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
Clearsign Combustion
(NQ:
CLIR
)
0.8100
-0.0200 (-2.41%)
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 4, 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 (%)
Dec 31, 2019
0.7849
0.7849
0.7575
0.7625
88,600
-0.03(-3.48%)
Dec 30, 2019
0.7693
0.8039
0.7501
0.7900
68,700
+0.02(+2.90%)
Dec 27, 2019
0.7404
0.8399
0.7345
0.7677
206,900
+0.02(+2.36%)
Dec 26, 2019
0.8000
0.8352
0.7100
0.7500
297,518
-0.08(-9.62%)
Dec 24, 2019
0.8288
0.8300
0.7820
0.8298
22,800
-0.01(-1.21%)
Dec 23, 2019
0.7900
0.8400
0.7700
0.8400
123,393
+0.06(+8.37%)
Dec 20, 2019
0.7500
0.7800
0.7400
0.7751
85,500
+0.05(+6.18%)
Dec 19, 2019
0.7500
0.7962
0.7101
0.7300
123,298
+0.00(+0.25%)
Dec 18, 2019
0.7600
0.7699
0.7100
0.7282
114,289
-0.03(-4.50%)
Dec 17, 2019
0.8090
0.8090
0.7500
0.7625
75,651
-0.02(-2.02%)
Dec 16, 2019
0.8000
0.8210
0.7600
0.7782
71,673
-0.00(-0.24%)
Dec 13, 2019
0.8000
0.8397
0.7600
0.7801
197,800
-0.03(-3.29%)
Dec 12, 2019
0.8700
0.8700
0.8000
0.8066
216,509
-0.07(-7.82%)
Dec 11, 2019
0.8600
0.8910
0.8600
0.8750
59,913
-0.01(-1.24%)
Dec 10, 2019
0.8500
1.015
0.8500
0.8860
55,389
+0.01(+1.61%)
Dec 09, 2019
0.9063
0.9200
0.8500
0.8720
66,472
-0.04(-4.18%)
Dec 06, 2019
0.9200
0.9500
0.8800
0.9100
53,000
+0.02(+2.25%)
Dec 05, 2019
0.8600
0.9480
0.8600
0.8900
11,818
+0.01(+0.83%)
Dec 04, 2019
0.9900
0.9900
0.8827
0.8827
35,207
-0.03(-3.00%)
Dec 03, 2019
0.9100
1.010
0.8513
0.9100
125,871
-0.08(-8.17%)
Dec 02, 2019
0.9980
1.060
0.9740
0.9910
38,720
-0.04(-3.79%)
Nov 29, 2019
0.9658
1.030
0.9658
1.030
20,300
+0.02(+2.14%)
Nov 27, 2019
0.9827
1.008
0.9320
1.008
16,500
+0.08(+8.43%)
Nov 26, 2019
0.9000
0.9585
0.9000
0.9300
82,585
+0.01(+1.09%)
Nov 25, 2019
0.9300
0.9365
0.9000
0.9200
24,219
-0.01(-1.10%)
Nov 22, 2019
0.9600
0.9600
0.9100
0.9302
10,600
-0.01(-1.05%)
Nov 21, 2019
0.9001
0.9900
0.9000
0.9401
50,408
+0.04(+4.46%)
Nov 20, 2019
0.9601
0.9999
0.9000
0.9000
111,990
-0.05(-5.26%)
Nov 19, 2019
0.9600
1.020
0.9500
0.9500
25,629
-0.03(-3.50%)
Nov 18, 2019
1.020
1.020
0.9600
0.9845
26,625
-0.02(-2.21%)
Nov 15, 2019
1.050
1.057
1.000
1.007
12,200
+0.03(+3.21%)
Nov 14, 2019
0.9500
1.045
0.9500
0.9755
65,331
+0.04(+3.78%)
Nov 13, 2019
1.050
1.060
0.9400
0.9400
110,063
-0.11(-10.48%)
Nov 12, 2019
1.050
1.050
0.9900
1.050
45,595
+0.01(+0.48%)
Nov 11, 2019
1.010
1.047
0.9700
1.045
49,859
-0.01(-0.48%)
Nov 08, 2019
0.9900
1.050
0.9900
1.050
13,800
+0.05(+5.00%)
Nov 07, 2019
0.9620
1.020
0.9620
1.000
41,939
+0.01(+0.50%)
Nov 06, 2019
0.9851
1.025
0.9500
0.9950
22,207
-0.01(-0.50%)
Nov 05, 2019
0.9500
1.020
0.9500
1.000
34,701
-0.03(-2.91%)
Nov 04, 2019
1.000
1.030
0.9500
1.030
25,028
+0.03(+3.00%)
Nov 01, 2019
0.9500
1.000
0.9500
1.000
25,800
+0.07(+7.02%)
Oct 31, 2019
1.010
1.030
0.8900
0.9344
98,655
-0.10(-9.28%)
Oct 30, 2019
1.020
1.090
1.000
1.030
41,684
+0.02(+1.98%)
Oct 29, 2019
1.050
1.070
1.000
1.010
111,872
-0.02(-1.94%)
Oct 28, 2019
1.090
1.100
1.020
1.030
25,257
-0.07(-6.36%)
Oct 25, 2019
1.100
1.100
1.000
1.100
51,100
+0.01(+0.92%)
Oct 24, 2019
1.100
1.130
0.9741
1.090
144,184
+0.02(+1.87%)
Oct 23, 2019
1.150
1.200
1.065
1.070
67,461
-0.09(-7.76%)
Oct 22, 2019
1.130
1.200
1.070
1.160
127,159
+0.04(+3.57%)
Oct 21, 2019
1.240
1.250
1.060
1.120
404,355
-0.15(-11.81%)
Oct 18, 2019
1.350
1.420
1.060
1.270
3,692,600
+0.22(+20.95%)
Oct 17, 2019
1.090
1.100
1.000
1.050
64,490
-0.01(-0.94%)
Oct 16, 2019
1.145
1.145
1.060
1.060
31,530
-0.06(-5.36%)
Oct 15, 2019
1.170
1.170
1.099
1.120
5,348
-0.05(-4.07%)
Oct 14, 2019
1.140
1.190
1.140
1.167
2,681
+0.07(+6.14%)
Oct 11, 2019
1.100
1.100
1.089
1.100
9,300
+0.00(+0.00%)
Oct 10, 2019
1.080
1.140
1.080
1.100
1,952
+0.02(+1.85%)
Oct 09, 2019
1.100
1.120
1.080
1.080
41,355
-0.04(-4.00%)
Oct 08, 2019
1.080
1.127
1.080
1.125
4,294
+0.03(+3.21%)
Oct 07, 2019
1.130
1.130
1.080
1.090
13,105
-0.03(-2.68%)
Oct 04, 2019
1.232
1.232
1.080
1.120
10,400
+0.00(+0.00%)
Oct 03, 2019
1.150
1.300
1.080
1.120
211,656
+0.00(+0.00%)
Oct 02, 2019
1.150
1.240
1.090
1.120
25,632
-0.09(-7.44%)
Oct 01, 2019
1.202
1.240
1.174
1.210
20,480
-0.02(-1.63%)
Sep 30, 2019
1.213
1.230
1.151
1.230
1,523
+0.08(+6.96%)
Sep 27, 2019
1.220
1.240
1.065
1.150
50,900
-0.09(-7.26%)
Sep 26, 2019
1.250
1.260
1.230
1.240
3,965
+0.01(+0.81%)
Sep 25, 2019
1.250
1.270
1.230
1.230
34,606
-0.01(-0.40%)
Sep 24, 2019
1.224
1.250
1.220
1.235
4,677
-0.00(-0.40%)
Sep 23, 2019
1.210
1.250
1.210
1.240
3,602
+0.03(+2.48%)
Sep 20, 2019
1.220
1.260
1.150
1.210
21,800
-0.04(-3.20%)
Sep 19, 2019
1.210
1.250
1.180
1.250
27,794
+0.04(+3.31%)
Sep 18, 2019
1.230
1.270
1.200
1.210
12,417
+0.00(+0.00%)
Sep 17, 2019
1.230
1.299
1.200
1.210
14,544
-0.06(-4.72%)
Sep 16, 2019
1.200
1.270
1.200
1.270
14,068
+0.05(+4.10%)
Sep 13, 2019
1.230
1.260
1.200
1.220
9,800
-0.01(-0.81%)
Sep 12, 2019
1.230
1.266
1.230
1.230
13,797
-0.02(-1.60%)
Sep 11, 2019
1.250
1.396
1.202
1.250
73,739
+0.07(+5.92%)
Sep 10, 2019
1.200
1.200
1.180
1.180
5,489
-0.03(-2.47%)
Sep 09, 2019
1.200
1.260
1.200
1.210
22,959
+0.01(+0.83%)
Sep 06, 2019
1.240
1.260
1.200
1.200
74,000
-0.05(-3.99%)
Sep 05, 2019
1.339
1.339
1.235
1.250
63,039
-0.09(-6.72%)
Sep 04, 2019
1.380
1.380
1.280
1.340
59,850
-0.03(-2.19%)
Sep 03, 2019
1.350
1.400
1.320
1.370
186,257
+0.02(+1.48%)
Aug 30, 2019
1.300
1.350
1.300
1.350
66,400
+0.06(+4.65%)
Aug 29, 2019
1.330
1.330
1.250
1.290
43,005
-0.03(-2.27%)
Aug 28, 2019
1.270
1.344
1.270
1.320
36,393
+0.10(+8.20%)
Aug 27, 2019
1.353
1.353
1.200
1.220
139,629
-0.16(-11.45%)
Aug 26, 2019
1.340
1.378
1.296
1.378
43,823
+0.04(+2.81%)
Aug 23, 2019
1.190
1.340
1.190
1.340
123,800
+0.19(+16.52%)
Aug 22, 2019
1.100
1.150
1.100
1.150
37,620
+0.05(+4.55%)
Aug 21, 2019
1.080
1.100
1.080
1.100
15,223
+0.02(+1.85%)
Aug 20, 2019
1.090
1.100
1.080
1.080
17,147
+0.00(+0.00%)
Aug 19, 2019
1.140
1.140
1.060
1.080
33,589
-0.06(-5.26%)
Aug 16, 2019
1.150
1.200
1.110
1.140
13,100
-0.04(-3.39%)
Aug 15, 2019
1.150
1.200
1.150
1.180
18,636
+0.04(+3.50%)
Aug 14, 2019
1.200
1.200
1.120
1.140
10,196
-0.03(-2.56%)
Aug 13, 2019
1.150
1.200
1.120
1.170
8,132
-0.03(-2.50%)
Aug 12, 2019
1.190
1.200
1.184
1.200
6,410
+0.02(+1.69%)
Aug 09, 2019
1.200
1.200
1.170
1.180
20,200
-0.03(-2.48%)
Aug 08, 2019
1.250
1.270
1.200
1.210
16,937
-0.04(-3.20%)
Aug 07, 2019
1.240
1.250
1.200
1.250
5,664
+0.03(+2.60%)
Aug 06, 2019
1.120
1.294
1.120
1.218
32,371
+0.10(+8.78%)
Aug 05, 2019
1.238
1.238
1.120
1.120
59,357
-0.13(-10.40%)
Aug 02, 2019
1.220
1.250
1.150
1.250
24,300
+0.02(+1.63%)
Aug 01, 2019
1.260
1.290
1.200
1.230
67,681
-0.02(-1.60%)
Jul 31, 2019
1.250
1.330
1.206
1.250
45,577
+0.00(+0.00%)
Jul 30, 2019
1.250
1.300
1.150
1.250
80,512
+0.01(+0.81%)
Jul 29, 2019
1.240
1.290
1.170
1.240
66,299
+0.00(+0.00%)
Jul 26, 2019
1.240
1.270
1.200
1.240
44,000
+0.02(+1.64%)
Jul 25, 2019
1.190
1.250
1.190
1.220
18,479
-0.05(-3.94%)
Jul 24, 2019
1.270
1.270
1.170
1.270
23,153
+0.02(+1.38%)
Jul 23, 2019
1.100
1.270
1.100
1.253
30,875
+0.15(+13.88%)
Jul 22, 2019
1.210
1.280
1.100
1.100
63,323
-0.15(-12.00%)
Jul 19, 2019
1.320
1.340
1.250
1.250
30,800
-0.06(-4.58%)
Jul 18, 2019
1.340
1.360
1.270
1.310
59,347
-0.02(-1.50%)
Jul 17, 2019
1.340
1.360
1.310
1.330
43,250
+0.02(+1.33%)
Jul 16, 2019
1.370
1.370
1.310
1.312
15,065
-0.04(-2.78%)
Jul 15, 2019
1.340
1.370
1.310
1.350
35,836
+0.01(+0.75%)
Jul 12, 2019
1.400
1.400
1.340
1.340
49,000
-0.05(-3.60%)
Jul 11, 2019
1.420
1.490
1.353
1.390
67,550
-0.07(-4.79%)
Jul 10, 2019
1.450
1.475
1.380
1.460
162,521
+0.04(+2.82%)
Jul 09, 2019
1.300
1.499
1.300
1.420
100,535
+0.13(+10.08%)
Jul 08, 2019
1.270
1.298
1.230
1.290
28,176
+0.06(+4.88%)
Jul 05, 2019
1.240
1.240
1.200
1.230
23,500
-0.01(-0.81%)
Jul 03, 2019
1.230
1.256
1.200
1.240
52,000
+0.03(+2.48%)
Jul 02, 2019
1.210
1.220
1.180
1.210
40,629
+0.01(+0.83%)
Jul 01, 2019
1.190
1.220
1.156
1.200
81,410
+0.05(+4.35%)
Jun 28, 2019
1.050
1.195
1.050
1.150
140,500
+0.10(+9.52%)
Jun 27, 2019
1.020
1.130
1.020
1.050
25,568
+0.03(+2.94%)
Jun 26, 2019
1.050
1.170
1.020
1.020
19,652
-0.07(-6.82%)
Jun 25, 2019
1.090
1.100
1.050
1.095
9,129
+0.05(+5.26%)
Jun 24, 2019
1.070
1.090
1.020
1.040
37,711
-0.05(-4.59%)
Jun 21, 2019
1.120
1.120
1.070
1.090
3,600
+0.01(+0.46%)
Jun 20, 2019
1.077
1.115
1.020
1.085
35,615
+0.00(+0.46%)
Jun 19, 2019
1.080
1.097
1.050
1.080
25,072
+0.02(+1.89%)
Jun 18, 2019
1.010
1.080
1.000
1.060
56,268
+0.05(+4.95%)
Jun 17, 2019
1.020
1.050
1.000
1.010
21,029
-0.01(-0.98%)
Jun 14, 2019
0.9660
1.045
0.9200
1.020
73,800
+0.10(+10.87%)
Jun 13, 2019
0.9000
0.9300
0.9000
0.9200
41,989
+0.01(+1.10%)
Jun 12, 2019
0.9100
0.9507
0.9100
0.9100
32,198
+0.02(+2.25%)
Jun 11, 2019
0.8800
0.9852
0.8700
0.8900
63,074
+0.00(+0.00%)
Jun 10, 2019
0.8500
0.8900
0.8500
0.8900
39,773
+0.01(+1.14%)
Jun 07, 2019
0.8900
0.8925
0.8700
0.8800
25,200
+0.00(+0.00%)
Jun 06, 2019
0.9100
1.200
0.8450
0.8800
576,840
-0.01(-1.12%)
Jun 05, 2019
0.8900
0.8900
0.8900
0.8900
4,922
+0.00(+0.00%)
Jun 04, 2019
0.8900
0.9100
0.8900
0.8900
25,884
-0.02(-2.20%)
Jun 03, 2019
0.9100
0.9100
0.8800
0.9100
5,054
+0.01(+1.11%)
May 31, 2019
0.8900
0.9200
0.8900
0.9000
10,800
+0.00(+0.00%)
May 30, 2019
0.9500
0.9703
0.8700
0.9000
72,497
+0.00(+0.00%)
May 29, 2019
0.9500
0.9590
0.8270
0.9000
233,171
-0.05(-5.58%)
May 28, 2019
0.9870
0.9870
0.9200
0.9532
37,424
+0.02(+2.49%)
May 24, 2019
1.000
1.000
0.9200
0.9300
55,200
-0.02(-2.19%)
May 23, 2019
0.9000
0.9899
0.9000
0.9508
31,134
+0.05(+5.64%)
May 22, 2019
0.9000
0.9599
0.8800
0.9000
68,953
-0.05(-4.88%)
May 21, 2019
1.080
1.080
0.9100
0.9462
95,505
-0.06(-6.32%)
May 20, 2019
1.070
1.100
1.000
1.010
49,562
-0.03(-2.88%)
May 17, 2019
0.9500
1.100
0.9500
1.040
187,600
+0.04(+4.00%)
May 16, 2019
0.9800
1.020
0.9500
1.000
95,441
+0.09(+9.89%)
May 15, 2019
1.040
1.050
0.9100
0.9100
97,460
-0.16(-14.95%)
May 14, 2019
1.050
1.200
0.9101
1.070
312,755
+0.00(+0.00%)
May 13, 2019
1.000
1.490
0.9500
1.070
1,116,943
+0.20(+22.99%)
May 10, 2019
0.7500
0.9200
0.7500
0.8700
114,800
+0.07(+8.75%)
May 09, 2019
0.8000
0.8000
0.7755
0.8000
15,343
+0.03(+3.90%)
May 08, 2019
0.7700
0.8100
0.7600
0.7700
33,572
+0.01(+1.32%)
May 07, 2019
0.7900
0.7900
0.7600
0.7600
25,272
-0.01(-0.91%)
May 06, 2019
0.7900
0.8200
0.7614
0.7670
87,213
-0.03(-4.13%)
May 03, 2019
0.7900
0.8500
0.7743
0.8000
97,200
+0.01(+1.88%)
May 02, 2019
0.8778
0.9000
0.7725
0.7852
172,282
-0.08(-9.73%)
May 01, 2019
0.8400
0.8699
0.8100
0.8698
12,439
+0.03(+3.55%)
Apr 30, 2019
0.8385
0.8400
0.8129
0.8400
1,881
+0.01(+1.20%)
Apr 29, 2019
0.8100
0.8400
0.8000
0.8300
11,268
+0.02(+2.47%)
Apr 26, 2019
0.8200
0.8400
0.8000
0.8100
250,000
-0.02(-2.41%)
Apr 25, 2019
0.8200
0.8500
0.8001
0.8300
11,042
+0.03(+3.56%)
Apr 24, 2019
0.8678
0.8800
0.8000
0.8015
77,004
-0.08(-8.92%)
Apr 23, 2019
0.8800
0.8800
0.8500
0.8800
4,154
+0.00(+0.00%)
Apr 22, 2019
0.8800
0.9000
0.8500
0.8800
54,874
+0.01(+1.72%)
Apr 18, 2019
0.8586
0.9000
0.8500
0.8651
37,900
+0.02(+1.78%)
Apr 17, 2019
0.8700
0.9000
0.8500
0.8500
32,551
-0.01(-1.16%)
Apr 16, 2019
0.8600
0.8699
0.8579
0.8600
13,496
-0.01(-1.15%)
Apr 15, 2019
0.8500
0.8700
0.8500
0.8700
11,044
+0.01(+1.16%)
Apr 12, 2019
0.8800
0.8800
0.8500
0.8600
13,300
-0.02(-2.27%)
Apr 11, 2019
0.8708
0.9400
0.8620
0.8800
24,274
-0.00(-0.31%)
Apr 10, 2019
0.8705
0.9300
0.8600
0.8827
29,424
+0.00(+0.03%)
Apr 09, 2019
0.9499
0.9500
0.8546
0.8824
31,654
-0.07(-7.12%)
Apr 08, 2019
0.9353
0.9700
0.9030
0.9500
7,874
+0.00(+0.00%)
Apr 05, 2019
0.9000
0.9900
0.8530
0.9500
26,200
+0.04(+4.28%)
Apr 04, 2019
0.8876
0.9500
0.8876
0.9110
257,482
+0.01(+1.24%)
Apr 03, 2019
0.8800
0.9100
0.8500
0.8998
44,302
-0.01(-1.12%)
Apr 02, 2019
0.8800
0.9100
0.8601
0.9100
78,722
+0.06(+6.53%)
Apr 01, 2019
0.8908
0.9000
0.8521
0.8542
20,058
-0.05(-5.09%)
Mar 29, 2019
0.8800
0.9200
0.8500
0.9000
55,200
+0.03(+3.22%)
Mar 28, 2019
0.9300
0.9500
0.8500
0.8719
36,980
-0.06(-5.96%)
Mar 27, 2019
0.9388
0.9500
0.9206
0.9272
24,282
-0.00(-0.29%)
Mar 26, 2019
0.9529
0.9529
0.9205
0.9299
8,450
-0.01(-1.07%)
Mar 25, 2019
0.9400
0.9400
0.9300
0.9400
13,902
+0.00(+0.03%)
Mar 22, 2019
0.9400
0.9400
0.9200
0.9397
40,700
+0.02(+2.14%)
Mar 21, 2019
0.9400
0.9400
0.9200
0.9200
37,560
-0.02(-2.13%)
Mar 20, 2019
0.9400
0.9500
0.9200
0.9400
44,690
+0.00(+0.01%)
Mar 19, 2019
0.9300
0.9400
0.9000
0.9399
48,372
+0.01(+1.06%)
Mar 18, 2019
0.9000
0.9300
0.9000
0.9300
15,838
+0.00(+0.46%)
Mar 15, 2019
0.9200
0.9400
0.9200
0.9257
16,100
+0.01(+0.62%)
Mar 14, 2019
0.9949
1.000
0.8935
0.9200
65,312
-0.07(-6.61%)
Mar 13, 2019
0.9200
1.000
0.9015
0.9851
44,770
+0.07(+7.64%)
Mar 12, 2019
0.9000
0.9500
0.9000
0.9152
18,792
+0.02(+1.69%)
Mar 11, 2019
0.9600
0.9601
0.9000
0.9000
32,680
-0.04(-4.26%)
Mar 08, 2019
0.9000
0.9853
0.9000
0.9400
12,600
+0.00(+0.00%)
Mar 07, 2019
0.9598
1.000
0.9001
0.9400
60,185
-0.01(-1.05%)
Mar 06, 2019
1.000
1.050
0.9500
0.9500
130,265
-0.06(-5.94%)
Mar 05, 2019
1.060
1.070
1.010
1.010
36,073
-0.06(-5.61%)
Mar 04, 2019
1.100
1.100
1.050
1.070
24,757
-0.01(-0.93%)
Mar 01, 2019
1.070
1.100
1.050
1.080
23,200
+0.02(+1.89%)
Feb 28, 2019
1.060
1.100
1.050
1.060
18,799
+0.01(+0.95%)
Feb 27, 2019
1.150
1.150
1.050
1.050
35,323
-0.10(-8.70%)
Feb 26, 2019
1.200
1.200
1.150
1.150
46,098
-0.04(-3.36%)
Feb 25, 2019
1.180
1.200
1.150
1.190
25,982
+0.03(+2.59%)
Feb 22, 2019
1.240
1.240
1.160
1.160
9,900
-0.06(-4.92%)
Feb 21, 2019
1.220
1.230
1.114
1.220
40,518
+0.07(+6.09%)
Feb 20, 2019
1.180
1.260
1.150
1.150
92,547
-0.03(-2.54%)
Feb 19, 2019
1.200
1.260
1.180
1.180
12,273
-0.07(-5.60%)
Feb 15, 2019
1.200
1.250
1.110
1.250
12,100
+0.05(+4.17%)
Feb 14, 2019
1.070
1.300
1.070
1.200
30,937
-0.02(-1.64%)
Feb 13, 2019
1.080
1.403
1.040
1.220
150,847
+0.16(+15.09%)
Feb 12, 2019
1.150
1.284
1.060
1.060
30,400
-0.09(-7.83%)
Feb 11, 2019
1.150
1.260
1.105
1.150
26,557
+0.01(+0.88%)
Feb 08, 2019
1.210
1.220
1.120
1.140
47,500
-0.10(-8.06%)
Feb 07, 2019
1.220
1.240
1.130
1.240
25,794
+0.03(+2.48%)
Feb 06, 2019
1.260
1.320
1.179
1.210
28,092
-0.05(-3.97%)
Feb 05, 2019
1.300
1.390
1.240
1.260
151,784
+0.04(+3.28%)
Feb 04, 2019
1.230
1.270
1.213
1.220
5,934
+0.00(+0.00%)
Feb 01, 2019
1.260
1.270
1.200
1.220
7,900
-0.05(-3.94%)
Jan 31, 2019
1.220
1.270
1.210
1.270
23,544
+0.06(+4.96%)
Jan 30, 2019
1.180
1.290
1.180
1.210
112,713
+0.05(+4.31%)
Jan 29, 2019
1.100
1.180
1.080
1.160
24,405
+0.07(+6.42%)
Jan 28, 2019
1.110
1.138
1.060
1.090
18,421
-0.06(-5.22%)
Jan 25, 2019
1.160
1.160
1.130
1.150
5,600
-0.01(-0.86%)
Jan 24, 2019
1.150
1.160
1.150
1.160
36,478
+0.00(+0.00%)
Jan 23, 2019
1.210
1.210
1.150
1.160
8,594
-0.03(-2.52%)
Jan 22, 2019
1.200
1.230
1.190
1.190
51,661
-0.01(-0.83%)
Jan 18, 2019
1.200
1.250
1.160
1.200
17,000
+0.02(+1.69%)
Jan 17, 2019
1.230
1.250
1.170
1.180
17,389
-0.07(-5.60%)
Jan 16, 2019
1.190
1.250
1.152
1.250
79,244
+0.08(+6.84%)
Jan 15, 2019
1.180
1.240
1.160
1.170
47,715
-0.06(-4.88%)
Jan 14, 2019
1.230
1.250
1.230
1.230
9,528
-0.02(-1.60%)
Jan 11, 2019
1.220
1.270
1.170
1.250
27,000
+0.05(+4.17%)
Jan 10, 2019
1.200
1.300
1.170
1.200
41,699
+0.00(+0.00%)
Jan 09, 2019
1.200
1.250
1.167
1.200
21,285
+0.04(+3.45%)
Jan 08, 2019
1.280
1.320
1.160
1.160
38,009
-0.11(-8.66%)
Jan 07, 2019
1.220
1.330
1.200
1.270
58,082
+0.08(+6.72%)
Jan 04, 2019
1.080
1.190
1.080
1.190
32,400
+0.13(+12.26%)
Jan 03, 2019
1.010
1.075
1.010
1.060
15,225
+0.06(+6.00%)
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.