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
Loop Industries Inc
(NQ:
LOOP
)
2.530
-0.090 (-3.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Oct 31, 2018
9.410
9.410
8.800
9.190
39,666
+0.48(+5.51%)
Oct 30, 2018
9.310
9.529
8.710
8.710
59,013
-0.79(-8.32%)
Oct 29, 2018
9.750
9.750
9.340
9.500
26,542
-0.25(-2.56%)
Oct 26, 2018
9.650
9.750
9.450
9.750
15,000
+0.23(+2.42%)
Oct 25, 2018
9.380
9.750
9.380
9.520
10,595
+0.07(+0.74%)
Oct 24, 2018
9.470
9.670
9.310
9.450
15,273
-0.13(-1.36%)
Oct 23, 2018
9.510
9.690
9.150
9.580
50,924
+0.04(+0.42%)
Oct 22, 2018
9.530
9.900
9.020
9.540
27,180
+0.04(+0.42%)
Oct 19, 2018
9.950
9.950
9.500
9.500
31,900
-0.45(-4.52%)
Oct 18, 2018
9.880
10.15
9.780
9.950
5,965
+0.04(+0.40%)
Oct 17, 2018
10.18
10.18
9.750
9.910
11,393
-0.32(-3.13%)
Oct 16, 2018
10.23
10.25
10.02
10.23
22,628
+0.02(+0.20%)
Oct 15, 2018
10.13
10.24
10.03
10.21
27,083
+0.18(+1.79%)
Oct 12, 2018
10.14
10.14
9.610
10.03
35,300
+0.16(+1.62%)
Oct 11, 2018
10.37
10.37
9.720
9.870
34,150
-0.43(-4.17%)
Oct 10, 2018
9.510
11.15
9.500
10.30
161,387
+1.45(+16.38%)
Oct 09, 2018
8.540
9.000
8.540
8.850
42,923
+0.24(+2.79%)
Oct 08, 2018
9.020
9.250
8.520
8.610
41,452
-0.44(-4.86%)
Oct 05, 2018
9.690
10.01
9.000
9.050
40,100
-0.45(-4.74%)
Oct 04, 2018
10.10
10.10
9.420
9.500
41,128
-0.62(-6.13%)
Oct 03, 2018
10.40
10.54
10.07
10.12
18,988
-0.06(-0.59%)
Oct 02, 2018
10.61
10.90
10.10
10.18
9,680
-0.31(-2.96%)
Oct 01, 2018
10.10
10.49
10.10
10.49
25,839
+0.44(+4.38%)
Sep 28, 2018
10.25
10.49
10.05
10.05
11,400
-0.10(-0.99%)
Sep 27, 2018
10.70
10.70
10.05
10.15
20,818
+0.06(+0.59%)
Sep 26, 2018
11.75
12.00
10.00
10.09
81,775
-0.15(-1.46%)
Sep 25, 2018
9.750
10.40
9.380
10.24
92,580
+0.69(+7.23%)
Sep 24, 2018
9.470
9.550
9.250
9.550
37,277
-0.18(-1.85%)
Sep 21, 2018
8.510
9.730
8.040
9.730
83,200
+1.06(+12.26%)
Sep 20, 2018
9.050
9.350
8.600
8.667
29,745
-0.05(-0.60%)
Sep 19, 2018
9.020
9.530
8.600
8.720
33,762
-0.23(-2.52%)
Sep 18, 2018
9.050
9.720
8.690
8.946
44,292
-0.05(-0.60%)
Sep 17, 2018
9.520
9.750
9.000
9.000
49,480
-0.46(-4.86%)
Sep 14, 2018
9.250
9.770
9.020
9.460
53,400
+0.34(+3.73%)
Sep 13, 2018
9.390
9.400
9.000
9.120
7,228
-0.11(-1.19%)
Sep 12, 2018
9.700
9.725
9.210
9.230
21,111
+0.13(+1.43%)
Sep 11, 2018
9.590
9.599
9.000
9.100
21,485
-0.40(-4.21%)
Sep 10, 2018
9.680
10.24
9.270
9.500
20,650
-0.15(-1.55%)
Sep 07, 2018
9.770
10.50
9.350
9.650
28,400
-0.38(-3.79%)
Sep 06, 2018
9.750
10.40
9.510
10.03
15,799
+0.26(+2.66%)
Sep 05, 2018
9.900
10.10
9.010
9.770
16,076
-0.14(-1.41%)
Sep 04, 2018
9.990
10.54
9.780
9.910
37,460
+0.03(+0.30%)
Aug 31, 2018
9.880
9.880
9.880
0
+0.23(+2.38%)
Aug 30, 2018
9.820
9.989
9.650
9.650
10,110
-0.10(-1.03%)
Aug 29, 2018
9.560
9.806
9.550
9.750
8,540
+0.25(+2.63%)
Aug 28, 2018
9.550
9.980
8.840
9.500
3,508
+0.02(+0.21%)
Aug 27, 2018
9.440
10.51
9.440
9.480
44,384
+0.11(+1.17%)
Aug 24, 2018
8.510
9.700
8.510
9.370
46,600
+0.48(+5.40%)
Aug 23, 2018
8.870
8.970
8.600
8.890
6,842
+0.36(+4.22%)
Aug 22, 2018
8.720
8.989
8.503
8.530
17,186
-0.19(-2.18%)
Aug 21, 2018
9.420
9.581
8.720
8.720
22,852
-0.76(-8.02%)
Aug 20, 2018
9.440
9.670
9.160
9.480
14,219
-0.02(-0.21%)
Aug 17, 2018
9.540
9.675
9.400
9.500
30,000
-0.03(-0.31%)
Aug 16, 2018
9.150
9.530
9.150
9.530
36,976
+0.38(+4.15%)
Aug 15, 2018
9.290
9.720
9.100
9.150
36,922
+0.05(+0.55%)
Aug 14, 2018
9.000
9.350
8.010
9.100
46,475
+0.15(+1.73%)
Aug 13, 2018
9.150
9.260
8.820
8.945
38,643
-0.27(-2.93%)
Aug 10, 2018
9.190
9.280
9.020
9.215
19,500
-0.03(-0.27%)
Aug 09, 2018
9.380
9.490
9.060
9.240
15,856
-0.20(-2.12%)
Aug 08, 2018
9.300
9.771
9.260
9.440
13,189
+0.16(+1.72%)
Aug 07, 2018
9.480
9.940
9.010
9.280
32,661
-0.18(-1.90%)
Aug 06, 2018
9.700
10.00
9.460
9.460
14,304
-0.20(-2.07%)
Aug 03, 2018
9.670
10.20
9.300
9.660
33,700
+0.00(+0.00%)
Aug 02, 2018
10.54
11.85
9.580
9.660
26,505
-0.74(-7.12%)
Aug 01, 2018
11.84
11.99
10.27
10.40
24,848
-1.32(-11.26%)
Jul 31, 2018
10.94
11.99
10.32
11.72
36,233
+0.92(+8.52%)
Jul 30, 2018
10.37
10.98
10.37
10.80
65,210
+0.49(+4.75%)
Jul 27, 2018
10.00
10.99
10.00
10.31
27,700
+0.57(+5.85%)
Jul 26, 2018
9.510
10.04
9.510
9.740
8,262
+0.42(+4.51%)
Jul 25, 2018
9.450
10.78
9.310
9.320
42,158
-0.33(-3.42%)
Jul 24, 2018
9.630
10.00
9.410
9.650
42,415
+0.19(+2.01%)
Jul 23, 2018
9.810
10.08
9.430
9.460
39,654
-0.42(-4.25%)
Jul 20, 2018
10.98
9.638
9.880
22,000
-0.22(-2.18%)
Jul 19, 2018
10.06
10.65
9.900
10.10
72,500
+0.10(+1.00%)
Jul 18, 2018
10.64
10.64
10.00
10.00
32,612
-0.64(-6.02%)
Jul 17, 2018
11.35
11.35
10.50
10.64
39,752
-0.86(-7.48%)
Jul 16, 2018
11.52
11.52
11.06
11.50
37,888
-0.02(-0.17%)
Jul 13, 2018
11.61
11.66
11.48
11.52
21,244
-0.14(-1.20%)
Jul 12, 2018
11.75
11.20
11.66
16,096
+0.66(+6.00%)
Jul 11, 2018
11.54
11.54
11.00
11.00
11,774
-0.52(-4.51%)
Jul 10, 2018
11.50
11.70
11.41
11.52
17,618
+0.08(+0.70%)
Jul 09, 2018
11.31
11.50
11.25
11.44
17,163
+0.22(+1.96%)
Jul 06, 2018
11.25
11.40
10.99
11.22
6,933
-0.01(-0.09%)
Jul 05, 2018
11.50
11.50
10.98
11.23
15,536
-0.06(-0.53%)
Jul 03, 2018
11.29
11.29
11.29
0
+0.10(+0.89%)
Jul 02, 2018
11.21
11.50
11.01
11.19
6,271
+0.30(+2.75%)
Jun 29, 2018
10.92
11.04
10.75
10.89
31,129
+0.02(+0.18%)
Jun 28, 2018
10.98
11.00
10.79
10.87
10,190
-0.12(-1.09%)
Jun 27, 2018
10.75
11.20
10.75
10.99
14,412
+0.33(+3.10%)
Jun 26, 2018
10.63
11.00
10.63
10.66
18,460
-0.17(-1.57%)
Jun 25, 2018
10.46
11.15
10.46
10.83
7,155
+0.34(+3.24%)
Jun 22, 2018
10.55
11.25
10.08
10.49
22,124
-0.04(-0.38%)
Jun 21, 2018
11.00
11.39
10.16
10.53
34,900
-0.33(-3.04%)
Jun 20, 2018
10.28
11.11
9.850
10.86
39,168
+0.61(+5.95%)
Jun 19, 2018
10.91
10.97
10.07
10.25
31,958
+0.01(+0.10%)
Jun 18, 2018
10.53
10.88
10.11
10.24
20,784
-0.37(-3.49%)
Jun 15, 2018
10.07
10.07
10.61
66,474
+0.54(+5.36%)
Jun 14, 2018
10.36
10.36
9.210
10.07
66,564
-0.35(-3.36%)
Jun 13, 2018
11.12
11.22
10.37
10.42
17,809
+0.08(+0.77%)
Jun 12, 2018
11.50
12.00
9.580
10.34
80,817
-0.98(-8.66%)
Jun 11, 2018
11.26
11.98
11.02
11.32
69,574
-0.01(-0.09%)
Jun 08, 2018
11.89
11.94
11.25
11.33
21,535
-0.22(-1.90%)
Jun 07, 2018
13.20
13.87
11.09
11.55
43,832
-0.45(-3.75%)
Jun 06, 2018
12.21
12.49
11.33
12.00
19,496
-0.04(-0.33%)
Jun 05, 2018
13.00
13.00
12.00
12.04
34,069
-0.80(-6.23%)
Jun 04, 2018
12.39
12.98
12.00
12.84
42,151
+0.52(+4.22%)
Jun 01, 2018
11.89
12.49
11.77
12.32
35,376
+0.32(+2.67%)
May 31, 2018
11.99
12.00
11.50
12.00
41,637
+0.76(+6.76%)
May 30, 2018
11.33
12.00
10.41
11.24
50,092
+0.00(+0.00%)
May 29, 2018
11.62
11.80
11.24
11.24
26,726
-0.48(-4.10%)
May 25, 2018
11.72
11.72
11.72
0
-0.06(-0.51%)
May 24, 2018
11.35
11.99
11.35
11.78
16,855
+0.53(+4.71%)
May 23, 2018
11.67
11.99
11.21
11.25
17,172
+0.25(+2.27%)
May 22, 2018
11.65
11.86
11.00
11.00
27,560
-0.64(-5.46%)
May 21, 2018
12.23
12.23
11.60
11.64
24,893
-0.51(-4.23%)
May 18, 2018
13.20
13.20
12.10
12.15
32,846
+0.10(+0.83%)
May 17, 2018
11.58
12.49
11.58
12.05
25,824
+0.55(+4.78%)
May 16, 2018
11.90
12.20
11.50
11.50
27,175
-0.33(-2.79%)
May 15, 2018
12.44
12.50
11.81
11.83
10,515
-0.64(-5.13%)
May 14, 2018
13.00
13.88
12.40
12.47
11,101
+0.16(+1.30%)
May 11, 2018
12.11
12.31
12.11
12.31
6,385
+0.21(+1.74%)
May 10, 2018
12.10
13.16
12.10
12.10
26,294
-0.01(-0.08%)
May 09, 2018
13.50
13.50
12.11
12.11
10,463
-0.67(-5.24%)
May 08, 2018
12.95
13.43
12.78
12.78
5,866
-0.20(-1.54%)
May 07, 2018
14.72
14.72
12.80
12.98
11,067
+0.09(+0.70%)
May 04, 2018
12.97
12.97
12.78
12.89
8,206
+0.49(+3.95%)
May 03, 2018
12.75
12.75
11.00
12.40
23,774
-0.27(-2.13%)
May 02, 2018
12.77
12.93
12.67
12.67
8,667
-0.20(-1.55%)
May 01, 2018
12.88
13.20
12.75
12.87
2,937
-0.13(-1.00%)
Apr 30, 2018
14.74
14.74
12.84
13.00
4,746
-0.08(-0.61%)
Apr 27, 2018
12.99
13.22
12.99
13.08
30,341
+0.12(+0.93%)
Apr 26, 2018
12.99
13.23
12.76
12.96
38,961
+0.19(+1.49%)
Apr 25, 2018
12.86
13.45
12.76
12.77
8,218
-0.27(-2.07%)
Apr 24, 2018
13.80
13.82
12.81
13.04
44,471
-0.78(-5.64%)
Apr 23, 2018
13.30
13.99
13.18
13.82
9,659
+0.11(+0.80%)
Apr 20, 2018
14.09
14.09
13.56
13.71
20,336
-0.39(-2.77%)
Apr 19, 2018
14.39
14.39
13.65
14.10
12,112
+0.08(+0.57%)
Apr 18, 2018
13.89
14.40
13.81
14.02
7,500
-0.03(-0.21%)
Apr 17, 2018
14.18
14.44
13.70
14.05
9,739
-0.12(-0.85%)
Apr 16, 2018
14.08
14.46
13.62
14.17
6,648
+0.92(+6.94%)
Apr 13, 2018
13.60
13.79
13.22
13.25
18,741
-0.28(-2.07%)
Apr 12, 2018
14.20
14.28
13.50
13.53
25,456
-0.55(-3.91%)
Apr 11, 2018
13.74
14.11
13.56
14.08
11,108
+0.83(+6.26%)
Apr 10, 2018
13.64
13.69
13.19
13.25
20,198
-0.21(-1.56%)
Apr 09, 2018
13.62
14.18
13.46
13.46
18,848
-0.78(-5.48%)
Apr 06, 2018
14.92
14.92
13.46
14.24
16,787
-0.20(-1.39%)
Apr 05, 2018
14.36
14.46
14.36
14.44
9,880
+0.11(+0.77%)
Apr 04, 2018
15.22
15.22
14.16
14.33
8,532
-0.26(-1.78%)
Apr 03, 2018
15.49
15.49
14.52
14.59
12,153
+0.13(+0.90%)
Apr 02, 2018
14.59
15.48
13.55
14.46
22,722
-0.04(-0.28%)
Mar 29, 2018
14.50
14.50
14.50
0
-0.49(-3.27%)
Mar 28, 2018
15.50
15.68
14.66
14.99
35,924
-0.91(-5.72%)
Mar 27, 2018
16.00
16.08
15.44
15.90
27,875
+0.36(+2.32%)
Mar 26, 2018
15.27
15.94
15.10
15.54
21,592
+0.09(+0.58%)
Mar 23, 2018
15.38
15.50
15.18
15.45
11,106
-0.41(-2.59%)
Mar 22, 2018
15.72
15.98
15.63
15.86
24,364
+0.14(+0.89%)
Mar 21, 2018
15.65
15.89
15.40
15.72
10,639
-0.50(-3.08%)
Mar 20, 2018
15.66
16.22
15.30
16.22
12,129
+0.16(+1.00%)
Mar 19, 2018
16.60
16.75
15.70
16.06
33,587
-0.53(-3.19%)
Mar 16, 2018
17.49
17.49
16.59
16.59
165,721
-0.86(-4.93%)
Mar 15, 2018
16.55
17.49
15.71
17.45
102,404
+0.85(+5.12%)
Mar 14, 2018
15.65
16.75
15.40
16.60
89,697
+1.13(+7.30%)
Mar 13, 2018
16.50
16.50
15.01
15.47
84,067
-1.03(-6.24%)
Mar 12, 2018
13.33
16.95
13.20
16.50
138,446
+3.50(+26.92%)
Mar 09, 2018
13.25
13.25
12.95
13.00
23,466
+0.16(+1.25%)
Mar 08, 2018
12.79
13.50
12.79
12.84
8,974
+0.08(+0.63%)
Mar 07, 2018
12.98
13.55
12.75
12.76
27,848
+0.04(+0.31%)
Mar 06, 2018
12.82
12.98
12.50
12.72
5,557
+0.22(+1.76%)
Mar 05, 2018
12.60
12.98
12.49
12.50
13,135
-0.24(-1.88%)
Mar 02, 2018
12.98
12.98
12.45
12.74
7,907
+0.06(+0.47%)
Mar 01, 2018
12.35
12.73
12.17
12.68
9,742
+0.42(+3.43%)
Feb 28, 2018
12.81
12.98
12.05
12.26
23,415
-0.73(-5.62%)
Feb 27, 2018
13.69
13.70
12.65
12.99
28,263
-0.71(-5.18%)
Feb 26, 2018
13.85
13.99
13.42
13.70
7,704
-0.25(-1.79%)
Feb 23, 2018
14.94
14.94
13.91
13.95
4,170
-0.55(-3.79%)
Feb 22, 2018
14.51
14.70
14.20
14.50
4,895
-0.49(-3.27%)
Feb 21, 2018
14.85
14.99
14.66
14.99
14,039
+0.02(+0.13%)
Feb 20, 2018
14.60
14.99
14.37
14.97
5,409
+0.47(+3.24%)
Feb 16, 2018
14.50
14.50
14.50
0
+0.01(+0.07%)
Feb 15, 2018
14.60
14.75
14.15
14.49
6,312
-0.41(-2.75%)
Feb 14, 2018
14.77
15.50
14.76
14.90
9,211
-0.10(-0.67%)
Feb 13, 2018
15.40
15.45
15.00
15.00
10,190
-0.40(-2.60%)
Feb 12, 2018
15.51
15.51
15.14
15.40
5,737
-0.10(-0.65%)
Feb 09, 2018
15.60
15.60
15.30
15.50
2,448
-0.14(-0.90%)
Feb 08, 2018
15.75
15.77
14.97
15.64
6,973
+0.02(+0.13%)
Feb 07, 2018
15.85
16.00
15.15
15.62
8,156
+0.32(+2.09%)
Feb 06, 2018
15.91
15.91
15.25
15.30
10,662
-0.30(-1.92%)
Feb 05, 2018
16.35
16.48
15.52
15.60
19,978
-0.61(-3.76%)
Feb 02, 2018
16.43
16.50
16.00
16.21
29,502
-0.27(-1.64%)
Feb 01, 2018
16.28
16.85
16.08
16.48
20,248
-0.01(-0.06%)
Jan 31, 2018
16.52
16.66
16.24
16.49
3,930
-0.01(-0.06%)
Jan 30, 2018
16.87
16.87
16.87
16.50
12,234
-0.14(-0.84%)
Jan 29, 2018
16.85
16.85
16.30
16.64
18,385
-0.11(-0.66%)
Jan 26, 2018
16.50
16.75
16.50
16.75
4,746
+0.28(+1.70%)
Jan 25, 2018
16.72
16.72
16.22
16.47
3,875
-0.03(-0.18%)
Jan 24, 2018
16.75
16.75
16.26
16.50
6,239
-0.12(-0.74%)
Jan 23, 2018
16.58
16.66
16.25
16.62
11,999
+0.12(+0.75%)
Jan 22, 2018
16.75
16.75
16.30
16.50
14,320
-0.10(-0.60%)
Jan 19, 2018
16.50
17.00
16.50
16.60
14,350
+0.10(+0.61%)
Jan 18, 2018
16.31
17.00
16.31
16.50
20,307
+0.20(+1.23%)
Jan 17, 2018
16.25
16.50
15.29
16.30
11,457
-0.19(-1.15%)
Jan 16, 2018
17.14
17.14
16.32
16.49
13,297
-0.06(-0.36%)
Jan 12, 2018
16.55
16.55
16.55
0
-0.45(-2.65%)
Jan 11, 2018
16.77
17.84
16.75
17.00
24,682
-1.00(-5.56%)
Jan 10, 2018
15.88
19.00
15.85
18.00
14,392
+2.20(+13.92%)
Jan 09, 2018
15.85
15.85
15.37
15.80
5,937
-0.07(-0.44%)
Jan 08, 2018
16.10
16.10
15.68
15.87
9,718
+0.65(+4.27%)
Jan 05, 2018
14.75
15.66
14.75
15.22
14,421
+0.47(+3.19%)
Jan 04, 2018
14.81
15.25
14.71
14.75
4,706
+0.00(+0.00%)
Jan 03, 2018
14.75
14.75
14.61
14.75
11,923
-0.02(-0.14%)
Jan 02, 2018
14.51
14.87
13.83
14.77
30,108
+0.29(+2.00%)
Dec 29, 2017
14.48
14.48
14.48
0
+0.26(+1.83%)
Dec 28, 2017
13.95
14.45
12.96
14.22
13,151
+0.23(+1.64%)
Dec 27, 2017
13.50
14.00
12.90
13.99
18,405
+0.99(+7.62%)
Dec 26, 2017
12.76
13.49
12.70
13.00
9,394
+0.01(+0.08%)
Dec 22, 2017
13.50
13.50
12.97
12.99
10,936
-0.25(-1.89%)
Dec 21, 2017
13.50
13.50
12.45
13.24
23,430
+0.68(+5.41%)
Dec 20, 2017
12.85
13.46
12.35
12.56
10,289
-0.29(-2.26%)
Dec 19, 2017
12.48
13.80
12.43
12.85
35,660
+0.82(+6.82%)
Dec 18, 2017
12.50
13.31
12.03
12.03
21,570
-0.72(-5.65%)
Dec 15, 2017
13.01
13.15
12.74
12.75
6,414
-0.84(-6.18%)
Dec 14, 2017
13.37
13.60
13.16
13.59
8,570
+0.51(+3.94%)
Dec 13, 2017
13.30
13.40
13.05
13.08
7,229
-0.47(-3.50%)
Dec 12, 2017
13.17
14.55
12.65
13.55
15,576
+1.05(+8.40%)
Dec 11, 2017
13.00
13.00
12.50
12.50
16,873
-0.60(-4.58%)
Dec 08, 2017
13.60
13.60
12.75
13.10
10,038
-0.40(-2.96%)
Dec 07, 2017
13.41
14.00
13.14
13.50
7,915
+0.11(+0.79%)
Dec 06, 2017
14.44
14.44
12.60
13.39
12,538
-0.91(-6.33%)
Dec 05, 2017
14.60
14.75
14.01
14.30
6,169
-0.20(-1.38%)
Dec 04, 2017
14.90
14.90
14.90
14.50
5,685
-0.23(-1.54%)
Dec 01, 2017
14.73
14.73
14.73
14.73
507
+0.03(+0.19%)
Nov 30, 2017
14.90
15.15
14.50
14.70
7,842
+0.04(+0.27%)
Nov 29, 2017
15.50
15.50
14.75
14.66
5,566
-0.53(-3.50%)
Nov 28, 2017
14.50
15.25
14.50
15.19
13,848
+0.19(+1.28%)
Nov 27, 2017
15.22
15.22
14.26
15.00
18,077
-0.03(-0.19%)
Nov 24, 2017
15.25
15.25
15.00
15.03
3,177
+0.18(+1.20%)
Nov 22, 2017
15.22
15.22
14.85
14.85
3,009
-0.25(-1.65%)
Nov 21, 2017
14.88
15.10
14.62
15.10
4,920
-0.15(-0.99%)
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.