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
China Bat Group Inc
(NQ:
)
0.1455
UNCHANGED
Last Price
Updated: 11:48 AM EDT, Sep 25, 2023
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
1.620
1.657
1.510
1.530
88,300
-0.09(-5.56%)
Dec 30, 2019
1.650
1.650
1.570
1.620
61,266
+0.01(+0.62%)
Dec 27, 2019
1.680
1.690
1.590
1.610
70,400
-0.04(-2.42%)
Dec 26, 2019
1.750
1.750
1.570
1.650
183,293
-0.12(-6.78%)
Dec 24, 2019
1.800
1.800
1.720
1.770
54,300
-0.01(-0.56%)
Dec 23, 2019
1.900
1.900
1.710
1.780
167,005
+0.03(+1.71%)
Dec 20, 2019
1.670
1.849
1.670
1.750
199,800
+0.06(+3.54%)
Dec 19, 2019
1.780
1.819
1.680
1.690
147,569
-0.09(-5.05%)
Dec 18, 2019
1.740
1.830
1.720
1.780
309,724
+0.01(+0.56%)
Dec 17, 2019
1.860
1.950
1.740
1.770
353,022
-0.11(-5.85%)
Dec 16, 2019
1.870
1.880
1.810
1.880
106,530
+0.07(+3.87%)
Dec 13, 2019
1.890
1.901
1.780
1.810
195,400
-0.08(-4.23%)
Dec 12, 2019
1.730
1.950
1.600
1.890
417,653
+0.12(+6.78%)
Dec 11, 2019
2.030
2.340
1.600
1.770
1,351,074
-0.26(-12.81%)
Dec 10, 2019
1.840
2.060
1.840
2.030
459,908
+0.22(+12.15%)
Dec 09, 2019
1.660
1.900
1.660
1.810
301,347
+0.17(+10.37%)
Dec 06, 2019
1.570
1.640
1.500
1.640
456,100
+0.09(+5.81%)
Dec 05, 2019
1.510
1.560
1.500
1.550
383,768
+0.06(+4.03%)
Dec 04, 2019
1.440
1.500
1.360
1.490
326,402
+0.05(+3.47%)
Dec 03, 2019
1.340
1.440
1.260
1.440
425,809
+0.13(+9.92%)
Dec 02, 2019
1.250
1.600
1.250
1.310
802,034
+0.08(+6.50%)
Nov 29, 2019
1.070
1.230
1.040
1.230
818,200
+0.21(+20.58%)
Nov 27, 2019
1.100
1.120
1.010
1.020
260,000
-0.03(-2.85%)
Nov 26, 2019
1.000
1.090
0.9900
1.050
470,530
+0.07(+7.14%)
Nov 25, 2019
0.8600
1.320
0.8000
0.9800
2,062,584
+0.16(+19.51%)
Nov 22, 2019
0.8000
0.9000
0.7900
0.8200
597,500
+0.04(+5.13%)
Nov 21, 2019
0.7400
0.7900
0.7400
0.7800
257,702
+0.04(+4.75%)
Nov 20, 2019
0.7500
0.7500
0.7100
0.7446
170,270
+0.02(+3.42%)
Nov 19, 2019
0.6900
0.7225
0.6800
0.7200
117,001
+0.02(+2.86%)
Nov 18, 2019
0.6656
0.7500
0.6430
0.7000
191,910
+0.07(+10.76%)
Nov 15, 2019
0.6450
0.7500
0.5867
0.6320
395,300
+0.00(+0.32%)
Nov 14, 2019
0.6100
0.6400
0.6100
0.6300
18,240
+0.00(+0.38%)
Nov 13, 2019
0.6399
0.6399
0.6276
0.6276
37,041
-0.00(-0.14%)
Nov 12, 2019
0.6000
0.6285
0.6000
0.6285
10,348
+0.03(+4.72%)
Nov 11, 2019
0.6000
0.6189
0.6000
0.6002
33,401
+0.00(+0.03%)
Nov 08, 2019
0.6200
0.6200
0.6000
0.6000
49,500
-0.02(-2.61%)
Nov 07, 2019
0.6667
0.6667
0.6070
0.6161
38,268
-0.02(-2.98%)
Nov 06, 2019
0.6500
0.6730
0.6200
0.6350
58,817
+0.03(+4.61%)
Nov 05, 2019
0.6586
0.6601
0.6021
0.6070
84,525
-0.02(-3.24%)
Nov 04, 2019
0.6396
0.6499
0.5918
0.6273
33,053
+0.01(+1.18%)
Nov 01, 2019
0.6100
0.6500
0.6100
0.6200
30,000
+0.02(+3.33%)
Oct 31, 2019
0.6200
0.6200
0.6000
0.6000
24,447
-0.01(-2.02%)
Oct 30, 2019
0.5663
0.6198
0.5663
0.6124
39,045
+0.02(+3.80%)
Oct 29, 2019
0.6010
0.6010
0.5800
0.5900
58,061
-0.01(-1.67%)
Oct 28, 2019
0.6000
0.6200
0.5600
0.6000
47,538
+0.01(+0.84%)
Oct 25, 2019
0.5500
0.6000
0.5200
0.5950
48,900
+0.04(+8.18%)
Oct 24, 2019
0.5100
0.5985
0.4700
0.5500
126,561
+0.05(+10.00%)
Oct 23, 2019
0.4780
0.5101
0.4650
0.5000
21,412
+0.02(+5.17%)
Oct 22, 2019
0.4650
0.5100
0.4650
0.4754
19,171
+0.01(+2.15%)
Oct 21, 2019
0.5010
0.5050
0.4400
0.4654
23,888
-0.04(-8.75%)
Oct 18, 2019
0.5354
0.5354
0.5020
0.5100
31,300
-0.01(-1.16%)
Oct 17, 2019
0.5539
0.5772
0.4900
0.5160
87,873
-0.04(-6.84%)
Oct 16, 2019
0.6700
0.6700
0.5000
0.5539
147,763
-0.12(-17.33%)
Oct 15, 2019
0.5500
0.7000
0.5000
0.6700
474,745
+0.15(+28.85%)
Oct 14, 2019
0.5100
0.6300
0.5000
0.5200
318,587
+0.02(+4.02%)
Oct 11, 2019
0.4300
0.5000
0.4220
0.4999
67,300
+0.05(+11.09%)
Oct 10, 2019
0.4501
0.4651
0.4426
0.4500
32,020
+0.01(+1.12%)
Oct 09, 2019
0.4400
0.4599
0.4400
0.4450
14,267
+0.01(+1.95%)
Oct 08, 2019
0.4700
0.4700
0.4300
0.4365
11,374
-0.02(-3.37%)
Oct 07, 2019
0.4547
0.4956
0.4302
0.4517
16,773
+0.02(+3.91%)
Oct 04, 2019
0.4700
0.4800
0.4309
0.4347
15,300
-0.02(-3.64%)
Oct 03, 2019
0.4900
0.4900
0.4505
0.4511
15,630
+0.00(+0.22%)
Oct 02, 2019
0.4700
0.4994
0.4500
0.4501
17,162
+0.02(+4.19%)
Oct 01, 2019
0.4530
0.4830
0.4320
0.4320
12,556
-0.02(-4.64%)
Sep 30, 2019
0.4900
0.5600
0.4500
0.4530
46,454
-0.02(-3.62%)
Sep 27, 2019
0.5300
0.5355
0.4700
0.4700
29,800
-0.06(-11.65%)
Sep 26, 2019
0.5300
0.5400
0.4900
0.5320
54,795
+0.03(+5.56%)
Sep 25, 2019
0.5000
0.5398
0.5000
0.5040
25,123
+0.01(+2.86%)
Sep 24, 2019
0.4800
0.5675
0.4800
0.4900
84,861
+0.01(+2.08%)
Sep 23, 2019
0.5027
0.5027
0.4800
0.4800
21,818
+0.00(+0.00%)
Sep 20, 2019
0.4800
0.5000
0.4300
0.4800
21,600
-0.01(-2.06%)
Sep 19, 2019
0.5486
0.5700
0.4011
0.4901
75,717
-0.03(-4.93%)
Sep 18, 2019
0.5100
0.5998
0.4201
0.5155
320,606
+0.02(+3.10%)
Sep 17, 2019
0.4400
0.5100
0.4200
0.5000
138,450
+0.07(+16.93%)
Sep 16, 2019
0.4080
0.4700
0.4001
0.4276
179,595
+0.02(+4.80%)
Sep 13, 2019
0.3700
0.4260
0.3700
0.4080
139,800
+0.04(+11.78%)
Sep 12, 2019
0.3816
0.3847
0.3513
0.3650
15,708
+0.01(+3.93%)
Sep 11, 2019
0.3510
0.3911
0.3510
0.3512
123,745
-0.01(-2.42%)
Sep 10, 2019
0.3602
0.3690
0.3430
0.3599
20,622
+0.02(+4.90%)
Sep 09, 2019
0.3411
0.3500
0.3411
0.3431
19,123
-0.01(-1.49%)
Sep 06, 2019
0.3380
0.3483
0.3310
0.3483
2,800
+0.01(+1.84%)
Sep 05, 2019
0.3591
0.3591
0.3302
0.3420
31,516
+0.00(+0.62%)
Sep 04, 2019
0.3408
0.3600
0.3145
0.3399
42,057
-0.01(-1.48%)
Sep 03, 2019
0.3317
0.3600
0.3317
0.3450
14,639
+0.01(+4.55%)
Aug 30, 2019
0.3400
0.3459
0.3300
0.3300
5,600
+0.00(+0.00%)
Aug 29, 2019
0.3400
0.3531
0.3300
0.3300
81,657
-0.01(-2.94%)
Aug 28, 2019
0.3596
0.3596
0.3310
0.3400
25,743
+0.01(+2.72%)
Aug 27, 2019
0.3300
0.3750
0.3200
0.3310
47,998
-0.00(-1.08%)
Aug 26, 2019
0.3448
0.3700
0.3101
0.3346
86,682
-0.01(-2.96%)
Aug 23, 2019
0.3600
0.3790
0.2842
0.3448
122,000
-0.02(-4.22%)
Aug 22, 2019
0.3500
0.3675
0.3300
0.3600
50,494
-0.01(-2.04%)
Aug 21, 2019
0.3889
0.3899
0.3500
0.3675
23,184
-0.02(-5.36%)
Aug 20, 2019
0.3700
0.3883
0.3559
0.3883
36,552
+0.00(+0.94%)
Aug 19, 2019
0.3750
0.4195
0.3700
0.3847
78,210
+0.01(+2.59%)
Aug 16, 2019
0.3600
0.3990
0.3500
0.3750
98,400
+0.01(+3.25%)
Aug 15, 2019
0.3710
0.3802
0.3480
0.3632
53,616
-0.01(-3.20%)
Aug 14, 2019
0.4100
0.4100
0.3700
0.3752
111,657
+0.00(+0.54%)
Aug 13, 2019
0.3697
0.4156
0.3551
0.3732
303,601
+0.03(+9.67%)
Aug 12, 2019
0.3405
0.3900
0.3350
0.3403
152,162
+0.00(+0.06%)
Aug 09, 2019
0.3387
0.3488
0.3100
0.3401
66,600
-0.01(-2.49%)
Aug 08, 2019
0.3000
0.3750
0.3000
0.3488
59,357
+0.01(+3.96%)
Aug 07, 2019
0.3194
0.3500
0.2900
0.3355
199,087
+0.01(+1.54%)
Aug 06, 2019
0.3323
0.3400
0.3152
0.3304
249,958
+0.02(+4.82%)
Aug 05, 2019
0.3100
0.3345
0.3100
0.3152
134,568
-0.02(-7.29%)
Aug 02, 2019
0.3400
0.3500
0.2803
0.3400
136,500
+0.00(+1.46%)
Aug 01, 2019
0.3500
0.3500
0.3300
0.3351
129,939
-0.01(-4.26%)
Jul 31, 2019
0.3600
0.3800
0.3300
0.3500
105,901
-0.01(-1.71%)
Jul 30, 2019
0.3999
0.3999
0.3529
0.3561
117,651
-0.02(-4.17%)
Jul 29, 2019
0.3414
0.4000
0.3414
0.3716
664,328
+0.02(+6.17%)
Jul 26, 2019
0.3600
0.3820
0.3400
0.3500
86,200
-0.01(-2.78%)
Jul 25, 2019
0.3826
0.4000
0.3510
0.3600
153,965
-0.02(-5.26%)
Jul 24, 2019
0.3617
0.4000
0.3450
0.3800
96,971
+0.00(+0.00%)
Jul 23, 2019
0.3600
0.3981
0.3300
0.3800
177,168
+0.03(+8.26%)
Jul 22, 2019
0.3657
0.3839
0.3310
0.3510
140,558
-0.03(-8.36%)
Jul 19, 2019
0.4192
0.4192
0.3513
0.3830
345,000
-0.04(-8.81%)
Jul 18, 2019
0.4000
0.4700
0.3800
0.4200
1,119,314
+0.01(+2.46%)
Jul 17, 2019
0.4175
0.4199
0.4000
0.4099
48,319
-0.01(-1.82%)
Jul 16, 2019
0.4200
0.4300
0.4100
0.4175
33,179
-0.00(-0.60%)
Jul 15, 2019
0.4280
0.4348
0.4200
0.4200
44,729
-0.01(-2.08%)
Jul 12, 2019
0.4200
0.4292
0.4115
0.4289
65,200
+0.01(+2.12%)
Jul 11, 2019
0.4231
0.4597
0.4110
0.4200
56,128
-0.01(-1.27%)
Jul 10, 2019
0.4500
0.4500
0.4032
0.4254
35,858
-0.02(-4.02%)
Jul 09, 2019
0.4550
0.4649
0.4210
0.4432
35,006
-0.00(-0.34%)
Jul 08, 2019
0.4750
0.4900
0.4100
0.4447
118,187
-0.02(-4.49%)
Jul 05, 2019
0.4700
0.4900
0.4400
0.4656
88,500
-0.01(-2.86%)
Jul 03, 2019
0.4586
0.4800
0.4220
0.4793
158,800
+0.02(+3.32%)
Jul 02, 2019
0.4700
0.4800
0.4029
0.4639
367,436
+0.00(+0.85%)
Jul 01, 2019
0.5300
0.5500
0.4300
0.4600
650,769
-0.12(-20.69%)
Jun 28, 2019
0.4500
0.6000
0.4152
0.5800
456,900
+0.13(+28.92%)
Jun 27, 2019
0.4105
0.4499
0.4105
0.4499
34,369
+0.01(+2.02%)
Jun 26, 2019
0.4380
0.4480
0.3899
0.4410
113,281
-0.01(-1.56%)
Jun 25, 2019
0.4342
0.4480
0.3996
0.4480
145,391
+0.03(+6.67%)
Jun 24, 2019
0.4899
0.4899
0.4000
0.4200
126,226
-0.07(-14.29%)
Jun 21, 2019
0.4777
0.5200
0.4730
0.4900
68,500
+0.01(+1.22%)
Jun 20, 2019
0.5500
0.5680
0.4610
0.4841
207,913
-0.04(-6.99%)
Jun 19, 2019
0.5202
0.5480
0.5110
0.5205
103,251
-0.02(-3.97%)
Jun 18, 2019
0.4945
0.5800
0.4710
0.5420
351,170
+0.07(+15.37%)
Jun 17, 2019
0.4800
0.5000
0.4600
0.4698
63,092
-0.01(-2.12%)
Jun 14, 2019
0.4445
0.4885
0.4445
0.4800
35,400
+0.02(+4.35%)
Jun 13, 2019
0.4900
0.5130
0.4600
0.4600
123,599
-0.01(-2.11%)
Jun 12, 2019
0.5460
0.5460
0.4520
0.4699
229,386
-0.08(-13.94%)
Jun 11, 2019
0.5250
0.5500
0.5000
0.5460
119,956
+0.02(+3.98%)
Jun 10, 2019
0.5445
0.5607
0.5200
0.5251
310,248
-0.02(-3.56%)
Jun 07, 2019
0.6000
0.6000
0.5155
0.5445
89,700
-0.06(-9.25%)
Jun 06, 2019
0.6200
0.6207
0.5699
0.6000
62,141
-0.01(-1.64%)
Jun 05, 2019
0.6400
0.6400
0.6100
0.6100
65,496
-0.04(-6.15%)
Jun 04, 2019
0.6600
0.6600
0.6336
0.6500
39,605
+0.02(+3.17%)
Jun 03, 2019
0.6700
0.6900
0.6300
0.6300
89,818
-0.04(-5.97%)
May 31, 2019
0.6843
0.6843
0.6500
0.6700
53,900
-0.02(-2.90%)
May 30, 2019
0.7000
0.7002
0.6520
0.6900
167,002
-0.03(-4.17%)
May 29, 2019
0.7100
0.7400
0.6500
0.7200
230,235
+0.01(+1.41%)
May 28, 2019
0.7200
0.7300
0.6900
0.7100
438,244
-0.01(-0.77%)
May 24, 2019
0.6610
0.7280
0.6400
0.7155
373,900
+0.04(+5.22%)
May 23, 2019
0.6500
0.6900
0.6200
0.6800
374,807
+0.00(+0.37%)
May 22, 2019
0.7005
0.7430
0.6150
0.6775
708,294
-0.03(-4.58%)
May 21, 2019
0.8400
0.8400
0.7000
0.7100
1,123,200
-0.61(-46.21%)
May 20, 2019
1.300
1.350
1.247
1.320
160,371
+0.00(+0.00%)
May 17, 2019
1.170
1.330
1.170
1.320
296,200
+0.12(+10.00%)
May 16, 2019
1.250
1.270
1.140
1.200
296,701
-0.07(-5.51%)
May 15, 2019
1.300
1.360
1.260
1.270
120,716
-0.04(-3.05%)
May 14, 2019
1.300
1.350
1.280
1.310
330,275
+0.02(+1.55%)
May 13, 2019
1.330
1.350
1.240
1.290
273,933
-0.07(-5.15%)
May 10, 2019
1.350
1.440
1.345
1.360
160,800
-0.03(-2.16%)
May 09, 2019
1.400
1.440
1.360
1.390
178,615
-0.07(-4.79%)
May 08, 2019
1.420
1.500
1.370
1.460
349,130
+0.03(+2.10%)
May 07, 2019
1.380
1.440
1.370
1.430
217,330
+0.02(+1.42%)
May 06, 2019
1.410
1.480
1.350
1.410
214,629
-0.09(-6.00%)
May 03, 2019
1.480
1.550
1.410
1.500
392,100
+0.02(+1.35%)
May 02, 2019
1.440
1.510
1.440
1.480
84,558
+0.03(+2.07%)
May 01, 2019
1.450
1.520
1.437
1.450
123,369
+0.01(+0.69%)
Apr 30, 2019
1.560
1.600
1.420
1.440
257,778
-0.10(-6.49%)
Apr 29, 2019
1.650
1.770
1.450
1.540
237,148
-0.12(-7.23%)
Apr 26, 2019
1.690
1.780
1.620
1.660
225,500
-0.04(-2.35%)
Apr 25, 2019
1.600
1.790
1.570
1.700
561,138
+0.07(+4.29%)
Apr 24, 2019
1.560
1.680
1.560
1.630
330,706
+0.04(+2.52%)
Apr 23, 2019
1.460
1.630
1.450
1.590
518,365
+0.11(+7.43%)
Apr 22, 2019
1.400
1.510
1.370
1.480
651,244
+0.07(+4.96%)
Apr 18, 2019
1.430
1.500
1.410
1.410
169,200
-0.06(-4.08%)
Apr 17, 2019
1.500
1.550
1.400
1.470
484,979
-0.03(-2.00%)
Apr 16, 2019
1.620
1.620
1.490
1.500
396,526
-0.09(-5.66%)
Apr 15, 2019
1.630
1.650
1.430
1.590
899,047
-0.07(-4.22%)
Apr 12, 2019
1.790
1.800
1.530
1.660
1,390,100
-0.05(-2.92%)
Apr 11, 2019
2.920
4.000
1.710
1.710
42,010,296
-0.32(-15.76%)
Apr 10, 2019
1.910
2.080
1.790
2.030
695,423
+0.10(+5.18%)
Apr 09, 2019
2.050
2.120
1.690
1.930
488,914
-0.11(-5.39%)
Apr 08, 2019
2.220
2.290
2.030
2.040
520,351
-0.22(-9.73%)
Apr 05, 2019
2.650
2.650
2.200
2.260
686,300
-0.07(-3.00%)
Apr 04, 2019
2.290
2.443
2.140
2.330
117,204
+0.03(+1.30%)
Apr 03, 2019
2.370
2.480
2.250
2.300
133,663
-0.07(-2.95%)
Apr 02, 2019
2.310
2.400
2.230
2.370
72,142
+0.05(+2.16%)
Apr 01, 2019
2.320
2.450
2.280
2.320
150,324
+0.01(+0.43%)
Mar 29, 2019
2.240
2.340
2.110
2.310
175,500
+0.07(+3.12%)
Mar 28, 2019
2.290
2.330
2.140
2.240
345,937
+0.07(+3.23%)
Mar 27, 2019
2.420
2.420
2.120
2.170
155,442
-0.25(-10.33%)
Mar 26, 2019
2.510
2.532
2.300
2.420
196,085
-0.08(-3.20%)
Mar 25, 2019
2.340
2.580
2.270
2.500
259,698
+0.16(+6.84%)
Mar 22, 2019
2.310
2.380
2.180
2.340
240,500
+0.01(+0.43%)
Mar 21, 2019
2.210
2.400
2.050
2.330
355,611
+0.01(+0.43%)
Mar 20, 2019
2.720
2.900
2.190
2.320
2,271,237
+0.32(+16.00%)
Mar 19, 2019
1.910
2.070
1.840
2.000
685,381
+0.03(+1.52%)
Mar 18, 2019
1.900
2.069
1.890
1.970
142,925
+0.08(+4.23%)
Mar 15, 2019
1.880
1.890
1.810
1.890
59,600
+0.02(+1.07%)
Mar 14, 2019
1.810
1.910
1.790
1.870
79,567
+0.04(+2.19%)
Mar 13, 2019
1.800
1.890
1.770
1.830
63,467
+0.01(+0.55%)
Mar 12, 2019
1.860
1.910
1.750
1.820
61,628
-0.01(-0.55%)
Mar 11, 2019
1.790
1.890
1.740
1.830
74,437
+0.07(+3.98%)
Mar 08, 2019
1.720
1.800
1.670
1.760
81,200
+0.02(+1.15%)
Mar 07, 2019
1.740
1.840
1.715
1.740
58,197
-0.01(-0.57%)
Mar 06, 2019
1.840
1.920
1.750
1.750
86,503
-0.14(-7.41%)
Mar 05, 2019
1.920
1.970
1.800
1.890
260,893
+0.06(+3.28%)
Mar 04, 2019
1.670
1.980
1.660
1.830
522,471
+0.17(+10.24%)
Mar 01, 2019
1.640
1.770
1.590
1.660
95,900
+0.04(+2.47%)
Feb 28, 2019
1.570
1.720
1.560
1.620
67,889
+0.03(+1.89%)
Feb 27, 2019
1.620
1.700
1.540
1.590
84,074
-0.04(-2.45%)
Feb 26, 2019
1.770
1.790
1.620
1.630
170,190
-0.22(-11.89%)
Feb 25, 2019
1.570
2.150
1.510
1.850
977,170
+0.30(+19.35%)
Feb 22, 2019
1.480
1.690
1.420
1.550
242,500
+0.08(+5.44%)
Feb 21, 2019
1.430
1.540
1.430
1.470
72,237
+0.02(+1.38%)
Feb 20, 2019
1.410
1.470
1.410
1.450
42,487
+0.03(+2.11%)
Feb 19, 2019
1.400
1.480
1.400
1.420
62,014
-0.02(-1.39%)
Feb 15, 2019
1.430
1.440
1.390
1.440
40,900
+0.02(+1.41%)
Feb 14, 2019
1.360
1.480
1.360
1.420
52,850
+0.02(+1.43%)
Feb 13, 2019
1.390
1.425
1.360
1.400
17,286
+0.02(+1.45%)
Feb 12, 2019
1.470
1.530
1.380
1.380
107,995
-0.12(-8.00%)
Feb 11, 2019
1.420
1.670
1.420
1.500
434,205
+0.09(+6.38%)
Feb 08, 2019
1.390
1.430
1.350
1.410
75,000
+0.04(+2.92%)
Feb 07, 2019
1.420
1.460
1.360
1.370
57,585
-0.11(-7.43%)
Feb 06, 2019
1.490
1.540
1.410
1.480
132,124
+0.02(+1.37%)
Feb 05, 2019
1.420
1.520
1.380
1.460
141,786
+0.06(+4.29%)
Feb 04, 2019
1.360
1.480
1.320
1.400
101,254
+0.02(+1.45%)
Feb 01, 2019
1.400
1.550
1.350
1.380
123,600
-0.04(-2.82%)
Jan 31, 2019
1.470
1.600
1.400
1.420
132,378
-0.09(-5.96%)
Jan 30, 2019
1.480
1.670
1.450
1.510
146,006
-0.11(-6.79%)
Jan 29, 2019
1.440
1.690
1.350
1.620
595,860
+0.09(+5.88%)
Jan 28, 2019
1.560
1.600
1.360
1.530
229,528
-0.02(-1.29%)
Jan 25, 2019
1.520
1.680
1.520
1.550
103,200
-0.05(-3.13%)
Jan 24, 2019
1.580
1.730
1.460
1.600
64,077
-0.01(-0.62%)
Jan 23, 2019
1.850
1.900
1.561
1.610
306,063
-0.31(-16.15%)
Jan 22, 2019
1.910
2.120
1.810
1.920
68,483
-0.13(-6.34%)
Jan 18, 2019
2.400
2.600
1.900
2.050
165,500
-0.28(-12.02%)
Jan 17, 2019
2.390
3.340
1.790
2.330
341,646
+1.85(+390.53%)
Jan 16, 2019
0.4000
0.5000
0.4000
0.4750
62,479
+0.02(+4.14%)
Jan 15, 2019
0.4150
0.4561
0.4150
0.4561
9,805
-0.03(-6.92%)
Jan 14, 2019
0.3850
0.4900
0.3850
0.4900
8,023
+0.05(+11.36%)
Jan 11, 2019
0.3800
0.4800
0.3800
0.4400
58,700
-0.02(-4.14%)
Jan 10, 2019
0.3600
0.4620
0.3400
0.4590
55,183
+0.02(+4.32%)
Jan 09, 2019
0.3151
0.4500
0.3151
0.4400
62,542
+0.10(+28.09%)
Jan 08, 2019
0.3010
0.4200
0.3010
0.3435
46,193
+0.03(+8.02%)
Jan 07, 2019
0.3103
0.3500
0.3000
0.3180
29,227
-0.00(-0.63%)
Jan 04, 2019
0.3100
0.3600
0.3100
0.3200
20,000
+0.00(+0.53%)
Jan 03, 2019
0.3325
0.3480
0.3100
0.3183
37,399
+0.01(+2.68%)
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.