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
1933 Industries Inc
(OP:
TGIFF
)
0.0074
UNCHANGED
Streaming Delayed Price
Updated: 10:16 AM EDT, Jun 14, 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 (%)
Nov 30, 2018
0.3325
0.3389
0.3200
0.3200
88,500
-0.01(-3.41%)
Nov 29, 2018
0.3465
0.3480
0.3245
0.3313
414,116
+0.01(+2.63%)
Nov 28, 2018
0.3188
0.3370
0.3090
0.3228
66,726
+0.01(+4.16%)
Nov 27, 2018
0.3335
0.3354
0.3030
0.3099
117,474
-0.02(-4.88%)
Nov 26, 2018
0.3230
0.3465
0.3228
0.3258
151,251
-0.00(-0.67%)
Nov 23, 2018
0.3287
0.3331
0.3100
0.3280
163,300
-0.00(-0.49%)
Nov 21, 2018
0.3296
0.3296
0.3296
0
+0.00(+0.21%)
Nov 20, 2018
0.3400
0.3495
0.3265
0.3289
148,994
-0.02(-5.05%)
Nov 19, 2018
0.3550
0.3726
0.3372
0.3464
93,157
-0.01(-2.48%)
Nov 16, 2018
0.3600
0.3700
0.3505
0.3552
162,400
-0.00(-1.17%)
Nov 15, 2018
0.3325
0.3606
0.3325
0.3594
87,018
+0.02(+5.71%)
Nov 14, 2018
0.3555
0.3571
0.3207
0.3400
202,518
-0.02(-4.74%)
Nov 13, 2018
0.3516
0.3700
0.3424
0.3569
311,210
+0.00(+1.05%)
Nov 12, 2018
0.3751
0.3801
0.3470
0.3532
159,437
-0.02(-4.54%)
Nov 09, 2018
0.3792
0.3840
0.3523
0.3700
206,100
-0.01(-2.81%)
Nov 08, 2018
0.4000
0.4000
0.3800
0.3807
361,319
-0.02(-6.00%)
Nov 07, 2018
0.3804
0.4100
0.3680
0.4050
393,639
+0.04(+9.46%)
Nov 06, 2018
0.3695
0.3870
0.3600
0.3700
401,107
+0.01(+2.44%)
Nov 05, 2018
0.3344
0.3870
0.3344
0.3612
728,664
+0.03(+7.82%)
Nov 02, 2018
0.3301
0.3450
0.3193
0.3350
191,100
+0.01(+3.08%)
Nov 01, 2018
0.3300
0.3380
0.3139
0.3250
243,017
+0.01(+2.52%)
Oct 31, 2018
0.3180
0.3325
0.3100
0.3170
95,082
+0.01(+2.26%)
Oct 30, 2018
0.2755
0.3112
0.2740
0.3100
140,069
+0.03(+10.71%)
Oct 29, 2018
0.3143
0.3226
0.2650
0.2800
408,380
-0.04(-12.50%)
Oct 26, 2018
0.3075
0.3271
0.3070
0.3200
189,800
-0.01(-4.19%)
Oct 25, 2018
0.3290
0.3400
0.3120
0.3340
95,434
+0.01(+4.64%)
Oct 24, 2018
0.3385
0.3541
0.3090
0.3192
230,083
-0.02(-4.69%)
Oct 23, 2018
0.3035
0.4100
0.2963
0.3349
504,019
-0.01(-4.15%)
Oct 22, 2018
0.3750
0.3870
0.3336
0.3494
547,158
-0.03(-6.83%)
Oct 19, 2018
0.3942
0.4000
0.3700
0.3750
449,200
-0.01(-2.93%)
Oct 18, 2018
0.3853
0.3969
0.3803
0.3863
372,478
-0.01(-2.70%)
Oct 17, 2018
0.3800
0.3973
0.3720
0.3970
618,709
+0.01(+2.45%)
Oct 16, 2018
0.3890
0.4068
0.3728
0.3875
519,182
-0.01(-1.62%)
Oct 15, 2018
0.4150
0.4175
0.3900
0.3939
548,430
+0.00(+0.18%)
Oct 12, 2018
0.3730
0.4113
0.3600
0.3932
454,600
+0.02(+6.21%)
Oct 11, 2018
0.3736
0.3780
0.3659
0.3702
256,457
-0.01(-2.58%)
Oct 10, 2018
0.3800
0.3900
0.3677
0.3800
321,384
-0.00(-1.14%)
Oct 09, 2018
0.4100
0.4138
0.3800
0.3844
391,252
-0.04(-8.48%)
Oct 08, 2018
0.4200
0.4550
0.3900
0.4200
423,393
+0.02(+4.22%)
Oct 05, 2018
0.3830
0.4320
0.3700
0.4030
580,300
+0.04(+10.26%)
Oct 04, 2018
0.3729
0.3757
0.3501
0.3655
306,254
-0.01(-2.19%)
Oct 03, 2018
0.3720
0.3786
0.3620
0.3737
105,140
+0.00(+1.00%)
Oct 02, 2018
0.3811
0.3840
0.3617
0.3700
179,029
-0.01(-1.86%)
Oct 01, 2018
0.4030
0.4100
0.3752
0.3770
313,895
-0.01(-2.86%)
Sep 28, 2018
0.3530
0.3949
0.3530
0.3881
249,700
+0.02(+6.33%)
Sep 27, 2018
0.3655
0.3770
0.3600
0.3650
260,807
-0.02(-3.97%)
Sep 26, 2018
0.4200
0.4200
0.3650
0.3801
336,602
+0.00(+0.00%)
Sep 25, 2018
0.4100
0.4200
0.3800
0.3801
265,170
-0.01(-2.51%)
Sep 24, 2018
0.3800
0.4100
0.3576
0.3899
478,596
+0.01(+3.81%)
Sep 21, 2018
0.4000
0.4000
0.3600
0.3756
335,500
-0.00(-1.05%)
Sep 20, 2018
0.4300
0.4300
0.3476
0.3796
335,731
+0.01(+4.00%)
Sep 19, 2018
0.4025
0.4150
0.3580
0.3650
757,097
-0.04(-8.75%)
Sep 18, 2018
0.4021
0.4290
0.4000
0.4000
920,690
-0.00(-0.37%)
Sep 17, 2018
0.4235
0.4370
0.3800
0.4015
357,034
-0.01(-2.07%)
Sep 14, 2018
0.4085
0.4426
0.3800
0.4100
670,600
-0.02(-3.64%)
Sep 13, 2018
0.4925
0.5080
0.4192
0.4255
985,633
-0.09(-18.22%)
Sep 12, 2018
0.4450
0.5203
0.4200
0.5203
1,890,869
+0.11(+27.62%)
Sep 11, 2018
0.3185
0.4200
0.3070
0.4077
1,006,430
+0.08(+24.68%)
Sep 10, 2018
0.3180
0.3300
0.3065
0.3270
234,800
-0.00(-0.30%)
Sep 07, 2018
0.3300
0.3380
0.3150
0.3280
268,100
-0.01(-2.09%)
Sep 06, 2018
0.3255
0.3393
0.3220
0.3350
113,954
-0.01(-2.25%)
Sep 05, 2018
0.3531
0.3697
0.3300
0.3427
477,323
-0.01(-2.34%)
Sep 04, 2018
0.3430
0.3699
0.3427
0.3509
321,207
+0.00(+1.07%)
Aug 31, 2018
0.3472
0.3472
0.3472
0
-0.00(-1.36%)
Aug 30, 2018
0.3310
0.3600
0.3300
0.3520
282,344
+0.00(+0.57%)
Aug 29, 2018
0.3290
0.3599
0.3210
0.3500
487,337
+0.02(+4.79%)
Aug 28, 2018
0.3560
0.3640
0.3200
0.3340
403,101
-0.03(-7.20%)
Aug 27, 2018
0.3294
0.3723
0.3245
0.3599
375,680
+0.04(+12.47%)
Aug 24, 2018
0.3258
0.3525
0.3120
0.3200
551,100
-0.01(-3.03%)
Aug 23, 2018
0.3295
0.3300
0.3125
0.3300
186,156
+0.00(+0.00%)
Aug 22, 2018
0.3225
0.3300
0.3030
0.3300
152,657
+0.01(+3.68%)
Aug 21, 2018
0.3360
0.3360
0.3050
0.3183
313,511
+0.01(+2.45%)
Aug 20, 2018
0.2975
0.3294
0.2850
0.3107
369,272
+0.02(+5.32%)
Aug 17, 2018
0.2820
0.2951
0.2690
0.2950
94,400
+0.01(+4.87%)
Aug 16, 2018
0.2795
0.2890
0.2730
0.2813
53,308
-0.00(-0.21%)
Aug 15, 2018
0.2820
0.2900
0.2617
0.2819
55,634
+0.02(+7.60%)
Aug 14, 2018
0.2955
0.2955
0.2590
0.2620
140,169
-0.02(-7.55%)
Aug 13, 2018
0.2933
0.2950
0.2750
0.2834
150,472
-0.01(-3.44%)
Aug 10, 2018
0.2900
0.2990
0.2835
0.2935
196,300
+0.00(+1.21%)
Aug 09, 2018
0.2950
0.3032
0.2900
0.2900
127,737
-0.01(-2.68%)
Aug 08, 2018
0.3120
0.3120
0.2930
0.2980
76,788
-0.00(-0.67%)
Aug 07, 2018
0.2900
0.3197
0.2750
0.3000
213,233
+0.00(+0.00%)
Aug 06, 2018
0.3150
0.3400
0.2800
0.3000
468,177
-0.04(-11.76%)
Aug 03, 2018
0.3670
0.3800
0.3100
0.3400
62,000
-0.03(-7.36%)
Aug 02, 2018
0.3300
0.3800
0.2950
0.3670
308,548
+0.07(+22.33%)
Aug 01, 2018
0.2757
0.3750
0.2757
0.3000
205,955
+0.01(+1.69%)
Jul 31, 2018
0.3031
0.3083
0.2891
0.2950
220,402
-0.02(-5.18%)
Jul 30, 2018
0.3184
0.3250
0.3000
0.3111
63,762
-0.00(-1.55%)
Jul 27, 2018
0.3200
0.3202
0.3048
0.3160
62,300
-0.00(-1.21%)
Jul 26, 2018
0.3300
0.3300
0.3080
0.3199
115,881
+0.01(+4.03%)
Jul 25, 2018
0.3075
0.3199
0.3025
0.3075
76,668
-0.01(-4.44%)
Jul 24, 2018
0.3319
0.3346
0.3060
0.3218
148,552
-0.01(-2.34%)
Jul 23, 2018
0.2800
0.3330
0.2800
0.3295
123,787
+0.04(+12.84%)
Jul 20, 2018
0.3135
0.3136
0.2920
0.2920
167,448
-0.02(-6.89%)
Jul 19, 2018
0.3270
0.3290
0.3000
0.3136
167,778
-0.02(-4.68%)
Jul 18, 2018
0.3350
0.3540
0.3258
0.3290
91,987
-0.01(-2.23%)
Jul 17, 2018
0.3450
0.3450
0.3220
0.3365
348,669
-0.01(-2.46%)
Jul 16, 2018
0.3380
0.3613
0.3380
0.3450
268,068
-0.02(-4.72%)
Jul 13, 2018
0.3605
0.3605
0.3445
0.3621
29,583
+0.00(+0.03%)
Jul 12, 2018
0.3580
0.3634
0.3450
0.3620
21,739
+0.01(+2.84%)
Jul 11, 2018
0.3589
0.3600
0.3394
0.3520
155,814
-0.01(-3.14%)
Jul 10, 2018
0.3694
0.3694
0.3510
0.3634
160,144
-0.01(-2.44%)
Jul 09, 2018
0.3789
0.3840
0.3573
0.3725
300,102
+0.00(+0.68%)
Jul 06, 2018
0.3780
0.3802
0.3680
0.3700
87,038
-0.01(-1.33%)
Jul 05, 2018
0.3780
0.4020
0.3750
0.3750
275,266
-0.00(-0.03%)
Jul 03, 2018
0.3751
0.3751
0.3751
0
-0.03(-8.51%)
Jul 02, 2018
0.4050
0.4280
0.4000
0.4100
277,222
+0.01(+2.50%)
Jun 29, 2018
0.4430
0.4430
0.3980
0.4000
292,413
-0.04(-9.09%)
Jun 28, 2018
0.3890
0.4401
0.3799
0.4400
161,047
+0.05(+14.26%)
Jun 27, 2018
0.4176
0.4200
0.3800
0.3851
296,733
-0.03(-7.55%)
Jun 26, 2018
0.4178
0.4236
0.4000
0.4165
71,249
-0.00(-1.17%)
Jun 25, 2018
0.4478
0.4580
0.4100
0.4215
272,697
-0.03(-6.28%)
Jun 22, 2018
0.4001
0.4572
0.3700
0.4497
676,479
+0.06(+16.08%)
Jun 21, 2018
0.3721
0.3875
0.3600
0.3874
126,222
+0.01(+3.83%)
Jun 20, 2018
0.3862
0.3970
0.3600
0.3731
350,000
-0.01(-1.92%)
Jun 19, 2018
0.3741
0.3817
0.3600
0.3804
444,789
+0.01(+1.77%)
Jun 18, 2018
0.3890
0.3890
0.3589
0.3738
31,738
+0.00(+0.21%)
Jun 15, 2018
0.3700
0.3654
0.3730
171,423
+0.00(+0.81%)
Jun 14, 2018
0.3896
0.3903
0.3700
0.3700
239,700
-0.01(-2.63%)
Jun 13, 2018
0.3900
0.3940
0.3780
0.3800
235,207
-0.01(-3.06%)
Jun 12, 2018
0.3899
0.3975
0.3790
0.3920
61,610
+0.00(+0.72%)
Jun 11, 2018
0.3960
0.4000
0.3761
0.3892
147,406
-0.00(-1.02%)
Jun 08, 2018
0.3987
0.3990
0.3720
0.3932
56,829
+0.01(+3.47%)
Jun 07, 2018
0.4117
0.4150
0.3760
0.3800
164,572
-0.02(-5.92%)
Jun 06, 2018
0.3717
0.4299
0.3717
0.4039
111,744
+0.02(+6.29%)
Jun 05, 2018
0.3681
0.3810
0.3664
0.3800
148,834
+0.01(+1.48%)
Jun 04, 2018
0.4046
0.4046
0.3710
0.3745
81,138
-0.01(-3.84%)
Jun 01, 2018
0.3600
0.3973
0.3580
0.3894
53,462
+0.03(+8.77%)
May 31, 2018
0.3587
0.3649
0.3500
0.3580
42,542
-0.00(-0.28%)
May 30, 2018
0.3706
0.3706
0.3590
0.3590
52,164
+0.00(+1.21%)
May 29, 2018
0.3719
0.3722
0.3547
0.3547
74,213
-0.02(-4.70%)
May 25, 2018
0.3722
0.3722
0.3722
0
-0.02(-4.32%)
May 24, 2018
0.4010
0.4090
0.3780
0.3890
51,022
-0.01(-3.02%)
May 23, 2018
0.3926
0.4020
0.3831
0.4011
115,356
-0.00(-0.96%)
May 22, 2018
0.4272
0.4290
0.3980
0.4050
148,287
-0.02(-5.79%)
May 21, 2018
0.4390
0.4390
0.4100
0.4299
117,165
+0.01(+3.17%)
May 18, 2018
0.4100
0.4170
0.4000
0.4167
100,731
+0.01(+3.00%)
May 17, 2018
0.4079
0.4147
0.4000
0.4046
108,718
-0.01(-3.09%)
May 16, 2018
0.4229
0.4229
0.4068
0.4175
98,621
-0.00(-0.59%)
May 15, 2018
0.4342
0.4342
0.4088
0.4199
201,448
-0.01(-2.34%)
May 14, 2018
0.4258
0.4440
0.4200
0.4300
131,015
+0.01(+1.25%)
May 11, 2018
0.4150
0.4280
0.4068
0.4247
34,251
+0.01(+1.65%)
May 10, 2018
0.4176
0.4236
0.4060
0.4178
134,243
+0.00(+0.02%)
May 09, 2018
0.4005
0.4257
0.3875
0.4177
113,401
+0.03(+8.04%)
May 08, 2018
0.3960
0.3990
0.3853
0.3866
39,707
-0.01(-3.35%)
May 07, 2018
0.4170
0.4170
0.3900
0.4000
52,144
+0.00(+0.00%)
May 04, 2018
0.3936
0.4090
0.3900
0.4000
37,725
+0.00(+0.76%)
May 03, 2018
0.4044
0.4100
0.3970
0.3970
82,305
-0.02(-4.80%)
May 02, 2018
0.4200
0.4327
0.4050
0.4170
97,546
-0.01(-1.91%)
May 01, 2018
0.4477
0.4500
0.4190
0.4251
130,128
-0.02(-4.79%)
Apr 30, 2018
0.4450
0.4490
0.4230
0.4465
61,811
+0.01(+1.22%)
Apr 27, 2018
0.4222
0.4411
0.4138
0.4411
91,799
+0.02(+5.81%)
Apr 26, 2018
0.4289
0.4407
0.4169
0.4169
51,846
-0.00(-0.24%)
Apr 25, 2018
0.4426
0.4460
0.4155
0.4179
135,698
-0.03(-5.84%)
Apr 24, 2018
0.4450
0.4605
0.4370
0.4438
42,288
-0.00(-0.49%)
Apr 23, 2018
0.4785
0.4830
0.4391
0.4460
181,824
-0.03(-7.24%)
Apr 20, 2018
0.4619
0.4998
0.4587
0.4808
69,751
+0.02(+4.09%)
Apr 19, 2018
0.4922
0.4922
0.4583
0.4619
104,907
-0.03(-6.91%)
Apr 18, 2018
0.5000
0.5142
0.4800
0.4962
119,144
-0.01(-2.71%)
Apr 17, 2018
0.5371
0.5580
0.4990
0.5100
268,786
-0.04(-7.52%)
Apr 16, 2018
0.5705
0.5800
0.5300
0.5515
635,018
+0.03(+6.06%)
Apr 13, 2018
0.4500
0.5316
0.4267
0.5200
302,912
+0.08(+18.18%)
Apr 12, 2018
0.4284
0.4787
0.4200
0.4400
56,576
+0.05(+11.95%)
Apr 11, 2018
0.3980
0.3993
0.3768
0.3930
94,812
-0.00(-0.30%)
Apr 10, 2018
0.4010
0.4046
0.3595
0.3942
92,373
+0.01(+3.74%)
Apr 09, 2018
0.4230
0.4230
0.3800
0.3800
65,561
-0.04(-9.15%)
Apr 06, 2018
0.4305
0.4305
0.4090
0.4183
123,366
-0.01(-2.96%)
Apr 05, 2018
0.4529
0.4697
0.4180
0.4310
152,477
-0.01(-2.25%)
Apr 04, 2018
0.3896
0.4550
0.3660
0.4409
210,485
+0.02(+5.27%)
Apr 03, 2018
0.4600
0.4775
0.3930
0.4188
300,659
-0.03(-5.71%)
Apr 02, 2018
0.5074
0.5210
0.4272
0.4442
267,325
-0.06(-11.61%)
Mar 29, 2018
0.5025
0.5025
0.5025
0
+0.01(+2.55%)
Mar 28, 2018
0.5264
0.5264
0.4877
0.4900
111,787
-0.03(-5.77%)
Mar 27, 2018
0.5288
0.5371
0.5203
0.5200
60,299
-0.01(-1.20%)
Mar 26, 2018
0.5350
0.5412
0.5192
0.5263
28,273
-0.01(-2.54%)
Mar 23, 2018
0.5509
0.5509
0.5277
0.5400
60,375
+0.03(+4.96%)
Mar 22, 2018
0.5470
0.5470
0.4900
0.5145
239,945
-0.02(-4.31%)
Mar 21, 2018
0.5430
0.5430
0.5244
0.5377
104,768
-0.01(-1.43%)
Mar 20, 2018
0.5434
0.5586
0.5350
0.5455
76,129
+0.02(+2.92%)
Mar 19, 2018
0.5455
0.5455
0.5259
0.5300
35,548
-0.01(-2.39%)
Mar 16, 2018
0.5102
0.5474
0.5102
0.5430
48,852
+0.02(+4.06%)
Mar 15, 2018
0.5580
0.5602
0.5218
0.5218
59,595
-0.02(-4.29%)
Mar 14, 2018
0.5700
0.5700
0.5440
0.5452
101,167
-0.02(-4.27%)
Mar 13, 2018
0.5863
0.5881
0.5678
0.5695
23,585
-0.02(-3.20%)
Mar 12, 2018
0.6027
0.6027
0.5766
0.5883
91,955
+0.01(+1.43%)
Mar 09, 2018
0.5866
0.5952
0.5700
0.5800
136,422
+0.00(+0.17%)
Mar 08, 2018
0.5670
0.5836
0.5507
0.5790
63,383
+0.02(+3.71%)
Mar 07, 2018
0.6038
0.6038
0.5549
0.5583
152,432
-0.05(-8.03%)
Mar 06, 2018
0.5890
0.6170
0.5700
0.6070
226,778
+0.06(+11.40%)
Mar 05, 2018
0.4972
0.5590
0.4700
0.5449
165,836
+0.05(+10.91%)
Mar 02, 2018
0.4687
0.5080
0.4592
0.4913
88,633
-0.00(-0.04%)
Mar 01, 2018
0.4246
0.4934
0.4000
0.4915
181,766
+0.06(+14.01%)
Feb 28, 2018
0.4037
0.4531
0.3883
0.4311
196,013
-0.00(-0.67%)
Feb 27, 2018
0.4058
0.4449
0.3293
0.4340
397,739
+0.01(+2.55%)
Feb 26, 2018
0.4654
0.4737
0.4020
0.4232
250,947
-0.05(-9.73%)
Feb 23, 2018
0.4689
0.4731
0.4449
0.4688
175,610
-0.01(-2.84%)
Feb 22, 2018
0.5252
0.5252
0.4591
0.4825
143,043
-0.03(-6.73%)
Feb 21, 2018
0.5385
0.5385
0.5125
0.5173
69,982
-0.01(-1.33%)
Feb 20, 2018
0.5255
0.5469
0.5100
0.5243
96,458
-0.01(-1.75%)
Feb 16, 2018
0.5336
0.5336
0.5336
0
-0.01(-1.02%)
Feb 15, 2018
0.5357
0.5578
0.5350
0.5391
52,355
-0.02(-2.86%)
Feb 14, 2018
0.5514
0.5551
0.5300
0.5550
70,704
-0.00(-0.15%)
Feb 13, 2018
0.5700
0.5700
0.5420
0.5558
40,568
-0.01(-2.36%)
Feb 12, 2018
0.5742
0.5851
0.5615
0.5692
83,730
-0.01(-0.99%)
Feb 09, 2018
0.5663
0.5749
0.5146
0.5749
120,271
+0.01(+2.40%)
Feb 08, 2018
0.6027
0.6027
0.5582
0.5614
118,527
+0.00(+0.85%)
Feb 07, 2018
0.5985
0.6284
0.5410
0.5567
334,598
+0.00(+0.49%)
Feb 06, 2018
0.4569
0.5566
0.4462
0.5540
229,209
+0.07(+15.42%)
Feb 05, 2018
0.4530
0.5614
0.4327
0.4800
353,449
-0.04(-7.69%)
Feb 02, 2018
0.6000
0.6000
0.4461
0.5200
341,809
-0.10(-16.05%)
Feb 01, 2018
0.7226
0.7226
0.6500
0.6194
442,109
-0.10(-13.43%)
Jan 31, 2018
0.6591
0.7155
0.6541
0.7155
62,157
+0.05(+8.16%)
Jan 30, 2018
0.7057
0.7057
0.6520
0.6615
189,974
-0.05(-6.59%)
Jan 29, 2018
0.7178
0.7400
0.7082
0.7082
92,046
-0.03(-3.69%)
Jan 26, 2018
0.7250
0.7453
0.7100
0.7353
201,107
+0.01(+0.93%)
Jan 25, 2018
0.7350
0.7600
0.7150
0.7285
80,790
-0.02(-2.36%)
Jan 24, 2018
0.8232
0.8310
0.7400
0.7461
247,398
-0.06(-7.55%)
Jan 23, 2018
0.6800
0.8070
0.6635
0.8070
478,865
+0.13(+18.68%)
Jan 22, 2018
0.6942
0.7233
0.6570
0.6800
249,431
-0.03(-3.66%)
Jan 19, 2018
0.7285
0.7350
0.6800
0.7058
156,998
-0.01(-1.42%)
Jan 18, 2018
0.7642
0.7860
0.7150
0.7160
107,983
-0.04(-5.79%)
Jan 17, 2018
0.8000
0.8101
0.7533
0.7600
131,268
-0.04(-4.85%)
Jan 16, 2018
0.8530
0.8530
0.7900
0.7987
307,064
+0.06(+7.41%)
Jan 12, 2018
0.7436
0.7436
0.7436
0
-0.04(-5.63%)
Jan 11, 2018
0.8257
0.8415
0.7553
0.7880
359,520
-0.03(-3.79%)
Jan 10, 2018
0.7010
0.8500
0.6490
0.8190
571,234
+0.12(+17.28%)
Jan 09, 2018
0.7505
0.7600
0.6659
0.6983
981,898
-0.04(-5.44%)
Jan 08, 2018
0.7665
0.7906
0.7303
0.7385
456,190
-0.06(-7.08%)
Jan 05, 2018
0.7289
0.8450
0.7000
0.7948
425,013
-0.00(-0.01%)
Jan 04, 2018
0.9778
1.020
0.7168
0.7949
1,208,692
-0.21(-21.05%)
Jan 03, 2018
0.9705
1.050
0.9475
1.007
345,993
+0.04(+3.83%)
Jan 02, 2018
0.9994
1.024
0.9440
0.9698
380,162
+0.05(+5.38%)
Dec 29, 2017
0.9203
0.9203
0.9203
0
-0.08(-7.97%)
Dec 28, 2017
1.102
1.150
0.9886
1.000
238,363
-0.05(-4.76%)
Dec 27, 2017
1.025
1.050
0.9545
1.050
323,638
+0.01(+0.96%)
Dec 26, 2017
1.000
1.120
1.000
1.040
342,027
+0.09(+9.47%)
Dec 22, 2017
1.102
1.160
0.8952
0.9500
394,181
-0.11(-10.38%)
Dec 21, 2017
0.9380
1.250
0.9369
1.060
384,767
+0.28(+35.10%)
Dec 20, 2017
0.6530
0.8000
0.6100
0.7846
327,728
+0.18(+30.70%)
Dec 19, 2017
0.5991
0.6270
0.5850
0.6003
69,296
-0.02(-2.55%)
Dec 18, 2017
0.6186
0.6440
0.5700
0.6160
102,342
+0.02(+3.53%)
Dec 15, 2017
0.5930
0.6400
0.5800
0.5950
84,095
+0.01(+2.06%)
Dec 14, 2017
0.6290
0.6290
0.5552
0.5830
227,389
+0.01(+2.03%)
Dec 13, 2017
0.5560
0.6666
0.5050
0.5714
337,091
+0.10(+20.04%)
Dec 12, 2017
0.4219
0.4838
0.4060
0.4760
175,860
+0.08(+19.33%)
Dec 11, 2017
0.3870
0.4067
0.3861
0.3989
28,365
+0.04(+10.81%)
Dec 08, 2017
0.3900
0.3900
0.3515
0.3600
98,840
-0.00(-0.85%)
Dec 07, 2017
0.3603
0.3634
0.3441
0.3631
108,845
+0.02(+5.12%)
Dec 06, 2017
0.3293
0.3793
0.3240
0.3454
166,775
-0.00(-0.69%)
Dec 05, 2017
0.3674
0.3707
0.3454
0.3478
107,178
-0.02(-4.45%)
Dec 04, 2017
0.3960
0.3960
0.3640
0.3640
48,813
-0.04(-10.08%)
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.