Sep 13, 2016
1.843
1.848
1.699
1.753
296,683,456
-0.16(-8.32%)
Sep 12, 2016
1.836
1.934
1.788
1.912
278,911,360
+0.10(+5.64%)
Sep 09, 2016
1.817
1.852
1.765
1.810
242,403,920
-0.03(-1.55%)
Sep 08, 2016
1.646
1.855
1.632
1.838
475,452,768
+0.22(+13.66%)
Sep 07, 2016
1.648
1.651
1.605
1.617
118,002,448
+0.00(+0.15%)
Sep 06, 2016
1.591
1.639
1.582
1.615
154,887,328
+0.05(+3.03%)
Sep 02, 2016
1.499
1.567
1.567
1.567
193,134,512
+0.08(+5.60%)
Sep 01, 2016
1.480
1.508
1.461
1.484
118,256,232
-0.02(-1.57%)
Aug 31, 2016
1.529
1.546
1.468
1.508
145,888,144
-0.04(-2.46%)
Aug 30, 2016
1.546
1.579
1.520
1.546
121,635,552
+0.02(+1.09%)
Aug 29, 2016
1.510
1.541
1.484
1.529
93,224,464
+0.01(+0.63%)
Aug 26, 2016
1.513
1.553
1.507
1.520
146,373,024
+0.02(+1.11%)
Aug 25, 2016
1.484
1.529
1.472
1.503
136,052,576
+0.02(+1.12%)
Aug 24, 2016
1.558
1.567
1.482
1.487
188,795,056
-0.05(-3.10%)
Aug 23, 2016
1.434
1.563
1.432
1.534
271,807,296
+0.09(+6.08%)
Aug 22, 2016
1.387
1.446
1.382
1.446
163,973,920
+0.00(+0.00%)
Aug 19, 2016
1.458
1.477
1.408
1.446
181,707,792
-0.03(-1.77%)
Aug 18, 2016
1.366
1.484
1.366
1.472
338,374,432
+0.12(+9.16%)
Aug 17, 2016
1.404
1.408
1.306
1.349
276,497,472
-0.05(-3.89%)
Aug 16, 2016
1.330
1.411
1.287
1.404
324,426,976
+0.10(+7.45%)
Aug 15, 2016
1.218
1.313
1.204
1.306
317,324,000
+0.11(+9.56%)
Aug 12, 2016
1.202
1.209
1.168
1.192
135,757,280
-0.00(-0.20%)
Aug 11, 2016
1.209
1.211
1.145
1.195
296,252,064
+0.05(+4.79%)
Aug 10, 2016
1.154
1.171
1.133
1.140
151,811,984
-0.00(-0.21%)
Aug 09, 2016
1.204
1.206
1.133
1.142
186,856,800
-0.05(-3.99%)
Aug 08, 2016
1.176
1.223
1.164
1.190
172,752,160
+0.03(+2.45%)
Aug 05, 2016
1.230
1.233
1.154
1.161
214,225,856
-0.06(-4.68%)
Aug 04, 2016
1.197
1.254
1.176
1.218
299,933,248
-0.04(-3.02%)
Aug 03, 2016
1.176
1.257
1.145
1.256
209,396,448
+0.09(+7.96%)
Aug 02, 2016
1.235
1.244
1.128
1.164
183,250,784
-0.05(-3.73%)
Aug 01, 2016
1.266
1.271
1.202
1.209
152,094,192
-0.08(-6.09%)
Jul 29, 2016
1.223
1.297
1.223
1.287
195,917,344
+0.05(+4.43%)
Jul 28, 2016
1.230
1.263
1.218
1.233
139,960,672
+0.00(+0.00%)
Jul 27, 2016
1.328
1.330
1.211
1.233
217,046,864
-0.04(-2.99%)
Jul 26, 2016
1.195
1.275
1.187
1.271
184,901,776
+0.05(+4.09%)
Jul 25, 2016
1.275
1.279
1.189
1.221
230,659,712
-0.06(-4.64%)
Jul 22, 2016
1.221
1.306
1.190
1.280
275,587,520
+0.10(+8.45%)
Jul 21, 2016
1.168
1.247
1.159
1.180
276,173,088
+0.05(+4.85%)
Jul 20, 2016
1.047
1.147
1.035
1.126
155,107,072
+0.06(+5.33%)
Jul 19, 2016
1.076
1.090
1.052
1.069
116,393,024
-0.02(-2.17%)
Jul 18, 2016
1.054
1.092
1.021
1.092
94,651,776
+0.04(+4.07%)
Jul 15, 2016
1.078
1.107
1.047
1.050
113,697,288
-0.02(-1.78%)
Jul 14, 2016
1.052
1.088
1.038
1.069
170,431,040
+0.04(+3.45%)
Jul 13, 2016
1.069
1.085
1.014
1.033
121,860,528
-0.05(-5.02%)
Jul 12, 2016
1.028
1.090
1.016
1.088
162,902,896
+0.09(+9.57%)
Jul 11, 2016
1.024
1.031
0.9903
0.9927
95,699,088
-0.01(-1.41%)
Jul 08, 2016
1.033
1.005
1.014
1.007
107,661,680
+0.00(+0.24%)
Jul 07, 2016
1.057
1.085
1.002
1.005
148,126,832
-0.03(-2.76%)
Jul 06, 2016
1.012
1.033
1.002
1.033
102,973,920
+0.01(+1.16%)
Jul 05, 2016
1.043
1.051
0.9808
1.021
133,876,216
-0.07(-6.32%)
Jul 01, 2016
1.009
1.090
1.090
1.090
139,545,008
+0.07(+7.24%)
Jun 30, 2016
1.043
1.046
0.9856
1.016
149,159,424
-0.03(-3.17%)
Jun 29, 2016
1.057
1.069
1.028
1.050
125,096,144
+0.03(+3.27%)
Jun 28, 2016
1.016
1.026
0.9927
1.016
104,050,424
+0.05(+5.42%)
Jun 27, 2016
1.009
1.019
0.9333
0.9642
131,338,584
-0.07(-7.09%)
Jun 24, 2016
1.012
1.062
0.9903
1.038
123,929,104
-0.06(-5.82%)
Jun 23, 2016
1.085
1.104
1.073
1.102
80,227,432
+0.03(+2.88%)
Jun 22, 2016
1.121
1.121
1.069
1.071
100,122,576
-0.03(-2.38%)
Jun 21, 2016
1.078
1.104
1.064
1.097
138,963,936
-0.01(-0.86%)
Jun 20, 2016
1.142
1.145
1.078
1.107
171,507,632
+0.04(+3.33%)
Jun 17, 2016
1.043
1.104
1.033
1.071
225,433,488
+0.06(+6.37%)
Jun 16, 2016
0.9998
1.033
0.9571
1.007
163,895,520
-0.01(-0.93%)
Jun 15, 2016
1.014
1.069
1.005
1.016
134,511,936
+0.00(+0.00%)
Jun 14, 2016
1.007
1.057
0.9737
1.016
138,555,600
-0.01(-1.16%)
Jun 13, 2016
1.038
1.092
0.9903
1.028
149,449,552
-0.02(-2.04%)
Jun 10, 2016
1.109
1.123
1.038
1.050
160,834,256
-0.11(-9.43%)
Jun 09, 2016
1.128
1.168
1.073
1.159
238,354,336
-0.02(-1.81%)
Jun 08, 2016
1.161
1.221
1.147
1.180
194,338,688
+0.07(+6.42%)
Jun 07, 2016
1.109
1.154
1.081
1.109
187,925,008
+0.02(+2.19%)
Jun 06, 2016
1.007
1.090
0.9903
1.085
167,942,096
+0.11(+11.74%)
Jun 03, 2016
1.012
1.021
0.9666
0.9713
106,000,304
-0.04(-3.76%)
Jun 02, 2016
1.021
1.054
1.002
1.009
126,564,264
-0.03(-2.75%)
Jun 01, 2016
0.9998
1.043
0.9713
1.038
136,326,096
+0.02(+1.86%)
May 31, 2016
1.005
1.057
1.005
1.019
165,331,824
+0.03(+3.13%)
May 27, 2016
0.9879
0.9879
0.9879
0.9879
103,680,704
-0.02(-1.65%)
May 26, 2016
1.100
1.126
0.9761
1.005
193,016,128
-0.03(-2.76%)
May 25, 2016
1.005
1.066
0.9951
1.033
195,574,448
+0.07(+7.41%)
May 24, 2016
0.8740
0.9666
0.8637
0.9618
158,664,400
+0.09(+10.35%)
May 23, 2016
0.8763
0.8977
0.8455
0.8716
143,966,048
-0.01(-1.34%)
May 20, 2016
0.9309
0.9381
0.8775
0.8835
166,058,272
-0.03(-3.63%)
May 19, 2016
0.8977
0.9238
0.8526
0.9167
132,141,904
+0.00(+0.26%)
May 18, 2016
0.9404
0.9642
0.9048
0.9143
113,974,080
-0.02(-2.04%)
May 17, 2016
0.9476
1.009
0.9191
0.9333
230,515,216
+0.01(+0.77%)
May 16, 2016
0.9951
1.027
0.9143
0.9262
172,900,512
-0.04(-3.94%)
May 13, 2016
0.9452
1.009
0.9452
0.9642
118,009,448
-0.03(-2.64%)
May 12, 2016
1.090
1.100
0.9689
0.9903
177,651,600
-0.05(-4.36%)
May 11, 2016
1.009
1.145
0.9784
1.035
223,243,136
+0.01(+1.40%)
May 10, 2016
1.005
1.035
0.9333
1.021
293,337,312
+0.05(+4.88%)
May 09, 2016
1.121
1.164
0.9594
0.9737
204,902,576
-0.12(-10.68%)
May 06, 2016
1.311
1.385
1.079
1.090
295,464,256
-0.27(-19.62%)
May 05, 2016
1.496
1.537
1.354
1.356
257,122,624
+0.01(+1.06%)
May 04, 2016
1.446
1.468
1.335
1.342
112,602,664
-0.04(-2.59%)
May 03, 2016
1.515
1.525
1.361
1.377
169,055,728
-0.19(-11.99%)
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.