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
Spi Energy Company Ltd
(NQ:
SPI
)
0.5099
+0.0249 (+5.13%)
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 30, 2020
11.95
12.09
10.30
11.19
1,766,877
-0.72(-6.05%)
Nov 27, 2020
12.85
12.85
11.55
11.91
1,786,200
+0.40(+3.48%)
Nov 25, 2020
10.65
12.49
10.40
11.51
3,867,100
-0.37(-3.11%)
Nov 24, 2020
16.07
16.18
11.61
11.88
14,189,256
+1.16(+10.82%)
Nov 23, 2020
10.57
11.43
10.14
10.72
5,860,447
+1.16(+12.13%)
Nov 20, 2020
8.580
11.03
8.500
9.560
10,776,300
+0.84(+9.63%)
Nov 19, 2020
8.010
8.820
7.910
8.720
2,606,079
+0.75(+9.41%)
Nov 18, 2020
8.150
8.360
7.830
7.970
1,310,651
-0.28(-3.39%)
Nov 17, 2020
8.330
8.490
8.010
8.250
1,401,166
-0.45(-5.17%)
Nov 16, 2020
8.100
8.770
7.900
8.700
2,728,277
+0.83(+10.55%)
Nov 13, 2020
7.920
8.250
7.750
7.870
2,351,800
+0.14(+1.81%)
Nov 12, 2020
7.570
7.900
7.400
7.730
966,053
+0.06(+0.78%)
Nov 11, 2020
7.680
7.800
7.520
7.670
440,205
-0.04(-0.52%)
Nov 10, 2020
7.900
7.990
7.330
7.710
818,036
-0.20(-2.53%)
Nov 09, 2020
8.560
8.580
7.800
7.910
1,511,231
+0.07(+0.89%)
Nov 06, 2020
7.970
8.020
7.780
7.840
665,600
-0.23(-2.85%)
Nov 05, 2020
7.970
8.080
7.730
8.070
1,388,240
+0.17(+2.15%)
Nov 04, 2020
7.950
8.080
7.640
7.900
903,183
-0.02(-0.25%)
Nov 03, 2020
7.800
8.480
7.700
7.920
1,483,236
+0.13(+1.67%)
Nov 02, 2020
8.210
8.220
7.730
7.790
774,062
-0.06(-0.76%)
Oct 30, 2020
8.380
8.580
7.840
7.850
896,000
-0.62(-7.32%)
Oct 29, 2020
8.760
8.800
8.390
8.470
826,616
-0.30(-3.42%)
Oct 28, 2020
8.270
9.100
8.120
8.770
1,464,797
-0.05(-0.57%)
Oct 27, 2020
9.730
9.780
8.390
8.820
19,163,856
+0.88(+11.08%)
Oct 26, 2020
8.040
8.190
7.710
7.940
639,286
-0.36(-4.34%)
Oct 23, 2020
7.900
8.450
7.770
8.300
1,089,000
+0.13(+1.59%)
Oct 22, 2020
8.010
8.350
7.410
8.170
1,953,616
+0.16(+2.00%)
Oct 21, 2020
8.630
8.660
7.900
8.010
2,165,286
-0.69(-7.93%)
Oct 20, 2020
9.212
9.350
8.700
8.700
1,662,347
-0.52(-5.64%)
Oct 19, 2020
8.510
9.370
8.200
9.220
1,945,227
+0.43(+4.89%)
Oct 16, 2020
8.500
9.150
8.050
8.790
5,230,400
-0.35(-3.83%)
Oct 15, 2020
12.16
12.38
8.930
9.140
59,136,016
+1.96(+27.30%)
Oct 14, 2020
7.350
7.540
7.110
7.180
1,507,765
-0.20(-2.71%)
Oct 13, 2020
7.060
7.670
6.800
7.380
2,264,368
+0.28(+3.94%)
Oct 12, 2020
7.760
7.790
7.000
7.100
2,061,749
-0.31(-4.18%)
Oct 09, 2020
7.860
7.890
7.260
7.410
2,496,300
-0.69(-8.52%)
Oct 08, 2020
8.450
8.700
7.580
8.100
3,716,552
-0.25(-2.99%)
Oct 07, 2020
8.890
9.090
8.000
8.350
8,015,466
+0.58(+7.46%)
Oct 06, 2020
7.000
8.670
6.870
7.770
15,645,933
+0.91(+13.27%)
Oct 05, 2020
5.980
7.540
5.860
6.860
17,651,280
+1.18(+20.77%)
Oct 02, 2020
5.550
6.380
5.500
5.680
8,758,500
-0.03(-0.53%)
Oct 01, 2020
6.200
6.220
5.350
5.710
5,230,718
-1.49(-20.69%)
Sep 30, 2020
8.000
9.750
7.200
7.200
13,873,716
-0.26(-3.49%)
Sep 29, 2020
9.220
9.500
7.200
7.460
3,732,052
-2.78(-27.15%)
Sep 28, 2020
9.900
12.00
9.050
10.24
10,944,512
+0.25(+2.50%)
Sep 25, 2020
9.620
12.90
8.990
9.990
20,799,800
-3.11(-23.74%)
Sep 24, 2020
27.10
28.71
12.50
13.10
29,495,394
-6.50(-33.16%)
Sep 23, 2020
3.540
46.67
3.300
19.60
347,782,752
+18.55(+1766.67%)
Sep 22, 2020
1.080
1.090
0.9700
1.050
171,143
-0.02(-1.87%)
Sep 21, 2020
1.130
1.130
1.070
1.070
50,001
-0.07(-6.14%)
Sep 18, 2020
1.130
1.170
1.120
1.140
86,100
+0.01(+0.88%)
Sep 17, 2020
1.170
1.170
1.110
1.130
91,829
-0.07(-5.83%)
Sep 16, 2020
1.210
1.230
1.160
1.200
142,149
-0.01(-0.83%)
Sep 15, 2020
1.100
1.270
1.060
1.210
1,338,902
+0.15(+14.15%)
Sep 14, 2020
1.010
1.150
1.000
1.060
171,596
+0.05(+4.95%)
Sep 11, 2020
1.060
1.070
1.000
1.010
67,300
+0.00(+0.00%)
Sep 10, 2020
1.030
1.050
1.010
1.010
65,250
-0.02(-1.94%)
Sep 09, 2020
1.020
1.120
1.000
1.030
148,252
+0.02(+1.98%)
Sep 08, 2020
1.020
1.070
0.9900
1.010
100,866
-0.01(-0.98%)
Sep 04, 2020
1.060
1.080
0.9650
1.020
89,100
-0.01(-0.97%)
Sep 03, 2020
1.080
1.120
1.000
1.030
129,518
-0.08(-7.21%)
Sep 02, 2020
1.160
1.160
1.090
1.110
117,062
-0.07(-5.93%)
Sep 01, 2020
1.150
1.350
1.140
1.180
580,842
+0.03(+2.61%)
Aug 31, 2020
1.290
1.290
1.150
1.150
150,378
-0.14(-10.85%)
Aug 28, 2020
1.330
1.440
1.260
1.290
188,900
-0.03(-2.27%)
Aug 27, 2020
1.400
1.430
1.250
1.320
165,691
-0.04(-2.94%)
Aug 26, 2020
1.360
1.430
1.320
1.360
143,296
-0.01(-0.73%)
Aug 25, 2020
1.390
1.410
1.330
1.370
197,645
+0.00(+0.00%)
Aug 24, 2020
1.380
1.430
1.330
1.370
142,632
+0.01(+0.74%)
Aug 21, 2020
1.440
1.490
1.350
1.360
79,500
-0.11(-7.48%)
Aug 20, 2020
1.500
1.510
1.420
1.470
106,870
-0.01(-0.68%)
Aug 19, 2020
1.520
1.580
1.440
1.480
284,610
-0.01(-0.67%)
Aug 18, 2020
1.480
1.530
1.410
1.490
155,934
+0.03(+2.05%)
Aug 17, 2020
1.550
1.570
1.460
1.460
61,831
-0.04(-2.67%)
Aug 14, 2020
1.540
1.560
1.480
1.500
89,400
-0.06(-3.85%)
Aug 13, 2020
1.550
1.580
1.520
1.560
70,598
+0.01(+0.65%)
Aug 12, 2020
1.550
1.680
1.530
1.550
78,866
+0.02(+1.31%)
Aug 11, 2020
1.700
1.700
1.520
1.530
261,075
-0.21(-12.07%)
Aug 10, 2020
1.760
1.790
1.680
1.740
162,382
+0.00(+0.00%)
Aug 07, 2020
1.680
1.810
1.651
1.740
325,800
+0.10(+6.10%)
Aug 06, 2020
1.620
1.670
1.580
1.640
214,703
+0.05(+3.14%)
Aug 05, 2020
1.520
1.660
1.520
1.590
400,355
+0.06(+3.92%)
Aug 04, 2020
1.560
1.560
1.460
1.530
190,578
-0.01(-0.65%)
Aug 03, 2020
1.380
1.670
1.350
1.540
1,386,325
+0.14(+10.00%)
Jul 31, 2020
1.390
1.530
1.330
1.400
1,223,400
+0.01(+0.72%)
Jul 30, 2020
1.420
1.500
1.370
1.390
188,737
-0.06(-4.14%)
Jul 29, 2020
1.500
1.550
1.390
1.450
283,985
-0.05(-3.33%)
Jul 28, 2020
1.450
1.740
1.390
1.500
1,074,147
+0.00(+0.00%)
Jul 27, 2020
1.420
1.630
1.350
1.500
989,536
+0.07(+5.26%)
Jul 24, 2020
1.500
1.538
1.371
1.425
200,800
-0.10(-6.86%)
Jul 23, 2020
1.480
1.660
1.450
1.530
558,683
-0.03(-1.92%)
Jul 22, 2020
2.000
2.100
1.400
1.560
5,796,413
+0.28(+21.88%)
Jul 21, 2020
1.260
1.350
1.230
1.280
294,175
+0.04(+3.23%)
Jul 20, 2020
1.230
1.290
1.190
1.240
178,598
+0.04(+3.33%)
Jul 17, 2020
1.170
1.380
1.160
1.200
819,700
+0.04(+3.45%)
Jul 16, 2020
1.210
1.230
1.120
1.160
136,202
-0.03(-2.52%)
Jul 15, 2020
1.100
1.220
1.100
1.190
433,526
+0.10(+9.17%)
Jul 14, 2020
1.090
1.110
1.080
1.090
91,901
-0.02(-1.80%)
Jul 13, 2020
1.240
1.260
1.080
1.110
288,465
-0.09(-7.50%)
Jul 10, 2020
1.170
1.230
1.150
1.200
183,400
+0.02(+1.69%)
Jul 09, 2020
1.140
1.190
1.090
1.180
225,825
+0.08(+7.27%)
Jul 08, 2020
1.070
1.230
1.050
1.100
689,982
+0.04(+3.77%)
Jul 07, 2020
1.120
1.120
1.030
1.060
167,803
-0.01(-0.93%)
Jul 06, 2020
1.110
1.140
1.070
1.070
251,845
+0.00(+0.00%)
Jul 02, 2020
1.060
1.158
1.050
1.070
367,800
+0.02(+1.90%)
Jul 01, 2020
1.060
1.360
1.010
1.050
2,435,341
+0.00(+0.00%)
Jun 30, 2020
1.060
1.140
1.010
1.050
290,939
-0.01(-0.94%)
Jun 29, 2020
1.060
1.120
1.030
1.060
118,997
+0.03(+2.89%)
Jun 26, 2020
1.140
1.178
1.000
1.030
201,800
-0.07(-6.35%)
Jun 25, 2020
1.120
1.240
1.100
1.100
243,807
-0.04(-3.51%)
Jun 24, 2020
1.270
1.310
1.140
1.140
509,104
-0.21(-15.56%)
Jun 23, 2020
1.110
1.660
1.050
1.350
3,824,859
+0.26(+23.85%)
Jun 22, 2020
0.9600
1.110
0.9400
1.090
698,225
+0.11(+11.77%)
Jun 19, 2020
0.9900
1.030
0.9300
0.9752
264,000
-0.01(-1.49%)
Jun 18, 2020
0.9500
1.130
0.9500
0.9900
490,897
+0.00(+0.00%)
Jun 17, 2020
0.9700
1.140
0.9300
0.9900
865,057
+0.02(+2.57%)
Jun 16, 2020
0.9850
0.9909
0.9411
0.9652
77,730
+0.02(+1.60%)
Jun 15, 2020
0.9700
0.9900
0.8800
0.9500
139,668
+0.02(+2.14%)
Jun 12, 2020
1.010
1.010
0.9200
0.9301
194,200
+0.00(+0.01%)
Jun 11, 2020
1.030
1.160
0.9000
0.9300
802,143
-0.08(-7.92%)
Jun 10, 2020
1.000
1.270
0.9300
1.010
1,343,279
+0.01(+1.00%)
Jun 09, 2020
1.020
1.030
0.9300
1.000
233,806
+0.00(+0.00%)
Jun 08, 2020
0.9800
1.060
0.9700
1.000
523,085
+0.05(+5.75%)
Jun 05, 2020
0.9067
0.9898
0.8770
0.9456
382,000
+0.06(+6.25%)
Jun 04, 2020
0.9000
0.9200
0.8600
0.8900
116,642
-0.02(-1.98%)
Jun 03, 2020
0.8955
0.9200
0.8350
0.9080
143,203
+0.02(+1.73%)
Jun 02, 2020
0.8650
0.9179
0.8200
0.8926
98,657
+0.01(+1.10%)
Jun 01, 2020
0.8500
0.9100
0.8100
0.8829
166,827
+0.04(+4.94%)
May 29, 2020
0.9300
0.9350
0.8000
0.8413
216,500
-0.08(-8.75%)
May 28, 2020
0.9500
0.9700
0.9000
0.9220
194,527
-0.02(-2.20%)
May 27, 2020
0.9310
0.9821
0.9101
0.9427
202,757
-0.01(-0.77%)
May 26, 2020
0.9500
1.030
0.9000
0.9500
339,389
-0.03(-2.93%)
May 22, 2020
0.9900
1.087
0.9500
0.9787
781,900
-0.00(-0.13%)
May 21, 2020
0.8600
1.030
0.8600
0.9800
715,663
+0.09(+10.11%)
May 20, 2020
0.8610
0.9499
0.8265
0.8900
628,498
+0.07(+8.54%)
May 19, 2020
0.8000
0.8500
0.7600
0.8200
345,479
+0.02(+1.89%)
May 18, 2020
0.7210
0.8600
0.7210
0.8048
594,219
+0.06(+7.62%)
May 15, 2020
0.6440
0.8300
0.6440
0.7478
708,900
+0.05(+6.81%)
May 14, 2020
0.6724
0.7399
0.6724
0.7001
289,813
-0.06(-7.88%)
May 13, 2020
0.6800
0.8000
0.6700
0.7600
517,441
+0.00(+0.00%)
May 12, 2020
0.7600
0.8100
0.7500
0.7600
366,273
-0.07(-8.43%)
May 11, 2020
0.7600
0.8600
0.7500
0.8300
308,926
-0.05(-5.51%)
May 08, 2020
0.8034
0.9100
0.8034
0.8784
296,800
-0.02(-2.68%)
May 07, 2020
0.9000
0.9700
0.9000
0.9026
275,234
-0.06(-5.98%)
May 06, 2020
0.9500
1.040
0.9300
0.9600
350,411
-0.11(-10.28%)
May 05, 2020
1.110
1.200
0.9600
1.070
483,365
-0.03(-2.73%)
May 04, 2020
1.100
1.220
1.000
1.100
916,996
-0.16(-12.70%)
May 01, 2020
1.700
1.880
1.170
1.260
13,142,100
+0.33(+35.48%)
Apr 30, 2020
0.6600
1.190
0.6600
0.9300
1,800,826
+0.24(+34.76%)
Apr 29, 2020
0.6300
0.7300
0.6300
0.6901
103,567
+0.00(+0.00%)
Apr 28, 2020
0.6500
0.7387
0.6500
0.6901
98,223
-0.03(-4.15%)
Apr 27, 2020
0.6500
0.7300
0.6400
0.7200
140,270
-0.01(-1.40%)
Apr 24, 2020
0.6860
0.7560
0.6700
0.7302
78,600
+0.01(+1.42%)
Apr 23, 2020
0.6400
0.7800
0.6400
0.7200
104,478
-0.01(-1.37%)
Apr 22, 2020
0.6800
0.7770
0.6800
0.7300
79,957
+0.01(+1.09%)
Apr 21, 2020
0.7420
0.8400
0.6600
0.7221
61,629
-0.04(-4.99%)
Apr 20, 2020
0.6400
0.8000
0.6100
0.7600
88,388
-0.07(-8.43%)
Apr 17, 2020
0.9100
0.9300
0.7200
0.8300
167,500
-0.04(-4.60%)
Apr 16, 2020
0.6000
1.200
0.6000
0.8700
720,035
+0.24(+38.07%)
Apr 15, 2020
0.6100
0.7100
0.6100
0.6301
53,405
-0.04(-5.96%)
Apr 14, 2020
0.6300
0.7500
0.6300
0.6700
56,762
-0.01(-1.47%)
Apr 13, 2020
0.6500
0.7000
0.6400
0.6800
33,619
+0.04(+6.07%)
Apr 09, 2020
0.6500
0.7200
0.6200
0.6411
42,100
-0.02(-3.03%)
Apr 08, 2020
0.6600
0.7200
0.6600
0.6611
28,484
-0.03(-4.53%)
Apr 07, 2020
0.7277
0.7365
0.6800
0.6925
30,180
-0.00(-0.09%)
Apr 06, 2020
0.6500
0.7200
0.6236
0.6931
16,612
+0.01(+1.93%)
Apr 03, 2020
0.6600
0.7399
0.6600
0.6800
18,400
-0.02(-2.86%)
Apr 02, 2020
0.5800
0.7500
0.5800
0.7000
49,901
+0.07(+11.98%)
Apr 01, 2020
0.6200
0.6836
0.6200
0.6251
28,789
-0.03(-5.29%)
Mar 31, 2020
0.6100
0.6900
0.6100
0.6600
27,492
+0.00(+0.00%)
Mar 30, 2020
0.6500
0.7400
0.6500
0.6600
26,734
-0.03(-4.36%)
Mar 27, 2020
0.6900
0.7168
0.6501
0.6901
23,700
-0.05(-7.01%)
Mar 26, 2020
0.7200
0.8370
0.7200
0.7421
31,288
-0.04(-5.61%)
Mar 25, 2020
0.6500
0.8150
0.6500
0.7862
34,722
+0.12(+17.98%)
Mar 24, 2020
0.5893
0.7000
0.5893
0.6664
43,577
+0.07(+11.07%)
Mar 23, 2020
0.6000
0.6700
0.6000
0.6000
24,067
-0.06(-9.52%)
Mar 20, 2020
0.6000
0.7035
0.5980
0.6631
31,100
+0.02(+3.53%)
Mar 19, 2020
0.5900
0.6600
0.5500
0.6405
22,720
-0.01(-1.96%)
Mar 18, 2020
0.8500
0.9565
0.5500
0.6533
37,014
-0.20(-23.14%)
Mar 17, 2020
0.8500
0.9000
0.8400
0.8500
23,864
+0.00(+0.00%)
Mar 16, 2020
0.8500
1.020
0.8000
0.8500
44,217
-0.18(-17.48%)
Mar 13, 2020
0.9300
1.050
0.8578
1.030
84,300
+0.21(+26.07%)
Mar 12, 2020
0.9000
0.9800
0.7800
0.8170
37,079
-0.20(-19.91%)
Mar 11, 2020
1.110
1.140
1.000
1.020
7,329
-0.08(-7.26%)
Mar 10, 2020
1.050
1.120
0.9300
1.100
14,022
+0.05(+4.76%)
Mar 09, 2020
1.170
1.170
0.8800
1.050
30,997
-0.10(-8.44%)
Mar 06, 2020
1.080
1.200
1.000
1.147
37,700
+0.09(+8.20%)
Mar 05, 2020
1.100
1.100
1.000
1.060
6,447
-0.01(-1.24%)
Mar 04, 2020
1.090
1.096
0.9972
1.073
23,071
+0.05(+5.22%)
Mar 03, 2020
1.150
1.160
1.020
1.020
23,253
-0.03(-2.86%)
Mar 02, 2020
1.140
1.250
1.010
1.050
20,832
+0.05(+5.00%)
Feb 28, 2020
1.170
1.170
0.9700
1.000
66,000
-0.21(-17.01%)
Feb 27, 2020
1.250
1.250
1.110
1.205
48,010
-0.04(-3.60%)
Feb 26, 2020
1.280
1.310
1.190
1.250
33,082
-0.03(-2.34%)
Feb 25, 2020
1.310
1.430
1.255
1.280
37,454
-0.06(-4.48%)
Feb 24, 2020
1.400
1.410
1.310
1.340
27,970
-0.07(-4.96%)
Feb 21, 2020
1.570
1.570
1.400
1.410
63,600
-0.10(-6.62%)
Feb 20, 2020
1.440
1.710
1.400
1.510
399,545
+0.13(+9.75%)
Feb 19, 2020
1.410
1.410
1.350
1.376
16,305
+0.02(+1.16%)
Feb 18, 2020
1.390
1.570
1.300
1.360
65,343
+0.03(+2.26%)
Feb 14, 2020
1.330
1.400
1.250
1.330
28,100
+0.05(+3.91%)
Feb 13, 2020
1.240
1.350
1.230
1.280
42,829
-0.02(-1.54%)
Feb 12, 2020
1.250
1.300
1.230
1.300
70,331
+0.05(+4.00%)
Feb 11, 2020
1.230
1.690
1.230
1.250
211,131
+0.02(+1.63%)
Feb 10, 2020
1.360
1.400
1.220
1.230
54,642
-0.13(-9.57%)
Feb 07, 2020
1.500
1.550
1.320
1.360
24,400
-0.14(-9.33%)
Feb 06, 2020
1.570
1.630
1.480
1.500
54,445
-0.06(-3.85%)
Feb 05, 2020
1.710
1.710
1.500
1.560
29,489
+0.01(+0.32%)
Feb 04, 2020
1.810
1.810
1.520
1.555
63,474
-0.21(-11.65%)
Feb 03, 2020
1.730
1.880
1.700
1.760
33,071
+0.00(+0.00%)
Jan 31, 2020
1.890
1.920
1.560
1.760
41,100
-0.16(-8.33%)
Jan 30, 2020
1.969
1.969
1.905
1.920
11,002
+0.05(+2.67%)
Jan 29, 2020
2.010
2.012
1.860
1.870
27,684
-0.18(-8.78%)
Jan 28, 2020
2.050
2.110
1.990
2.050
21,242
+0.09(+4.59%)
Jan 27, 2020
2.020
2.020
1.940
1.960
33,180
-0.14(-6.67%)
Jan 24, 2020
2.250
2.250
1.960
2.100
58,100
-0.10(-4.55%)
Jan 23, 2020
2.150
2.250
2.035
2.200
65,835
-0.04(-1.79%)
Jan 22, 2020
2.050
2.250
1.940
2.240
32,971
+0.20(+9.80%)
Jan 21, 2020
2.030
2.100
2.000
2.040
14,282
-0.01(-0.49%)
Jan 17, 2020
2.090
2.150
2.000
2.050
38,000
+0.02(+0.99%)
Jan 16, 2020
2.000
2.150
1.940
2.030
24,686
+0.10(+5.45%)
Jan 15, 2020
2.015
2.070
1.900
1.925
24,100
-0.06(-3.27%)
Jan 14, 2020
2.050
2.090
1.950
1.990
45,653
-0.02(-1.01%)
Jan 13, 2020
1.920
2.019
1.890
2.010
43,358
+0.05(+2.40%)
Jan 10, 2020
2.000
2.050
1.910
1.963
22,200
-0.03(-1.31%)
Jan 09, 2020
1.870
2.000
1.861
1.989
18,795
+0.07(+3.60%)
Jan 08, 2020
1.950
2.040
1.880
1.920
23,484
-0.07(-3.52%)
Jan 07, 2020
2.000
2.000
1.960
1.990
6,787
-0.01(-0.50%)
Jan 06, 2020
1.900
2.070
1.900
2.000
21,046
+0.04(+2.04%)
Jan 03, 2020
1.880
2.180
1.880
1.960
89,100
+0.10(+5.38%)
Jan 02, 2020
1.830
1.898
1.830
1.860
4,809
+0.00(+0.00%)
Dec 31, 2019
1.860
1.870
1.860
1.860
3,300
-0.01(-0.53%)
Dec 30, 2019
1.880
1.970
1.820
1.870
27,557
-0.00(-0.27%)
Dec 27, 2019
1.890
1.890
1.800
1.875
6,000
+0.01(+0.81%)
Dec 26, 2019
1.925
1.925
1.800
1.860
23,225
-0.12(-6.06%)
Dec 24, 2019
1.900
1.994
1.880
1.980
10,700
+0.11(+5.88%)
Dec 23, 2019
1.900
1.920
1.850
1.870
8,438
-0.02(-1.03%)
Dec 20, 2019
1.900
1.920
1.860
1.889
6,200
+0.05(+2.75%)
Dec 19, 2019
1.820
1.977
1.820
1.839
3,313
-0.01(-0.43%)
Dec 18, 2019
1.860
1.868
1.810
1.847
5,084
-0.02(-1.25%)
Dec 17, 2019
1.864
1.900
1.830
1.870
4,931
-0.04(-2.09%)
Dec 16, 2019
1.870
1.910
1.830
1.910
22,239
+0.10(+5.52%)
Dec 13, 2019
1.890
1.928
1.810
1.810
9,600
-0.05(-2.68%)
Dec 12, 2019
1.950
1.950
1.855
1.860
14,262
-0.10(-5.11%)
Dec 11, 2019
2.010
2.010
1.950
1.960
20,150
-0.06(-2.97%)
Dec 10, 2019
1.970
2.060
1.970
2.020
18,015
+0.07(+3.59%)
Dec 09, 2019
1.980
2.078
1.950
1.950
21,827
-0.00(-0.17%)
Dec 06, 2019
1.990
2.084
1.900
1.953
35,400
-0.04(-1.77%)
Dec 05, 2019
1.950
2.054
1.920
1.988
13,702
+0.06(+3.03%)
Dec 04, 2019
2.003
2.003
1.910
1.930
21,366
-0.08(-3.98%)
Dec 03, 2019
2.110
2.120
2.000
2.010
22,294
-0.10(-4.74%)
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.