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
Safe-T Group Ltd ADR
(NQ:
SFET
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 24, 2023
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 29, 2021
1.110
1.120
1.100
1.120
99,845
+0.01(+0.90%)
Oct 28, 2021
1.120
1.120
1.100
1.110
104,854
-0.02(-1.77%)
Oct 27, 2021
1.170
1.170
1.100
1.130
248,809
-0.04(-3.42%)
Oct 26, 2021
1.120
1.170
885,584
+0.06(+5.41%)
Oct 25, 2021
1.050
1.130
1.050
1.110
239,841
+0.05(+4.23%)
Oct 22, 2021
1.100
1.100
1.060
1.065
103,668
-0.03(-2.29%)
Oct 21, 2021
1.090
1.140
1.080
1.090
119,866
-0.03(-2.51%)
Oct 20, 2021
1.103
1.120
1.070
1.118
143,985
+0.01(+0.73%)
Oct 19, 2021
1.080
1.120
1.050
1.110
133,095
+0.02(+1.83%)
Oct 18, 2021
1.120
1.130
1.080
1.090
195,860
-0.02(-1.69%)
Oct 15, 2021
1.060
1.140
1.060
1.109
272,028
+0.03(+2.66%)
Oct 14, 2021
1.110
1.110
1.081
1.080
191,802
-0.02(-1.82%)
Oct 13, 2021
1.040
1.120
1.034
1.100
179,731
+0.04(+3.77%)
Oct 12, 2021
1.080
1.090
1.030
1.060
498,051
+0.03(+2.91%)
Oct 11, 2021
1.040
1.070
1.020
1.030
97,543
-0.02(-1.90%)
Oct 08, 2021
1.050
1.070
1.040
1.050
52,664
-0.01(-0.94%)
Oct 07, 2021
1.020
1.077
1.003
1.060
82,806
+0.04(+3.92%)
Oct 06, 2021
1.030
1.040
0.9700
1.020
353,248
-0.01(-0.97%)
Oct 05, 2021
1.060
1.090
1.030
1.030
153,624
-0.03(-2.83%)
Oct 04, 2021
1.050
1.080
1.040
1.060
352,666
-0.03(-2.75%)
Oct 01, 2021
1.070
1.110
1.060
1.090
163,092
+0.00(+0.00%)
Sep 30, 2021
1.050
1.120
1.050
1.090
637,560
-0.02(-1.80%)
Sep 29, 2021
1.130
1.146
1.110
1.110
131,399
-0.03(-2.63%)
Sep 28, 2021
1.150
1.160
1.120
1.140
119,956
-0.01(-0.87%)
Sep 27, 2021
1.170
1.180
1.140
1.150
136,346
-0.01(-0.86%)
Sep 24, 2021
1.160
1.163
1.140
1.160
92,605
-0.01(-0.85%)
Sep 23, 2021
1.170
1.180
1.130
1.170
126,579
+0.02(+1.74%)
Sep 22, 2021
1.140
1.150
1.120
1.150
57,045
+0.00(+0.00%)
Sep 21, 2021
1.140
1.150
1.110
1.150
150,035
+0.01(+0.88%)
Sep 20, 2021
1.140
1.150
1.130
1.140
77,021
-0.03(-2.56%)
Sep 17, 2021
1.140
1.170
1.140
1.170
73,830
+0.02(+1.74%)
Sep 16, 2021
1.170
1.170
1.150
1.150
74,786
-0.03(-2.54%)
Sep 15, 2021
1.150
1.180
1.140
1.180
137,205
+0.02(+1.72%)
Sep 14, 2021
1.140
1.200
1.140
1.160
286,422
+0.01(+0.87%)
Sep 13, 2021
1.180
1.180
1.140
1.150
200,041
-0.03(-2.54%)
Sep 10, 2021
1.180
1.180
1.160
1.180
129,520
-0.01(-0.84%)
Sep 09, 2021
1.140
1.200
1.140
1.190
193,646
+0.05(+4.39%)
Sep 08, 2021
1.210
1.210
1.140
1.140
276,116
-0.07(-5.79%)
Sep 07, 2021
1.230
1.250
1.195
1.210
173,725
-0.01(-0.82%)
Sep 03, 2021
1.230
1.260
1.220
1.220
326,073
+0.01(+0.83%)
Sep 02, 2021
1.190
1.220
1.180
1.210
271,574
+0.01(+0.83%)
Sep 01, 2021
1.200
1.200
1.175
1.200
147,351
+0.02(+1.69%)
Aug 31, 2021
1.160
1.210
1.160
1.180
201,277
+0.01(+0.85%)
Aug 30, 2021
1.180
1.200
1.165
1.170
198,995
-0.03(-2.50%)
Aug 27, 2021
1.160
1.200
1.160
1.200
197,623
+0.02(+1.69%)
Aug 26, 2021
1.190
1.250
1.160
1.180
683,112
+0.00(+0.00%)
Aug 25, 2021
1.200
1.270
1.180
1.180
423,681
-0.02(-1.67%)
Aug 24, 2021
1.150
1.200
1.150
1.200
269,221
+0.04(+3.45%)
Aug 23, 2021
1.180
1.200
1.140
1.160
395,861
+0.00(+0.00%)
Aug 20, 2021
1.100
1.170
1.100
1.160
270,447
+0.04(+3.57%)
Aug 19, 2021
1.150
1.150
1.100
1.120
215,581
-0.04(-3.45%)
Aug 18, 2021
1.150
1.160
1.110
1.160
224,775
+0.04(+3.57%)
Aug 17, 2021
1.110
1.140
1.100
1.120
240,606
-0.03(-2.61%)
Aug 16, 2021
1.160
1.170
1.110
1.150
300,521
+0.00(+0.00%)
Aug 13, 2021
1.140
1.150
1.110
1.150
250,552
-0.01(-0.86%)
Aug 12, 2021
1.160
1.161
1.135
1.160
224,490
+0.00(+0.00%)
Aug 11, 2021
1.170
1.190
1.140
1.160
287,824
+0.00(+0.00%)
Aug 10, 2021
1.170
1.190
1.160
1.160
301,517
-0.04(-3.33%)
Aug 09, 2021
1.240
1.280
1.150
1.200
1,280,996
-0.10(-7.69%)
Aug 06, 2021
1.160
1.440
1.150
1.300
7,653,186
+0.14(+12.07%)
Aug 05, 2021
1.150
1.170
1.140
1.160
79,464
+0.02(+1.75%)
Aug 04, 2021
1.140
1.155
1.110
1.140
148,662
+0.01(+0.88%)
Aug 03, 2021
1.180
1.180
1.100
1.130
210,755
-0.05(-4.24%)
Aug 02, 2021
1.190
1.200
1.160
1.180
137,117
+0.00(+0.00%)
Jul 30, 2021
1.180
1.190
1.150
1.180
137,817
+0.01(+0.85%)
Jul 29, 2021
1.170
1.195
1.160
1.170
95,779
+0.00(+0.00%)
Jul 28, 2021
1.160
1.220
1.160
1.170
183,442
+0.00(+0.00%)
Jul 27, 2021
1.170
1.180
1.120
1.170
157,634
-0.01(-0.85%)
Jul 26, 2021
1.190
1.200
1.160
1.180
129,871
+0.00(+0.00%)
Jul 23, 2021
1.220
1.230
1.160
1.180
177,824
-0.06(-4.84%)
Jul 22, 2021
1.230
1.270
1.151
1.240
619,937
+0.03(+2.48%)
Jul 21, 2021
1.190
1.250
1.150
1.210
221,605
+0.00(+0.00%)
Jul 20, 2021
1.130
1.210
1.110
1.210
226,382
+0.06(+5.22%)
Jul 19, 2021
1.200
1.200
1.090
1.150
1,067,247
-0.06(-4.96%)
Jul 16, 2021
1.260
1.270
1.200
1.210
231,741
-0.06(-4.72%)
Jul 15, 2021
1.340
1.340
1.230
1.270
339,763
-0.04(-3.05%)
Jul 14, 2021
1.400
1.400
1.280
1.310
377,813
-0.07(-5.07%)
Jul 13, 2021
1.380
1.450
1.372
1.380
357,058
-0.03(-2.13%)
Jul 12, 2021
1.380
1.430
1.380
1.410
274,186
+0.02(+1.43%)
Jul 09, 2021
1.380
1.450
1.355
1.390
392,305
+0.02(+1.47%)
Jul 08, 2021
1.370
1.410
1.350
1.370
528,191
-0.07(-4.86%)
Jul 07, 2021
1.530
1.530
1.360
1.440
1,236,934
-0.06(-4.00%)
Jul 06, 2021
1.370
1.590
1.340
1.500
3,657,800
+0.11(+7.91%)
Jul 02, 2021
1.430
1.500
1.370
1.390
681,675
-0.10(-6.71%)
Jul 01, 2021
1.570
1.690
1.410
1.490
5,118,507
+0.00(+0.00%)
Jun 30, 2021
1.540
1.560
1.460
1.490
988,763
-0.01(-0.67%)
Jun 29, 2021
1.450
1.560
1.430
1.500
1,450,989
+0.06(+4.17%)
Jun 28, 2021
1.430
1.440
1.400
1.440
140,672
+0.01(+0.70%)
Jun 25, 2021
1.410
1.430
1.400
1.430
112,753
+0.01(+0.70%)
Jun 24, 2021
1.430
1.435
1.370
1.420
212,636
+0.00(+0.00%)
Jun 23, 2021
1.390
1.420
1.380
1.420
181,301
+0.02(+1.43%)
Jun 22, 2021
1.410
1.470
1.380
1.400
326,316
-0.04(-2.78%)
Jun 21, 2021
1.440
1.450
1.410
1.440
280,653
+0.03(+2.13%)
Jun 18, 2021
1.470
1.470
1.350
1.410
301,266
-0.04(-2.76%)
Jun 17, 2021
1.430
1.470
1.410
1.450
345,453
-0.02(-1.36%)
Jun 16, 2021
1.440
1.500
1.420
1.470
241,459
+0.04(+2.80%)
Jun 15, 2021
1.570
1.590
1.325
1.430
821,597
-0.14(-8.92%)
Jun 14, 2021
1.540
1.630
1.528
1.570
276,137
+0.00(+0.00%)
Jun 11, 2021
1.590
1.640
1.560
1.570
196,552
-0.03(-1.88%)
Jun 10, 2021
1.650
1.690
1.540
1.600
838,556
-0.02(-1.23%)
Jun 09, 2021
1.630
1.648
1.550
1.620
1,092,433
-0.01(-0.61%)
Jun 08, 2021
1.600
1.650
1.510
1.630
2,173,980
+0.20(+13.99%)
Jun 07, 2021
1.380
1.450
1.362
1.430
686,566
+0.05(+3.62%)
Jun 04, 2021
1.370
1.397
1.345
1.380
157,192
+0.02(+1.47%)
Jun 03, 2021
1.350
1.370
1.320
1.360
231,581
-0.01(-0.73%)
Jun 02, 2021
1.410
1.420
1.350
1.370
216,973
-0.03(-2.14%)
Jun 01, 2021
1.420
1.440
1.365
1.400
259,682
-0.02(-1.41%)
May 28, 2021
1.420
1.450
1.380
1.420
180,629
-0.01(-0.70%)
May 27, 2021
1.380
1.440
1.370
1.430
403,314
+0.05(+3.62%)
May 26, 2021
1.360
1.383
1.320
1.380
432,077
+0.08(+6.15%)
May 25, 2021
1.330
1.330
1.300
1.300
134,860
-0.04(-2.99%)
May 24, 2021
1.350
1.360
1.320
1.340
101,528
-0.01(-0.74%)
May 21, 2021
1.370
1.370
1.310
1.350
137,930
-0.02(-1.46%)
May 20, 2021
1.320
1.370
1.290
1.370
247,637
+0.05(+3.79%)
May 19, 2021
1.290
1.320
1.260
1.320
85,091
+0.00(+0.00%)
May 18, 2021
1.320
1.360
1.290
1.320
176,574
+0.01(+0.76%)
May 17, 2021
1.280
1.310
1.240
1.310
203,269
+0.05(+3.97%)
May 14, 2021
1.230
1.290
1.210
1.260
191,294
+0.03(+2.44%)
May 13, 2021
1.250
1.260
1.200
1.230
180,149
-0.01(-0.81%)
May 12, 2021
1.260
1.270
1.190
1.240
288,163
-0.01(-0.80%)
May 11, 2021
1.170
1.260
1.130
1.250
291,219
+0.03(+2.46%)
May 10, 2021
1.250
1.280
1.210
1.220
376,943
-0.04(-3.17%)
May 07, 2021
1.250
1.302
1.220
1.260
242,403
+0.03(+2.44%)
May 06, 2021
1.290
1.310
1.230
1.230
366,132
-0.09(-6.82%)
May 05, 2021
1.350
1.350
1.290
1.320
141,015
-0.02(-1.49%)
May 04, 2021
1.300
1.340
1.250
1.340
266,043
+0.04(+3.08%)
May 03, 2021
1.360
1.370
1.280
1.300
341,007
-0.06(-4.41%)
Apr 30, 2021
1.330
1.390
1.330
1.360
228,100
-0.02(-1.45%)
Apr 29, 2021
1.420
1.420
1.320
1.380
194,906
+0.01(+0.73%)
Apr 28, 2021
1.360
1.410
1.330
1.370
370,159
-0.02(-1.44%)
Apr 27, 2021
1.400
1.420
1.360
1.390
439,508
-0.06(-4.14%)
Apr 26, 2021
1.350
1.460
1.330
1.450
1,701,664
+0.14(+10.69%)
Apr 23, 2021
1.290
1.320
1.270
1.310
374,900
+0.02(+1.55%)
Apr 22, 2021
1.320
1.340
1.250
1.290
603,523
+0.00(+0.00%)
Apr 21, 2021
1.250
1.290
1.230
1.290
723,294
+0.03(+2.38%)
Apr 20, 2021
1.300
1.300
1.200
1.260
692,177
-0.06(-4.55%)
Apr 19, 2021
1.350
1.360
1.260
1.320
479,461
+0.00(+0.00%)
Apr 16, 2021
1.360
1.360
1.170
1.320
1,286,700
-0.04(-2.94%)
Apr 15, 2021
1.430
1.470
1.310
1.360
1,766,662
-0.10(-6.85%)
Apr 14, 2021
1.560
1.560
1.410
1.460
1,310,192
-0.07(-4.58%)
Apr 13, 2021
1.610
1.630
1.520
1.530
1,426,282
-0.12(-7.27%)
Apr 12, 2021
1.620
1.670
1.550
1.650
3,181,676
+0.00(+0.00%)
Apr 09, 2021
1.550
1.650
1.520
1.650
4,002,000
+0.06(+3.77%)
Apr 08, 2021
1.670
1.800
1.520
1.590
84,256,080
+0.24(+17.78%)
Apr 07, 2021
1.410
1.440
1.350
1.350
463,143
-0.12(-8.16%)
Apr 06, 2021
1.400
1.480
1.350
1.470
645,497
+0.11(+8.09%)
Apr 05, 2021
1.410
1.430
1.360
1.360
838,172
-0.05(-3.55%)
Apr 01, 2021
1.370
1.440
1.370
1.410
573,600
+0.06(+4.44%)
Mar 31, 2021
1.370
1.380
1.320
1.350
411,590
+0.02(+1.50%)
Mar 30, 2021
1.440
1.440
1.320
1.330
653,698
-0.08(-5.67%)
Mar 29, 2021
1.430
1.430
1.300
1.410
1,159,256
-0.02(-1.40%)
Mar 26, 2021
1.400
1.475
1.380
1.430
1,202,100
+0.01(+0.70%)
Mar 25, 2021
1.400
1.420
1.330
1.420
818,590
-0.03(-2.07%)
Mar 24, 2021
1.550
1.560
1.400
1.450
918,261
-0.10(-6.45%)
Mar 23, 2021
1.640
1.640
1.490
1.550
1,472,187
-0.08(-4.91%)
Mar 22, 2021
1.700
1.770
1.590
1.630
3,340,367
-0.03(-1.81%)
Mar 19, 2021
1.590
1.690
1.570
1.660
1,013,200
+0.05(+3.11%)
Mar 18, 2021
1.640
1.730
1.550
1.610
1,909,702
-0.01(-0.62%)
Mar 17, 2021
1.500
1.650
1.500
1.620
851,766
+0.00(+0.00%)
Mar 16, 2021
1.780
1.840
1.510
1.620
5,424,929
-0.01(-0.61%)
Mar 15, 2021
1.600
1.650
1.560
1.630
498,614
+0.04(+2.52%)
Mar 12, 2021
1.590
1.600
1.500
1.590
592,100
-0.03(-1.85%)
Mar 11, 2021
1.470
1.670
1.440
1.620
3,555,929
+0.12(+8.00%)
Mar 10, 2021
1.490
1.530
1.420
1.500
813,694
+0.03(+2.04%)
Mar 09, 2021
1.430
1.520
1.400
1.470
1,381,773
+0.05(+3.52%)
Mar 08, 2021
1.330
1.440
1.320
1.420
592,935
+0.09(+6.77%)
Mar 05, 2021
1.380
1.400
1.200
1.330
1,511,900
-0.06(-4.32%)
Mar 04, 2021
1.650
1.700
1.300
1.390
1,523,170
-0.28(-16.77%)
Mar 03, 2021
1.840
1.840
1.650
1.670
737,108
-0.13(-7.22%)
Mar 02, 2021
1.920
1.940
1.750
1.800
784,517
-0.10(-5.26%)
Mar 01, 2021
1.860
2.020
1.820
1.900
597,783
+0.16(+9.20%)
Feb 26, 2021
1.720
1.830
1.650
1.740
673,900
-0.08(-4.40%)
Feb 25, 2021
1.900
1.950
1.730
1.820
652,024
-0.14(-7.14%)
Feb 24, 2021
1.820
2.000
1.820
1.960
711,769
+0.19(+10.73%)
Feb 23, 2021
1.920
1.980
1.700
1.770
1,433,090
-0.27(-13.24%)
Feb 22, 2021
2.130
2.180
2.020
2.040
740,316
-0.14(-6.42%)
Feb 19, 2021
2.120
2.250
2.120
2.180
709,300
+0.08(+3.81%)
Feb 18, 2021
2.210
2.250
2.060
2.100
1,009,997
-0.20(-8.70%)
Feb 17, 2021
2.360
2.370
2.210
2.300
1,189,901
-0.08(-3.36%)
Feb 16, 2021
2.240
2.530
2.210
2.380
2,799,336
+0.06(+2.59%)
Feb 12, 2021
2.680
2.980
2.260
2.320
11,907,600
+0.07(+3.11%)
Feb 11, 2021
2.460
2.620
2.160
2.250
3,415,627
-0.07(-3.02%)
Feb 10, 2021
2.080
2.430
1.840
2.320
3,278,148
+0.29(+14.29%)
Feb 09, 2021
2.290
2.290
1.960
2.030
2,066,137
-0.05(-2.40%)
Feb 08, 2021
2.000
2.170
1.950
2.080
2,224,590
+0.33(+18.86%)
Feb 05, 2021
1.720
1.920
1.680
1.750
1,569,900
+0.05(+2.94%)
Feb 04, 2021
1.680
1.710
1.670
1.700
720,028
+0.02(+1.19%)
Feb 03, 2021
1.540
1.710
1.511
1.680
989,131
+0.17(+11.26%)
Feb 02, 2021
1.540
1.550
1.490
1.510
228,756
-0.01(-0.66%)
Feb 01, 2021
1.490
1.550
1.430
1.520
490,319
+0.10(+7.04%)
Jan 29, 2021
1.470
1.520
1.400
1.420
584,900
-0.06(-4.05%)
Jan 28, 2021
1.470
1.520
1.430
1.480
499,732
-0.04(-2.63%)
Jan 27, 2021
1.560
1.610
1.460
1.520
831,139
-0.12(-7.32%)
Jan 26, 2021
1.610
1.650
1.590
1.640
676,895
-0.01(-0.61%)
Jan 25, 2021
1.700
1.720
1.580
1.650
767,848
-0.02(-1.20%)
Jan 22, 2021
1.600
1.700
1.560
1.670
497,000
+0.04(+2.45%)
Jan 21, 2021
1.640
1.670
1.570
1.630
623,614
-0.03(-1.81%)
Jan 20, 2021
1.680
1.740
1.610
1.660
820,253
-0.01(-0.60%)
Jan 19, 2021
1.650
1.750
1.640
1.670
579,255
+0.03(+1.83%)
Jan 15, 2021
1.750
1.790
1.620
1.640
872,000
-0.11(-6.29%)
Jan 14, 2021
1.660
1.750
1.620
1.750
1,013,018
+0.15(+9.37%)
Jan 13, 2021
1.560
1.600
1.530
1.600
681,142
+0.03(+1.91%)
Jan 12, 2021
1.570
1.580
1.510
1.570
725,437
-0.01(-0.63%)
Jan 11, 2021
1.560
1.680
1.520
1.580
1,825,997
+0.09(+6.04%)
Jan 08, 2021
1.500
1.570
1.440
1.490
2,020,500
+0.08(+5.67%)
Jan 07, 2021
1.380
1.440
1.340
1.410
650,715
+0.05(+3.68%)
Jan 06, 2021
1.390
1.400
1.350
1.360
375,817
-0.04(-2.86%)
Jan 05, 2021
1.350
1.410
1.340
1.400
389,090
+0.04(+2.94%)
Jan 04, 2021
1.450
1.450
1.310
1.360
486,701
-0.06(-4.23%)
Dec 31, 2020
1.420
1.420
1.420
3,363,035
-0.06(-4.05%)
Dec 30, 2020
1.420
1.620
1.390
1.480
3,363,035
+0.10(+7.25%)
Dec 29, 2020
1.410
1.410
1.310
1.380
582,721
+0.01(+0.73%)
Dec 28, 2020
1.260
1.400
1.260
1.370
953,741
+0.07(+5.38%)
Dec 24, 2020
1.310
1.330
1.260
1.300
795,800
+0.02(+1.56%)
Dec 23, 2020
1.380
1.390
1.250
1.280
1,419,967
+0.06(+4.92%)
Dec 22, 2020
1.250
1.260
1.180
1.220
523,645
-0.04(-3.17%)
Dec 21, 2020
1.250
1.280
1.200
1.260
707,191
-0.02(-1.56%)
Dec 18, 2020
1.180
1.320
1.130
1.280
2,214,900
+0.15(+13.27%)
Dec 17, 2020
1.150
1.170
1.130
1.130
542,870
-0.05(-4.24%)
Dec 16, 2020
1.130
1.180
1.120
1.180
264,334
+0.06(+5.36%)
Dec 15, 2020
1.150
1.150
1.100
1.120
733,488
-0.02(-1.75%)
Dec 14, 2020
1.230
1.250
1.110
1.140
1,325,445
-0.05(-4.20%)
Dec 11, 2020
1.200
1.260
1.150
1.190
950,600
-0.10(-7.75%)
Dec 10, 2020
1.260
1.290
1.180
1.290
937,095
+0.00(+0.00%)
Dec 09, 2020
1.300
1.320
1.220
1.290
1,171,080
+0.03(+2.38%)
Dec 08, 2020
1.350
1.350
1.200
1.260
1,644,964
-0.14(-10.00%)
Dec 07, 2020
1.398
1.480
1.280
1.400
5,660,021
+0.18(+14.75%)
Dec 04, 2020
1.030
1.340
1.030
1.220
15,896,300
+0.17(+16.19%)
Dec 03, 2020
1.060
1.060
1.020
1.050
337,525
-0.01(-0.94%)
Dec 02, 2020
1.010
1.060
1.010
1.060
561,066
-0.01(-0.93%)
Dec 01, 2020
1.040
1.070
1.030
1.070
467,298
+0.00(+0.00%)
Nov 30, 2020
1.060
1.070
0.9800
1.070
833,952
+0.01(+0.94%)
Nov 27, 2020
1.090
1.090
1.040
1.060
416,800
-0.03(-2.75%)
Nov 25, 2020
1.200
1.200
1.040
1.090
3,047,400
+0.02(+1.87%)
Nov 24, 2020
1.090
1.110
1.060
1.070
400,291
-0.01(-0.93%)
Nov 23, 2020
1.060
1.080
1.040
1.080
306,864
+0.02(+1.89%)
Nov 20, 2020
1.080
1.100
1.040
1.060
182,900
-0.02(-1.85%)
Nov 19, 2020
1.070
1.090
1.040
1.080
233,945
+0.00(+0.00%)
Nov 18, 2020
1.020
1.109
0.9905
1.080
463,684
+0.05(+4.85%)
Nov 17, 2020
1.000
1.060
0.9900
1.030
509,958
+0.02(+1.98%)
Nov 16, 2020
0.9900
1.020
0.9800
1.010
215,646
+0.01(+1.00%)
Nov 13, 2020
0.9900
1.000
0.9550
1.000
220,800
+0.01(+1.01%)
Nov 12, 2020
0.9800
1.000
0.9700
0.9900
109,215
-0.00(-0.01%)
Nov 11, 2020
0.9851
1.000
0.9505
0.9901
284,219
-0.01(-0.96%)
Nov 10, 2020
1.000
1.020
0.9500
0.9997
276,879
-0.00(-0.03%)
Nov 09, 2020
1.050
1.080
0.9600
1.000
401,487
+0.02(+2.15%)
Nov 06, 2020
1.030
1.030
0.9446
0.9790
910,400
-0.03(-3.07%)
Nov 05, 2020
0.9200
1.020
0.9200
1.010
1,233,088
+0.10(+11.11%)
Nov 04, 2020
0.9400
0.9497
0.9000
0.9090
248,650
-0.03(-2.77%)
Nov 03, 2020
0.9219
0.9498
0.9100
0.9349
242,780
+0.01(+1.62%)
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.