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
Bnk Pete Inc
(TSX:
BKX
)
N/A
UNCHANGED
Last Price
Updated:
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
0.3500
0.3500
0.3400
0.3500
23,000
+0.01(+2.94%)
Nov 29, 2018
0.3400
0.3400
0.3400
0.3400
5,500
+0.00(+0.00%)
Nov 28, 2018
0.3400
0.3400
0.3400
0.3400
12,500
+0.00(+0.00%)
Nov 27, 2018
0.3500
0.3500
0.3400
0.3400
16,250
-0.01(-2.86%)
Nov 26, 2018
0.3500
0.3500
0.3400
0.3500
13,000
+0.00(+0.00%)
Nov 23, 2018
0.3400
0.3500
0.3400
0.3500
14,000
+0.00(+0.00%)
Nov 22, 2018
0.3500
0.3500
0.3500
0.3500
55,500
+0.00(+0.00%)
Nov 21, 2018
0.3500
0.3600
0.3500
0.3500
22,200
+0.00(+0.00%)
Nov 20, 2018
0.3500
0.3600
0.3500
0.3500
5,000
+0.01(+2.94%)
Nov 19, 2018
0.3700
0.3700
0.3400
0.3400
8,700
+0.00(+0.00%)
Nov 16, 2018
0.3600
0.3700
0.3400
0.3400
83,500
-0.01(-2.86%)
Nov 15, 2018
0.3600
0.3700
0.3500
0.3500
53,000
+0.00(+0.00%)
Nov 14, 2018
0.3500
0.3600
0.3500
0.3500
36,799
-0.01(-2.78%)
Nov 13, 2018
0.3500
0.3800
0.3500
0.3600
86,550
+0.01(+2.86%)
Nov 12, 2018
0.3600
0.3600
0.3500
0.3500
9,000
-0.03(-7.89%)
Nov 09, 2018
0.3700
0.4100
0.3600
0.3800
98,450
+0.03(+8.57%)
Nov 08, 2018
0.3600
0.3600
0.3500
0.3500
33,500
-0.01(-2.78%)
Nov 07, 2018
0.3600
0.3600
0.3500
0.3600
44,705
+0.01(+2.86%)
Nov 06, 2018
0.3800
0.3800
0.3500
0.3500
38,500
-0.03(-7.89%)
Nov 02, 2018
0.3800
0.3800
0.3800
0
+0.00(+0.00%)
Nov 01, 2018
0.3900
0.3900
0.3800
0.3800
9,550
-0.01(-2.56%)
Oct 31, 2018
0.3500
0.3900
0.3500
0.3900
62,279
+0.03(+8.33%)
Oct 30, 2018
0.3600
0.3600
0.3400
0.3600
36,200
+0.00(+0.00%)
Oct 29, 2018
0.3600
0.3700
0.3500
0.3600
144,500
+0.00(+0.00%)
Oct 26, 2018
0.3500
0.3700
0.3400
0.3600
28,510
-0.01(-2.70%)
Oct 25, 2018
0.3700
0.3700
0.3600
0.3700
34,542
+0.00(+0.00%)
Oct 24, 2018
0.4000
0.4000
0.3700
0.3700
72,500
-0.01(-2.63%)
Oct 23, 2018
0.3900
0.3900
0.3800
0.3800
120,500
-0.01(-2.56%)
Oct 22, 2018
0.4200
0.4200
0.3800
0.3900
68,111
-0.02(-4.88%)
Oct 19, 2018
0.4200
0.4200
0.3900
0.4100
68,000
-0.01(-2.38%)
Oct 18, 2018
0.4100
0.4200
0.4000
0.4200
46,999
+0.00(+0.00%)
Oct 17, 2018
0.4000
0.4200
0.4000
0.4200
164,500
+0.00(+0.00%)
Oct 16, 2018
0.4000
0.4300
0.3900
0.4200
453,000
+0.00(+0.00%)
Oct 15, 2018
0.4200
0.4200
0.4200
0.4200
51,500
+0.00(+0.00%)
Oct 12, 2018
0.4500
0.4500
0.4100
0.4200
310,300
-0.01(-2.33%)
Oct 11, 2018
0.4300
0.4300
0.4200
0.4300
73,000
+0.01(+2.38%)
Oct 10, 2018
0.4200
0.4300
0.4200
0.4200
118,579
+0.00(+0.00%)
Oct 09, 2018
0.4300
0.4300
0.4200
0.4200
59,500
+0.00(+0.00%)
Oct 05, 2018
0.4200
0.4200
0.4200
0
+0.00(+0.00%)
Oct 04, 2018
0.4400
0.4400
0.4200
0.4200
23,000
-0.01(-2.33%)
Oct 03, 2018
0.4400
0.4400
0.4200
0.4300
30,800
+0.01(+2.38%)
Oct 02, 2018
0.4200
0.4300
0.4200
0.4200
158,000
-0.01(-2.33%)
Oct 01, 2018
0.4300
0.4300
0.4100
0.4300
33,000
+0.00(+0.00%)
Sep 28, 2018
0.4200
0.4300
0.4100
0.4300
65,000
+0.02(+4.88%)
Sep 27, 2018
0.4100
0.4200
0.4100
0.4100
39,500
+0.00(+0.00%)
Sep 26, 2018
0.4100
0.4100
0.4100
0.4100
27,500
-0.01(-2.38%)
Sep 25, 2018
0.4100
0.4200
0.4100
0.4200
18,000
+0.00(+0.00%)
Sep 24, 2018
0.4200
0.4300
0.4100
0.4200
20,500
+0.01(+2.44%)
Sep 21, 2018
0.4100
0.4100
0.4100
0.4100
29,200
+0.00(+0.00%)
Sep 20, 2018
0.4100
0.4100
0.4100
0.4100
7,700
+0.00(+0.00%)
Sep 19, 2018
0.4300
0.4300
0.4000
0.4100
55,854
+0.00(+0.00%)
Sep 18, 2018
0.4100
0.4100
0.4100
0.4100
1,000
-0.01(-2.38%)
Sep 17, 2018
0.4200
0.4200
0.4200
0.4200
1,550
+0.01(+2.44%)
Sep 14, 2018
0.4100
0.4200
0.4100
0.4100
32,500
-0.01(-2.38%)
Sep 13, 2018
0.4300
0.4300
0.4200
0.4200
7,500
+0.00(+0.00%)
Sep 12, 2018
0.4100
0.4200
0.4100
0.4200
111,120
+0.00(+0.00%)
Sep 11, 2018
0.4200
0.4200
0.4200
0.4200
3,500
-0.01(-2.33%)
Sep 10, 2018
0.4300
0.4300
0.4200
0.4300
21,500
-0.01(-2.27%)
Sep 07, 2018
0.4400
0.4400
0.4300
0.4400
7,050
+0.00(+0.00%)
Sep 06, 2018
0.4600
0.4600
0.4400
0.4400
22,800
+0.02(+4.76%)
Sep 05, 2018
0.4400
0.4400
0.4200
0.4200
57,500
-0.02(-4.55%)
Sep 04, 2018
0.4400
0.4400
0.4400
0.4400
9,500
-0.01(-2.22%)
Aug 31, 2018
0.4500
0.4500
0.4500
0
+0.03(+7.14%)
Aug 30, 2018
0.4200
0.4200
0.4100
0.4200
28,250
+0.00(+0.00%)
Aug 29, 2018
0.4200
0.4200
0.4200
0.4200
18,500
+0.00(+0.00%)
Aug 28, 2018
0.4200
0.4200
0.4200
0.4200
1,200
+0.00(+0.00%)
Aug 27, 2018
0.4100
0.4200
0.4100
0.4200
22,600
+0.01(+2.44%)
Aug 24, 2018
0.4100
0.4100
0.4100
0.4100
167,683
+0.00(+0.00%)
Aug 23, 2018
0.4100
0.4100
0.4100
0.4100
40,500
+0.00(+0.00%)
Aug 22, 2018
0.4100
0.4100
0.4100
0.4100
5,000
-0.01(-2.38%)
Aug 21, 2018
0.4100
0.4200
0.4100
0.4200
7,502
+0.01(+2.44%)
Aug 20, 2018
0.4100
0.4200
0.4100
0.4100
67,080
+0.00(+0.00%)
Aug 17, 2018
0.4200
0.4200
0.4100
0.4100
21,979
-0.01(-2.38%)
Aug 16, 2018
0.4200
0.4200
0.4200
0.4200
21,719
+0.00(+0.00%)
Aug 15, 2018
0.4200
0.4200
0.4100
0.4200
54,450
+0.00(+0.00%)
Aug 14, 2018
0.4200
0.4200
0.4200
0.4200
13,500
+0.00(+0.00%)
Aug 13, 2018
0.4300
0.4300
0.4200
0.4200
10,499
-0.02(-4.55%)
Aug 10, 2018
0.4200
0.4400
0.4200
0.4400
38,500
+0.02(+4.76%)
Aug 09, 2018
0.4200
0.4200
0.4200
0.4200
9,500
+0.00(+0.00%)
Aug 08, 2018
0.4300
0.4300
0.4200
0.4200
34,000
+0.00(+0.00%)
Aug 07, 2018
0.4200
0.4300
0.4200
0.4200
48,000
-0.01(-2.33%)
Aug 03, 2018
0.4300
0.4300
0.4300
0
+0.00(+0.00%)
Aug 02, 2018
0.4200
0.4300
0.4200
0.4300
28,770
+0.01(+2.38%)
Aug 01, 2018
0.4100
0.4300
0.4100
0.4200
34,600
-0.01(-2.33%)
Jul 31, 2018
0.4300
0.4300
0.4300
0.4300
13,550
+0.00(+0.00%)
Jul 30, 2018
0.4300
0.4300
0.4300
0.4300
27,500
+0.00(+0.00%)
Jul 27, 2018
0.4200
0.4300
0.4200
0.4300
53,800
+0.01(+2.38%)
Jul 26, 2018
0.4250
0.4250
0.4200
0.4200
9,500
-0.01(-2.33%)
Jul 25, 2018
0.4200
0.4300
0.4200
0.4300
32,100
+0.01(+1.18%)
Jul 24, 2018
0.4300
0.4300
0.4250
0.4250
21,175
-0.01(-1.16%)
Jul 23, 2018
0.4400
0.4400
0.4300
0.4300
276,726
-0.02(-3.37%)
Jul 20, 2018
0.4650
0.4650
0.4300
0.4450
154,836
-0.01(-2.20%)
Jul 19, 2018
0.4600
0.4600
0.4400
0.4550
276,600
+0.00(+0.00%)
Jul 18, 2018
0.4600
0.4650
0.4550
0.4550
144,000
-0.01(-2.15%)
Jul 17, 2018
0.4650
0.4650
0.4600
0.4650
29,250
-0.00(-1.06%)
Jul 16, 2018
0.4750
0.4750
0.4600
0.4700
107,915
-0.02(-3.09%)
Jul 13, 2018
0.4700
0.4850
0.4650
0.4850
121,030
+0.01(+1.04%)
Jul 12, 2018
0.4900
0.4900
0.4700
0.4800
155,215
-0.01(-2.04%)
Jul 11, 2018
0.5100
0.5100
0.4800
0.4900
373,741
-0.02(-3.92%)
Jul 10, 2018
0.5100
0.5100
0.5100
0.5100
2,000
-0.01(-1.92%)
Jul 09, 2018
0.5000
0.5200
0.5000
0.5200
7,500
+0.02(+4.00%)
Jul 06, 2018
0.5000
0.5100
0.4950
0.5000
56,166
+0.00(+0.00%)
Jul 05, 2018
0.5000
0.5100
0.5000
0.5000
130,610
+0.00(+0.00%)
Jul 04, 2018
0.5100
0.5100
0.5000
0.5000
16,940
-0.01(-1.96%)
Jul 03, 2018
0.5100
0.5200
0.5000
0.5100
62,300
-0.02(-3.77%)
Jun 29, 2018
0.5300
0.5300
0.5300
0
+0.01(+1.92%)
Jun 28, 2018
0.4950
0.5200
0.4800
0.5200
112,100
+0.01(+1.96%)
Jun 27, 2018
0.5100
0.5200
0.5000
0.5100
160,854
-0.01(-1.92%)
Jun 26, 2018
0.5000
0.5200
0.4950
0.5200
143,800
+0.01(+1.96%)
Jun 25, 2018
0.5400
0.5400
0.5000
0.5100
50,708
-0.02(-3.77%)
Jun 22, 2018
0.5100
0.5400
0.5100
0.5300
77,500
+0.03(+6.00%)
Jun 21, 2018
0.5600
0.5600
0.4000
0.5000
1,140,975
-0.06(-10.71%)
Jun 20, 2018
0.5600
0.5700
0.5600
0.5600
164,675
-0.01(-1.75%)
Jun 19, 2018
0.5900
0.5900
0.5700
0.5700
161,500
-0.03(-5.00%)
Jun 18, 2018
0.5900
0.6000
0.5900
0.6000
127,624
+0.00(+0.00%)
Jun 15, 2018
0.6000
0.6000
0.6000
148,160
+0.00(+0.00%)
Jun 14, 2018
0.6100
0.6100
0.6000
0.6000
21,263
+0.00(+0.00%)
Jun 13, 2018
0.6000
0.6000
0.6000
0.6000
326,900
-0.01(-1.64%)
Jun 12, 2018
0.6200
0.6200
0.6100
0.6100
27,804
-0.01(-1.61%)
Jun 11, 2018
0.6100
0.6200
0.6100
0.6200
112,304
+0.00(+0.00%)
Jun 08, 2018
0.6200
0.6200
0.6200
0.6200
44,000
-0.01(-1.59%)
Jun 07, 2018
0.6300
0.6300
0.6200
0.6300
346,623
+0.00(+0.00%)
Jun 06, 2018
0.6400
0.6450
0.6300
0.6300
36,900
+0.00(+0.00%)
Jun 05, 2018
0.6400
0.6400
0.6300
0.6300
31,600
-0.01(-1.56%)
Jun 04, 2018
0.6300
0.6500
0.6300
0.6400
19,700
+0.01(+1.59%)
Jun 01, 2018
0.6300
0.6400
0.6300
0.6300
22,450
+0.00(+0.00%)
May 31, 2018
0.6300
0.6400
0.6300
0.6300
15,164
+0.00(+0.00%)
May 30, 2018
0.6300
0.6300
0.6300
0.6300
124,007
+0.00(+0.00%)
May 29, 2018
0.6300
0.6400
0.6300
0.6300
107,600
+0.00(+0.00%)
May 28, 2018
0.6400
0.6400
0.6300
0.6300
84,500
-0.01(-1.56%)
May 25, 2018
0.6500
0.6550
0.6400
0.6400
133,080
-0.01(-1.54%)
May 24, 2018
0.6500
0.6600
0.6500
0.6500
58,650
+0.00(+0.00%)
May 23, 2018
0.6500
0.6600
0.6400
0.6500
315,005
+0.00(+0.00%)
May 22, 2018
0.6650
0.6900
0.6500
0.6500
307,716
-0.01(-1.52%)
May 18, 2018
0.6600
0.6600
0.6600
0
+0.02(+3.13%)
May 17, 2018
0.6500
0.6500
0.6400
0.6400
107,744
+0.00(+0.00%)
May 16, 2018
0.6400
0.6500
0.6400
0.6400
163,467
-0.01(-1.54%)
May 15, 2018
0.6500
0.6500
0.6400
0.6500
304,400
+0.00(+0.00%)
May 14, 2018
0.6600
0.6700
0.6500
0.6500
264,780
+0.00(+0.00%)
May 11, 2018
0.6400
0.6600
0.6300
0.6500
366,120
+0.01(+1.56%)
May 10, 2018
0.6600
0.6600
0.6400
0.6400
233,680
-0.01(-1.54%)
May 09, 2018
0.6500
0.6700
0.6500
0.6500
124,300
+0.00(+0.00%)
May 08, 2018
0.6400
0.6500
0.6400
0.6500
69,038
+0.00(+0.00%)
May 07, 2018
0.6200
0.6600
0.6100
0.6500
410,663
+0.02(+3.17%)
May 04, 2018
0.6000
0.6300
0.5800
0.6300
290,240
+0.03(+5.00%)
May 03, 2018
0.5800
0.6000
0.5800
0.6000
672,650
+0.02(+3.45%)
May 02, 2018
0.5800
0.5800
0.5800
0.5800
288,000
+0.00(+0.00%)
May 01, 2018
0.5800
0.5900
0.5800
0.5800
142,800
+0.00(+0.00%)
Apr 30, 2018
0.5800
0.5800
0.5800
0.5800
42,500
+0.01(+1.75%)
Apr 27, 2018
0.5700
0.5700
0.5700
0.5700
40,000
+0.00(+0.00%)
Apr 26, 2018
0.5700
0.5800
0.5700
0.5700
100,510
+0.00(+0.00%)
Apr 25, 2018
0.5900
0.5900
0.5700
0.5700
109,500
-0.03(-5.00%)
Apr 24, 2018
0.5800
0.6000
0.5800
0.6000
127,618
+0.02(+3.45%)
Apr 23, 2018
0.5700
0.5800
0.5700
0.5800
73,575
+0.00(+0.00%)
Apr 20, 2018
0.5800
0.5800
0.5700
0.5800
20,500
-0.01(-1.69%)
Apr 19, 2018
0.5800
0.5900
0.5800
0.5900
90,000
+0.00(+0.00%)
Apr 18, 2018
0.5900
0.5900
0.5800
0.5900
91,056
+0.00(+0.00%)
Apr 17, 2018
0.5900
0.5900
0.5900
0.5900
2,500
+0.00(+0.00%)
Apr 16, 2018
0.6000
0.6000
0.5800
0.5900
66,650
+0.00(+0.00%)
Apr 13, 2018
0.5700
0.5900
0.5700
0.5900
376,949
+0.02(+3.51%)
Apr 12, 2018
0.5800
0.5800
0.5700
0.5700
261,800
-0.02(-3.39%)
Apr 11, 2018
0.5700
0.5900
0.5700
0.5900
380,500
+0.03(+5.36%)
Apr 10, 2018
0.5800
0.5800
0.5600
0.5600
292,400
-0.02(-3.45%)
Apr 09, 2018
0.5700
0.5900
0.5700
0.5800
135,850
+0.00(+0.00%)
Apr 06, 2018
0.5800
0.5800
0.5800
0.5800
219,750
-0.01(-1.69%)
Apr 05, 2018
0.6000
0.6000
0.5900
0.5900
15,125
-0.01(-1.67%)
Apr 04, 2018
0.5800
0.6000
0.5800
0.6000
200,200
+0.01(+1.69%)
Apr 03, 2018
0.6000
0.6000
0.5900
0.5900
351,600
+0.01(+1.72%)
Apr 02, 2018
0.5800
0.5800
0.5800
0.5800
55,500
-0.02(-3.33%)
Mar 29, 2018
0.6000
0.6000
0.6000
0
+0.01(+1.69%)
Mar 28, 2018
0.5800
0.6000
0.5800
0.5900
118,625
+0.01(+1.72%)
Mar 27, 2018
0.6000
0.6100
0.5800
0.5800
139,000
-0.02(-3.33%)
Mar 26, 2018
0.6000
0.6100
0.5900
0.6000
142,400
+0.01(+1.69%)
Mar 23, 2018
0.6000
0.6100
0.5800
0.5900
345,875
+0.00(+0.00%)
Mar 22, 2018
0.6000
0.6200
0.5700
0.5900
290,500
+0.00(+0.00%)
Mar 21, 2018
0.5200
0.6100
0.5100
0.5900
1,556,652
+0.06(+11.32%)
Mar 20, 2018
0.5000
0.5300
0.4800
0.5300
1,754,473
+0.05(+9.28%)
Mar 19, 2018
0.4800
0.5000
0.4800
0.4850
143,191
+0.01(+1.04%)
Mar 16, 2018
0.4550
0.4800
0.4550
0.4800
429,700
+0.01(+3.23%)
Mar 15, 2018
0.4600
0.4850
0.4600
0.4650
606,548
+0.01(+2.20%)
Mar 14, 2018
0.4600
0.4600
0.4500
0.4550
32,500
-0.01(-1.09%)
Mar 13, 2018
0.4500
0.4600
0.4450
0.4600
192,200
+0.00(+0.00%)
Mar 12, 2018
0.4500
0.4600
0.4500
0.4600
24,000
-0.01(-1.08%)
Mar 09, 2018
0.4500
0.4650
0.4500
0.4650
63,090
+0.01(+2.20%)
Mar 08, 2018
0.4550
0.4600
0.4550
0.4550
56,411
+0.00(+0.00%)
Mar 07, 2018
0.4600
0.4600
0.4500
0.4550
151,500
+0.01(+1.11%)
Mar 06, 2018
0.4600
0.4600
0.4500
0.4500
149,010
-0.01(-1.10%)
Mar 05, 2018
0.4500
0.4650
0.4500
0.4550
30,100
-0.01(-1.09%)
Mar 02, 2018
0.4500
0.4600
0.4500
0.4600
38,000
+0.00(+0.00%)
Mar 01, 2018
0.4900
0.4900
0.4550
0.4600
428,160
-0.03(-6.12%)
Feb 28, 2018
0.4650
0.4900
0.4550
0.4900
222,269
+0.02(+5.38%)
Feb 27, 2018
0.4700
0.4700
0.4600
0.4650
156,150
-0.00(-1.06%)
Feb 26, 2018
0.4700
0.4700
0.4600
0.4700
64,350
+0.00(+0.00%)
Feb 23, 2018
0.4600
0.4700
0.4600
0.4700
160,095
+0.01(+2.17%)
Feb 22, 2018
0.4600
0.4700
0.4600
0.4600
31,200
+0.00(+0.00%)
Feb 21, 2018
0.4700
0.4700
0.4600
0.4600
34,514
-0.01(-1.08%)
Feb 20, 2018
0.4600
0.4700
0.4600
0.4650
206,549
+0.01(+1.09%)
Feb 16, 2018
0.4600
0.4600
0.4600
0
-0.01(-2.13%)
Feb 15, 2018
0.4700
0.4700
0.4700
0.4700
115,716
-0.02(-4.08%)
Feb 14, 2018
0.4750
0.4900
0.4700
0.4900
222,148
+0.02(+4.26%)
Feb 13, 2018
0.4700
0.4900
0.4700
0.4700
136,700
-0.01(-1.05%)
Feb 12, 2018
0.4800
0.4800
0.4650
0.4750
88,550
+0.02(+4.40%)
Feb 09, 2018
0.4550
0.4550
0.4450
0.4550
494,720
-0.01(-1.09%)
Feb 08, 2018
0.4700
0.4800
0.4600
0.4600
354,132
-0.01(-3.16%)
Feb 07, 2018
0.4650
0.4950
0.4650
0.4750
205,200
+0.01(+2.15%)
Feb 06, 2018
0.4700
0.4800
0.4650
0.4650
166,800
-0.00(-1.06%)
Feb 05, 2018
0.4700
0.4800
0.4700
0.4700
221,590
-0.01(-2.08%)
Feb 02, 2018
0.4850
0.4850
0.4750
0.4800
361,080
-0.01(-2.04%)
Feb 01, 2018
0.4900
0.4950
0.4850
0.4900
226,500
-0.01(-1.01%)
Jan 31, 2018
0.4900
0.5000
0.4850
0.4950
333,657
+0.00(+0.00%)
Jan 30, 2018
0.5100
0.5100
0.5100
0.4950
164,500
-0.02(-2.94%)
Jan 29, 2018
0.5000
0.5100
0.4900
0.5100
190,050
+0.02(+3.03%)
Jan 26, 2018
0.5000
0.5100
0.4950
0.4950
171,506
+0.00(+0.00%)
Jan 25, 2018
0.5100
0.5300
0.4950
0.4950
1,216,524
-0.02(-2.94%)
Jan 24, 2018
0.4950
0.5200
0.4950
0.5100
869,618
+0.00(+0.00%)
Jan 23, 2018
0.4900
0.5400
0.4900
0.5100
3,449,350
+0.02(+4.08%)
Jan 22, 2018
0.4800
0.4950
0.4800
0.4900
761,891
+0.00(+0.00%)
Jan 19, 2018
0.4800
0.4900
0.4700
0.4900
750,040
+0.01(+1.03%)
Jan 18, 2018
0.4950
0.4950
0.4800
0.4850
152,573
+0.00(+0.00%)
Jan 17, 2018
0.4950
0.5000
0.4800
0.4850
510,695
-0.02(-3.00%)
Jan 16, 2018
0.5000
0.5300
0.4950
0.5000
320,300
-0.01(-1.96%)
Jan 15, 2018
0.5000
0.5100
0.5000
0.5100
281,010
+0.01(+2.00%)
Jan 12, 2018
0.5000
0.5300
0.4900
0.5000
1,126,800
+0.00(+0.00%)
Jan 11, 2018
0.4900
0.5100
0.4850
0.5000
280,300
+0.01(+2.04%)
Jan 10, 2018
0.5000
0.5000
0.4700
0.4900
330,815
+0.00(+0.00%)
Jan 09, 2018
0.5100
0.5400
0.4900
0.4900
575,065
-0.01(-2.00%)
Jan 08, 2018
0.5100
0.5100
0.4950
0.5000
665,975
+0.01(+2.04%)
Jan 05, 2018
0.4900
0.5100
0.4850
0.4900
479,378
-0.02(-3.92%)
Jan 04, 2018
0.5100
0.5400
0.5000
0.5100
749,952
+0.03(+5.15%)
Jan 03, 2018
0.4650
0.5200
0.4650
0.4850
725,250
+0.02(+4.30%)
Jan 02, 2018
0.4700
0.4700
0.4550
0.4650
163,180
+0.01(+1.09%)
Dec 29, 2017
0.4600
0.4600
0.4600
0
+0.02(+4.55%)
Dec 28, 2017
0.4350
0.4550
0.4300
0.4400
955,684
+0.03(+7.32%)
Dec 27, 2017
0.4350
0.4350
0.4100
0.4100
233,710
-0.02(-4.65%)
Dec 22, 2017
0.4250
0.4350
0.4250
0.4300
567,500
-0.01(-1.15%)
Dec 21, 2017
0.4300
0.4400
0.4250
0.4350
469,100
+0.00(+0.00%)
Dec 20, 2017
0.4300
0.4350
0.3900
0.4350
681,474
+0.00(+0.00%)
Dec 19, 2017
0.4350
0.4350
0.4200
0.4350
165,060
+0.01(+1.16%)
Dec 18, 2017
0.4250
0.4300
0.4250
0.4300
115,215
+0.00(+0.00%)
Dec 15, 2017
0.4200
0.4300
0.4200
0.4300
35,780
+0.00(+0.00%)
Dec 14, 2017
0.4300
0.4300
0.4250
0.4300
376,140
+0.00(+0.00%)
Dec 13, 2017
0.4300
0.4350
0.4300
0.4300
55,000
+0.00(+0.00%)
Dec 12, 2017
0.4350
0.4350
0.4200
0.4300
112,000
+0.00(+0.00%)
Dec 11, 2017
0.4300
0.4300
0.4300
0.4300
27,400
+0.00(+0.00%)
Dec 08, 2017
0.4350
0.4350
0.4300
0.4300
29,200
+0.00(+0.00%)
Dec 07, 2017
0.4350
0.4400
0.4300
0.4300
23,600
-0.01(-1.15%)
Dec 06, 2017
0.4350
0.4350
0.4300
0.4350
90,200
-0.01(-1.14%)
Dec 05, 2017
0.4400
0.4450
0.4350
0.4400
45,750
+0.00(+0.00%)
Dec 04, 2017
0.4450
0.4450
0.4300
0.4400
289,614
+0.00(+0.00%)
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.