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
Hyrecar
(NQ:
HYRE
)
0.4600
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 2, 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
2.400
2.680
2.400
2.630
202,300
+0.21(+8.68%)
Dec 30, 2019
2.490
2.580
2.320
2.420
173,127
-0.04(-1.63%)
Dec 27, 2019
2.410
2.480
2.330
2.460
34,200
+0.03(+1.23%)
Dec 26, 2019
2.360
2.440
2.250
2.430
141,144
+0.06(+2.53%)
Dec 24, 2019
2.450
2.450
2.345
2.370
99,700
-0.09(-3.66%)
Dec 23, 2019
2.450
2.460
2.370
2.460
66,935
+0.01(+0.41%)
Dec 20, 2019
2.420
2.464
2.320
2.450
121,500
+0.03(+1.24%)
Dec 19, 2019
2.550
2.550
2.380
2.420
67,108
-0.12(-4.72%)
Dec 18, 2019
2.500
2.580
2.390
2.540
103,737
+0.03(+1.20%)
Dec 17, 2019
2.440
2.580
2.360
2.510
72,902
+0.00(+0.00%)
Dec 16, 2019
2.330
2.530
2.300
2.510
167,581
+0.17(+7.26%)
Dec 13, 2019
2.310
2.360
2.310
2.340
34,400
-0.04(-1.68%)
Dec 12, 2019
2.340
2.400
2.290
2.380
49,175
+0.03(+1.28%)
Dec 11, 2019
2.390
2.400
2.280
2.350
56,056
-0.02(-0.84%)
Dec 10, 2019
2.510
2.531
2.340
2.370
131,756
-0.14(-5.58%)
Dec 09, 2019
2.220
2.570
2.200
2.510
186,164
+0.29(+13.06%)
Dec 06, 2019
2.220
2.300
2.200
2.220
122,300
+0.02(+0.91%)
Dec 05, 2019
2.440
2.480
1.920
2.200
1,343,001
-0.23(-9.47%)
Dec 04, 2019
2.520
2.550
2.420
2.430
202,075
-0.07(-2.80%)
Dec 03, 2019
2.490
2.560
2.440
2.500
93,352
+0.01(+0.40%)
Dec 02, 2019
2.590
2.590
2.460
2.490
107,430
-0.13(-4.96%)
Nov 29, 2019
2.710
2.740
2.510
2.620
158,000
-0.13(-4.73%)
Nov 27, 2019
2.710
3.060
2.670
2.750
490,000
+0.08(+3.00%)
Nov 26, 2019
2.500
2.720
2.450
2.670
165,053
+0.16(+6.37%)
Nov 25, 2019
2.540
2.630
2.480
2.510
98,584
+0.00(+0.00%)
Nov 22, 2019
2.160
2.640
2.155
2.510
513,100
+0.35(+16.20%)
Nov 21, 2019
2.160
2.160
2.110
2.160
113,105
+0.01(+0.23%)
Nov 20, 2019
2.200
2.240
2.130
2.155
101,119
-0.04(-1.60%)
Nov 19, 2019
2.210
2.270
2.150
2.190
98,124
-0.01(-0.45%)
Nov 18, 2019
2.280
2.280
2.180
2.200
50,511
-0.07(-3.08%)
Nov 15, 2019
2.220
2.300
2.160
2.270
64,100
+0.06(+2.71%)
Nov 14, 2019
2.280
2.280
2.180
2.210
98,974
-0.08(-3.49%)
Nov 13, 2019
2.360
2.360
2.200
2.290
69,131
-0.07(-2.97%)
Nov 12, 2019
2.170
2.400
2.170
2.360
111,507
+0.18(+8.26%)
Nov 11, 2019
2.230
2.230
2.110
2.180
127,336
-0.04(-1.80%)
Nov 08, 2019
2.230
2.240
2.100
2.220
167,900
+0.08(+3.74%)
Nov 07, 2019
2.010
2.170
2.010
2.140
208,045
+0.13(+6.47%)
Nov 06, 2019
2.150
2.300
1.950
2.010
922,457
-0.52(-20.55%)
Nov 05, 2019
2.710
2.710
2.460
2.530
320,409
-0.16(-5.95%)
Nov 04, 2019
2.640
2.710
2.610
2.690
131,994
+0.09(+3.46%)
Nov 01, 2019
2.620
2.670
2.510
2.600
71,600
-0.02(-0.76%)
Oct 31, 2019
2.670
2.670
2.460
2.620
113,061
+0.12(+4.80%)
Oct 30, 2019
2.500
2.520
2.410
2.500
76,302
-0.01(-0.40%)
Oct 29, 2019
2.640
2.640
2.460
2.510
74,378
-0.14(-5.28%)
Oct 28, 2019
2.620
2.690
2.550
2.650
133,103
+0.05(+1.92%)
Oct 25, 2019
2.640
2.721
2.520
2.600
120,900
-0.03(-1.14%)
Oct 24, 2019
2.400
2.740
2.300
2.630
241,765
+0.23(+9.58%)
Oct 23, 2019
2.390
2.400
2.280
2.400
68,222
+0.02(+0.84%)
Oct 22, 2019
2.330
2.400
2.230
2.380
189,082
+0.06(+2.59%)
Oct 21, 2019
2.330
2.420
2.280
2.320
389,718
+0.08(+3.57%)
Oct 18, 2019
2.300
2.320
2.060
2.240
587,000
-0.16(-6.67%)
Oct 17, 2019
2.200
2.420
2.190
2.400
284,254
+0.17(+7.62%)
Oct 16, 2019
2.250
2.290
2.200
2.230
128,040
-0.01(-0.45%)
Oct 15, 2019
2.220
2.330
2.180
2.240
149,460
+0.04(+1.82%)
Oct 14, 2019
2.260
2.310
2.180
2.200
197,774
-0.06(-2.65%)
Oct 11, 2019
2.310
2.340
2.250
2.260
236,700
-0.03(-1.31%)
Oct 10, 2019
2.440
2.440
2.270
2.290
229,018
-0.13(-5.37%)
Oct 09, 2019
2.500
2.550
2.420
2.420
169,395
-0.11(-4.35%)
Oct 08, 2019
2.570
2.590
2.480
2.530
85,989
-0.04(-1.56%)
Oct 07, 2019
2.750
2.790
2.550
2.570
267,296
-0.16(-5.86%)
Oct 04, 2019
2.710
2.840
2.670
2.730
152,800
+0.04(+1.49%)
Oct 03, 2019
2.620
2.780
2.530
2.690
190,335
+0.09(+3.46%)
Oct 02, 2019
2.880
2.950
2.430
2.600
478,275
-0.20(-7.14%)
Oct 01, 2019
2.560
2.850
2.490
2.800
1,224,500
+0.30(+12.00%)
Sep 30, 2019
2.450
2.540
2.400
2.500
134,309
+0.09(+3.73%)
Sep 27, 2019
2.500
2.520
2.400
2.410
97,600
-0.06(-2.43%)
Sep 26, 2019
2.590
2.670
2.400
2.470
196,770
-0.09(-3.52%)
Sep 25, 2019
2.570
2.700
2.530
2.560
130,735
-0.04(-1.54%)
Sep 24, 2019
2.870
2.870
2.514
2.600
185,211
-0.17(-6.14%)
Sep 23, 2019
2.650
2.790
2.610
2.770
91,412
+0.14(+5.32%)
Sep 20, 2019
2.550
2.690
2.550
2.630
150,500
+0.08(+3.14%)
Sep 19, 2019
2.630
2.630
2.480
2.550
290,481
-0.04(-1.54%)
Sep 18, 2019
2.670
2.870
2.560
2.590
212,578
-0.08(-3.00%)
Sep 17, 2019
2.840
2.940
2.620
2.670
397,276
-0.21(-7.29%)
Sep 16, 2019
2.950
2.980
2.830
2.880
113,067
-0.05(-1.71%)
Sep 13, 2019
2.850
3.030
2.850
2.930
188,500
+0.08(+2.81%)
Sep 12, 2019
3.080
3.080
2.810
2.850
406,735
-0.23(-7.47%)
Sep 11, 2019
3.210
3.280
3.070
3.080
168,708
-0.10(-3.14%)
Sep 10, 2019
3.020
3.250
2.980
3.180
175,915
+0.13(+4.26%)
Sep 09, 2019
3.200
3.290
2.969
3.050
186,038
-0.09(-2.87%)
Sep 06, 2019
3.100
3.287
3.100
3.140
416,600
+0.08(+2.45%)
Sep 05, 2019
3.000
3.125
2.920
3.065
127,662
+0.02(+0.82%)
Sep 04, 2019
2.870
3.040
2.820
3.040
106,428
+0.23(+8.19%)
Sep 03, 2019
2.940
3.090
2.810
2.810
78,164
-0.12(-4.10%)
Aug 30, 2019
2.960
2.999
2.770
2.930
161,700
-0.02(-0.68%)
Aug 29, 2019
3.050
3.070
2.930
2.950
99,875
-0.07(-2.32%)
Aug 28, 2019
3.070
3.120
3.010
3.020
70,011
-0.08(-2.58%)
Aug 27, 2019
3.270
3.300
3.000
3.100
164,611
-0.17(-5.20%)
Aug 26, 2019
3.240
3.320
3.050
3.270
117,593
+0.11(+3.48%)
Aug 23, 2019
3.290
3.462
3.050
3.160
160,800
-0.18(-5.39%)
Aug 22, 2019
3.820
3.850
3.290
3.340
327,781
-0.48(-12.57%)
Aug 21, 2019
3.400
3.860
3.370
3.820
587,898
+0.47(+14.03%)
Aug 20, 2019
3.210
3.350
3.160
3.350
206,970
+0.15(+4.69%)
Aug 19, 2019
3.080
3.360
3.040
3.200
324,269
+0.08(+2.56%)
Aug 16, 2019
3.010
3.220
2.860
3.120
494,800
+0.08(+2.63%)
Aug 15, 2019
3.170
3.190
2.620
3.040
819,152
+0.35(+13.01%)
Aug 14, 2019
2.810
2.890
2.560
2.690
273,149
-0.12(-4.27%)
Aug 13, 2019
2.900
3.003
2.790
2.810
132,810
-0.10(-3.44%)
Aug 12, 2019
3.040
3.090
2.870
2.910
192,270
-0.10(-3.32%)
Aug 09, 2019
3.100
3.140
2.970
3.010
175,600
-0.11(-3.53%)
Aug 08, 2019
3.120
3.290
3.120
3.120
189,439
+0.00(+0.00%)
Aug 07, 2019
3.070
3.230
3.010
3.120
148,561
+0.03(+0.97%)
Aug 06, 2019
3.200
3.310
3.000
3.090
195,576
-0.14(-4.33%)
Aug 05, 2019
3.180
3.270
3.150
3.230
194,522
-0.04(-1.22%)
Aug 02, 2019
3.140
3.290
3.050
3.270
227,100
+0.14(+4.47%)
Aug 01, 2019
3.190
3.353
3.120
3.130
183,364
-0.06(-1.88%)
Jul 31, 2019
3.160
3.200
3.110
3.190
118,465
+0.03(+0.95%)
Jul 30, 2019
3.210
3.340
3.100
3.160
303,559
+0.09(+2.93%)
Jul 29, 2019
3.040
3.140
2.960
3.070
225,939
+0.04(+1.32%)
Jul 26, 2019
3.100
3.160
2.990
3.030
167,000
-0.03(-0.98%)
Jul 25, 2019
3.290
3.290
3.040
3.060
246,261
-0.11(-3.47%)
Jul 24, 2019
3.100
3.220
3.050
3.170
304,650
+0.07(+2.26%)
Jul 23, 2019
3.140
3.190
3.000
3.100
277,315
-0.04(-1.27%)
Jul 22, 2019
3.290
3.450
3.140
3.140
502,486
-0.19(-5.71%)
Jul 19, 2019
3.050
3.450
3.050
3.330
1,164,000
+0.27(+8.82%)
Jul 18, 2019
3.000
3.130
2.950
3.060
211,436
+0.13(+4.44%)
Jul 17, 2019
2.990
3.180
2.870
2.930
641,474
-0.47(-13.82%)
Jul 16, 2019
3.240
3.470
3.070
3.400
206,119
+0.17(+5.26%)
Jul 15, 2019
3.350
3.380
3.220
3.230
94,670
-0.12(-3.58%)
Jul 12, 2019
3.250
3.555
3.080
3.350
366,800
+0.13(+4.04%)
Jul 11, 2019
3.910
3.950
3.200
3.220
503,256
-0.68(-17.44%)
Jul 10, 2019
3.950
3.950
3.820
3.900
80,069
+0.03(+0.78%)
Jul 09, 2019
3.810
3.940
3.810
3.870
128,930
+0.05(+1.31%)
Jul 08, 2019
3.950
3.960
3.820
3.820
134,772
-0.07(-1.80%)
Jul 05, 2019
3.920
4.030
3.860
3.890
221,100
-0.08(-2.02%)
Jul 03, 2019
3.980
4.030
3.960
3.970
108,700
-0.03(-0.75%)
Jul 02, 2019
4.160
4.160
3.870
4.000
162,283
-0.17(-4.08%)
Jul 01, 2019
4.300
4.340
4.110
4.170
138,719
-0.03(-0.71%)
Jun 28, 2019
4.040
4.250
4.040
4.200
162,500
+0.15(+3.70%)
Jun 27, 2019
4.240
4.250
4.020
4.050
140,260
-0.17(-4.03%)
Jun 26, 2019
4.110
4.280
4.050
4.220
145,280
+0.17(+4.20%)
Jun 25, 2019
4.260
4.280
3.930
4.050
162,011
-0.20(-4.71%)
Jun 24, 2019
4.630
4.720
4.220
4.250
192,021
-0.38(-8.21%)
Jun 21, 2019
4.800
4.800
4.580
4.630
372,300
+0.03(+0.65%)
Jun 20, 2019
4.790
4.950
4.600
4.600
136,213
-0.22(-4.56%)
Jun 19, 2019
4.710
4.950
4.610
4.820
135,477
+0.11(+2.34%)
Jun 18, 2019
4.720
4.820
4.580
4.710
195,469
+0.06(+1.29%)
Jun 17, 2019
4.560
4.850
4.550
4.650
209,886
+0.13(+2.88%)
Jun 14, 2019
4.540
4.680
4.400
4.520
81,100
-0.06(-1.31%)
Jun 13, 2019
4.520
4.610
4.440
4.580
93,906
+0.11(+2.46%)
Jun 12, 2019
4.580
4.630
4.430
4.470
79,072
-0.12(-2.61%)
Jun 11, 2019
4.750
4.820
4.540
4.590
144,787
-0.11(-2.34%)
Jun 10, 2019
4.510
4.900
4.490
4.700
287,272
+0.19(+4.21%)
Jun 07, 2019
4.580
4.710
4.450
4.510
187,700
-0.04(-0.88%)
Jun 06, 2019
4.270
4.800
4.170
4.550
315,549
+0.29(+6.81%)
Jun 05, 2019
4.230
4.300
4.110
4.260
110,752
+0.07(+1.67%)
Jun 04, 2019
3.770
4.250
3.760
4.190
309,323
+0.44(+11.73%)
Jun 03, 2019
3.900
3.900
3.570
3.750
314,030
-0.18(-4.58%)
May 31, 2019
3.960
3.985
3.840
3.930
97,400
-0.07(-1.75%)
May 30, 2019
4.080
4.120
3.860
4.000
393,668
-0.04(-0.99%)
May 29, 2019
4.150
4.200
3.900
4.040
237,921
-0.18(-4.27%)
May 28, 2019
4.350
4.540
4.000
4.220
236,576
-0.06(-1.40%)
May 24, 2019
4.220
4.300
4.130
4.280
128,800
+0.08(+1.90%)
May 23, 2019
4.270
4.300
4.100
4.200
115,807
+0.00(+0.00%)
May 22, 2019
4.230
4.440
4.070
4.200
326,336
-0.08(-1.87%)
May 21, 2019
4.200
4.550
4.140
4.280
243,762
+0.05(+1.18%)
May 20, 2019
4.730
4.740
4.200
4.230
347,357
-0.60(-12.42%)
May 17, 2019
4.800
4.880
4.500
4.830
185,000
-0.01(-0.21%)
May 16, 2019
4.540
4.940
4.500
4.840
305,960
+0.43(+9.75%)
May 15, 2019
4.710
4.730
4.330
4.410
328,464
-0.31(-6.57%)
May 14, 2019
4.720
4.870
4.600
4.720
218,759
-0.03(-0.63%)
May 13, 2019
4.990
5.030
4.550
4.750
256,548
-0.39(-7.59%)
May 10, 2019
5.180
5.450
4.850
5.140
444,000
+0.08(+1.58%)
May 09, 2019
5.180
5.330
4.800
5.060
337,373
-0.10(-1.94%)
May 08, 2019
5.020
5.240
5.020
5.160
160,836
+0.07(+1.38%)
May 07, 2019
5.500
5.580
5.010
5.090
300,559
-0.49(-8.78%)
May 06, 2019
5.250
5.660
5.160
5.580
220,855
+0.23(+4.30%)
May 03, 2019
5.500
5.570
5.340
5.350
112,100
-0.07(-1.29%)
May 02, 2019
5.680
5.830
5.240
5.420
298,016
-0.31(-5.41%)
May 01, 2019
5.550
5.810
5.420
5.730
376,198
+0.17(+3.06%)
Apr 30, 2019
5.550
5.690
5.210
5.560
336,070
+0.01(+0.18%)
Apr 29, 2019
5.650
5.830
5.390
5.550
281,039
-0.06(-1.07%)
Apr 26, 2019
5.620
5.660
5.460
5.610
411,600
+0.08(+1.45%)
Apr 25, 2019
5.640
5.640
5.310
5.530
229,182
-0.07(-1.25%)
Apr 24, 2019
5.400
5.690
5.340
5.600
444,963
+0.26(+4.87%)
Apr 23, 2019
5.200
5.400
5.010
5.340
275,232
+0.16(+3.09%)
Apr 22, 2019
5.000
5.180
4.820
5.180
204,792
+0.13(+2.57%)
Apr 18, 2019
5.000
5.118
4.770
5.050
211,500
+0.11(+2.23%)
Apr 17, 2019
4.860
4.960
4.570
4.940
171,924
+0.08(+1.65%)
Apr 16, 2019
4.470
4.860
4.410
4.860
314,722
+0.36(+8.00%)
Apr 15, 2019
4.820
4.900
4.400
4.500
388,785
-0.27(-5.66%)
Apr 12, 2019
5.030
5.150
4.469
4.770
340,700
-0.24(-4.79%)
Apr 11, 2019
4.940
5.190
4.910
5.010
263,181
+0.04(+0.80%)
Apr 10, 2019
4.870
5.200
4.870
4.970
276,101
+0.10(+2.05%)
Apr 09, 2019
5.110
5.200
4.800
4.870
247,178
-0.25(-4.88%)
Apr 08, 2019
5.210
5.240
4.750
5.120
450,636
-0.07(-1.35%)
Apr 05, 2019
5.370
5.640
5.150
5.190
342,700
-0.18(-3.35%)
Apr 04, 2019
5.340
5.570
5.150
5.370
390,837
+0.03(+0.56%)
Apr 03, 2019
5.200
5.610
5.130
5.340
710,999
+0.14(+2.69%)
Apr 02, 2019
4.890
5.350
4.600
5.200
1,040,455
+0.27(+5.48%)
Apr 01, 2019
5.030
5.400
4.703
4.930
910,367
-0.10(-1.99%)
Mar 29, 2019
5.910
6.450
4.810
5.030
2,639,000
-1.08(-17.68%)
Mar 28, 2019
6.570
6.670
5.900
6.110
1,571,394
-0.37(-5.71%)
Mar 27, 2019
7.210
7.300
6.300
6.480
1,333,751
-0.90(-12.20%)
Mar 26, 2019
6.730
7.850
6.400
7.380
2,222,071
+0.75(+11.31%)
Mar 25, 2019
6.630
6.850
6.310
6.630
391,552
+0.02(+0.30%)
Mar 22, 2019
7.040
7.215
6.560
6.610
629,200
-0.45(-6.37%)
Mar 21, 2019
7.190
7.500
6.840
7.060
592,204
-0.14(-1.94%)
Mar 20, 2019
6.800
7.530
6.720
7.200
628,143
+0.44(+6.51%)
Mar 19, 2019
6.940
7.050
6.160
6.760
1,252,379
-0.15(-2.17%)
Mar 18, 2019
7.700
8.030
6.600
6.910
1,487,858
-0.61(-8.11%)
Mar 15, 2019
6.600
7.980
6.590
7.520
1,489,500
+0.95(+14.46%)
Mar 14, 2019
6.870
7.150
6.210
6.570
1,115,846
-0.42(-6.01%)
Mar 13, 2019
7.020
7.650
6.600
6.990
2,411,564
-0.11(-1.55%)
Mar 12, 2019
5.580
7.240
5.540
7.100
3,552,617
+1.57(+28.39%)
Mar 11, 2019
5.210
5.900
5.180
5.530
814,806
+0.32(+6.14%)
Mar 08, 2019
5.250
5.400
5.040
5.210
344,500
-0.11(-2.07%)
Mar 07, 2019
5.310
5.650
5.000
5.320
472,232
-0.01(-0.19%)
Mar 06, 2019
5.870
5.870
5.230
5.330
550,920
-0.49(-8.42%)
Mar 05, 2019
5.670
5.870
5.350
5.820
721,050
+0.32(+5.82%)
Mar 04, 2019
5.170
5.500
4.580
5.500
727,444
+0.34(+6.59%)
Mar 01, 2019
5.740
5.740
4.860
5.160
1,034,000
-0.53(-9.31%)
Feb 28, 2019
5.380
5.800
5.380
5.690
459,124
+0.32(+5.96%)
Feb 27, 2019
5.900
6.000
5.300
5.370
672,067
-0.47(-8.05%)
Feb 26, 2019
5.340
6.080
5.250
5.840
1,359,591
+0.50(+9.36%)
Feb 25, 2019
5.250
5.600
5.100
5.340
1,678,206
+0.35(+7.01%)
Feb 22, 2019
4.470
5.210
4.470
4.990
2,085,400
+0.61(+13.93%)
Feb 21, 2019
4.070
4.500
4.050
4.380
905,916
+0.38(+9.50%)
Feb 20, 2019
4.050
4.120
3.900
4.000
175,321
-0.06(-1.48%)
Feb 19, 2019
4.250
4.370
4.000
4.060
220,767
-0.17(-4.02%)
Feb 15, 2019
4.250
4.300
4.060
4.230
273,000
-0.03(-0.70%)
Feb 14, 2019
4.050
4.340
3.910
4.260
303,508
+0.23(+5.71%)
Feb 13, 2019
3.780
4.210
3.690
4.030
294,634
+0.29(+7.75%)
Feb 12, 2019
3.950
4.000
3.650
3.740
256,807
-0.15(-3.86%)
Feb 11, 2019
3.960
4.050
3.870
3.890
146,699
-0.02(-0.51%)
Feb 08, 2019
4.100
4.220
3.800
3.910
393,500
-0.22(-5.33%)
Feb 07, 2019
4.700
4.870
4.000
4.130
2,859,131
+0.19(+4.82%)
Feb 06, 2019
4.020
4.190
3.800
3.940
169,401
-0.08(-1.99%)
Feb 05, 2019
3.820
4.060
3.820
4.020
181,358
+0.20(+5.24%)
Feb 04, 2019
4.300
4.370
3.550
3.820
562,531
-0.50(-11.57%)
Feb 01, 2019
4.400
4.620
4.150
4.320
468,000
-0.11(-2.48%)
Jan 31, 2019
4.550
4.680
4.350
4.430
374,674
-0.09(-1.99%)
Jan 30, 2019
4.390
4.700
4.150
4.520
435,099
+0.07(+1.57%)
Jan 29, 2019
4.030
4.990
4.030
4.450
1,903,121
+0.43(+10.70%)
Jan 28, 2019
4.470
4.470
3.960
4.020
345,011
-0.54(-11.84%)
Jan 25, 2019
3.580
4.640
3.450
4.560
439,900
+1.02(+28.81%)
Jan 24, 2019
3.660
3.730
3.490
3.540
54,210
-0.16(-4.32%)
Jan 23, 2019
3.660
4.057
3.380
3.700
135,859
+0.08(+2.21%)
Jan 22, 2019
3.940
4.000
3.580
3.620
195,077
-0.38(-9.50%)
Jan 18, 2019
4.190
4.270
3.920
4.000
135,200
-0.13(-3.15%)
Jan 17, 2019
3.840
4.280
3.840
4.130
284,714
+0.26(+6.72%)
Jan 16, 2019
4.360
4.360
3.800
3.870
367,842
-0.43(-10.00%)
Jan 15, 2019
4.150
4.500
4.060
4.300
304,276
+0.15(+3.61%)
Jan 14, 2019
4.100
4.640
4.020
4.150
1,035,768
+0.00(+0.00%)
Jan 11, 2019
3.470
4.400
3.470
4.150
2,555,700
+0.67(+19.25%)
Jan 10, 2019
3.520
3.590
3.380
3.480
72,666
-0.10(-2.79%)
Jan 09, 2019
3.240
3.650
3.100
3.580
381,032
+0.38(+11.87%)
Jan 08, 2019
3.320
3.350
3.060
3.200
115,184
-0.15(-4.48%)
Jan 07, 2019
3.300
3.550
3.150
3.350
336,253
+0.20(+6.35%)
Jan 04, 2019
2.800
3.270
2.700
3.150
356,100
+0.40(+14.55%)
Jan 03, 2019
2.530
2.800
2.450
2.750
46,535
+0.23(+9.13%)
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.