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
Marimed Inc
(OP:
MRMD
)
0.2000
-0.0025 (-1.23%)
Streaming Delayed Price
Updated: 2:11 PM 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 (%)
Jan 31, 2020
0.4495
0.4600
0.4200
0.4225
204,300
-0.02(-5.03%)
Jan 30, 2020
0.4230
0.4599
0.4200
0.4449
289,617
+0.01(+1.34%)
Jan 29, 2020
0.4300
0.4650
0.4103
0.4390
786,871
-0.02(-3.52%)
Jan 28, 2020
0.5000
0.5285
0.4350
0.4550
933,176
-0.06(-11.31%)
Jan 27, 2020
0.5400
0.5400
0.4702
0.5130
490,321
-0.04(-6.73%)
Jan 24, 2020
0.5020
0.5700
0.5020
0.5500
449,200
+0.04(+7.42%)
Jan 23, 2020
0.5020
0.5200
0.4900
0.5120
215,706
+0.01(+1.99%)
Jan 22, 2020
0.5400
0.5400
0.4800
0.5020
557,492
-0.04(-7.02%)
Jan 21, 2020
0.5700
0.5700
0.5300
0.5399
505,060
-0.02(-3.00%)
Jan 17, 2020
0.5600
0.5900
0.5200
0.5566
543,500
-0.02(-3.20%)
Jan 16, 2020
0.6234
0.6400
0.5600
0.5750
488,863
-0.03(-5.35%)
Jan 15, 2020
0.6270
0.6390
0.5900
0.6075
481,911
-0.03(-3.97%)
Jan 14, 2020
0.6150
0.6450
0.6000
0.6326
559,982
+0.02(+3.79%)
Jan 13, 2020
0.6800
0.6800
0.5750
0.6095
521,916
-0.04(-6.23%)
Jan 10, 2020
0.6699
0.6699
0.6011
0.6500
250,600
-0.01(-0.99%)
Jan 09, 2020
0.6903
0.7000
0.6200
0.6565
833,238
-0.06(-8.82%)
Jan 08, 2020
0.7690
0.7690
0.6811
0.7200
488,941
-0.02(-2.23%)
Jan 07, 2020
0.7750
0.7750
0.7111
0.7364
532,432
-0.01(-1.15%)
Jan 06, 2020
0.8100
0.8547
0.7450
0.7450
1,098,654
-0.06(-6.89%)
Jan 03, 2020
0.8600
0.8600
0.7100
0.8001
1,609,600
-0.05(-5.76%)
Jan 02, 2020
0.6210
0.8490
0.6180
0.8490
2,636,919
+0.23(+37.42%)
Dec 31, 2019
0.4300
0.6190
0.4300
0.6178
1,604,900
+0.19(+43.67%)
Dec 30, 2019
0.4190
0.4360
0.3920
0.4300
772,969
+0.01(+3.22%)
Dec 27, 2019
0.4499
0.4548
0.4100
0.4166
436,300
-0.03(-6.78%)
Dec 26, 2019
0.4320
0.4670
0.4320
0.4469
418,767
+0.01(+1.57%)
Dec 24, 2019
0.4400
0.4600
0.4201
0.4400
257,900
+0.00(+1.13%)
Dec 23, 2019
0.4510
0.4600
0.4201
0.4351
702,431
-0.00(-0.43%)
Dec 20, 2019
0.4351
0.4600
0.4300
0.4370
474,300
-0.03(-6.02%)
Dec 19, 2019
0.4500
0.4850
0.4200
0.4650
590,892
-0.03(-5.22%)
Dec 18, 2019
0.5190
0.5200
0.4811
0.4906
636,687
-0.03(-5.47%)
Dec 17, 2019
0.5500
0.5600
0.5000
0.5190
573,973
-0.03(-4.96%)
Dec 16, 2019
0.6050
0.6100
0.5420
0.5461
595,588
-0.06(-10.11%)
Dec 13, 2019
0.6400
0.6400
0.5945
0.6075
213,800
-0.02(-2.80%)
Dec 12, 2019
0.6700
0.6700
0.5970
0.6250
184,406
+0.01(+0.82%)
Dec 11, 2019
0.6700
0.6800
0.5800
0.6199
205,482
-0.02(-3.14%)
Dec 10, 2019
0.5800
0.6500
0.5450
0.6400
467,981
+0.06(+10.34%)
Dec 09, 2019
0.6000
0.6499
0.5800
0.5800
372,664
-0.01(-1.69%)
Dec 06, 2019
0.5400
0.5990
0.5298
0.5900
373,500
+0.05(+9.46%)
Dec 05, 2019
0.5790
0.5790
0.5100
0.5390
722,368
-0.05(-9.26%)
Dec 04, 2019
0.5849
0.6300
0.5350
0.5940
797,500
+0.01(+2.41%)
Dec 03, 2019
0.6411
0.6411
0.5751
0.5800
1,080,463
-0.09(-13.43%)
Dec 02, 2019
0.7310
0.7428
0.6500
0.6700
370,126
-0.06(-8.22%)
Nov 29, 2019
0.7500
0.7710
0.7300
0.7300
161,200
-0.03(-3.95%)
Nov 27, 2019
0.7800
0.7961
0.7400
0.7600
175,200
-0.04(-4.40%)
Nov 26, 2019
0.7850
0.8550
0.7620
0.7950
134,849
-0.02(-3.04%)
Nov 25, 2019
0.8300
0.8698
0.7700
0.8199
164,395
-0.00(-0.04%)
Nov 22, 2019
0.8800
0.8800
0.8101
0.8202
144,800
-0.03(-3.51%)
Nov 21, 2019
0.8200
0.8650
0.7900
0.8500
258,736
+0.05(+6.25%)
Nov 20, 2019
0.8125
0.8500
0.7550
0.8000
216,020
-0.01(-1.76%)
Nov 19, 2019
0.7422
0.8200
0.7422
0.8143
98,306
+0.06(+8.57%)
Nov 18, 2019
0.8302
0.8850
0.7410
0.7500
278,745
-0.10(-11.76%)
Nov 15, 2019
0.8500
0.8998
0.8100
0.8500
255,300
+0.00(+0.00%)
Nov 14, 2019
0.8850
0.8850
0.7250
0.8500
347,516
-0.02(-2.30%)
Nov 13, 2019
0.8719
0.8900
0.8700
0.8700
148,240
-0.01(-1.24%)
Nov 12, 2019
0.8600
0.9048
0.8600
0.8809
152,773
+0.01(+0.79%)
Nov 11, 2019
0.8999
0.9100
0.8560
0.8740
268,972
+0.02(+2.84%)
Nov 08, 2019
0.8001
0.8798
0.7800
0.8499
244,700
+0.02(+3.01%)
Nov 07, 2019
0.9400
0.9400
0.8000
0.8251
409,575
-0.10(-11.28%)
Nov 06, 2019
0.9500
0.9599
0.8801
0.9300
194,168
-0.04(-4.12%)
Nov 05, 2019
0.9800
1.000
0.9400
0.9700
149,311
-0.03(-3.00%)
Nov 04, 2019
1.030
1.080
0.9500
1.000
342,461
+0.02(+2.04%)
Nov 01, 2019
1.050
1.050
0.9700
0.9800
351,400
-0.02(-2.00%)
Oct 31, 2019
1.000
1.000
0.8400
1.000
247,052
+0.02(+2.04%)
Oct 30, 2019
1.030
1.080
0.9600
0.9800
208,594
-0.07(-6.67%)
Oct 29, 2019
1.090
1.120
0.9800
1.050
486,717
+0.00(+0.00%)
Oct 28, 2019
0.9700
1.090
0.9700
1.050
552,386
+0.07(+7.14%)
Oct 25, 2019
0.9101
1.000
0.9101
0.9800
364,000
+0.06(+7.09%)
Oct 24, 2019
0.9200
0.9500
0.9101
0.9151
219,889
-0.02(-2.65%)
Oct 23, 2019
0.9300
0.9400
0.8900
0.9400
370,111
+0.01(+1.08%)
Oct 22, 2019
0.7782
0.9300
0.7590
0.9300
853,302
+0.15(+19.51%)
Oct 21, 2019
0.7476
0.7840
0.7300
0.7782
495,028
+0.04(+5.16%)
Oct 18, 2019
0.7000
0.7400
0.6800
0.7400
152,000
+0.04(+5.88%)
Oct 17, 2019
0.7073
0.7073
0.6550
0.6989
199,331
-0.00(-0.16%)
Oct 16, 2019
0.7099
0.7449
0.6900
0.7000
257,481
-0.01(-1.39%)
Oct 15, 2019
0.7200
0.7400
0.6701
0.7099
359,707
-0.01(-1.06%)
Oct 14, 2019
0.7625
0.7800
0.7000
0.7175
621,221
-0.05(-6.82%)
Oct 11, 2019
0.7725
0.8000
0.7505
0.7700
178,600
+0.00(+0.00%)
Oct 10, 2019
0.8400
0.8525
0.7620
0.7700
328,689
-0.08(-9.20%)
Oct 09, 2019
0.8401
0.8700
0.8200
0.8480
82,199
-0.00(-0.24%)
Oct 08, 2019
0.8600
0.8899
0.8200
0.8500
92,739
-0.01(-1.55%)
Oct 07, 2019
0.9300
0.9300
0.8600
0.8634
118,463
-0.03(-2.99%)
Oct 04, 2019
0.8800
0.9200
0.8501
0.8900
130,200
+0.01(+1.14%)
Oct 03, 2019
0.9000
0.9440
0.8200
0.8800
809,596
-0.02(-2.21%)
Oct 02, 2019
0.9300
0.9300
0.8200
0.8999
561,917
-0.02(-1.66%)
Oct 01, 2019
1.000
1.000
0.9101
0.9151
354,793
-0.08(-8.49%)
Sep 30, 2019
0.9200
1.000
0.9050
1.000
562,701
+0.06(+6.38%)
Sep 27, 2019
1.000
1.010
0.9300
0.9400
332,900
-0.05(-5.26%)
Sep 26, 2019
1.030
1.100
0.9650
0.9922
184,434
-0.03(-2.73%)
Sep 25, 2019
1.160
1.170
0.9300
1.020
626,436
-0.11(-10.13%)
Sep 24, 2019
1.040
1.160
1.040
1.135
601,911
+0.12(+12.38%)
Sep 23, 2019
1.010
1.060
0.8300
1.010
999,941
+0.09(+9.78%)
Sep 20, 2019
0.7950
0.9500
0.6710
0.9200
1,716,600
+0.13(+16.60%)
Sep 19, 2019
0.9200
0.9435
0.7525
0.7890
1,279,279
-0.16(-16.51%)
Sep 18, 2019
1.040
1.040
0.8700
0.9450
1,188,823
-0.10(-9.13%)
Sep 17, 2019
1.120
1.150
1.000
1.040
619,797
-0.08(-7.56%)
Sep 16, 2019
1.220
1.220
1.120
1.125
136,996
-0.01(-1.32%)
Sep 13, 2019
1.160
1.180
1.140
1.140
175,300
-0.03(-2.56%)
Sep 12, 2019
1.170
1.220
1.150
1.170
284,376
+0.01(+0.69%)
Sep 11, 2019
1.160
1.170
1.140
1.162
166,139
+0.01(+1.04%)
Sep 10, 2019
1.160
1.180
1.140
1.150
152,972
-0.01(-0.86%)
Sep 09, 2019
1.240
1.250
1.160
1.160
380,546
-0.08(-6.45%)
Sep 06, 2019
1.210
1.290
1.160
1.240
295,700
+0.04(+3.16%)
Sep 05, 2019
1.220
1.260
1.110
1.202
393,617
-0.05(-3.84%)
Sep 04, 2019
1.260
1.260
1.200
1.250
312,327
+0.00(+0.40%)
Sep 03, 2019
1.290
1.300
1.210
1.245
407,813
-0.05(-4.23%)
Aug 30, 2019
1.290
1.340
1.290
1.300
93,600
+0.00(+0.00%)
Aug 29, 2019
1.260
1.310
1.260
1.300
139,968
+0.04(+3.17%)
Aug 28, 2019
1.330
1.330
1.260
1.260
181,653
-0.06(-4.26%)
Aug 27, 2019
1.350
1.350
1.280
1.316
116,725
+0.01(+0.46%)
Aug 26, 2019
1.400
1.400
1.300
1.310
275,099
-0.08(-5.76%)
Aug 23, 2019
1.410
1.450
1.345
1.390
302,900
-0.02(-1.42%)
Aug 22, 2019
1.470
1.470
1.350
1.410
239,462
-0.02(-1.40%)
Aug 21, 2019
1.450
1.460
1.350
1.430
471,526
+0.01(+0.85%)
Aug 20, 2019
1.520
1.520
1.400
1.418
125,828
-0.08(-5.28%)
Aug 19, 2019
1.470
1.550
1.420
1.497
140,600
+0.01(+0.47%)
Aug 16, 2019
1.400
1.590
1.370
1.490
161,400
+0.12(+8.76%)
Aug 15, 2019
1.410
1.490
1.350
1.370
244,525
-0.13(-8.67%)
Aug 14, 2019
1.650
1.650
1.410
1.500
288,128
-0.11(-6.83%)
Aug 13, 2019
1.680
1.680
1.580
1.610
291,631
-0.06(-3.59%)
Aug 12, 2019
1.790
1.800
1.560
1.670
898,675
-0.05(-2.91%)
Aug 09, 2019
1.700
1.750
1.660
1.720
163,700
+0.07(+4.24%)
Aug 08, 2019
1.660
1.680
1.610
1.650
124,581
-0.01(-0.60%)
Aug 07, 2019
1.630
1.660
1.530
1.660
241,113
+0.00(+0.30%)
Aug 06, 2019
1.680
1.690
1.640
1.655
200,726
-0.02(-1.49%)
Aug 05, 2019
1.760
1.760
1.630
1.680
280,876
-0.09(-5.08%)
Aug 02, 2019
1.800
1.880
1.710
1.770
335,200
-0.01(-0.56%)
Aug 01, 2019
1.490
1.930
1.460
1.780
1,070,705
+0.31(+21.09%)
Jul 31, 2019
1.390
1.490
1.350
1.470
377,861
+0.12(+8.89%)
Jul 30, 2019
1.340
1.390
1.275
1.350
297,358
+0.01(+0.75%)
Jul 29, 2019
1.480
1.495
1.320
1.340
375,459
-0.10(-6.94%)
Jul 26, 2019
1.320
1.490
1.300
1.440
259,500
+0.08(+5.88%)
Jul 25, 2019
1.380
1.420
1.280
1.360
343,619
-0.04(-2.86%)
Jul 24, 2019
1.510
1.510
1.210
1.400
1,052,400
-0.10(-6.67%)
Jul 23, 2019
1.610
1.630
1.400
1.500
393,566
-0.11(-6.83%)
Jul 22, 2019
1.640
1.680
1.610
1.610
149,466
-0.02(-1.23%)
Jul 19, 2019
1.690
1.690
1.620
1.630
119,200
+0.00(+0.00%)
Jul 18, 2019
1.680
1.715
1.620
1.630
199,192
-0.06(-3.55%)
Jul 17, 2019
1.805
1.820
1.650
1.690
183,623
-0.03(-1.74%)
Jul 16, 2019
1.850
1.850
1.720
1.720
233,654
-0.09(-4.97%)
Jul 15, 2019
1.880
1.960
1.800
1.810
208,245
-0.07(-3.72%)
Jul 12, 2019
1.910
1.990
1.720
1.880
270,600
-0.03(-1.57%)
Jul 11, 2019
1.980
2.000
1.900
1.910
216,885
-0.03(-1.55%)
Jul 10, 2019
1.840
2.000
1.840
1.940
148,242
+0.01(+0.78%)
Jul 09, 2019
1.900
2.000
1.810
1.925
236,300
+0.09(+4.96%)
Jul 08, 2019
1.750
1.840
1.740
1.834
165,818
+0.09(+5.25%)
Jul 05, 2019
1.680
1.760
1.650
1.742
262,900
+0.01(+0.72%)
Jul 03, 2019
1.700
1.800
1.610
1.730
300,200
-0.06(-3.49%)
Jul 02, 2019
2.050
2.050
1.750
1.792
606,267
-0.16(-8.08%)
Jul 01, 2019
2.030
2.150
1.840
1.950
574,398
-0.07(-3.47%)
Jun 28, 2019
2.050
2.050
1.980
2.020
498,700
-0.13(-6.05%)
Jun 27, 2019
2.140
2.190
2.100
2.150
167,900
+0.03(+1.42%)
Jun 26, 2019
2.150
2.200
2.120
2.120
89,045
-0.02(-0.93%)
Jun 25, 2019
2.150
2.260
2.140
2.140
89,945
-0.07(-3.17%)
Jun 24, 2019
2.260
2.400
2.140
2.210
155,175
+0.00(+0.00%)
Jun 21, 2019
2.340
2.430
2.150
2.210
184,100
-0.19(-7.88%)
Jun 20, 2019
2.500
2.510
2.270
2.399
286,965
-0.05(-2.08%)
Jun 19, 2019
2.270
2.500
2.250
2.450
287,058
+0.20(+8.89%)
Jun 18, 2019
2.090
2.350
2.080
2.250
334,520
+0.16(+7.66%)
Jun 17, 2019
2.090
2.090
2.030
2.090
267,297
+0.07(+3.47%)
Jun 14, 2019
2.060
2.150
1.920
2.020
551,800
-0.11(-5.16%)
Jun 13, 2019
2.500
2.500
2.000
2.130
1,080,230
-0.37(-14.80%)
Jun 12, 2019
2.730
2.735
2.400
2.500
343,734
-0.21(-7.75%)
Jun 11, 2019
2.750
2.800
2.710
2.710
86,625
-0.04(-1.45%)
Jun 10, 2019
2.800
2.850
2.730
2.750
151,030
-0.01(-0.36%)
Jun 07, 2019
2.850
2.850
2.750
2.760
134,700
+0.00(+0.00%)
Jun 06, 2019
2.720
2.890
2.680
2.760
238,844
+0.00(+0.00%)
Jun 05, 2019
2.860
2.880
2.700
2.760
112,296
-0.07(-2.47%)
Jun 04, 2019
2.700
2.900
2.700
2.830
102,536
+0.06(+2.35%)
Jun 03, 2019
2.980
2.990
2.700
2.765
189,173
-0.05(-1.95%)
May 31, 2019
2.850
2.950
2.750
2.820
238,400
-0.04(-1.40%)
May 30, 2019
2.820
3.000
2.770
2.860
154,707
+0.07(+2.51%)
May 29, 2019
2.830
2.940
2.790
2.790
129,441
-0.11(-3.93%)
May 28, 2019
2.980
3.050
2.810
2.904
209,989
-0.09(-2.94%)
May 24, 2019
2.950
3.030
2.870
2.992
179,400
+0.02(+0.74%)
May 23, 2019
2.990
3.070
2.900
2.970
283,693
-0.11(-3.73%)
May 22, 2019
3.000
3.135
3.000
3.085
94,984
-0.05(-1.66%)
May 21, 2019
3.100
3.150
3.030
3.137
167,519
-0.05(-1.66%)
May 20, 2019
3.150
3.190
3.140
3.190
91,448
+0.01(+0.31%)
May 17, 2019
3.130
3.200
3.110
3.180
100,900
+0.06(+1.92%)
May 16, 2019
3.150
3.200
3.107
3.120
167,088
-0.03(-0.95%)
May 15, 2019
3.050
3.190
3.000
3.150
139,260
+0.15(+5.00%)
May 14, 2019
3.090
3.090
2.950
3.000
131,257
-0.09(-2.91%)
May 13, 2019
3.150
3.230
2.910
3.090
272,904
-0.06(-2.06%)
May 10, 2019
3.210
3.230
3.100
3.155
88,000
-0.06(-1.71%)
May 09, 2019
3.290
3.290
3.110
3.210
110,887
-0.06(-1.77%)
May 08, 2019
3.220
3.290
3.190
3.268
110,118
+0.07(+2.32%)
May 07, 2019
3.030
3.250
3.030
3.194
115,117
+0.15(+5.07%)
May 06, 2019
3.070
3.100
3.000
3.040
164,773
-0.02(-0.72%)
May 03, 2019
3.020
3.100
2.970
3.062
136,200
+0.02(+0.56%)
May 02, 2019
3.120
3.180
2.990
3.045
476,341
-0.12(-3.94%)
May 01, 2019
3.270
3.330
3.120
3.170
212,516
-0.15(-4.52%)
Apr 30, 2019
3.350
3.350
3.250
3.320
124,619
-0.01(-0.30%)
Apr 29, 2019
3.250
3.350
3.250
3.330
103,876
+0.04(+1.22%)
Apr 26, 2019
3.290
3.320
3.200
3.290
155,600
+0.00(+0.00%)
Apr 25, 2019
3.250
3.320
3.240
3.290
238,238
+0.04(+1.23%)
Apr 24, 2019
3.230
3.340
3.200
3.250
196,022
+0.01(+0.31%)
Apr 23, 2019
3.260
3.300
3.200
3.240
259,773
-0.03(-0.92%)
Apr 22, 2019
3.390
3.500
3.250
3.270
461,206
-0.22(-6.36%)
Apr 18, 2019
3.480
3.770
3.450
3.492
238,800
-0.02(-0.51%)
Apr 17, 2019
3.510
3.850
3.460
3.510
634,200
+0.08(+2.33%)
Apr 16, 2019
3.520
3.530
3.300
3.430
256,353
-0.09(-2.56%)
Apr 15, 2019
3.830
3.830
3.460
3.520
253,433
-0.28(-7.37%)
Apr 12, 2019
4.070
4.070
3.430
3.800
847,900
-0.23(-5.71%)
Apr 11, 2019
4.000
4.190
3.890
4.030
1,080,075
+0.08(+2.03%)
Apr 10, 2019
3.320
3.980
3.280
3.950
843,099
+0.67(+20.43%)
Apr 09, 2019
3.180
3.290
3.050
3.280
275,803
+0.17(+5.47%)
Apr 08, 2019
2.940
3.150
2.850
3.110
359,693
+0.17(+5.78%)
Apr 05, 2019
2.880
2.940
2.860
2.940
301,600
+0.00(+0.00%)
Apr 04, 2019
2.930
3.020
2.900
2.940
291,429
-0.09(-2.97%)
Apr 03, 2019
3.160
3.200
2.910
3.030
457,877
-0.17(-5.31%)
Apr 02, 2019
3.300
3.300
2.670
3.200
709,433
-0.17(-4.90%)
Apr 01, 2019
3.490
3.580
3.320
3.365
208,129
-0.13(-3.86%)
Mar 29, 2019
3.420
3.510
3.340
3.500
186,300
+0.09(+2.64%)
Mar 28, 2019
3.400
3.580
3.350
3.410
120,341
-0.01(-0.29%)
Mar 27, 2019
3.640
3.640
3.320
3.420
202,271
-0.12(-3.39%)
Mar 26, 2019
3.380
3.580
3.350
3.540
251,086
+0.16(+4.73%)
Mar 25, 2019
3.490
3.490
3.350
3.380
190,257
-0.09(-2.52%)
Mar 22, 2019
3.470
3.470
3.360
3.467
207,800
+0.02(+0.51%)
Mar 21, 2019
3.450
3.490
3.400
3.450
139,064
+0.01(+0.29%)
Mar 20, 2019
3.370
3.500
3.370
3.440
222,266
+0.06(+1.62%)
Mar 19, 2019
3.520
3.600
3.350
3.385
622,567
-0.22(-5.97%)
Mar 18, 2019
3.690
3.720
3.540
3.600
311,086
-0.11(-3.02%)
Mar 15, 2019
3.720
3.850
3.697
3.712
209,200
-0.02(-0.48%)
Mar 14, 2019
3.700
3.740
3.700
3.730
122,476
+0.03(+0.81%)
Mar 13, 2019
3.740
3.800
3.690
3.700
158,557
-0.05(-1.33%)
Mar 12, 2019
3.870
3.900
3.750
3.750
185,382
-0.12(-3.13%)
Mar 11, 2019
3.920
3.920
3.830
3.871
151,476
+0.00(+0.03%)
Mar 08, 2019
3.930
3.930
3.800
3.870
197,200
-0.06(-1.53%)
Mar 07, 2019
3.970
3.970
3.810
3.930
176,563
-0.01(-0.25%)
Mar 06, 2019
3.940
3.980
3.900
3.940
185,524
+0.04(+1.03%)
Mar 05, 2019
3.930
3.950
3.850
3.900
178,158
+0.03(+0.78%)
Mar 04, 2019
3.720
3.980
3.720
3.870
316,856
+0.13(+3.48%)
Mar 01, 2019
3.930
3.930
3.680
3.740
174,300
-0.16(-4.10%)
Feb 28, 2019
3.950
3.960
3.850
3.900
152,527
-0.04(-1.02%)
Feb 27, 2019
3.950
4.000
3.900
3.940
184,365
+0.04(+1.03%)
Feb 26, 2019
3.820
3.900
3.810
3.900
157,892
+0.11(+2.90%)
Feb 25, 2019
3.750
3.850
3.700
3.790
210,681
+0.11(+2.92%)
Feb 22, 2019
3.690
3.750
3.670
3.683
141,700
+0.01(+0.34%)
Feb 21, 2019
3.560
3.820
3.500
3.670
204,417
+0.05(+1.38%)
Feb 20, 2019
3.750
3.797
3.560
3.620
396,608
-0.16(-4.23%)
Feb 19, 2019
3.970
3.990
3.740
3.780
355,792
-0.14(-3.57%)
Feb 15, 2019
3.910
3.980
3.860
3.920
221,700
-0.01(-0.25%)
Feb 14, 2019
4.080
4.080
3.900
3.930
158,453
-0.01(-0.25%)
Feb 13, 2019
3.910
4.030
3.910
3.940
196,505
+0.05(+1.29%)
Feb 12, 2019
3.960
4.050
3.870
3.890
213,122
-0.08(-2.11%)
Feb 11, 2019
4.050
4.150
3.920
3.974
306,181
-0.03(-0.65%)
Feb 08, 2019
4.120
4.130
3.910
4.000
181,100
-0.14(-3.38%)
Feb 07, 2019
4.000
4.140
3.790
4.140
388,395
+0.09(+2.22%)
Feb 06, 2019
3.990
4.050
3.850
4.050
248,063
+0.05(+1.25%)
Feb 05, 2019
4.160
4.200
3.950
4.000
561,229
-0.11(-2.68%)
Feb 04, 2019
3.970
4.220
3.970
4.110
828,147
+0.16(+4.05%)
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.