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
Alexco Resource Corp
(NY:
AXU
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Sep 6, 2022
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 (%)
Jan 31, 2019
1.100
1.150
1.080
1.130
674,179
+0.06(+5.61%)
Jan 30, 2019
1.030
1.070
0.9900
1.070
515,032
+0.06(+6.01%)
Jan 29, 2019
1.020
1.040
0.9800
1.009
587,491
+0.03(+3.01%)
Jan 28, 2019
0.9500
0.9884
0.9500
0.9798
165,615
+0.03(+3.14%)
Jan 25, 2019
0.9400
0.9500
0.9100
0.9500
246,300
+0.05(+5.56%)
Jan 24, 2019
0.9242
0.9280
0.8600
0.9000
292,842
-0.03(-3.18%)
Jan 23, 2019
0.9350
0.9395
0.9200
0.9296
80,151
-0.02(-1.65%)
Jan 22, 2019
0.9300
0.9600
0.9270
0.9452
139,123
+0.01(+0.55%)
Jan 18, 2019
0.9700
0.9700
0.9300
0.9400
374,000
-0.03(-3.14%)
Jan 17, 2019
0.9800
0.9800
0.9570
0.9705
226,823
-0.01(-0.67%)
Jan 16, 2019
1.010
1.010
0.9699
0.9770
174,213
-0.02(-2.30%)
Jan 15, 2019
1.020
1.020
1.000
1.000
229,697
-0.02(-1.96%)
Jan 14, 2019
1.030
1.040
1.000
1.020
213,501
-0.03(-2.86%)
Jan 11, 2019
1.060
1.060
1.020
1.050
110,200
+0.02(+1.94%)
Jan 10, 2019
1.030
1.060
1.030
1.030
138,917
-0.03(-2.83%)
Jan 09, 2019
1.050
1.070
1.040
1.060
199,484
+0.02(+1.92%)
Jan 08, 2019
0.9720
1.040
0.9720
1.040
132,603
+0.05(+5.05%)
Jan 07, 2019
1.020
1.060
0.9548
0.9900
215,719
-0.02(-1.98%)
Jan 04, 2019
1.000
1.040
0.9400
1.010
242,800
+0.01(+1.07%)
Jan 03, 2019
0.9600
1.020
0.9499
0.9993
155,140
+0.04(+4.12%)
Jan 02, 2019
0.9399
0.9599
0.9301
0.9598
196,012
+0.02(+2.11%)
Dec 31, 2018
0.9300
0.9500
0.9000
0.9400
156,700
+0.01(+1.08%)
Dec 28, 2018
0.9000
0.9400
0.9000
0.9300
128,300
+0.03(+3.33%)
Dec 27, 2018
0.8900
0.9354
0.8800
0.9000
173,913
+0.01(+1.65%)
Dec 26, 2018
0.9000
0.9700
0.8852
0.8854
301,155
-0.00(-0.52%)
Dec 24, 2018
0.8800
0.8900
0.8500
0.8900
175,000
+0.07(+8.54%)
Dec 21, 2018
0.9100
0.9100
0.8200
0.8200
169,200
-0.10(-11.03%)
Dec 20, 2018
0.9600
0.9640
0.9000
0.9217
230,636
-0.03(-3.39%)
Dec 19, 2018
0.8925
0.9588
0.8649
0.9540
503,480
+0.06(+6.60%)
Dec 18, 2018
0.8500
0.8950
0.8309
0.8949
235,150
+0.06(+7.82%)
Dec 17, 2018
0.8300
0.8300
0.7900
0.8300
210,186
+0.04(+5.06%)
Dec 14, 2018
0.8100
0.8150
0.7800
0.7900
217,700
-0.01(-1.68%)
Dec 13, 2018
0.8300
0.8300
0.7800
0.8035
88,241
-0.02(-2.44%)
Dec 12, 2018
0.7950
0.8274
0.7947
0.8236
155,499
+0.04(+5.43%)
Dec 11, 2018
0.7998
0.8000
0.7811
0.7812
134,136
+0.00(+0.48%)
Dec 10, 2018
0.7700
0.7780
0.7510
0.7775
96,632
+0.01(+0.97%)
Dec 07, 2018
0.7700
0.7800
0.7600
0.7700
131,200
-0.01(-0.67%)
Dec 06, 2018
0.7820
0.7945
0.7700
0.7752
168,510
-0.01(-1.25%)
Dec 04, 2018
0.7600
0.8000
0.7600
0.7850
133,900
+0.02(+1.95%)
Dec 03, 2018
0.7800
0.7945
0.7630
0.7700
191,621
-0.01(-1.28%)
Nov 30, 2018
0.7700
0.7800
0.7600
0.7800
93,400
+0.02(+3.17%)
Nov 29, 2018
0.7600
0.7601
0.7403
0.7560
83,464
-0.00(-0.53%)
Nov 28, 2018
0.7795
0.7795
0.7395
0.7600
166,495
+0.00(+0.34%)
Nov 27, 2018
0.7700
0.7773
0.7415
0.7574
102,228
-0.01(-1.30%)
Nov 26, 2018
0.7550
0.8049
0.7500
0.7674
159,386
+0.01(+0.97%)
Nov 23, 2018
0.7600
0.7900
0.7600
0.7600
56,200
-0.02(-2.55%)
Nov 21, 2018
0.7799
0.7799
0.7799
0
+0.04(+5.11%)
Nov 20, 2018
0.7640
0.7905
0.7405
0.7420
146,563
-0.04(-4.97%)
Nov 19, 2018
0.7900
0.8118
0.7656
0.7808
73,075
-0.02(-2.40%)
Nov 16, 2018
0.8500
0.8600
0.7900
0.8000
173,800
-0.02(-2.12%)
Nov 15, 2018
0.8000
0.8596
0.7900
0.8173
121,340
+0.02(+2.16%)
Nov 14, 2018
0.6900
0.8800
0.6900
0.8000
539,127
+0.12(+18.43%)
Nov 13, 2018
0.7400
0.7400
0.6755
0.6755
387,233
-0.07(-9.50%)
Nov 12, 2018
0.8250
0.8400
0.7230
0.7464
484,226
-0.10(-12.19%)
Nov 09, 2018
0.8600
0.8700
0.8250
0.8500
101,500
-0.03(-3.38%)
Nov 08, 2018
0.8700
0.8970
0.8569
0.8797
170,344
+0.00(+0.34%)
Nov 07, 2018
0.9146
0.9600
0.8767
0.8767
160,251
-0.06(-6.73%)
Nov 06, 2018
0.9500
0.9500
0.9300
0.9400
61,820
-0.01(-1.05%)
Nov 05, 2018
0.9400
0.9801
0.9174
0.9500
228,845
+0.00(+0.00%)
Nov 02, 2018
1.000
1.020
0.9450
0.9500
110,300
-0.02(-1.61%)
Nov 01, 2018
0.9300
1.009
0.9199
0.9655
317,155
+0.06(+6.76%)
Oct 31, 2018
0.9000
0.9244
0.8999
0.9044
224,449
-0.03(-3.21%)
Oct 30, 2018
0.9300
0.9400
0.9000
0.9344
306,448
+0.01(+1.09%)
Oct 29, 2018
0.9000
0.9400
0.9000
0.9243
242,723
+0.00(+0.47%)
Oct 26, 2018
0.9400
0.9500
0.9000
0.9200
239,900
-0.02(-2.14%)
Oct 25, 2018
1.000
1.020
0.9310
0.9401
470,815
-0.09(-8.73%)
Oct 24, 2018
1.030
1.080
1.000
1.030
281,417
+0.01(+0.98%)
Oct 23, 2018
1.080
1.080
1.020
1.020
335,231
-0.03(-2.86%)
Oct 22, 2018
1.070
1.080
1.020
1.050
247,566
-0.02(-1.87%)
Oct 19, 2018
1.070
1.080
1.050
1.070
96,800
+0.00(+0.00%)
Oct 18, 2018
1.060
1.090
1.060
1.070
53,812
+0.00(+0.00%)
Oct 17, 2018
1.110
1.110
1.060
1.070
103,414
-0.03(-2.73%)
Oct 16, 2018
1.130
1.130
1.090
1.100
82,396
-0.01(-0.90%)
Oct 15, 2018
1.100
1.150
1.100
1.110
188,856
+0.04(+3.74%)
Oct 12, 2018
1.100
1.120
1.060
1.070
145,100
-0.02(-1.83%)
Oct 11, 2018
1.050
1.120
1.040
1.090
374,581
+0.06(+5.83%)
Oct 10, 2018
1.020
1.060
1.020
1.030
65,109
-0.01(-0.96%)
Oct 09, 2018
1.050
1.060
1.030
1.040
70,626
-0.01(-0.95%)
Oct 08, 2018
1.030
1.050
1.010
1.050
252,123
+0.01(+0.96%)
Oct 05, 2018
1.040
1.050
1.020
1.040
87,300
+0.00(+0.00%)
Oct 04, 2018
1.050
1.060
1.030
1.040
134,021
-0.01(-0.95%)
Oct 03, 2018
1.050
1.060
1.040
1.050
60,278
+0.01(+0.48%)
Oct 02, 2018
1.050
1.080
1.035
1.045
254,003
+0.00(+0.48%)
Oct 01, 2018
1.040
1.080
1.020
1.040
172,927
+0.01(+0.97%)
Sep 28, 2018
1.040
1.080
1.030
1.030
193,200
-0.03(-2.83%)
Sep 27, 2018
1.040
1.070
1.030
1.060
198,579
+0.00(+0.00%)
Sep 26, 2018
1.060
1.090
1.060
1.060
120,099
-0.03(-2.31%)
Sep 25, 2018
1.100
1.100
1.060
1.085
118,390
+0.01(+0.47%)
Sep 24, 2018
1.110
1.130
1.080
1.080
121,315
-0.05(-4.42%)
Sep 21, 2018
1.110
1.150
1.050
1.130
183,200
-0.02(-1.74%)
Sep 20, 2018
1.090
1.150
1.090
1.150
195,708
+0.08(+7.48%)
Sep 19, 2018
1.030
1.080
1.030
1.070
142,147
+0.03(+2.88%)
Sep 18, 2018
1.040
1.050
1.010
1.040
280,148
+0.00(+0.00%)
Sep 17, 2018
1.050
1.058
1.020
1.040
277,051
-0.02(-1.89%)
Sep 14, 2018
1.090
1.090
1.050
1.060
60,400
-0.04(-3.64%)
Sep 13, 2018
1.110
1.110
1.070
1.100
72,498
+0.02(+1.85%)
Sep 12, 2018
1.070
1.090
1.045
1.080
282,973
+0.01(+0.93%)
Sep 11, 2018
1.090
1.090
1.050
1.070
82,753
-0.02(-1.83%)
Sep 10, 2018
1.070
1.090
1.060
1.090
139,561
+0.04(+3.81%)
Sep 07, 2018
1.020
1.060
1.000
1.050
125,100
+0.03(+2.94%)
Sep 06, 2018
1.050
1.060
1.012
1.020
195,091
-0.03(-3.30%)
Sep 05, 2018
1.080
1.100
1.040
1.055
177,071
-0.03(-2.33%)
Sep 04, 2018
1.070
1.090
1.000
1.080
318,763
-0.01(-1.37%)
Aug 31, 2018
1.095
1.095
1.095
0
-0.03(-2.23%)
Aug 30, 2018
1.120
1.150
1.110
1.120
102,246
-0.03(-2.61%)
Aug 29, 2018
1.170
1.170
1.133
1.150
79,651
-0.01(-0.86%)
Aug 28, 2018
1.180
1.180
1.110
1.160
252,557
+0.01(+0.87%)
Aug 27, 2018
1.150
1.160
1.140
1.150
124,270
+0.00(+0.00%)
Aug 24, 2018
1.120
1.180
1.100
1.150
259,100
+0.04(+3.60%)
Aug 23, 2018
1.110
1.140
1.080
1.110
141,546
-0.01(-0.89%)
Aug 22, 2018
1.130
1.150
1.110
1.120
149,460
+0.00(+0.00%)
Aug 21, 2018
1.100
1.150
1.090
1.120
201,624
+0.02(+1.82%)
Aug 20, 2018
1.060
1.165
1.050
1.100
353,249
+0.02(+1.85%)
Aug 17, 2018
1.040
1.100
1.030
1.080
173,600
+0.05(+4.85%)
Aug 16, 2018
1.040
1.100
1.000
1.030
295,628
-0.02(-1.90%)
Aug 15, 2018
1.060
1.090
1.033
1.050
272,829
-0.04(-3.67%)
Aug 14, 2018
1.070
1.140
1.070
1.090
208,003
+0.00(+0.00%)
Aug 13, 2018
1.170
1.170
1.060
1.090
469,705
-0.08(-6.84%)
Aug 10, 2018
1.200
1.220
1.170
1.170
168,500
-0.04(-3.31%)
Aug 09, 2018
1.180
1.230
1.180
1.210
238,694
+0.03(+2.54%)
Aug 08, 2018
1.160
1.190
1.140
1.180
219,978
+0.01(+0.85%)
Aug 07, 2018
1.200
1.220
1.170
1.170
176,513
-0.03(-2.50%)
Aug 06, 2018
1.240
1.240
1.190
1.200
106,648
-0.04(-3.23%)
Aug 03, 2018
1.210
1.250
1.200
1.240
266,700
+0.05(+4.20%)
Aug 02, 2018
1.190
1.200
1.180
1.190
93,125
-0.01(-0.83%)
Aug 01, 2018
1.190
1.220
1.180
1.200
84,723
+0.01(+0.84%)
Jul 31, 2018
1.190
1.220
1.181
1.190
75,518
-0.01(-0.83%)
Jul 30, 2018
1.200
1.220
1.180
1.200
111,299
-0.00(-0.01%)
Jul 27, 2018
1.180
1.200
1.180
1.200
125,300
+0.01(+0.84%)
Jul 26, 2018
1.200
1.210
1.160
1.190
314,882
-0.02(-1.65%)
Jul 25, 2018
1.220
1.230
1.200
1.210
192,582
+0.00(+0.00%)
Jul 24, 2018
1.260
1.260
1.210
1.210
452,359
-0.04(-3.20%)
Jul 23, 2018
1.250
1.265
1.230
1.250
243,788
+0.01(+0.81%)
Jul 20, 2018
1.250
1.280
1.240
1.240
236,717
-0.01(-0.80%)
Jul 19, 2018
1.250
1.270
1.240
1.250
398,542
-0.02(-1.96%)
Jul 18, 2018
1.280
1.290
1.260
1.275
171,257
-0.03(-1.92%)
Jul 17, 2018
1.300
1.300
1.270
1.300
214,892
+0.00(+0.00%)
Jul 16, 2018
1.320
1.350
1.280
1.300
346,091
-0.02(-1.52%)
Jul 13, 2018
1.320
1.350
1.310
1.320
144,298
-0.03(-2.22%)
Jul 12, 2018
1.380
1.380
1.305
1.350
294,900
-0.01(-0.74%)
Jul 11, 2018
1.400
1.400
1.340
1.360
229,977
-0.05(-3.55%)
Jul 10, 2018
1.410
1.460
1.380
1.410
189,227
+0.01(+0.71%)
Jul 09, 2018
1.460
1.480
1.400
1.400
243,952
-0.06(-4.11%)
Jul 06, 2018
1.440
1.470
1.400
1.460
240,547
+0.00(+0.34%)
Jul 05, 2018
1.400
1.470
1.390
1.455
480,900
+0.08(+5.43%)
Jul 03, 2018
1.380
1.380
1.380
0
+0.00(+0.00%)
Jul 02, 2018
1.370
1.380
1.340
1.380
139,331
+0.04(+3.37%)
Jun 29, 2018
1.370
1.335
445,751
+0.04(+3.49%)
Jun 28, 2018
1.280
1.300
1.280
1.290
114,659
+0.01(+0.78%)
Jun 27, 2018
1.290
1.300
1.250
1.280
358,111
-0.02(-1.54%)
Jun 26, 2018
1.290
1.300
1.250
1.300
248,849
+0.00(+0.00%)
Jun 25, 2018
1.330
1.330
1.280
1.300
254,830
-0.03(-2.26%)
Jun 22, 2018
1.340
1.340
1.320
1.330
185,262
+0.00(+0.00%)
Jun 21, 2018
1.270
1.330
1.270
1.330
158,588
+0.07(+5.56%)
Jun 20, 2018
1.300
1.300
1.260
1.260
299,603
-0.05(-3.82%)
Jun 19, 2018
1.320
1.330
1.280
1.310
591,101
-0.01(-0.76%)
Jun 18, 2018
1.340
1.360
1.310
1.320
347,561
+0.00(+0.00%)
Jun 15, 2018
1.370
1.360
1.320
282,964
-0.04(-2.94%)
Jun 14, 2018
1.380
1.390
1.350
1.360
252,647
-0.02(-1.45%)
Jun 13, 2018
1.370
1.380
1.330
1.380
229,911
+0.03(+2.22%)
Jun 12, 2018
1.390
1.390
1.340
1.350
211,009
-0.04(-2.88%)
Jun 11, 2018
1.350
1.400
1.350
1.390
262,434
+0.05(+3.73%)
Jun 08, 2018
1.321
1.365
1.321
1.340
133,830
-0.01(-0.74%)
Jun 07, 2018
1.370
1.380
1.320
1.350
614,928
+0.00(+0.00%)
Jun 06, 2018
1.380
1.350
225,716
-0.03(-2.17%)
Jun 05, 2018
1.330
1.380
1.330
1.380
355,738
+0.06(+4.55%)
Jun 04, 2018
1.390
1.420
1.315
1.320
470,236
-0.07(-5.04%)
Jun 01, 2018
1.330
1.390
1.320
1.390
131,463
+0.05(+3.73%)
May 31, 2018
1.350
1.360
1.320
1.340
439,616
-0.01(-0.74%)
May 30, 2018
1.330
1.380
1.330
1.350
352,681
+0.02(+1.50%)
May 29, 2018
1.350
1.380
1.310
1.330
300,382
-0.04(-2.92%)
May 25, 2018
1.370
1.370
1.370
0
-0.03(-2.14%)
May 24, 2018
1.390
1.440
1.380
1.400
158,124
+0.01(+0.72%)
May 23, 2018
1.370
1.400
1.370
1.390
161,304
-0.02(-1.42%)
May 22, 2018
1.440
1.440
1.371
1.410
129,293
+0.01(+0.71%)
May 21, 2018
1.400
1.440
1.380
1.400
96,723
-0.01(-0.71%)
May 18, 2018
1.360
1.410
1.360
1.410
120,478
+0.04(+2.92%)
May 17, 2018
1.380
1.400
1.360
1.370
232,908
-0.02(-1.44%)
May 16, 2018
1.370
1.400
1.370
1.390
89,854
+0.01(+0.72%)
May 15, 2018
1.400
1.400
1.354
1.380
240,350
-0.03(-2.13%)
May 14, 2018
1.460
1.510
1.410
1.410
182,938
-0.07(-4.73%)
May 11, 2018
1.530
1.530
1.465
1.480
224,121
-0.04(-2.63%)
May 10, 2018
1.490
1.520
1.476
1.520
292,737
+0.06(+4.11%)
May 09, 2018
1.500
1.520
1.450
1.460
125,295
-0.04(-2.67%)
May 08, 2018
1.510
1.530
1.460
1.500
194,328
-0.03(-1.96%)
May 07, 2018
1.540
1.540
1.500
1.530
103,494
+0.00(+0.00%)
May 04, 2018
1.490
1.530
1.490
1.530
232,937
+0.04(+2.68%)
May 03, 2018
1.520
1.590
1.490
1.490
426,266
-0.01(-0.67%)
May 02, 2018
1.510
1.520
1.480
1.500
149,298
+0.01(+0.67%)
May 01, 2018
1.460
1.515
1.430
1.490
218,383
+0.03(+2.05%)
Apr 30, 2018
1.510
1.514
1.430
1.460
245,716
-0.07(-4.58%)
Apr 27, 2018
1.560
1.560
1.520
1.530
89,915
-0.01(-0.65%)
Apr 26, 2018
1.520
1.550
1.500
1.540
98,410
+0.03(+1.99%)
Apr 25, 2018
1.500
1.530
1.490
1.510
146,879
-0.02(-1.31%)
Apr 24, 2018
1.550
1.550
1.470
1.530
295,322
+0.02(+1.32%)
Apr 23, 2018
1.580
1.620
1.480
1.510
626,733
-0.10(-6.21%)
Apr 20, 2018
1.630
1.680
1.570
1.610
238,396
-0.04(-2.42%)
Apr 19, 2018
1.650
1.700
1.610
1.650
305,870
+0.03(+1.85%)
Apr 18, 2018
1.580
1.660
1.580
1.620
633,640
+0.07(+4.52%)
Apr 17, 2018
1.510
1.610
1.510
1.550
572,821
+0.02(+1.31%)
Apr 16, 2018
1.540
1.590
1.510
1.530
275,079
+0.01(+0.66%)
Apr 13, 2018
1.480
1.550
1.470
1.520
282,112
+0.05(+3.40%)
Apr 12, 2018
1.480
1.520
1.460
1.470
182,833
-0.01(-0.68%)
Apr 11, 2018
1.450
1.540
1.420
1.480
457,107
+0.05(+3.86%)
Apr 10, 2018
1.440
1.450
1.410
1.425
276,564
+0.02(+1.06%)
Apr 09, 2018
1.410
1.420
1.370
1.410
169,063
+0.01(+0.71%)
Apr 06, 2018
1.410
1.450
1.380
1.400
128,606
+0.01(+0.72%)
Apr 05, 2018
1.320
1.400
1.320
1.390
195,793
+0.07(+5.30%)
Apr 04, 2018
1.400
1.400
1.320
1.320
360,052
-0.08(-5.71%)
Apr 03, 2018
1.380
1.400
1.360
1.400
95,137
+0.03(+2.19%)
Apr 02, 2018
1.350
1.430
1.350
1.370
218,391
+0.02(+1.48%)
Mar 29, 2018
1.350
1.350
1.350
0
+0.04(+3.05%)
Mar 28, 2018
1.360
1.400
1.310
1.310
475,379
-0.09(-6.43%)
Mar 27, 2018
1.410
1.410
1.360
1.400
166,515
-0.03(-2.10%)
Mar 26, 2018
1.470
1.470
1.410
1.430
295,185
+0.01(+0.70%)
Mar 23, 2018
1.430
1.480
1.400
1.420
382,590
+0.02(+1.43%)
Mar 22, 2018
1.410
1.410
1.370
1.400
186,937
-0.03(-2.10%)
Mar 21, 2018
1.380
1.430
1.370
1.430
373,720
+0.08(+5.93%)
Mar 20, 2018
1.360
1.360
1.320
1.350
327,150
-0.01(-0.74%)
Mar 19, 2018
1.350
1.370
1.330
1.360
152,824
+0.01(+0.74%)
Mar 16, 2018
1.410
1.410
1.350
1.350
228,999
-0.07(-4.93%)
Mar 15, 2018
1.400
1.420
1.323
1.420
277,610
+0.06(+4.41%)
Mar 14, 2018
1.400
1.400
1.350
1.360
145,573
-0.05(-3.89%)
Mar 13, 2018
1.400
1.440
1.400
1.415
121,650
+0.01(+0.35%)
Mar 12, 2018
1.400
1.440
1.400
1.410
211,998
-0.02(-1.40%)
Mar 09, 2018
1.420
1.460
1.410
1.430
183,460
+0.01(+0.70%)
Mar 08, 2018
1.400
1.450
1.380
1.420
145,653
+0.02(+1.43%)
Mar 07, 2018
1.440
1.380
1.400
191,928
-0.03(-2.10%)
Mar 06, 2018
1.340
1.470
1.340
1.430
527,407
+0.10(+7.52%)
Mar 05, 2018
1.310
1.350
1.300
1.330
275,188
+0.01(+0.76%)
Mar 02, 2018
1.320
1.350
1.290
1.320
340,069
+0.01(+0.76%)
Mar 01, 2018
1.290
1.320
1.270
1.310
308,414
+0.01(+0.77%)
Feb 28, 2018
1.350
1.360
1.300
1.300
220,763
-0.07(-5.11%)
Feb 27, 2018
1.380
1.383
1.320
1.370
198,061
-0.02(-1.44%)
Feb 26, 2018
1.330
1.400
1.330
1.390
294,775
+0.08(+6.11%)
Feb 23, 2018
1.330
1.370
1.310
1.310
244,723
-0.03(-2.60%)
Feb 22, 2018
1.360
1.370
1.330
1.345
142,044
+0.01(+1.13%)
Feb 21, 2018
1.300
1.380
1.300
1.330
224,749
+0.02(+1.53%)
Feb 20, 2018
1.400
1.400
1.270
1.310
366,456
-0.07(-5.07%)
Feb 16, 2018
1.380
1.380
1.380
0
-0.03(-2.13%)
Feb 15, 2018
1.470
1.500
1.410
1.410
337,291
-0.03(-1.74%)
Feb 14, 2018
1.290
1.470
1.290
1.435
400,686
+0.15(+11.24%)
Feb 13, 2018
1.330
1.330
1.240
1.290
393,848
-0.03(-2.27%)
Feb 12, 2018
1.280
1.360
1.280
1.320
285,773
+0.03(+2.33%)
Feb 09, 2018
1.300
1.310
1.260
1.290
353,518
-0.02(-1.53%)
Feb 08, 2018
1.360
1.380
1.310
1.310
322,726
-0.05(-3.68%)
Feb 07, 2018
1.380
1.400
1.350
1.360
155,949
-0.02(-1.45%)
Feb 06, 2018
1.380
1.406
1.360
1.380
212,926
-0.01(-0.36%)
Feb 05, 2018
1.340
1.370
1.320
1.385
326,874
+0.03(+2.59%)
Feb 02, 2018
1.490
1.500
1.310
1.350
561,038
-0.15(-10.00%)
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.