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
Grindrod Shipping Holdings Ltd
(NQ:
GRIN
)
13.63
-0.15 (-1.09%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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 30, 2020
2.152
2.215
2.116
2.152
23,480
-0.02(-1.04%)
Oct 29, 2020
2.039
2.175
2.039
2.175
47,101
+0.34(+18.52%)
Oct 28, 2020
2.181
2.192
1.824
1.835
76,429
-0.42(-18.59%)
Oct 27, 2020
2.283
2.283
2.254
2.254
3,061
-0.03(-1.24%)
Oct 26, 2020
2.311
2.311
2.181
2.283
55,008
+0.02(+0.75%)
Oct 23, 2020
2.294
2.362
2.266
2.266
14,476
-0.01(-0.25%)
Oct 22, 2020
2.186
2.339
2.186
2.271
35,042
-0.01(-0.25%)
Oct 21, 2020
2.232
2.277
2.212
2.277
7,074
+0.01(+0.50%)
Oct 20, 2020
2.209
2.283
2.209
2.266
21,293
+0.10(+4.83%)
Oct 19, 2020
2.254
2.254
2.147
2.161
11,447
-0.10(-4.60%)
Oct 16, 2020
2.266
2.266
2.198
2.266
5,119
-0.00(-0.12%)
Oct 15, 2020
2.209
2.319
2.181
2.269
33,445
-0.05(-2.32%)
Oct 14, 2020
2.334
2.379
2.254
2.322
44,279
-0.07(-2.96%)
Oct 13, 2020
2.337
2.404
2.328
2.393
17,760
+0.03(+1.44%)
Oct 12, 2020
2.288
2.702
2.280
2.359
202,602
+0.07(+2.84%)
Oct 09, 2020
2.328
2.341
2.294
2.294
4,766
-0.03(-1.46%)
Oct 08, 2020
2.283
2.379
2.266
2.328
27,068
+0.07(+3.01%)
Oct 07, 2020
2.254
2.396
2.254
2.260
131,891
-0.06(-2.56%)
Oct 06, 2020
2.322
2.348
2.266
2.319
10,400
-0.03(-1.33%)
Oct 05, 2020
2.215
2.385
2.215
2.351
7,895
+0.06(+2.67%)
Oct 02, 2020
2.158
2.289
2.158
2.289
3,707
+0.07(+3.37%)
Oct 01, 2020
2.215
2.300
2.198
2.215
11,971
+0.02(+1.03%)
Sep 30, 2020
2.199
2.238
2.192
2.192
2,642
-0.01(-0.51%)
Sep 29, 2020
2.266
2.300
2.175
2.203
22,366
-0.03(-1.36%)
Sep 28, 2020
2.158
2.300
2.158
2.234
39,018
+0.03(+1.38%)
Sep 25, 2020
2.152
2.203
2.135
2.203
7,944
+0.18(+9.12%)
Sep 24, 2020
1.994
2.124
1.994
2.019
4,396
+0.01(+0.71%)
Sep 23, 2020
2.096
2.189
2.005
2.005
5,464
-0.04(-1.94%)
Sep 22, 2020
2.158
2.277
1.931
2.045
204,406
-0.22(-9.52%)
Sep 21, 2020
2.164
2.260
2.096
2.260
109,249
+0.08(+3.61%)
Sep 18, 2020
2.209
2.215
2.147
2.181
66,205
-0.02(-1.00%)
Sep 17, 2020
2.215
2.226
2.203
2.203
1,919
+0.06(+2.64%)
Sep 16, 2020
2.184
2.186
2.147
2.147
1,772
+0.01(+0.53%)
Sep 15, 2020
2.181
2.192
2.124
2.135
16,284
-0.05(-2.08%)
Sep 14, 2020
2.124
2.288
2.124
2.181
51,036
+0.08(+3.77%)
Sep 11, 2020
2.113
2.160
2.101
2.101
47,491
-0.04(-1.85%)
Sep 10, 2020
2.096
2.141
2.096
2.141
29,133
+0.02(+0.80%)
Sep 09, 2020
2.096
2.141
2.096
2.124
36,416
+0.06(+2.74%)
Sep 08, 2020
2.124
2.235
2.028
2.067
103,790
-0.03(-1.35%)
Sep 04, 2020
1.971
2.099
1.971
2.096
62,497
+0.19(+9.79%)
Sep 03, 2020
2.243
2.243
1.818
1.909
73,991
-0.29(-13.37%)
Sep 02, 2020
2.271
2.271
2.171
2.203
26,425
-0.08(-3.71%)
Sep 01, 2020
2.266
2.288
2.164
2.288
32,341
+0.10(+4.66%)
Aug 31, 2020
2.288
2.288
2.186
2.186
39,479
-0.13(-5.62%)
Aug 28, 2020
2.260
2.351
2.175
2.317
147,064
+0.11(+5.14%)
Aug 27, 2020
2.113
2.209
2.084
2.203
58,285
+0.14(+6.87%)
Aug 26, 2020
2.152
2.175
2.050
2.062
106,182
+0.02(+0.83%)
Aug 25, 2020
2.039
2.080
2.039
2.045
24,100
-0.01(-0.55%)
Aug 24, 2020
2.045
2.096
2.039
2.056
82,394
-0.02(-0.82%)
Aug 21, 2020
2.039
2.118
2.000
2.073
66,028
-0.05(-2.14%)
Aug 20, 2020
1.982
2.147
1.982
2.118
124,134
+0.11(+5.35%)
Aug 19, 2020
1.982
2.025
1.982
2.011
40,761
+0.11(+5.65%)
Aug 18, 2020
2.039
2.039
1.892
1.903
59,049
-0.14(-6.67%)
Aug 17, 2020
2.039
2.079
2.039
2.039
67,901
+0.07(+3.45%)
Aug 14, 2020
1.982
1.992
1.945
1.971
15,006
-0.07(-3.33%)
Aug 13, 2020
1.982
2.084
1.982
2.039
28,041
+0.05(+2.27%)
Aug 12, 2020
2.050
2.050
1.982
1.994
14,030
-0.06(-2.76%)
Aug 11, 2020
2.147
2.147
2.050
2.050
23,018
-0.12(-5.48%)
Aug 10, 2020
2.135
2.169
1.994
2.169
58,806
+0.10(+5.08%)
Aug 07, 2020
2.062
2.163
1.954
2.065
102,397
-0.00(-0.14%)
Aug 06, 2020
1.982
2.096
1.926
2.067
106,758
+0.04(+1.96%)
Aug 05, 2020
2.016
2.073
1.982
2.028
146,716
-0.09(-4.28%)
Aug 04, 2020
2.209
2.311
1.982
2.118
486,810
-0.94(-30.74%)
Aug 03, 2020
1.841
3.806
1.694
3.059
1,468,708
+1.25(+68.75%)
Jul 31, 2020
1.790
1.841
1.756
1.813
14,476
-0.03(-1.54%)
Jul 30, 2020
1.813
1.864
1.733
1.841
21,990
+0.02(+1.25%)
Jul 29, 2020
1.841
1.841
1.784
1.818
26,448
+0.01(+0.63%)
Jul 28, 2020
1.835
1.858
1.801
1.807
28,422
-0.01(-0.31%)
Jul 27, 2020
1.762
1.813
1.762
1.813
30,210
+0.00(+0.00%)
Jul 24, 2020
1.756
1.813
1.750
1.813
15,359
+0.04(+2.24%)
Jul 23, 2020
1.869
1.931
1.728
1.773
162,375
-0.06(-3.40%)
Jul 22, 2020
1.750
2.084
1.682
1.835
269,677
+0.09(+5.19%)
Jul 21, 2020
1.682
1.750
1.620
1.745
63,228
+0.06(+3.70%)
Jul 20, 2020
1.699
1.784
1.614
1.682
156,044
-0.05(-2.62%)
Jul 17, 2020
1.614
1.728
1.592
1.728
98,866
+0.11(+7.02%)
Jul 16, 2020
1.597
1.626
1.541
1.614
22,696
+0.02(+1.06%)
Jul 15, 2020
1.546
1.614
1.546
1.597
15,958
+0.05(+3.30%)
Jul 14, 2020
1.546
1.552
1.484
1.546
35,613
+0.05(+3.02%)
Jul 13, 2020
1.586
1.592
1.501
1.501
60,536
-0.12(-7.54%)
Jul 10, 2020
1.580
1.677
1.569
1.623
106,811
+0.07(+4.22%)
Jul 09, 2020
1.586
1.603
1.535
1.558
95,805
+0.02(+1.48%)
Jul 08, 2020
1.558
1.586
1.512
1.535
65,721
+0.00(+0.00%)
Jul 07, 2020
1.569
1.586
1.487
1.535
57,422
-0.01(-0.73%)
Jul 06, 2020
1.507
1.580
1.507
1.546
33,544
+0.03(+2.25%)
Jul 02, 2020
1.614
1.614
1.501
1.512
54,906
-0.03(-1.84%)
Jul 01, 2020
1.541
1.575
1.535
1.541
34,384
-0.01(-0.37%)
Jun 30, 2020
1.631
1.631
1.535
1.546
36,653
+0.02(+1.49%)
Jun 29, 2020
1.631
1.665
1.518
1.524
43,402
-0.14(-8.19%)
Jun 26, 2020
1.790
1.790
1.597
1.660
137,530
+0.10(+6.74%)
Jun 25, 2020
1.569
1.614
1.519
1.555
53,536
+0.04(+2.81%)
Jun 24, 2020
1.603
1.637
1.487
1.512
76,937
-0.06(-3.96%)
Jun 23, 2020
1.507
1.694
1.484
1.575
333,109
+0.06(+4.29%)
Jun 22, 2020
1.586
1.626
1.473
1.510
33,370
-0.07(-4.46%)
Jun 19, 2020
1.648
1.722
1.580
1.580
76,445
-0.07(-4.12%)
Jun 18, 2020
1.643
1.694
1.546
1.648
228,706
+0.08(+5.05%)
Jun 17, 2020
1.671
1.682
1.558
1.569
56,505
-0.10(-6.10%)
Jun 16, 2020
1.688
1.694
1.563
1.671
95,189
+0.02(+1.37%)
Jun 15, 2020
1.563
1.671
1.507
1.648
88,148
+0.06(+3.93%)
Jun 12, 2020
1.501
1.586
1.501
1.586
71,678
+0.17(+12.00%)
Jun 11, 2020
1.541
1.563
1.416
1.416
93,202
-0.21(-12.89%)
Jun 10, 2020
1.586
1.694
1.563
1.626
174,289
+0.09(+5.90%)
Jun 09, 2020
1.830
1.830
1.484
1.535
213,929
-0.32(-17.13%)
Jun 08, 2020
1.886
1.965
1.705
1.852
886,571
+0.20(+11.79%)
Jun 05, 2020
1.767
1.864
1.592
1.657
895,095
+0.22(+15.16%)
Jun 04, 2020
1.331
1.439
1.331
1.439
60,190
+0.09(+6.72%)
Jun 03, 2020
1.342
1.393
1.337
1.348
37,823
+0.01(+0.85%)
Jun 02, 2020
1.354
1.389
1.320
1.337
34,354
-0.05(-3.28%)
Jun 01, 2020
1.325
1.382
1.325
1.382
40,492
+0.06(+4.72%)
May 29, 2020
1.371
1.399
1.320
1.320
63,733
-0.11(-7.54%)
May 28, 2020
1.439
1.529
1.382
1.427
139,456
-0.17(-10.64%)
May 27, 2020
1.416
1.660
1.291
1.597
1,438,153
+0.28(+21.03%)
May 26, 2020
1.291
1.331
1.263
1.320
67,522
+0.01(+0.87%)
May 22, 2020
1.320
1.342
1.286
1.308
42,724
-0.03(-2.53%)
May 21, 2020
1.388
1.388
1.320
1.342
46,264
+0.05(+3.95%)
May 20, 2020
1.467
1.467
1.280
1.291
222,119
-0.10(-7.32%)
May 19, 2020
1.393
1.558
1.314
1.393
562,326
+0.07(+5.58%)
May 18, 2020
1.297
1.342
1.246
1.320
80,593
+0.05(+4.02%)
May 15, 2020
1.257
1.337
1.257
1.269
85,272
+0.01(+0.90%)
May 14, 2020
1.297
1.354
1.235
1.258
82,844
-0.02(-1.77%)
May 13, 2020
1.393
1.444
1.252
1.280
178,371
-0.06(-4.64%)
May 12, 2020
1.359
1.371
1.274
1.342
118,774
+0.01(+0.85%)
May 11, 2020
1.439
1.439
1.325
1.331
29,430
-0.11(-7.84%)
May 08, 2020
1.365
1.473
1.280
1.444
168,249
+0.07(+5.37%)
May 07, 2020
1.320
1.410
1.320
1.371
68,184
+0.03(+2.54%)
May 06, 2020
1.308
1.365
1.246
1.337
87,187
-0.02(-1.26%)
May 05, 2020
1.365
1.365
1.320
1.354
51,774
-0.01(-0.82%)
May 04, 2020
1.269
1.382
1.269
1.365
44,906
+0.08(+6.16%)
May 01, 2020
1.359
1.359
1.274
1.286
56,671
-0.08(-5.81%)
Apr 30, 2020
1.393
1.397
1.342
1.365
25,850
-0.03(-2.43%)
Apr 29, 2020
1.399
1.427
1.359
1.399
66,420
-0.01(-0.40%)
Apr 28, 2020
1.393
1.467
1.365
1.405
82,274
-0.01(-0.40%)
Apr 27, 2020
1.371
1.461
1.314
1.410
56,560
+0.06(+4.18%)
Apr 24, 2020
1.348
1.388
1.342
1.354
45,019
-0.01(-0.41%)
Apr 23, 2020
1.524
1.552
1.252
1.359
173,346
-0.11(-7.69%)
Apr 22, 2020
1.467
1.660
1.365
1.473
543,584
+0.04(+2.77%)
Apr 21, 2020
1.546
1.563
1.388
1.433
152,386
-0.05(-3.44%)
Apr 20, 2020
1.359
1.603
1.314
1.484
509,196
+0.08(+5.65%)
Apr 17, 2020
1.371
1.541
1.291
1.405
371,808
+0.08(+5.77%)
Apr 16, 2020
1.325
1.393
1.246
1.328
60,112
+0.04(+2.84%)
Apr 15, 2020
1.331
1.416
1.263
1.291
113,189
-0.10(-6.94%)
Apr 14, 2020
1.331
1.586
1.280
1.388
256,173
+0.06(+4.26%)
Apr 13, 2020
1.518
1.518
1.206
1.331
73,849
-0.06(-4.08%)
Apr 09, 2020
1.382
1.473
1.232
1.388
174,781
+0.07(+5.60%)
Apr 08, 2020
1.354
1.354
1.263
1.314
64,724
-0.03(-2.52%)
Apr 07, 2020
1.388
1.495
1.286
1.348
140,535
+0.04(+3.03%)
Apr 06, 2020
1.269
1.405
1.189
1.308
102,016
+0.06(+4.52%)
Apr 03, 2020
1.451
1.466
1.147
1.252
104,692
-0.19(-13.33%)
Apr 02, 2020
1.450
1.580
1.416
1.444
51,608
+0.01(+0.39%)
Apr 01, 2020
1.467
1.607
1.371
1.439
98,006
-0.19(-11.50%)
Mar 31, 2020
1.773
1.773
1.529
1.626
239,784
+0.31(+23.71%)
Mar 30, 2020
1.614
1.982
1.263
1.314
983,685
-0.31(-18.88%)
Mar 27, 2020
1.422
2.266
1.422
1.620
127,467
+0.08(+5.15%)
Mar 26, 2020
1.541
1.541
1.541
1.541
828
+0.01(+0.74%)
Mar 25, 2020
1.456
1.580
1.213
1.529
15,465
-0.10(-6.25%)
Mar 24, 2020
1.512
1.637
1.501
1.631
5,914
+0.21(+14.56%)
Mar 23, 2020
1.359
1.478
1.359
1.424
3,707
-0.19(-11.79%)
Mar 20, 2020
1.507
1.616
1.476
1.614
9,180
+0.03(+1.79%)
Mar 19, 2020
1.478
1.586
1.463
1.586
25,474
+0.14(+9.80%)
Mar 18, 2020
1.495
1.552
1.408
1.444
50,035
-0.14(-8.93%)
Mar 17, 2020
1.614
1.699
1.586
1.586
6,311
-0.11(-6.67%)
Mar 16, 2020
2.107
2.107
1.685
1.699
9,635
-0.06(-3.54%)
Mar 13, 2020
1.903
1.903
1.742
1.762
14,653
+0.03(+1.63%)
Mar 12, 2020
1.830
1.830
1.677
1.733
21,711
-0.31(-15.00%)
Mar 11, 2020
2.101
2.175
2.039
2.039
12,278
-0.13(-6.01%)
Mar 10, 2020
2.198
2.198
2.169
1,325
-0.03(-1.29%)
Mar 09, 2020
2.164
2.198
1.926
2.198
15,700
-0.08(-3.72%)
Mar 06, 2020
2.283
2.283
2.283
2.283
3,707
-0.13(-5.40%)
Mar 05, 2020
2.436
2.436
2.413
2.413
575
-0.02(-0.70%)
Mar 04, 2020
2.430
2.430
2.430
125
+0.00(+0.00%)
Mar 03, 2020
2.430
2.436
2.430
2.430
8,834
+0.01(+0.33%)
Mar 02, 2020
2.436
2.436
2.385
2.422
4,325
-0.01(-0.44%)
Feb 28, 2020
2.419
2.436
2.351
2.433
22,244
-0.00(-0.12%)
Feb 27, 2020
2.549
2.549
2.334
2.436
18,104
-0.20(-7.53%)
Feb 26, 2020
2.662
2.685
2.549
2.634
32,859
-0.06(-2.11%)
Feb 25, 2020
2.662
2.713
2.662
2.691
13,894
-0.06(-2.06%)
Feb 24, 2020
2.719
2.790
2.676
2.747
11,602
-0.03(-1.02%)
Feb 21, 2020
2.736
2.775
2.691
2.775
15,006
+0.08(+3.16%)
Feb 20, 2020
2.719
2.719
2.691
2.691
1,594
-0.03(-1.04%)
Feb 19, 2020
2.832
2.832
2.713
2.719
8,601
-0.10(-3.42%)
Feb 18, 2020
2.707
2.821
2.702
2.815
10,287
-0.06(-1.97%)
Feb 14, 2020
2.968
2.968
2.832
2.872
17,301
-0.13(-4.34%)
Feb 13, 2020
2.968
3.008
2.968
3.002
15,836
+0.00(+0.00%)
Feb 12, 2020
2.991
3.008
2.945
3.002
22,093
+0.06(+1.92%)
Feb 11, 2020
2.940
2.974
2.911
2.945
12,008
+0.00(+0.00%)
Feb 10, 2020
2.945
2.945
2.945
2.945
1,942
-0.01(-0.19%)
Feb 07, 2020
2.991
3.030
2.945
2.951
18,890
-0.05(-1.70%)
Feb 06, 2020
2.962
3.172
2.945
3.002
44,491
+0.00(+0.00%)
Feb 05, 2020
2.945
3.059
2.928
3.002
20,177
+0.04(+1.34%)
Feb 04, 2020
2.951
3.144
2.945
2.962
6,839
-0.32(-9.67%)
Feb 03, 2020
3.115
3.280
3.081
3.280
6,788
+0.11(+3.39%)
Jan 31, 2020
3.234
3.823
3.144
3.172
21,891
-0.20(-5.88%)
Jan 30, 2020
3.393
3.506
3.370
3.370
5,045
-0.01(-0.34%)
Jan 29, 2020
3.382
3.382
3.382
3.382
376
-0.05(-1.32%)
Jan 28, 2020
3.455
3.455
3.427
3.427
1,765
+0.03(+0.83%)
Jan 27, 2020
3.483
3.512
3.229
3.399
26,570
-0.28(-7.69%)
Jan 24, 2020
3.608
3.682
3.608
3.682
2,471
+0.00(+0.00%)
Jan 23, 2020
3.682
3.733
3.580
3.682
15,248
-0.11(-2.98%)
Jan 22, 2020
3.676
3.795
3.676
3.795
5,711
-0.05(-1.33%)
Jan 21, 2020
3.750
3.846
3.710
3.846
16,122
-0.01(-0.15%)
Jan 17, 2020
3.727
3.908
3.727
3.852
35,839
-0.03(-0.78%)
Jan 16, 2020
3.795
3.882
3.710
3.882
6,853
+0.00(+0.05%)
Jan 13, 2020
3.880
3.880
3.880
0
-0.17(-4.19%)
Jan 10, 2020
4.135
4.135
4.050
4.050
12,887
-0.03(-0.69%)
Jan 09, 2020
4.073
4.078
4.073
4.078
971
+0.11(+2.86%)
Jan 08, 2020
3.823
3.971
3.823
3.965
7,697
+0.08(+2.19%)
Jan 07, 2020
3.823
3.897
3.823
3.880
5,472
-0.08(-2.14%)
Jan 06, 2020
3.965
4.027
3.965
3.965
3,227
-0.10(-2.51%)
Jan 03, 2020
3.869
4.067
3.823
4.067
9,357
+0.21(+5.50%)
Jan 02, 2020
3.716
3.992
3.716
3.855
1,433
+0.18(+4.87%)
Dec 31, 2019
3.682
3.789
3.676
3.676
1,765
-0.06(-1.67%)
Dec 26, 2019
3.738
3.738
3.738
0
+0.08(+2.33%)
Dec 24, 2019
3.795
3.795
3.653
540
-0.14(-3.73%)
Dec 23, 2019
3.846
3.846
3.682
3.795
12,603
+0.08(+2.29%)
Dec 20, 2019
3.682
3.710
3.682
3.710
882
+0.15(+4.16%)
Dec 19, 2019
3.607
3.607
3.483
3.562
2,438
-0.02(-0.50%)
Dec 18, 2019
3.461
3.580
3.461
3.580
5,697
-0.01(-0.16%)
Dec 17, 2019
3.631
3.716
3.512
3.585
11,475
-0.11(-2.91%)
Dec 16, 2019
3.944
3.944
3.682
3.693
4,900
+0.01(+0.31%)
Dec 13, 2019
3.625
3.693
3.614
3.682
7,591
+0.07(+2.04%)
Dec 12, 2019
3.682
3.710
3.529
3.608
14,167
-0.16(-4.21%)
Dec 11, 2019
3.778
3.835
3.724
3.767
8,982
-0.02(-0.60%)
Dec 10, 2019
3.931
3.931
3.789
3.789
39,115
-0.24(-6.04%)
Dec 09, 2019
3.857
4.070
3.857
4.033
8,703
+0.16(+4.25%)
Dec 06, 2019
3.882
3.882
3.857
3.869
529
-0.02(-0.44%)
Dec 05, 2019
3.754
3.897
3.754
3.886
16,538
-0.11(-2.70%)
Dec 04, 2019
4.018
4.018
3.965
3.993
9,348
+0.13(+3.24%)
Dec 03, 2019
3.886
3.886
3.682
3.868
13,135
-0.06(-1.61%)
Dec 02, 2019
3.806
3.946
3.801
3.931
22,774
-0.11(-2.84%)
Nov 29, 2019
3.846
4.056
3.846
4.046
18,714
+0.11(+2.78%)
Nov 27, 2019
3.811
3.988
3.811
3.937
12,534
+0.07(+1.91%)
Nov 26, 2019
3.886
3.972
3.812
3.863
28,291
-0.06(-1.45%)
Nov 25, 2019
3.852
3.971
3.823
3.920
49,692
-0.06(-1.42%)
Nov 22, 2019
3.971
3.993
3.954
3.976
22,598
-0.06(-1.48%)
Nov 21, 2019
4.050
4.105
4.036
4.036
13,108
+0.09(+2.38%)
Nov 20, 2019
3.874
4.078
3.874
3.942
22,702
-0.02(-0.43%)
Nov 19, 2019
3.908
3.959
3.903
3.959
10,497
+0.11(+2.90%)
Nov 18, 2019
3.965
3.965
3.844
3.848
9,485
-0.19(-4.69%)
Nov 15, 2019
4.022
4.127
4.005
4.037
30,719
+0.09(+2.26%)
Nov 14, 2019
3.852
3.984
3.824
3.948
30,256
+0.04(+1.01%)
Nov 13, 2019
3.965
4.022
3.908
3.908
36,185
-0.25(-5.99%)
Nov 12, 2019
3.857
4.163
3.761
4.158
30,094
+0.24(+5.99%)
Nov 11, 2019
3.928
3.965
3.903
3.922
13,991
-0.04(-1.07%)
Nov 08, 2019
3.823
4.050
3.755
3.965
51,022
+0.06(+1.60%)
Nov 07, 2019
4.016
4.084
3.880
3.903
24,585
-0.06(-1.57%)
Nov 06, 2019
4.177
4.177
3.965
3.965
10,802
-0.28(-6.67%)
Nov 05, 2019
3.937
4.248
3.891
4.248
38,423
+0.28(+6.99%)
Nov 04, 2019
4.248
4.248
3.948
3.971
62,070
-0.54(-12.05%)
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.