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
Big 5 Sporting
(NQ:
BGFV
)
3.040
-0.020 (-0.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 29, 2019
1.857
1.885
1.836
1.864
112,399
+0.01(+0.37%)
Nov 27, 2019
1.905
1.909
1.830
1.857
208,142
-0.03(-1.47%)
Nov 26, 2019
1.885
1.925
1.824
1.885
476,887
+0.02(+1.09%)
Nov 25, 2019
1.844
1.925
1.769
1.864
362,638
+0.05(+2.61%)
Nov 22, 2019
1.722
1.824
1.722
1.817
289,833
+0.10(+5.93%)
Nov 21, 2019
1.729
1.763
1.681
1.715
243,314
+0.00(+0.00%)
Nov 20, 2019
1.817
1.817
1.675
1.715
448,335
-0.12(-6.30%)
Nov 19, 2019
1.837
1.854
1.749
1.831
364,718
-0.02(-1.10%)
Nov 18, 2019
1.919
1.953
1.837
1.851
235,452
-0.07(-3.53%)
Nov 15, 2019
1.946
1.950
1.892
1.919
224,639
-0.02(-1.05%)
Nov 14, 2019
1.905
1.966
1.898
1.939
224,101
+0.01(+0.70%)
Nov 13, 2019
1.973
1.986
1.919
1.925
319,783
-0.09(-4.38%)
Nov 12, 2019
2.156
2.176
1.990
2.014
812,202
-0.15(-6.90%)
Nov 11, 2019
2.170
2.217
2.136
2.163
336,167
+0.02(+0.95%)
Nov 08, 2019
2.217
2.217
2.122
2.142
226,999
-0.08(-3.66%)
Nov 07, 2019
2.251
2.292
2.176
2.224
257,136
-0.01(-0.30%)
Nov 06, 2019
2.244
2.309
2.210
2.231
319,979
-0.01(-0.60%)
Nov 05, 2019
2.231
2.366
2.190
2.244
416,468
+0.05(+2.48%)
Nov 04, 2019
2.136
2.278
2.122
2.190
581,984
+0.07(+3.53%)
Nov 01, 2019
2.176
2.217
2.081
2.115
482,908
-0.05(-2.50%)
Oct 31, 2019
2.339
2.366
2.129
2.170
1,068,418
-0.20(-8.31%)
Oct 30, 2019
2.156
2.678
1.946
2.366
8,931,534
+0.73(+44.81%)
Oct 29, 2019
1.756
1.756
1.627
1.634
502,545
-0.13(-7.31%)
Oct 28, 2019
1.736
1.763
1.675
1.763
239,517
+0.05(+2.77%)
Oct 25, 2019
1.729
1.742
1.675
1.715
156,937
-0.03(-1.56%)
Oct 24, 2019
1.715
1.742
1.661
1.742
149,735
+0.03(+1.58%)
Oct 23, 2019
1.634
1.776
1.634
1.715
349,316
+0.07(+4.55%)
Oct 22, 2019
1.702
1.745
1.627
1.641
241,191
-0.04(-2.42%)
Oct 21, 2019
1.770
1.770
1.675
1.681
314,166
-0.06(-3.50%)
Oct 18, 2019
1.715
1.756
1.695
1.742
126,405
+0.02(+1.18%)
Oct 17, 2019
1.742
1.790
1.661
1.722
307,293
-0.02(-1.17%)
Oct 16, 2019
1.620
1.803
1.615
1.742
513,389
+0.12(+7.53%)
Oct 15, 2019
1.695
1.742
1.614
1.620
245,041
-0.04(-2.45%)
Oct 14, 2019
1.627
1.681
1.559
1.661
121,113
+0.04(+2.51%)
Oct 11, 2019
1.607
1.695
1.600
1.620
248,829
+0.01(+0.42%)
Oct 10, 2019
1.593
1.681
1.593
1.614
339,490
+0.02(+1.28%)
Oct 09, 2019
1.492
1.620
1.471
1.593
243,610
+0.12(+7.80%)
Oct 08, 2019
1.410
1.492
1.383
1.478
151,704
+0.04(+2.83%)
Oct 07, 2019
1.451
1.478
1.431
1.437
92,080
-0.01(-0.93%)
Oct 04, 2019
1.410
1.478
1.397
1.451
146,908
+0.05(+3.88%)
Oct 03, 2019
1.417
1.434
1.386
1.397
187,279
-0.03(-1.90%)
Oct 02, 2019
1.464
1.464
1.410
1.424
105,194
-0.05(-3.23%)
Oct 01, 2019
1.437
1.505
1.417
1.471
173,653
+0.06(+4.33%)
Sep 30, 2019
1.559
1.593
1.403
1.410
180,941
-0.15(-9.56%)
Sep 27, 2019
1.559
1.729
1.525
1.559
561,377
-0.01(-0.43%)
Sep 26, 2019
1.566
1.580
1.490
1.566
176,006
+0.00(+0.00%)
Sep 25, 2019
1.546
1.593
1.518
1.566
188,270
+0.00(+0.00%)
Sep 24, 2019
1.573
1.586
1.512
1.566
257,692
-0.01(-0.43%)
Sep 23, 2019
1.464
1.580
1.440
1.573
341,756
+0.08(+5.45%)
Sep 20, 2019
1.322
1.532
1.322
1.492
1,139,865
+0.17(+12.82%)
Sep 19, 2019
1.302
1.358
1.302
1.322
207,333
+0.01(+0.52%)
Sep 18, 2019
1.370
1.431
1.315
1.315
242,035
-0.07(-4.90%)
Sep 17, 2019
1.397
1.420
1.376
1.383
170,485
-0.06(-4.23%)
Sep 16, 2019
1.478
1.566
1.444
1.444
175,683
-0.03(-2.29%)
Sep 13, 2019
1.559
1.580
1.471
1.478
193,517
-0.05(-3.54%)
Sep 12, 2019
1.681
1.681
1.525
1.532
447,531
-0.14(-8.13%)
Sep 11, 2019
1.559
1.668
1.512
1.668
613,481
+0.11(+6.96%)
Sep 10, 2019
1.525
1.661
1.458
1.559
832,317
+0.04(+2.68%)
Sep 09, 2019
1.254
1.532
1.240
1.519
984,563
+0.26(+20.43%)
Sep 06, 2019
1.227
1.281
1.193
1.261
359,010
+0.05(+3.91%)
Sep 05, 2019
1.173
1.247
1.173
1.214
196,395
+0.05(+4.68%)
Sep 04, 2019
1.173
1.180
1.142
1.159
119,098
+0.01(+0.59%)
Sep 03, 2019
1.214
1.227
1.139
1.153
392,337
-0.06(-5.03%)
Aug 30, 2019
1.281
1.281
1.193
1.214
343,818
-0.05(-4.28%)
Aug 29, 2019
1.281
1.302
1.254
1.268
234,480
+0.03(+2.75%)
Aug 28, 2019
1.366
1.366
1.181
1.234
988,616
-0.13(-9.66%)
Aug 27, 2019
1.293
1.438
1.293
1.366
1,043,909
+0.07(+5.61%)
Aug 26, 2019
1.306
1.333
1.293
1.293
175,275
+0.01(+0.51%)
Aug 23, 2019
1.306
1.306
1.253
1.287
238,388
-0.01(-1.02%)
Aug 22, 2019
1.287
1.347
1.280
1.300
332,528
+0.04(+3.14%)
Aug 21, 2019
1.221
1.287
1.212
1.260
165,705
+0.06(+4.95%)
Aug 20, 2019
1.208
1.227
1.187
1.201
44,422
-0.01(-1.09%)
Aug 19, 2019
1.194
1.241
1.168
1.214
194,987
+0.05(+3.95%)
Aug 16, 2019
1.161
1.188
1.142
1.168
102,296
+0.05(+4.12%)
Aug 15, 2019
1.194
1.227
1.122
1.122
318,182
-0.07(-5.56%)
Aug 14, 2019
1.241
1.287
1.161
1.188
385,980
-0.07(-5.76%)
Aug 13, 2019
1.267
1.313
1.241
1.260
136,595
+0.00(+0.00%)
Aug 12, 2019
1.313
1.326
1.244
1.260
266,198
-0.05(-3.54%)
Aug 09, 2019
1.313
1.326
1.287
1.306
172,312
+0.00(+0.00%)
Aug 08, 2019
1.339
1.359
1.300
1.306
254,887
-0.03(-2.46%)
Aug 07, 2019
1.313
1.356
1.260
1.339
384,454
+0.01(+0.50%)
Aug 06, 2019
1.399
1.438
1.306
1.333
343,744
-0.03(-2.42%)
Aug 05, 2019
1.458
1.471
1.359
1.366
449,458
-0.14(-9.21%)
Aug 02, 2019
1.366
1.557
1.366
1.504
517,695
+0.13(+9.09%)
Aug 01, 2019
1.399
1.425
1.293
1.379
956,389
-0.03(-1.88%)
Jul 31, 2019
1.267
1.643
1.168
1.405
4,914,879
+0.32(+29.09%)
Jul 30, 2019
1.095
1.115
1.056
1.089
474,826
+0.01(+0.61%)
Jul 29, 2019
1.109
1.128
1.036
1.082
562,730
-0.03(-2.38%)
Jul 26, 2019
1.155
1.155
1.089
1.109
412,368
-0.03(-2.33%)
Jul 25, 2019
1.227
1.234
1.128
1.135
619,776
-0.09(-7.03%)
Jul 24, 2019
1.241
1.267
1.201
1.221
235,774
-0.01(-1.07%)
Jul 23, 2019
1.247
1.287
1.227
1.234
379,290
+0.00(+0.00%)
Jul 22, 2019
1.241
1.287
1.234
1.234
335,576
-0.01(-1.06%)
Jul 19, 2019
1.221
1.260
1.201
1.247
192,165
+0.03(+2.16%)
Jul 18, 2019
1.227
1.234
1.175
1.221
458,227
+0.00(+0.00%)
Jul 17, 2019
1.274
1.293
1.208
1.221
619,154
-0.05(-4.14%)
Jul 16, 2019
1.287
1.293
1.267
1.274
190,480
-0.02(-1.53%)
Jul 15, 2019
1.320
1.326
1.274
1.293
244,941
-0.01(-0.51%)
Jul 12, 2019
1.300
1.320
1.293
1.300
224,142
+0.01(+1.03%)
Jul 11, 2019
1.280
1.313
1.274
1.287
347,851
+0.01(+0.52%)
Jul 10, 2019
1.339
1.339
1.274
1.280
306,180
-0.03(-2.51%)
Jul 09, 2019
1.320
1.339
1.306
1.313
282,203
-0.02(-1.48%)
Jul 08, 2019
1.306
1.353
1.306
1.333
202,930
+0.02(+1.51%)
Jul 05, 2019
1.306
1.339
1.293
1.313
255,968
-0.01(-0.99%)
Jul 03, 2019
1.267
1.326
1.264
1.326
151,095
+0.07(+5.24%)
Jul 02, 2019
1.280
1.300
1.254
1.260
447,165
-0.03(-2.05%)
Jul 01, 2019
1.300
1.346
1.280
1.287
494,065
+0.00(+0.00%)
Jun 28, 2019
1.287
1.320
1.274
1.287
3,938,033
+0.01(+1.04%)
Jun 27, 2019
1.306
1.320
1.274
1.274
781,217
-0.01(-1.03%)
Jun 26, 2019
1.346
1.366
1.287
1.287
697,688
-0.04(-2.99%)
Jun 25, 2019
1.359
1.372
1.306
1.326
462,225
-0.01(-0.99%)
Jun 24, 2019
1.366
1.412
1.287
1.339
1,145,886
-0.03(-2.40%)
Jun 21, 2019
1.438
1.478
1.353
1.372
1,362,133
-0.08(-5.45%)
Jun 20, 2019
1.498
1.498
1.432
1.452
610,718
-0.01(-0.90%)
Jun 19, 2019
1.504
1.551
1.458
1.465
686,701
-0.04(-2.63%)
Jun 18, 2019
1.458
1.558
1.445
1.504
429,040
+0.05(+3.64%)
Jun 17, 2019
1.452
1.458
1.399
1.452
385,778
+0.01(+0.92%)
Jun 14, 2019
1.425
1.485
1.377
1.438
235,812
+0.03(+2.35%)
Jun 13, 2019
1.432
1.445
1.379
1.405
297,062
-0.01(-0.93%)
Jun 12, 2019
1.412
1.452
1.372
1.419
411,211
+0.01(+0.47%)
Jun 11, 2019
1.405
1.419
1.320
1.412
267,042
+0.01(+0.94%)
Jun 10, 2019
1.366
1.432
1.353
1.399
245,652
+0.03(+2.42%)
Jun 07, 2019
1.372
1.399
1.326
1.366
215,807
-0.01(-0.48%)
Jun 06, 2019
1.339
1.405
1.260
1.372
637,399
+0.03(+2.46%)
Jun 05, 2019
1.485
1.485
1.333
1.339
647,998
-0.13(-8.97%)
Jun 04, 2019
1.379
1.485
1.379
1.471
522,343
+0.11(+8.25%)
Jun 03, 2019
1.333
1.445
1.326
1.359
428,118
+0.04(+3.00%)
May 31, 2019
1.339
1.379
1.320
1.320
617,112
-0.05(-3.38%)
May 30, 2019
1.419
1.445
1.359
1.366
549,368
-0.05(-3.72%)
May 29, 2019
1.528
1.535
1.380
1.419
727,224
-0.11(-7.17%)
May 28, 2019
1.541
1.625
1.515
1.528
513,342
-0.02(-1.25%)
May 24, 2019
1.528
1.748
1.509
1.548
575,327
+0.03(+1.69%)
May 23, 2019
1.631
1.667
1.496
1.522
489,131
-0.14(-8.53%)
May 22, 2019
1.702
1.728
1.619
1.664
171,844
-0.04(-2.27%)
May 21, 2019
1.748
1.748
1.677
1.702
407,164
-0.01(-0.75%)
May 20, 2019
1.612
1.735
1.586
1.715
386,554
+0.11(+6.83%)
May 17, 2019
1.644
1.715
1.593
1.606
504,457
-0.04(-2.35%)
May 16, 2019
1.780
1.780
1.619
1.644
462,507
-0.14(-7.61%)
May 15, 2019
1.806
1.838
1.715
1.780
514,300
-0.01(-0.36%)
May 14, 2019
1.483
1.954
1.464
1.786
2,750,665
+0.32(+22.03%)
May 13, 2019
1.502
1.515
1.451
1.464
272,773
-0.06(-4.22%)
May 10, 2019
1.509
1.541
1.483
1.528
247,033
+0.01(+0.85%)
May 09, 2019
1.496
1.561
1.464
1.515
381,249
+0.01(+0.43%)
May 08, 2019
1.490
1.631
1.438
1.509
626,824
+0.04(+2.63%)
May 07, 2019
1.509
1.522
1.438
1.470
535,305
-0.05(-2.98%)
May 06, 2019
1.522
1.541
1.470
1.515
336,121
-0.03(-1.67%)
May 03, 2019
1.567
1.573
1.451
1.541
797,704
+0.00(+0.00%)
May 02, 2019
1.496
1.593
1.432
1.541
2,904,372
+0.01(+0.42%)
May 01, 2019
1.760
1.806
1.509
1.535
1,111,685
-0.16(-9.51%)
Apr 30, 2019
1.702
1.741
1.625
1.696
583,642
+0.01(+0.38%)
Apr 29, 2019
1.683
1.773
1.664
1.690
301,093
+0.00(+0.00%)
Apr 26, 2019
1.625
1.702
1.623
1.690
209,971
+0.05(+3.15%)
Apr 25, 2019
1.709
1.713
1.593
1.638
294,804
-0.05(-3.05%)
Apr 24, 2019
1.638
1.722
1.631
1.690
304,929
+0.05(+3.15%)
Apr 23, 2019
1.612
1.677
1.612
1.638
333,677
+0.04(+2.42%)
Apr 22, 2019
1.696
1.702
1.541
1.599
705,695
-0.10(-6.06%)
Apr 18, 2019
1.722
1.754
1.667
1.702
463,518
-0.03(-1.49%)
Apr 17, 2019
1.741
1.754
1.677
1.728
286,238
+0.01(+0.37%)
Apr 16, 2019
1.677
1.799
1.664
1.722
363,032
+0.06(+3.49%)
Apr 15, 2019
1.877
1.889
1.657
1.664
521,080
-0.21(-11.03%)
Apr 12, 2019
1.935
1.960
1.870
1.870
165,774
-0.06(-3.33%)
Apr 11, 2019
1.935
1.947
1.870
1.935
222,636
+0.03(+1.35%)
Apr 10, 2019
1.947
1.980
1.889
1.909
193,209
-0.04(-1.99%)
Apr 09, 2019
1.935
1.993
1.922
1.947
198,428
+0.01(+0.33%)
Apr 08, 2019
2.044
2.044
1.935
1.941
326,542
-0.11(-5.35%)
Apr 05, 2019
2.051
2.109
2.031
2.051
231,681
+0.01(+0.32%)
Apr 04, 2019
1.954
2.089
1.954
2.044
320,689
+0.09(+4.62%)
Apr 03, 2019
1.967
1.999
1.896
1.954
249,046
+0.02(+1.00%)
Apr 02, 2019
2.038
2.038
1.902
1.935
438,698
-0.10(-4.76%)
Apr 01, 2019
2.057
2.096
1.999
2.031
324,197
-0.02(-0.94%)
Mar 29, 2019
2.109
2.134
2.031
2.051
343,335
-0.06(-2.75%)
Mar 28, 2019
2.089
2.138
2.089
2.109
178,751
+0.04(+1.87%)
Mar 27, 2019
2.173
2.205
2.038
2.070
418,503
-0.09(-4.18%)
Mar 26, 2019
2.115
2.231
2.096
2.160
306,657
+0.07(+3.39%)
Mar 25, 2019
2.083
2.109
2.031
2.089
334,866
+0.01(+0.31%)
Mar 22, 2019
2.257
2.289
2.083
2.083
308,443
-0.15(-6.65%)
Mar 21, 2019
2.399
2.450
2.225
2.231
429,566
-0.19(-7.73%)
Mar 20, 2019
2.438
2.489
2.405
2.418
396,784
-0.01(-0.53%)
Mar 19, 2019
2.444
2.489
2.405
2.431
392,743
+0.00(+0.00%)
Mar 18, 2019
2.418
2.502
2.380
2.431
385,901
+0.05(+1.89%)
Mar 15, 2019
2.425
2.476
2.338
2.386
1,042,412
-0.02(-0.80%)
Mar 14, 2019
2.399
2.431
2.367
2.405
407,188
+0.01(+0.54%)
Mar 13, 2019
2.276
2.418
2.263
2.392
443,155
+0.11(+4.80%)
Mar 12, 2019
2.373
2.412
2.270
2.283
434,311
-0.11(-4.58%)
Mar 11, 2019
2.354
2.463
2.334
2.392
486,066
+0.03(+1.37%)
Mar 08, 2019
2.386
2.418
2.192
2.360
559,354
-0.06(-2.66%)
Mar 07, 2019
2.476
2.528
2.418
2.425
281,035
-0.03(-1.05%)
Mar 06, 2019
2.470
2.508
2.400
2.450
450,284
-0.01(-0.26%)
Mar 05, 2019
2.476
2.489
2.355
2.457
638,094
+0.02(+0.78%)
Mar 04, 2019
2.622
2.699
2.409
2.438
878,281
-0.15(-5.90%)
Mar 01, 2019
2.635
2.667
2.559
2.590
453,905
+0.03(+0.99%)
Feb 28, 2019
2.508
2.629
2.457
2.565
573,768
+0.10(+4.13%)
Feb 27, 2019
3.042
3.042
2.438
2.463
1,477,332
-0.52(-17.31%)
Feb 26, 2019
2.718
3.036
2.711
2.979
1,815,736
+0.28(+10.38%)
Feb 25, 2019
2.514
2.724
2.489
2.699
470,506
+0.19(+7.61%)
Feb 22, 2019
2.463
2.520
2.444
2.508
277,936
+0.03(+1.29%)
Feb 21, 2019
2.463
2.533
2.450
2.476
124,868
+0.00(+0.00%)
Feb 20, 2019
2.501
2.546
2.431
2.476
315,249
-0.04(-1.77%)
Feb 19, 2019
2.533
2.533
2.400
2.520
257,990
+0.02(+0.76%)
Feb 15, 2019
2.527
2.578
2.457
2.501
275,579
-0.02(-0.76%)
Feb 14, 2019
2.482
2.540
2.444
2.520
201,471
+0.02(+0.76%)
Feb 13, 2019
2.540
2.552
2.419
2.501
162,383
-0.03(-1.26%)
Feb 12, 2019
2.412
2.603
2.412
2.533
357,384
+0.15(+6.13%)
Feb 11, 2019
2.387
2.444
2.355
2.387
180,478
-0.01(-0.27%)
Feb 08, 2019
2.361
2.470
2.355
2.393
234,101
+0.01(+0.53%)
Feb 07, 2019
2.387
2.457
2.329
2.380
241,408
-0.02(-0.80%)
Feb 06, 2019
2.380
2.425
2.329
2.400
153,023
+0.03(+1.07%)
Feb 05, 2019
2.285
2.400
2.279
2.374
454,040
+0.08(+3.61%)
Feb 04, 2019
2.228
2.310
2.215
2.291
276,715
+0.06(+2.86%)
Feb 01, 2019
2.196
2.259
2.151
2.228
195,922
+0.04(+1.74%)
Jan 31, 2019
2.164
2.215
2.139
2.189
223,287
+0.03(+1.48%)
Jan 30, 2019
2.170
2.228
2.139
2.158
199,672
+0.01(+0.30%)
Jan 29, 2019
2.240
2.240
2.151
2.151
268,197
-0.10(-4.25%)
Jan 28, 2019
2.228
2.285
2.170
2.247
331,259
-0.01(-0.56%)
Jan 25, 2019
2.228
2.349
2.221
2.259
363,250
+0.04(+1.72%)
Jan 24, 2019
2.317
2.317
2.170
2.221
418,098
-0.08(-3.59%)
Jan 23, 2019
2.158
2.329
2.145
2.304
552,763
+0.17(+7.74%)
Jan 22, 2019
2.387
2.406
2.107
2.139
880,216
-0.25(-10.40%)
Jan 18, 2019
2.329
2.412
2.279
2.387
430,809
+0.06(+2.74%)
Jan 17, 2019
2.234
2.406
2.209
2.323
495,957
+0.06(+2.82%)
Jan 16, 2019
2.393
2.393
2.164
2.259
891,702
-0.14(-5.84%)
Jan 15, 2019
2.196
2.438
2.164
2.400
1,343,445
+0.30(+14.24%)
Jan 14, 2019
2.100
2.145
2.043
2.100
375,663
-0.01(-0.30%)
Jan 11, 2019
1.948
2.189
1.948
2.107
609,449
+0.16(+8.17%)
Jan 10, 2019
2.088
2.088
1.909
1.948
498,315
-0.17(-7.83%)
Jan 09, 2019
1.979
2.132
1.916
2.113
427,882
+0.15(+7.44%)
Jan 08, 2019
1.999
2.056
1.932
1.967
462,826
-0.02(-0.96%)
Jan 07, 2019
1.967
2.005
1.878
1.986
529,224
+0.04(+1.96%)
Jan 04, 2019
1.839
2.018
1.839
1.948
422,168
+0.12(+6.62%)
Jan 03, 2019
1.922
1.986
1.801
1.827
394,599
-0.10(-4.97%)
Jan 02, 2019
1.623
1.935
1.598
1.922
810,047
+0.27(+16.60%)
Dec 31, 2018
1.623
1.680
1.528
1.648
529,006
+0.02(+1.17%)
Dec 28, 2018
1.553
1.699
1.553
1.629
697,433
+0.08(+5.35%)
Dec 27, 2018
1.623
1.680
1.489
1.547
702,034
-0.09(-5.45%)
Dec 26, 2018
1.610
1.744
1.578
1.636
608,239
+0.04(+2.39%)
Dec 24, 2018
1.496
1.655
1.458
1.598
660,354
+0.12(+8.19%)
Dec 21, 2018
1.795
1.795
1.432
1.477
2,008,245
-0.32(-17.73%)
Dec 20, 2018
1.808
1.852
1.757
1.795
407,399
+0.03(+1.80%)
Dec 19, 2018
1.954
1.979
1.750
1.763
644,426
-0.19(-9.77%)
Dec 18, 2018
1.916
2.018
1.865
1.954
420,204
+0.04(+2.33%)
Dec 17, 2018
1.820
2.037
1.788
1.909
980,622
+0.09(+4.90%)
Dec 14, 2018
1.839
1.973
1.804
1.820
1,311,125
-0.02(-1.04%)
Dec 13, 2018
1.967
2.018
1.814
1.839
656,145
-0.14(-7.07%)
Dec 12, 2018
2.018
2.069
1.973
1.979
324,467
-0.03(-1.58%)
Dec 11, 2018
2.005
2.049
1.960
2.011
264,064
+0.01(+0.64%)
Dec 10, 2018
2.075
2.088
1.973
1.999
458,656
-0.10(-4.85%)
Dec 07, 2018
2.145
2.215
2.081
2.100
263,639
-0.06(-2.65%)
Dec 06, 2018
2.100
2.170
2.027
2.158
366,202
+0.05(+2.42%)
Dec 04, 2018
2.298
2.342
2.100
2.107
710,160
-0.19(-8.31%)
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.