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
ION Geophysical Corp
(NY:
IO
)
0.3450
UNCHANGED
Last Price
Updated: 4:10 PM EDT, May 18, 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 29, 2021
2.860
2.930
2.700
2.750
148,800
-0.07(-2.48%)
Jan 28, 2021
2.640
2.850
2.600
2.820
503,340
+0.18(+6.82%)
Jan 27, 2021
2.690
2.860
2.610
2.640
239,643
-0.10(-3.65%)
Jan 26, 2021
2.790
2.848
2.730
2.740
108,499
-0.03(-1.08%)
Jan 25, 2021
2.800
2.817
2.511
2.770
228,225
-0.03(-1.07%)
Jan 22, 2021
2.770
2.830
2.680
2.800
275,000
-0.05(-1.75%)
Jan 21, 2021
3.180
3.196
2.820
2.850
336,237
-0.30(-9.52%)
Jan 20, 2021
3.360
3.440
3.130
3.150
288,965
-0.18(-5.41%)
Jan 19, 2021
3.270
3.600
3.270
3.330
555,629
+0.13(+4.06%)
Jan 15, 2021
3.180
3.250
3.040
3.200
176,900
+0.02(+0.63%)
Jan 14, 2021
3.050
3.220
3.050
3.180
171,849
+0.14(+4.61%)
Jan 13, 2021
3.120
3.120
2.950
3.040
151,033
-0.07(-2.25%)
Jan 12, 2021
2.970
3.180
2.970
3.110
270,741
+0.21(+7.24%)
Jan 11, 2021
2.850
3.020
2.850
2.900
205,135
-0.07(-2.36%)
Jan 08, 2021
2.950
3.080
2.850
2.970
463,300
+0.05(+1.71%)
Jan 07, 2021
2.800
3.000
2.770
2.920
236,949
+0.11(+3.91%)
Jan 06, 2021
2.720
2.880
2.630
2.810
415,313
+0.02(+0.72%)
Jan 05, 2021
2.590
2.920
2.510
2.790
1,015,940
+0.39(+16.25%)
Jan 04, 2021
2.470
2.470
2.320
2.400
290,165
-0.03(-1.23%)
Dec 31, 2020
2.430
2.430
2.430
197,133
-0.06(-2.41%)
Dec 30, 2020
2.490
2.570
2.450
2.490
197,133
+0.02(+0.81%)
Dec 29, 2020
2.390
2.480
2.310
2.470
115,156
+0.06(+2.49%)
Dec 28, 2020
2.420
2.490
2.370
2.410
190,530
-0.04(-1.63%)
Dec 24, 2020
2.530
2.550
2.410
2.450
154,000
-0.06(-2.39%)
Dec 23, 2020
2.270
2.590
2.270
2.510
557,791
+0.24(+10.57%)
Dec 22, 2020
2.400
2.400
2.170
2.270
462,005
-0.15(-6.20%)
Dec 21, 2020
2.350
2.490
2.300
2.420
227,331
+0.01(+0.41%)
Dec 18, 2020
2.520
2.550
2.410
2.410
259,200
-0.14(-5.49%)
Dec 17, 2020
2.510
2.590
2.430
2.550
217,044
+0.05(+2.00%)
Dec 16, 2020
2.580
2.610
2.410
2.500
183,043
-0.06(-2.34%)
Dec 15, 2020
2.400
2.616
2.360
2.560
204,576
+0.19(+8.02%)
Dec 14, 2020
2.680
2.680
2.350
2.370
318,465
-0.19(-7.42%)
Dec 11, 2020
2.700
2.700
2.510
2.560
436,800
-0.09(-3.40%)
Dec 10, 2020
2.280
2.690
2.250
2.650
563,266
+0.36(+15.72%)
Dec 09, 2020
2.380
2.400
2.250
2.290
168,740
-0.04(-1.72%)
Dec 08, 2020
2.220
2.380
2.180
2.330
224,791
+0.07(+3.10%)
Dec 07, 2020
2.330
2.350
2.210
2.260
234,182
-0.08(-3.42%)
Dec 04, 2020
2.110
2.470
2.110
2.340
1,019,900
+0.29(+14.15%)
Dec 03, 2020
1.940
2.140
1.940
2.050
324,800
+0.11(+5.67%)
Dec 02, 2020
1.850
1.980
1.810
1.940
136,723
+0.04(+2.11%)
Dec 01, 2020
1.960
2.000
1.860
1.900
223,605
+0.01(+0.53%)
Nov 30, 2020
1.940
2.010
1.870
1.890
162,142
-0.11(-5.50%)
Nov 27, 2020
1.970
2.050
1.950
2.000
161,900
+0.00(+0.00%)
Nov 25, 2020
2.020
2.040
1.930
2.000
169,000
-0.04(-1.96%)
Nov 24, 2020
1.920
2.088
1.900
2.040
649,925
+0.17(+9.09%)
Nov 23, 2020
1.700
1.890
1.700
1.870
322,158
+0.19(+11.31%)
Nov 20, 2020
1.850
1.850
1.650
1.680
188,600
-0.17(-9.19%)
Nov 19, 2020
1.760
1.850
1.730
1.850
176,887
+0.14(+8.05%)
Nov 18, 2020
1.680
1.780
1.660
1.712
283,396
+0.04(+2.53%)
Nov 17, 2020
1.660
1.700
1.590
1.670
110,369
+0.01(+0.60%)
Nov 16, 2020
1.600
1.680
1.590
1.660
233,580
+0.10(+6.41%)
Nov 13, 2020
1.530
1.570
1.520
1.560
119,000
+0.05(+3.31%)
Nov 12, 2020
1.490
1.580
1.480
1.510
209,737
+0.00(+0.00%)
Nov 11, 2020
1.520
1.570
1.480
1.510
161,192
+0.01(+0.67%)
Nov 10, 2020
1.500
1.590
1.490
1.500
180,502
-0.05(-3.23%)
Nov 09, 2020
1.570
1.630
1.410
1.550
611,765
+0.09(+6.16%)
Nov 06, 2020
1.450
1.520
1.430
1.460
146,600
-0.04(-2.67%)
Nov 05, 2020
1.450
1.550
1.430
1.500
212,193
-0.09(-5.66%)
Nov 04, 2020
1.530
1.690
1.460
1.590
361,429
+0.09(+6.00%)
Nov 03, 2020
1.520
1.570
1.450
1.500
206,922
-0.01(-0.66%)
Nov 02, 2020
1.510
1.520
1.410
1.510
145,100
+0.03(+2.03%)
Oct 30, 2020
1.450
1.495
1.397
1.480
163,300
+0.04(+2.78%)
Oct 29, 2020
1.420
1.450
1.360
1.440
118,134
+0.05(+3.60%)
Oct 28, 2020
1.430
1.445
1.370
1.390
195,022
-0.08(-5.44%)
Oct 27, 2020
1.470
1.530
1.410
1.470
247,430
+0.00(+0.00%)
Oct 26, 2020
1.530
1.570
1.470
1.470
158,171
-0.09(-5.77%)
Oct 23, 2020
1.550
1.590
1.538
1.560
103,100
+0.01(+0.65%)
Oct 22, 2020
1.550
1.610
1.500
1.550
256,022
+0.04(+2.65%)
Oct 21, 2020
1.560
1.590
1.480
1.510
236,083
-0.03(-1.95%)
Oct 20, 2020
1.570
1.630
1.530
1.540
183,313
-0.03(-1.91%)
Oct 19, 2020
1.640
1.670
1.560
1.570
218,723
-0.03(-1.88%)
Oct 16, 2020
1.650
1.650
1.580
1.600
153,200
-0.07(-4.19%)
Oct 15, 2020
1.600
1.700
1.580
1.670
209,090
+0.04(+2.45%)
Oct 14, 2020
1.570
1.720
1.550
1.630
635,784
+0.07(+4.49%)
Oct 13, 2020
1.600
1.630
1.550
1.560
418,334
-0.01(-0.64%)
Oct 12, 2020
1.710
1.780
1.550
1.570
542,827
-0.16(-9.25%)
Oct 09, 2020
1.860
1.880
1.700
1.730
1,077,400
-0.15(-7.98%)
Oct 08, 2020
2.200
2.200
1.800
1.880
4,160,782
-0.20(-9.62%)
Oct 07, 2020
1.460
2.230
1.460
2.080
7,666,799
+0.61(+41.50%)
Oct 06, 2020
1.590
1.590
1.460
1.470
129,460
+0.00(+0.00%)
Oct 05, 2020
1.500
1.560
1.440
1.470
158,562
+0.00(+0.00%)
Oct 02, 2020
1.420
1.510
1.420
1.470
95,700
+0.02(+1.38%)
Oct 01, 2020
1.500
1.550
1.380
1.450
194,481
-0.05(-3.33%)
Sep 30, 2020
1.500
1.590
1.490
1.500
123,462
-0.01(-0.66%)
Sep 29, 2020
1.560
1.609
1.480
1.510
84,860
-0.04(-2.58%)
Sep 28, 2020
1.470
1.670
1.470
1.550
258,052
+0.10(+6.90%)
Sep 25, 2020
1.480
1.540
1.430
1.450
82,800
-0.03(-2.03%)
Sep 24, 2020
1.460
1.540
1.417
1.480
158,280
+0.03(+2.07%)
Sep 23, 2020
1.540
1.560
1.450
1.450
201,321
-0.05(-3.33%)
Sep 22, 2020
1.570
1.627
1.500
1.500
66,671
-0.06(-4.15%)
Sep 21, 2020
1.580
1.600
1.510
1.565
174,492
-0.07(-4.57%)
Sep 18, 2020
1.650
1.740
1.620
1.640
147,100
-0.02(-1.20%)
Sep 17, 2020
1.690
1.720
1.610
1.660
116,833
-0.02(-1.19%)
Sep 16, 2020
1.580
1.780
1.530
1.680
241,418
+0.13(+8.39%)
Sep 15, 2020
1.560
1.670
1.550
1.550
150,578
-0.02(-1.27%)
Sep 14, 2020
1.400
1.590
1.380
1.570
214,996
+0.15(+10.56%)
Sep 11, 2020
1.610
1.640
1.400
1.420
321,300
-0.13(-8.39%)
Sep 10, 2020
1.700
1.700
1.500
1.550
522,807
-0.13(-7.74%)
Sep 09, 2020
1.800
1.800
1.650
1.680
180,620
-0.08(-4.55%)
Sep 08, 2020
1.770
1.796
1.690
1.760
168,104
-0.06(-3.30%)
Sep 04, 2020
1.810
1.876
1.810
1.820
166,400
-0.07(-3.70%)
Sep 03, 2020
1.970
2.000
1.710
1.890
423,946
-0.11(-5.50%)
Sep 02, 2020
2.100
2.140
1.740
2.000
793,885
+0.09(+4.71%)
Sep 01, 2020
2.020
2.020
1.880
1.910
264,383
-0.12(-5.91%)
Aug 31, 2020
1.960
2.030
1.760
2.030
359,809
+0.08(+4.10%)
Aug 28, 2020
1.830
2.030
1.830
1.950
174,400
+0.10(+5.41%)
Aug 27, 2020
1.900
1.900
1.800
1.850
144,823
+0.04(+2.21%)
Aug 26, 2020
1.920
1.980
1.800
1.810
214,299
-0.14(-7.18%)
Aug 25, 2020
2.020
2.020
1.860
1.950
169,369
-0.07(-3.31%)
Aug 24, 2020
1.920
2.070
1.901
2.017
190,015
+0.10(+5.04%)
Aug 21, 2020
2.080
2.120
1.830
1.920
338,100
-0.19(-9.00%)
Aug 20, 2020
2.130
2.160
2.020
2.110
227,632
-0.02(-0.94%)
Aug 19, 2020
2.280
2.337
2.090
2.130
381,798
-0.17(-7.39%)
Aug 18, 2020
2.380
2.420
2.260
2.300
200,643
-0.07(-2.95%)
Aug 17, 2020
2.510
2.510
2.340
2.370
184,982
-0.10(-4.05%)
Aug 14, 2020
2.440
2.500
2.440
2.470
47,100
-0.03(-1.20%)
Aug 13, 2020
2.480
2.550
2.430
2.500
124,498
-0.05(-1.96%)
Aug 12, 2020
2.640
2.640
2.420
2.550
235,422
-0.03(-1.16%)
Aug 11, 2020
2.620
2.670
2.540
2.580
215,372
+0.00(+0.00%)
Aug 10, 2020
2.340
2.630
2.340
2.580
378,000
+0.23(+9.79%)
Aug 07, 2020
2.410
2.410
2.260
2.350
328,000
-0.05(-2.08%)
Aug 06, 2020
2.690
2.690
2.360
2.400
772,054
-0.47(-16.38%)
Aug 05, 2020
2.950
3.100
2.820
2.870
533,680
-0.03(-1.03%)
Aug 04, 2020
2.740
2.980
2.740
2.900
304,523
+0.11(+3.94%)
Aug 03, 2020
2.760
2.870
2.690
2.790
196,580
+0.04(+1.45%)
Jul 31, 2020
2.810
2.990
2.720
2.750
295,400
-0.19(-6.46%)
Jul 30, 2020
2.950
2.960
2.761
2.940
373,078
-0.06(-2.00%)
Jul 29, 2020
2.870
3.010
2.780
3.000
246,334
+0.17(+6.01%)
Jul 28, 2020
2.770
2.900
2.720
2.830
258,433
+0.05(+1.80%)
Jul 27, 2020
2.900
2.920
2.740
2.780
273,494
-0.09(-3.14%)
Jul 24, 2020
2.990
2.990
2.760
2.870
277,100
+0.02(+0.70%)
Jul 23, 2020
2.720
2.900
2.670
2.850
245,292
+0.14(+5.17%)
Jul 22, 2020
2.920
3.150
2.650
2.710
1,143,063
+0.04(+1.50%)
Jul 21, 2020
2.490
2.700
2.480
2.670
768,340
+0.21(+8.54%)
Jul 20, 2020
2.540
2.570
2.440
2.460
219,370
-0.09(-3.53%)
Jul 17, 2020
2.520
2.600
2.490
2.550
194,900
+0.05(+2.00%)
Jul 16, 2020
2.450
2.620
2.400
2.500
207,057
+0.03(+1.21%)
Jul 15, 2020
2.280
2.490
2.280
2.470
454,968
+0.13(+5.56%)
Jul 14, 2020
2.260
2.430
2.250
2.340
225,396
+0.07(+3.08%)
Jul 13, 2020
2.360
2.390
2.260
2.270
173,700
-0.11(-4.62%)
Jul 10, 2020
2.210
2.410
2.205
2.380
260,100
+0.16(+7.21%)
Jul 09, 2020
2.370
2.410
2.220
2.220
405,114
-0.15(-6.33%)
Jul 08, 2020
2.340
2.410
2.240
2.370
283,312
+0.06(+2.60%)
Jul 07, 2020
2.410
2.410
2.280
2.310
373,902
-0.15(-6.10%)
Jul 06, 2020
2.530
2.610
2.310
2.460
1,054,279
-0.07(-2.77%)
Jul 02, 2020
2.630
3.180
2.445
2.530
7,181,400
+0.32(+14.48%)
Jul 01, 2020
2.340
2.420
2.200
2.210
964,142
-0.13(-5.56%)
Jun 30, 2020
2.180
2.390
2.170
2.340
242,632
+0.16(+7.34%)
Jun 29, 2020
2.250
2.360
2.170
2.180
307,308
-0.07(-3.11%)
Jun 26, 2020
2.450
2.450
2.180
2.250
394,900
-0.19(-7.79%)
Jun 25, 2020
2.370
2.494
2.260
2.440
164,790
+0.03(+1.24%)
Jun 24, 2020
2.580
2.590
2.250
2.410
388,963
-0.19(-7.31%)
Jun 23, 2020
2.620
2.650
2.500
2.600
198,905
+0.03(+1.17%)
Jun 22, 2020
2.680
2.750
2.500
2.570
252,274
-0.05(-1.91%)
Jun 19, 2020
2.880
2.900
2.602
2.620
450,400
-0.14(-5.07%)
Jun 18, 2020
2.670
2.880
2.630
2.760
185,998
+0.08(+2.99%)
Jun 17, 2020
2.850
2.900
2.636
2.680
333,733
-0.16(-5.63%)
Jun 16, 2020
3.150
3.180
2.840
2.840
453,396
-0.05(-1.73%)
Jun 15, 2020
2.600
3.060
2.540
2.890
518,664
+0.15(+5.47%)
Jun 12, 2020
2.750
2.868
2.580
2.740
434,600
+0.16(+6.20%)
Jun 11, 2020
2.820
2.861
2.570
2.580
652,244
-0.55(-17.57%)
Jun 10, 2020
3.150
3.240
2.800
3.130
584,649
-0.14(-4.28%)
Jun 09, 2020
3.470
3.500
3.150
3.270
792,924
-0.56(-14.62%)
Jun 08, 2020
3.270
4.300
3.150
3.830
2,278,145
+0.87(+29.39%)
Jun 05, 2020
2.700
3.000
2.670
2.960
1,097,300
+0.38(+14.73%)
Jun 04, 2020
2.500
2.600
2.420
2.580
449,928
+0.13(+5.31%)
Jun 03, 2020
2.450
2.500
2.400
2.450
328,490
+0.06(+2.51%)
Jun 02, 2020
2.500
2.500
2.330
2.390
278,430
+0.01(+0.42%)
Jun 01, 2020
2.380
2.450
2.330
2.380
224,461
+0.02(+0.85%)
May 29, 2020
2.500
2.500
2.245
2.360
591,100
-0.17(-6.72%)
May 28, 2020
2.460
2.780
2.410
2.530
688,418
+0.07(+2.85%)
May 27, 2020
2.340
2.550
2.315
2.460
622,119
+0.06(+2.50%)
May 26, 2020
2.430
2.440
2.290
2.400
287,824
+0.11(+4.80%)
May 22, 2020
2.350
2.375
2.220
2.290
243,900
-0.08(-3.38%)
May 21, 2020
2.390
2.455
2.270
2.370
328,957
-0.03(-1.25%)
May 20, 2020
2.090
2.470
2.050
2.400
685,768
+0.31(+14.83%)
May 19, 2020
2.150
2.220
2.050
2.090
324,472
-0.07(-3.24%)
May 18, 2020
2.180
2.330
2.130
2.160
418,836
-0.01(-0.46%)
May 15, 2020
2.130
2.254
2.120
2.170
243,600
-0.03(-1.36%)
May 14, 2020
2.080
2.350
2.070
2.200
770,560
+0.09(+4.27%)
May 13, 2020
2.260
2.350
2.080
2.110
815,119
-0.27(-11.34%)
May 12, 2020
2.490
2.520
2.300
2.380
436,803
-0.03(-1.24%)
May 11, 2020
2.570
2.620
2.370
2.410
858,077
-0.23(-8.71%)
May 08, 2020
2.570
2.840
2.520
2.640
2,222,800
+0.00(+0.00%)
May 07, 2020
3.370
4.360
2.550
2.640
55,286,848
+0.97(+58.08%)
May 06, 2020
1.830
1.920
1.610
1.670
374,333
-0.08(-4.57%)
May 05, 2020
1.920
2.080
1.680
1.750
466,594
-0.06(-3.31%)
May 04, 2020
1.730
1.880
1.660
1.810
329,217
+0.13(+7.74%)
May 01, 2020
1.990
2.000
1.620
1.680
383,300
-0.34(-16.83%)
Apr 30, 2020
2.220
2.250
1.770
2.020
450,992
-0.19(-8.60%)
Apr 29, 2020
1.680
2.250
1.620
2.210
895,787
+0.58(+35.58%)
Apr 28, 2020
1.630
1.650
1.540
1.630
215,336
+0.04(+2.52%)
Apr 27, 2020
1.630
1.630
1.428
1.590
190,095
+0.04(+2.58%)
Apr 24, 2020
1.630
1.680
1.450
1.550
226,400
+0.01(+0.65%)
Apr 23, 2020
1.580
1.670
1.530
1.540
493,512
-0.04(-2.53%)
Apr 22, 2020
1.270
1.670
1.270
1.580
888,052
+0.31(+24.41%)
Apr 21, 2020
1.290
1.300
1.200
1.270
287,940
-0.05(-3.79%)
Apr 20, 2020
1.430
1.447
1.310
1.320
370,481
-0.15(-10.20%)
Apr 17, 2020
1.430
1.560
1.410
1.470
173,100
+0.02(+1.38%)
Apr 16, 2020
1.650
1.650
1.410
1.450
340,733
-0.13(-8.23%)
Apr 15, 2020
1.620
1.620
1.525
1.580
267,837
-0.06(-3.66%)
Apr 14, 2020
1.650
1.742
1.600
1.640
269,271
+0.00(+0.00%)
Apr 13, 2020
1.690
1.700
1.550
1.640
266,816
+0.10(+6.49%)
Apr 09, 2020
1.760
1.920
1.520
1.540
746,800
-0.16(-9.41%)
Apr 08, 2020
1.580
1.770
1.530
1.700
395,055
+0.18(+11.84%)
Apr 07, 2020
1.770
1.770
1.500
1.520
904,312
-0.19(-11.11%)
Apr 06, 2020
1.800
1.820
1.700
1.710
608,005
-0.12(-6.56%)
Apr 03, 2020
2.050
2.240
1.700
1.830
4,049,400
-0.42(-18.67%)
Apr 02, 2020
1.310
3.070
1.310
2.250
21,376,744
+1.09(+93.97%)
Apr 01, 2020
1.240
1.250
1.130
1.160
232,775
-0.11(-8.66%)
Mar 31, 2020
1.170
1.300
1.170
1.270
235,779
+0.11(+9.48%)
Mar 30, 2020
1.340
1.340
1.130
1.160
316,913
-0.17(-12.78%)
Mar 27, 2020
1.300
1.450
1.260
1.330
198,600
+0.04(+3.10%)
Mar 26, 2020
1.200
1.400
1.200
1.290
276,145
+0.08(+6.61%)
Mar 25, 2020
1.270
1.326
1.150
1.210
217,396
-0.06(-4.72%)
Mar 24, 2020
1.470
1.500
1.260
1.270
185,498
-0.05(-3.79%)
Mar 23, 2020
1.590
1.590
1.310
1.320
224,863
-0.22(-14.29%)
Mar 20, 2020
1.640
1.640
1.400
1.540
232,100
+0.02(+1.32%)
Mar 19, 2020
1.460
1.660
1.460
1.520
239,498
+0.07(+4.83%)
Mar 18, 2020
1.600
1.600
1.360
1.450
224,928
-0.11(-7.05%)
Mar 17, 2020
1.865
1.865
1.340
1.560
295,119
-0.25(-13.81%)
Mar 16, 2020
1.600
1.850
1.578
1.810
103,311
-0.20(-9.95%)
Mar 13, 2020
2.050
2.180
1.750
2.010
161,700
+0.25(+14.20%)
Mar 12, 2020
1.440
1.890
1.390
1.760
171,948
+0.10(+6.02%)
Mar 11, 2020
1.860
1.900
1.610
1.660
310,921
-0.19(-10.27%)
Mar 10, 2020
2.250
2.260
1.660
1.850
247,727
-0.17(-8.42%)
Mar 09, 2020
2.060
2.110
1.130
2.020
599,841
-0.75(-27.08%)
Mar 06, 2020
2.900
2.970
2.760
2.770
188,200
-0.29(-9.48%)
Mar 05, 2020
3.100
3.120
2.970
3.060
101,408
-0.12(-3.77%)
Mar 04, 2020
3.260
3.300
3.170
3.180
108,993
-0.10(-3.05%)
Mar 03, 2020
3.660
3.840
3.280
3.280
214,282
-0.37(-10.14%)
Mar 02, 2020
3.520
3.680
3.320
3.650
93,808
+0.13(+3.69%)
Feb 28, 2020
3.230
3.549
3.130
3.520
114,200
+0.08(+2.33%)
Feb 27, 2020
3.530
3.710
3.360
3.440
146,959
-0.26(-7.03%)
Feb 26, 2020
4.210
4.210
3.650
3.700
176,991
-0.55(-12.94%)
Feb 25, 2020
4.460
4.530
4.210
4.250
210,716
-0.23(-5.13%)
Feb 24, 2020
4.390
4.620
4.320
4.480
121,558
-0.05(-1.10%)
Feb 21, 2020
4.430
4.650
4.330
4.530
191,300
+0.23(+5.35%)
Feb 20, 2020
4.230
4.500
4.170
4.300
126,148
+0.06(+1.42%)
Feb 19, 2020
4.210
4.280
4.020
4.240
156,094
+0.03(+0.71%)
Feb 18, 2020
4.300
4.300
4.120
4.210
99,462
-0.09(-2.09%)
Feb 14, 2020
4.120
4.415
4.091
4.300
238,900
+0.31(+7.77%)
Feb 13, 2020
4.270
4.290
3.800
3.990
293,019
-0.19(-4.55%)
Feb 12, 2020
3.740
4.450
3.740
4.180
479,265
+0.57(+15.79%)
Feb 11, 2020
3.700
3.830
3.500
3.610
282,472
-0.04(-1.10%)
Feb 10, 2020
4.200
4.217
3.500
3.650
512,446
-0.59(-13.92%)
Feb 07, 2020
4.460
4.530
4.070
4.240
264,500
-0.22(-4.93%)
Feb 06, 2020
4.750
5.000
4.210
4.460
701,509
-1.47(-24.79%)
Feb 05, 2020
5.800
5.950
5.710
5.930
137,711
+0.36(+6.46%)
Feb 04, 2020
5.600
5.790
5.530
5.570
96,263
+0.09(+1.64%)
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.