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
Koss Cp
(NQ:
KOSS
)
5.010
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2019
1.820
2.047
1.820
1.900
24,049
+0.00(+0.00%)
Jan 30, 2019
1.880
1.900
1.850
1.900
3,977
+0.00(+0.00%)
Jan 29, 2019
1.900
1.900
1.900
1.900
913
+0.00(+0.00%)
Jan 28, 2019
1.800
2.090
1.790
1.900
31,852
-0.11(-5.47%)
Jan 25, 2019
2.000
2.030
2.000
2.010
1,200
+0.00(+0.00%)
Jan 24, 2019
2.100
2.100
2.010
2.010
2,078
-0.11(-5.19%)
Jan 23, 2019
2.110
2.120
2.110
2.120
840
+0.00(+0.00%)
Jan 22, 2019
2.280
2.280
2.110
2.120
4,612
-0.02(-0.93%)
Jan 18, 2019
2.080
2.230
2.070
2.140
6,900
-0.12(-5.31%)
Jan 17, 2019
2.060
2.260
2.060
2.260
2,386
+0.11(+5.12%)
Jan 16, 2019
2.110
2.150
2.110
2.150
696
+0.05(+2.51%)
Jan 15, 2019
2.020
2.097
2.020
2.097
1,382
+0.06(+2.81%)
Jan 14, 2019
2.040
2.043
2.040
2.040
848
+0.06(+3.03%)
Jan 11, 2019
1.950
2.000
1.950
1.980
2,900
-0.01(-0.50%)
Jan 10, 2019
1.960
1.990
1.960
1.990
739
+0.03(+1.53%)
Jan 09, 2019
1.960
1.960
1.960
22
+0.00(+0.00%)
Jan 08, 2019
2.020
2.030
1.960
1.960
3,127
-0.08(-3.88%)
Jan 07, 2019
2.092
2.092
1.930
2.039
798
-0.15(-6.89%)
Jan 04, 2019
1.900
2.190
1.900
2.190
800
+0.22(+11.03%)
Jan 03, 2019
1.960
2.005
1.960
1.972
1,950
+0.01(+0.64%)
Jan 02, 2019
1.929
1.960
1.929
1.960
1,912
+0.05(+2.62%)
Dec 31, 2018
1.933
1.933
1.825
1.910
9,000
-0.07(-3.54%)
Dec 28, 2018
1.930
1.980
1.890
1.980
8,400
+0.00(+0.00%)
Dec 27, 2018
1.910
1.990
1.900
1.980
2,409
+0.11(+5.77%)
Dec 26, 2018
1.856
1.872
1.856
1.872
1,281
+0.02(+1.19%)
Dec 24, 2018
1.890
1.890
1.850
1.850
5,300
-0.02(-1.07%)
Dec 21, 2018
1.900
1.900
1.850
1.870
19,400
-0.12(-6.03%)
Dec 20, 2018
1.900
1.990
1.900
1.990
5,231
+0.10(+5.44%)
Dec 19, 2018
1.870
1.887
1.850
1.887
23,386
+0.03(+1.46%)
Dec 18, 2018
1.860
1.990
1.860
1.860
3,208
-0.02(-1.06%)
Dec 17, 2018
2.064
2.064
1.860
1.880
7,192
-0.25(-11.74%)
Dec 14, 2018
1.860
2.190
1.860
2.130
2,900
+0.26(+13.90%)
Dec 13, 2018
2.051
2.051
1.860
1.870
7,515
-0.06(-3.11%)
Dec 12, 2018
1.931
1.931
1.900
1.930
14,069
+0.01(+0.53%)
Dec 11, 2018
2.000
2.000
1.910
1.920
17,776
-0.02(-1.04%)
Dec 10, 2018
1.969
1.969
1.940
1.940
19,976
-0.05(-2.51%)
Dec 07, 2018
1.990
2.000
1.960
1.990
10,500
+0.05(+2.58%)
Dec 06, 2018
2.010
2.020
1.930
1.940
9,824
-0.08(-3.96%)
Dec 04, 2018
2.060
2.110
2.010
2.020
3,400
-0.09(-4.17%)
Dec 03, 2018
2.130
2.150
2.050
2.108
2,517
+0.06(+2.82%)
Nov 30, 2018
2.190
2.190
2.020
2.050
1,700
-0.11(-5.29%)
Nov 29, 2018
2.010
2.165
2.010
2.165
1,123
+0.00(+0.21%)
Nov 28, 2018
2.000
2.194
2.000
2.160
1,680
+0.14(+6.93%)
Nov 27, 2018
1.970
2.160
1.970
2.020
4,627
+0.06(+3.06%)
Nov 26, 2018
2.040
2.148
1.950
1.960
10,806
-0.09(-4.39%)
Nov 23, 2018
2.150
2.150
2.040
2.050
600
+0.00(+0.00%)
Nov 21, 2018
2.050
2.050
2.050
0
-0.05(-2.38%)
Nov 20, 2018
1.960
2.103
1.960
2.100
21,427
-0.10(-4.55%)
Nov 19, 2018
2.030
2.250
1.920
2.200
11,941
+0.09(+4.27%)
Nov 16, 2018
1.980
2.270
1.980
2.110
16,700
+0.13(+6.54%)
Nov 15, 2018
2.021
2.021
1.980
1.980
1,714
+0.09(+4.79%)
Nov 14, 2018
1.900
2.000
1.880
1.890
20,297
-0.03(-1.57%)
Nov 13, 2018
2.110
2.110
1.920
1.920
11,673
-0.21(-9.88%)
Nov 12, 2018
2.210
2.210
2.131
2.131
4,862
-0.13(-5.73%)
Nov 09, 2018
2.260
2.260
2.260
33
+0.00(+0.00%)
Nov 08, 2018
2.290
2.340
2.260
2.260
5,166
+0.01(+0.44%)
Nov 07, 2018
2.450
2.450
2.250
2.250
5,534
-0.17(-7.02%)
Nov 06, 2018
2.390
2.420
2.390
2.420
2,340
+0.03(+1.26%)
Nov 05, 2018
2.550
2.550
2.342
2.390
16,313
-0.16(-6.27%)
Nov 02, 2018
2.690
2.700
2.550
2.550
19,200
-0.13(-4.85%)
Nov 01, 2018
2.680
2.680
2.680
136
-0.00(-0.00%)
Oct 31, 2018
2.700
2.750
2.680
2.680
1,978
+0.00(+0.00%)
Oct 30, 2018
2.690
2.780
2.680
2.680
7,130
+0.00(+0.00%)
Oct 29, 2018
2.660
2.728
2.650
2.680
7,013
+0.03(+1.13%)
Oct 26, 2018
2.740
2.830
2.620
2.650
4,200
-0.05(-1.85%)
Oct 25, 2018
2.698
2.835
2.660
2.700
4,955
-0.04(-1.49%)
Oct 24, 2018
2.620
2.748
2.620
2.741
3,756
-0.05(-1.96%)
Oct 23, 2018
2.820
2.850
2.763
2.796
1,917
+0.05(+1.66%)
Oct 22, 2018
2.800
2.880
2.740
2.750
4,275
+0.01(+0.36%)
Oct 19, 2018
2.700
2.900
2.680
2.740
25,600
+0.12(+4.58%)
Oct 18, 2018
2.690
2.740
2.620
2.620
9,795
-0.07(-2.60%)
Oct 17, 2018
2.740
2.740
2.620
2.690
7,518
-0.11(-3.93%)
Oct 16, 2018
2.780
2.900
2.700
2.800
7,062
-0.05(-1.75%)
Oct 15, 2018
2.730
2.900
2.730
2.850
12,680
+0.11(+4.01%)
Oct 12, 2018
2.750
2.780
2.620
2.740
35,200
-0.00(-0.18%)
Oct 11, 2018
2.640
2.770
2.640
2.745
22,416
+0.12(+4.37%)
Oct 10, 2018
2.670
2.719
2.630
2.630
8,859
-0.01(-0.38%)
Oct 09, 2018
2.660
2.660
2.610
2.640
874
-0.02(-0.75%)
Oct 08, 2018
2.900
2.900
2.660
2.660
3,900
-0.17(-6.01%)
Oct 05, 2018
2.860
2.860
2.660
2.830
2,400
+0.07(+2.54%)
Oct 04, 2018
2.860
2.877
2.760
2.760
6,951
-0.11(-3.69%)
Oct 03, 2018
2.734
2.930
2.701
2.866
20,721
+0.13(+4.77%)
Oct 02, 2018
2.960
3.040
2.670
2.735
43,651
-0.25(-8.52%)
Oct 01, 2018
2.820
3.187
2.800
2.990
18,599
+0.17(+5.84%)
Sep 28, 2018
2.680
3.033
2.680
2.825
27,900
+0.16(+5.81%)
Sep 27, 2018
2.670
2.739
2.663
2.670
13,814
-0.03(-1.11%)
Sep 26, 2018
2.720
2.740
2.670
2.700
8,726
-0.03(-1.10%)
Sep 25, 2018
2.720
2.730
2.560
2.730
6,692
+0.02(+0.72%)
Sep 24, 2018
2.610
2.751
2.610
2.710
23,731
+0.09(+3.45%)
Sep 21, 2018
2.750
2.800
2.620
2.620
17,800
-0.15(-5.36%)
Sep 20, 2018
2.758
2.768
2.725
2.768
1,915
+0.02(+0.67%)
Sep 19, 2018
2.750
2.767
2.640
2.750
8,086
-0.01(-0.36%)
Sep 18, 2018
2.890
2.900
2.750
2.760
18,083
-0.12(-4.17%)
Sep 17, 2018
2.750
2.880
2.550
2.880
19,525
+0.13(+4.73%)
Sep 14, 2018
2.720
2.990
2.640
2.750
11,200
-0.17(-5.82%)
Sep 13, 2018
2.970
2.970
2.780
2.920
51,088
-0.06(-2.01%)
Sep 12, 2018
2.720
3.040
2.720
2.980
126,093
+0.17(+6.05%)
Sep 11, 2018
2.810
2.850
2.680
2.810
3,968
-0.00(-0.10%)
Sep 10, 2018
2.650
2.974
2.560
2.813
40,481
+0.08(+3.03%)
Sep 07, 2018
3.190
3.190
2.730
2.730
111,500
-0.54(-16.64%)
Sep 06, 2018
3.360
3.550
3.160
3.275
35,484
-0.09(-2.68%)
Sep 05, 2018
3.860
3.860
3.360
3.365
50,382
-0.26(-7.29%)
Sep 04, 2018
3.650
3.789
3.570
3.630
19,529
-0.01(-0.27%)
Aug 31, 2018
3.640
3.640
3.640
0
-0.17(-4.46%)
Aug 30, 2018
3.940
3.940
3.770
3.810
39,165
-0.13(-3.30%)
Aug 29, 2018
4.250
4.381
3.940
3.940
60,561
-0.29(-6.86%)
Aug 28, 2018
4.410
4.470
3.970
4.230
38,919
-0.04(-0.94%)
Aug 27, 2018
4.250
4.360
4.001
4.270
162,000
+0.30(+7.56%)
Aug 24, 2018
4.020
4.190
3.650
3.970
124,300
-0.28(-6.59%)
Aug 23, 2018
4.310
4.600
3.630
4.250
546,434
-0.07(-1.62%)
Aug 22, 2018
4.010
4.690
3.901
4.320
1,692,816
+0.24(+5.88%)
Aug 21, 2018
3.110
4.150
3.100
4.080
973,287
+1.03(+33.77%)
Aug 20, 2018
2.960
3.140
2.937
3.050
83,559
+0.24(+8.54%)
Aug 17, 2018
2.950
3.150
2.770
2.810
52,200
+0.18(+6.84%)
Aug 16, 2018
2.650
2.710
2.630
2.630
3,953
-0.04(-1.50%)
Aug 15, 2018
2.813
2.813
2.600
2.670
12,866
-0.06(-2.20%)
Aug 14, 2018
2.820
2.820
2.630
2.730
3,659
+0.08(+3.02%)
Aug 13, 2018
2.645
2.792
2.600
2.650
8,879
+0.03(+1.15%)
Aug 10, 2018
2.750
2.750
2.570
2.620
8,600
-0.07(-2.60%)
Aug 09, 2018
2.750
2.750
2.620
2.690
11,626
+0.09(+3.46%)
Aug 08, 2018
2.570
2.600
2.550
2.600
4,901
+0.02(+0.78%)
Aug 07, 2018
2.597
2.728
2.571
2.580
26,419
-0.03(-1.15%)
Aug 06, 2018
2.540
2.610
2.530
2.610
16,698
+0.09(+3.57%)
Aug 03, 2018
2.550
2.610
2.520
2.520
9,300
-0.07(-2.70%)
Aug 02, 2018
2.530
2.800
2.510
2.590
148,965
+0.11(+4.44%)
Aug 01, 2018
2.450
2.510
2.450
2.480
7,625
+0.01(+0.40%)
Jul 31, 2018
2.520
2.557
2.460
2.470
7,782
-0.05(-1.98%)
Jul 30, 2018
2.680
2.680
2.520
2.520
5,514
-0.07(-2.70%)
Jul 27, 2018
2.850
2.850
2.550
2.590
33,300
-0.25(-8.80%)
Jul 26, 2018
2.670
2.889
2.600
2.840
11,781
+0.19(+7.17%)
Jul 25, 2018
2.570
2.699
2.560
2.650
8,347
+0.05(+1.79%)
Jul 24, 2018
2.890
2.900
2.539
2.603
32,769
-0.20(-7.02%)
Jul 23, 2018
2.680
2.930
2.680
2.800
38,007
+0.09(+3.24%)
Jul 20, 2018
2.850
2.621
2.712
38,724
+0.05(+1.95%)
Jul 19, 2018
2.600
2.800
2.440
2.660
43,862
+0.12(+4.72%)
Jul 18, 2018
2.451
2.590
2.360
2.540
15,916
+0.07(+3.00%)
Jul 17, 2018
2.465
2.502
2.450
2.466
8,414
-0.01(-0.56%)
Jul 16, 2018
2.620
2.627
2.448
2.480
6,584
-0.15(-5.70%)
Jul 13, 2018
2.710
2.710
2.600
2.630
5,741
-0.10(-3.66%)
Jul 12, 2018
2.830
2.640
2.730
29,105
+0.09(+3.41%)
Jul 11, 2018
2.730
2.730
2.510
2.640
37,442
-0.05(-1.86%)
Jul 10, 2018
2.580
2.790
2.580
2.690
78,959
+0.13(+5.08%)
Jul 09, 2018
2.440
2.570
2.400
2.560
65,395
+0.15(+6.22%)
Jul 06, 2018
2.370
2.465
2.300
2.410
21,035
+0.03(+1.12%)
Jul 05, 2018
2.370
2.557
2.320
2.383
11,723
+0.04(+1.85%)
Jul 03, 2018
2.340
2.340
2.340
0
-0.10(-3.96%)
Jul 02, 2018
2.320
2.437
2.271
2.437
5,851
+0.09(+3.68%)
Jun 29, 2018
2.500
2.512
2.270
2.350
18,593
-0.07(-2.89%)
Jun 28, 2018
2.400
2.420
2.251
2.420
17,157
+0.07(+2.98%)
Jun 27, 2018
2.240
2.380
2.230
2.350
5,954
+0.01(+0.42%)
Jun 26, 2018
2.290
2.350
2.240
2.340
13,742
-0.01(-0.51%)
Jun 25, 2018
2.310
2.383
2.300
2.352
3,289
-0.04(-1.59%)
Jun 22, 2018
2.530
2.530
2.278
2.390
19,691
-0.03(-1.24%)
Jun 21, 2018
2.550
2.664
2.390
2.420
38,520
-0.07(-2.81%)
Jun 20, 2018
2.400
2.740
2.400
2.490
96,831
+0.08(+3.32%)
Jun 19, 2018
2.410
2.478
2.380
2.410
16,136
-0.04(-1.63%)
Jun 18, 2018
2.420
2.476
2.386
2.450
42,972
+0.05(+2.08%)
Jun 15, 2018
2.400
2.200
2.400
30,952
+0.20(+9.09%)
Jun 14, 2018
2.220
2.330
2.200
2.200
25,710
-0.15(-6.38%)
Jun 13, 2018
2.260
2.550
2.180
2.350
135,739
+0.11(+4.91%)
Jun 12, 2018
2.203
2.294
2.151
2.240
17,908
-0.02(-0.88%)
Jun 11, 2018
2.342
2.342
2.211
2.260
18,562
+0.01(+0.44%)
Jun 08, 2018
2.250
2.300
2.150
2.250
27,502
+0.02(+0.90%)
Jun 07, 2018
2.090
2.350
2.080
2.230
154,492
+0.09(+4.21%)
Jun 06, 2018
2.160
2.190
2.080
2.140
30,827
-0.05(-2.28%)
Jun 05, 2018
2.180
2.250
2.123
2.190
37,560
-0.00(-0.11%)
Jun 04, 2018
2.150
2.200
2.101
2.192
12,484
-0.03(-1.24%)
Jun 01, 2018
2.080
2.240
2.030
2.220
24,331
+0.10(+4.72%)
May 31, 2018
2.250
2.280
2.100
2.120
36,627
-0.11(-4.93%)
May 30, 2018
2.150
2.340
2.060
2.230
175,215
+0.25(+12.63%)
May 29, 2018
2.130
2.690
1.980
1.980
608,844
-0.17(-7.91%)
May 25, 2018
2.150
2.150
2.150
0
-0.19(-8.12%)
May 24, 2018
2.300
2.365
2.280
2.340
12,411
+0.04(+1.73%)
May 23, 2018
2.380
2.445
2.273
2.300
11,806
-0.06(-2.54%)
May 22, 2018
2.290
2.540
2.270
2.360
22,882
+0.07(+3.06%)
May 21, 2018
2.320
2.400
2.260
2.290
11,890
+0.07(+3.09%)
May 18, 2018
2.400
2.460
2.221
2.221
21,191
-0.14(-5.88%)
May 17, 2018
2.590
2.626
2.320
2.360
53,055
-0.24(-9.23%)
May 16, 2018
2.320
2.644
2.240
2.600
38,287
+0.29(+12.55%)
May 15, 2018
2.320
2.640
2.310
2.310
52,116
-0.21(-8.33%)
May 14, 2018
2.370
2.530
2.300
2.520
34,837
+0.13(+5.44%)
May 11, 2018
2.250
2.777
2.100
2.390
448,902
-0.01(-0.42%)
May 10, 2018
1.952
3.000
1.952
2.400
1,973,470
+0.48(+24.93%)
May 09, 2018
2.070
2.100
1.921
1.921
13,261
+0.01(+0.58%)
May 08, 2018
1.853
2.130
1.851
1.910
17,118
+0.02(+1.06%)
May 07, 2018
1.940
1.940
1.850
1.890
9,446
+0.04(+2.16%)
May 04, 2018
1.995
2.090
1.849
1.850
7,374
-0.13(-6.57%)
May 03, 2018
2.039
2.039
1.855
1.980
869
+0.05(+2.59%)
May 02, 2018
1.824
2.010
1.824
1.930
3,352
+0.06(+2.94%)
May 01, 2018
1.830
2.170
1.830
1.875
25,873
+0.04(+2.39%)
Apr 30, 2018
1.910
2.045
1.831
1.831
5,852
-0.08(-4.14%)
Apr 27, 2018
1.960
2.030
1.910
1.910
13,095
-0.06(-3.05%)
Apr 26, 2018
1.850
2.355
1.850
1.970
171,519
+0.09(+4.79%)
Apr 25, 2018
1.800
1.904
1.800
1.880
20,634
+0.05(+2.96%)
Apr 24, 2018
1.810
1.879
1.800
1.826
6,335
-0.00(-0.22%)
Apr 23, 2018
1.870
1.943
1.810
1.830
12,935
-0.06(-3.17%)
Apr 20, 2018
1.890
1.890
1.800
1.890
4,508
-0.01(-0.53%)
Apr 19, 2018
1.860
1.960
1.860
1.900
13,521
+0.04(+2.30%)
Apr 18, 2018
1.910
1.910
1.857
1.857
756
-0.06(-3.27%)
Apr 17, 2018
1.790
1.920
1.772
1.920
7,128
+0.17(+9.71%)
Apr 16, 2018
1.840
1.890
1.750
1.750
1,430
-0.06(-3.54%)
Apr 13, 2018
1.790
1.814
1.770
1.814
2,797
+0.02(+1.35%)
Apr 12, 2018
1.760
1.851
1.760
1.790
2,690
+0.01(+0.56%)
Apr 11, 2018
1.770
1.800
1.760
1.780
12,344
-0.03(-1.66%)
Apr 06, 2018
1.810
1.810
1.810
192
-0.01(-0.55%)
Apr 05, 2018
1.780
1.840
1.780
1.820
8,884
+0.04(+2.25%)
Apr 04, 2018
1.760
1.780
1.720
1.780
13,419
+0.03(+1.71%)
Apr 03, 2018
1.710
1.780
1.701
1.750
17,052
+0.01(+0.57%)
Apr 02, 2018
1.750
1.770
1.729
1.740
19,514
-0.04(-2.25%)
Mar 29, 2018
1.780
1.780
1.780
0
-0.01(-0.56%)
Mar 28, 2018
1.800
1.820
1.770
1.790
11,135
+0.04(+2.29%)
Mar 27, 2018
1.800
1.830
1.750
1.750
4,371
-0.09(-4.89%)
Mar 26, 2018
1.800
1.843
1.800
1.840
19,821
+0.04(+2.22%)
Mar 23, 2018
1.780
1.853
1.780
1.800
15,064
+0.01(+0.68%)
Mar 22, 2018
1.790
1.849
1.750
1.788
10,691
-0.00(-0.12%)
Mar 21, 2018
1.860
1.930
1.770
1.790
53,306
-0.08(-4.28%)
Mar 20, 2018
1.945
1.960
1.870
1.870
13,913
-0.07(-3.61%)
Mar 19, 2018
1.910
1.960
1.910
1.940
12,921
+0.02(+1.04%)
Mar 16, 2018
1.980
2.040
1.920
1.920
10,997
-0.08(-4.00%)
Mar 15, 2018
2.110
2.110
2.000
2.000
54,490
-0.08(-3.85%)
Mar 14, 2018
2.065
2.180
2.059
2.080
33,332
+0.06(+2.97%)
Mar 13, 2018
2.030
2.100
2.010
2.020
4,097
-0.05(-2.41%)
Mar 12, 2018
2.180
2.190
2.020
2.070
21,029
-0.11(-5.05%)
Mar 09, 2018
2.150
2.180
2.150
2.180
6,165
+0.03(+1.33%)
Mar 08, 2018
2.130
2.189
2.130
2.151
8,715
+0.02(+1.00%)
Mar 07, 2018
2.160
2.160
2.001
2.130
8,615
-0.04(-1.84%)
Mar 06, 2018
2.200
2.204
2.010
2.170
45,477
-0.01(-0.46%)
Mar 05, 2018
2.160
2.290
2.090
2.180
117,193
+0.06(+2.83%)
Mar 02, 2018
1.990
2.190
1.750
2.120
279,000
+0.14(+7.07%)
Mar 01, 2018
1.970
2.250
1.970
1.980
205,989
+0.00(+0.00%)
Feb 28, 2018
1.900
1.980
1.900
1.980
49,426
+0.06(+2.87%)
Feb 27, 2018
1.951
1.952
1.900
1.925
3,992
-0.04(-2.23%)
Feb 26, 2018
1.960
1.970
1.952
1.969
9,988
-0.00(-0.06%)
Feb 23, 2018
1.970
1.970
1.970
1.970
4,893
-0.01(-0.51%)
Feb 22, 2018
1.980
1.985
1.980
1.980
16,434
-0.02(-1.00%)
Feb 21, 2018
2.000
2.000
1.990
2.000
8,614
+0.01(+0.50%)
Feb 20, 2018
1.980
2.000
1.980
1.990
25,715
+0.08(+4.19%)
Feb 16, 2018
1.910
1.910
1.910
0
-0.06(-3.05%)
Feb 15, 2018
2.020
2.065
1.930
1.970
26,977
-0.08(-3.90%)
Feb 14, 2018
2.055
2.086
2.050
2.050
704
-0.01(-0.43%)
Feb 13, 2018
1.980
2.090
1.980
2.059
15,590
+0.08(+3.98%)
Feb 12, 2018
2.000
2.021
1.980
1.980
22,395
-0.01(-0.50%)
Feb 09, 2018
2.000
2.049
1.980
1.990
18,676
-0.04(-1.97%)
Feb 08, 2018
2.120
2.120
2.000
2.030
16,219
+0.00(+0.05%)
Feb 07, 2018
2.030
2.000
2.029
19,508
-0.00(-0.05%)
Feb 06, 2018
2.050
2.050
2.001
2.030
9,570
+0.03(+1.50%)
Feb 05, 2018
2.040
2.000
2.000
30,259
-0.01(-0.50%)
Feb 02, 2018
2.001
2.044
2.000
2.010
15,214
-0.04(-1.95%)
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.