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
Microvision
(NQ:
MVIS
)
1.180
+0.030 (+2.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 28, 2020
0.2772
0.2800
0.2500
0.2542
2,100,800
-0.02(-7.76%)
Feb 27, 2020
0.2900
0.3000
0.2500
0.2756
2,909,893
+0.00(+0.44%)
Feb 26, 2020
0.3000
0.3100
0.2600
0.2744
8,481,868
-0.31(-52.69%)
Feb 25, 2020
0.6200
0.6200
0.5800
0.5800
2,078,277
-0.04(-5.98%)
Feb 24, 2020
0.6400
0.6392
0.6000
0.6169
287,779
-0.04(-6.16%)
Feb 21, 2020
0.6700
0.6900
0.6501
0.6574
253,800
-0.01(-1.88%)
Feb 20, 2020
0.6300
0.6700
0.6300
0.6700
234,162
+0.04(+6.11%)
Feb 19, 2020
0.6131
0.6397
0.6003
0.6314
277,508
+0.02(+3.51%)
Feb 18, 2020
0.6100
0.6100
0.5900
0.6100
186,323
+0.00(+0.43%)
Feb 14, 2020
0.6187
0.6187
0.5918
0.6074
165,900
-0.00(-0.43%)
Feb 13, 2020
0.6100
0.6200
0.5900
0.6100
239,488
-0.00(-0.28%)
Feb 12, 2020
0.6202
0.6202
0.5900
0.6117
367,231
-0.00(-0.03%)
Feb 11, 2020
0.6200
0.6257
0.5901
0.6119
373,807
-0.01(-1.31%)
Feb 10, 2020
0.6300
0.6400
0.6000
0.6200
277,132
+0.01(+1.81%)
Feb 07, 2020
0.6200
0.6320
0.5900
0.6090
403,300
-0.02(-2.65%)
Feb 06, 2020
0.6163
0.6347
0.6100
0.6256
343,146
+0.01(+0.90%)
Feb 05, 2020
0.6100
0.6400
0.6100
0.6200
255,538
+0.01(+2.45%)
Feb 04, 2020
0.6050
0.6399
0.5900
0.6052
338,015
+0.02(+2.58%)
Feb 03, 2020
0.6500
0.6500
0.5700
0.5900
1,271,555
-0.06(-9.23%)
Jan 31, 2020
0.6900
0.6900
0.6323
0.6500
678,600
-0.01(-1.62%)
Jan 30, 2020
0.6900
0.6900
0.6600
0.6607
747,103
-0.05(-6.51%)
Jan 29, 2020
0.7300
0.7300
0.6375
0.7067
1,767,412
-0.02(-3.19%)
Jan 28, 2020
0.7400
0.7400
0.6850
0.7300
451,544
+0.03(+4.29%)
Jan 27, 2020
0.7200
0.7400
0.6850
0.7000
310,460
+0.00(+0.00%)
Jan 24, 2020
0.7500
0.7500
0.6900
0.7000
646,200
-0.03(-3.77%)
Jan 23, 2020
0.7500
0.7519
0.7060
0.7274
209,892
+0.00(+0.11%)
Jan 22, 2020
0.7520
0.7520
0.7200
0.7266
238,396
-0.02(-3.12%)
Jan 21, 2020
0.7400
0.7500
0.7200
0.7500
432,243
+0.00(+0.40%)
Jan 17, 2020
0.7500
0.7500
0.7150
0.7470
382,300
-0.00(-0.40%)
Jan 16, 2020
0.7300
0.7500
0.7100
0.7500
300,433
+0.03(+4.54%)
Jan 15, 2020
0.7392
0.7500
0.7000
0.7174
423,546
-0.01(-1.98%)
Jan 14, 2020
0.7467
0.7600
0.7310
0.7319
241,375
-0.01(-2.00%)
Jan 13, 2020
0.7472
0.7600
0.7303
0.7468
423,261
+0.02(+2.94%)
Jan 10, 2020
0.7150
0.7585
0.7100
0.7255
313,200
+0.01(+0.76%)
Jan 09, 2020
0.7400
0.7400
0.7111
0.7200
259,681
-0.02(-2.70%)
Jan 08, 2020
0.7600
0.7600
0.7200
0.7400
225,705
-0.01(-0.67%)
Jan 07, 2020
0.7500
0.7680
0.7400
0.7450
300,538
+0.02(+2.05%)
Jan 06, 2020
0.7600
0.8000
0.7300
0.7300
550,779
-0.03(-3.50%)
Jan 03, 2020
0.7800
0.8000
0.7260
0.7565
258,100
-0.01(-1.75%)
Jan 02, 2020
0.7200
0.7800
0.7200
0.7700
282,428
+0.05(+6.94%)
Dec 31, 2019
0.6900
0.7200
0.6787
0.7200
417,600
+0.02(+2.86%)
Dec 30, 2019
0.7200
0.7214
0.6700
0.7000
457,934
-0.04(-5.39%)
Dec 27, 2019
0.7400
0.7400
0.7200
0.7399
270,200
-0.00(-0.01%)
Dec 26, 2019
0.7000
0.7500
0.7000
0.7400
241,322
+0.02(+2.78%)
Dec 24, 2019
0.7200
0.7200
0.6951
0.7200
131,600
+0.00(+0.00%)
Dec 23, 2019
0.6800
0.7989
0.6700
0.7200
567,275
+0.04(+5.84%)
Dec 20, 2019
0.6900
0.6978
0.6606
0.6803
269,600
-0.02(-2.37%)
Dec 19, 2019
0.6961
0.7100
0.6600
0.6968
513,100
+0.04(+5.58%)
Dec 18, 2019
0.6400
0.6800
0.6400
0.6600
422,094
+0.03(+4.15%)
Dec 17, 2019
0.6511
0.6700
0.6315
0.6337
714,826
-0.03(-4.79%)
Dec 16, 2019
0.6864
0.6900
0.6405
0.6656
899,885
-0.01(-1.42%)
Dec 13, 2019
0.7000
0.7150
0.6651
0.6752
393,800
-0.00(-0.71%)
Dec 12, 2019
0.7100
0.7100
0.6700
0.6800
662,328
-0.03(-4.56%)
Dec 11, 2019
0.7400
0.7400
0.7000
0.7125
253,380
-0.01(-1.04%)
Dec 10, 2019
0.7700
0.7700
0.7100
0.7200
413,670
-0.02(-3.13%)
Dec 09, 2019
0.7520
0.7780
0.7200
0.7433
206,176
-0.01(-1.00%)
Dec 06, 2019
0.7600
0.7850
0.7412
0.7508
187,300
+0.00(+0.56%)
Dec 05, 2019
0.7600
0.7600
0.7323
0.7466
228,861
+0.02(+2.61%)
Dec 04, 2019
0.7000
0.7550
0.7000
0.7276
475,444
-0.02(-2.34%)
Dec 03, 2019
0.7300
0.7500
0.6850
0.7450
522,249
-0.01(-0.67%)
Dec 02, 2019
0.8000
0.8200
0.7200
0.7500
755,271
-0.04(-5.11%)
Nov 29, 2019
0.8234
0.8300
0.7700
0.7904
652,800
-0.03(-4.01%)
Nov 27, 2019
0.8500
0.8700
0.8110
0.8234
580,100
-0.03(-3.70%)
Nov 26, 2019
0.8400
0.8800
0.8220
0.8550
701,234
+0.01(+0.59%)
Nov 25, 2019
0.8200
0.8700
0.8200
0.8500
395,616
+0.00(+0.08%)
Nov 22, 2019
0.8600
0.8700
0.8131
0.8493
649,000
-0.01(-1.24%)
Nov 21, 2019
0.8700
0.8800
0.8200
0.8600
622,855
+0.01(+1.18%)
Nov 20, 2019
0.8500
0.8817
0.8242
0.8500
636,019
+0.01(+1.17%)
Nov 19, 2019
0.8500
0.8700
0.8257
0.8402
554,727
+0.03(+3.74%)
Nov 18, 2019
0.8300
0.9000
0.7942
0.8099
637,256
-0.01(-1.24%)
Nov 15, 2019
1.030
1.030
0.7720
0.8201
1,908,900
-0.16(-16.32%)
Nov 14, 2019
0.7600
1.020
0.7600
0.9800
4,718,854
+0.24(+31.72%)
Nov 13, 2019
0.7100
0.7440
0.7100
0.7440
638,597
+0.03(+4.79%)
Nov 12, 2019
0.7400
0.7500
0.7000
0.7100
609,578
-0.02(-3.12%)
Nov 11, 2019
0.7200
0.7600
0.7200
0.7329
557,499
+0.02(+2.36%)
Nov 08, 2019
0.7651
0.7651
0.7100
0.7160
837,200
-0.03(-4.05%)
Nov 07, 2019
0.7300
0.8000
0.7100
0.7462
1,441,469
+0.09(+14.03%)
Nov 06, 2019
0.6721
0.7008
0.6500
0.6544
630,995
-0.05(-7.31%)
Nov 05, 2019
0.7300
0.7400
0.6915
0.7060
320,462
+0.02(+2.32%)
Nov 04, 2019
0.7400
0.7700
0.6900
0.6900
565,592
-0.05(-7.01%)
Nov 01, 2019
0.7500
0.7847
0.7301
0.7420
572,200
-0.00(-0.28%)
Oct 31, 2019
0.7532
0.7532
0.7139
0.7441
170,101
-0.01(-1.44%)
Oct 30, 2019
0.7600
0.7777
0.7202
0.7550
126,140
+0.01(+1.75%)
Oct 29, 2019
0.7200
0.7697
0.7126
0.7420
391,057
+0.04(+5.20%)
Oct 28, 2019
0.7000
0.7200
0.6981
0.7053
90,849
+0.01(+1.34%)
Oct 25, 2019
0.7200
0.7550
0.6800
0.6960
387,900
-0.03(-3.67%)
Oct 24, 2019
0.7300
0.7365
0.7120
0.7225
187,556
-0.02(-2.36%)
Oct 23, 2019
0.8000
0.8000
0.7200
0.7400
421,585
-0.06(-7.31%)
Oct 22, 2019
0.7337
0.8000
0.7163
0.7984
790,101
+0.08(+11.51%)
Oct 21, 2019
0.7000
0.7250
0.6945
0.7160
134,501
+0.01(+1.55%)
Oct 18, 2019
0.7000
0.7200
0.6900
0.7051
144,000
+0.01(+2.04%)
Oct 17, 2019
0.7001
0.7310
0.6850
0.6910
161,677
-0.01(-1.30%)
Oct 16, 2019
0.6500
0.7900
0.6500
0.7001
1,285,867
+0.04(+5.55%)
Oct 15, 2019
0.6900
0.7000
0.6601
0.6633
89,956
+0.00(+0.50%)
Oct 14, 2019
0.7100
0.7200
0.6583
0.6600
258,506
-0.05(-7.04%)
Oct 11, 2019
0.7500
0.7700
0.7019
0.7100
289,900
-0.05(-6.58%)
Oct 10, 2019
0.7000
0.7700
0.7000
0.7600
365,061
+0.06(+8.57%)
Oct 09, 2019
0.7449
0.8183
0.6966
0.7000
755,638
-0.04(-5.41%)
Oct 08, 2019
0.7300
0.7600
0.7000
0.7400
260,717
+0.00(+0.00%)
Oct 07, 2019
0.7100
0.7800
0.6600
0.7400
516,884
-0.00(-0.19%)
Oct 04, 2019
0.6000
0.8367
0.5900
0.7414
2,033,900
+0.16(+27.83%)
Oct 03, 2019
0.6000
0.6000
0.5700
0.5800
224,150
+0.00(+0.00%)
Oct 02, 2019
0.5900
0.6000
0.5800
0.5800
112,407
-0.02(-3.32%)
Oct 01, 2019
0.5991
0.6049
0.5750
0.5999
134,437
-0.00(-0.02%)
Sep 30, 2019
0.6000
0.6000
0.5800
0.6000
154,282
+0.01(+1.78%)
Sep 27, 2019
0.5838
0.6026
0.5800
0.5895
134,700
-0.00(-0.08%)
Sep 26, 2019
0.5900
0.6000
0.5600
0.5900
237,469
+0.00(+0.00%)
Sep 25, 2019
0.5900
0.6100
0.5700
0.5900
66,794
+0.00(+0.65%)
Sep 24, 2019
0.5953
0.5989
0.5601
0.5862
548,151
+0.01(+1.07%)
Sep 23, 2019
0.6100
0.6200
0.5800
0.5800
438,214
-0.02(-3.40%)
Sep 20, 2019
0.6000
0.6030
0.5730
0.6004
608,000
+0.02(+3.11%)
Sep 19, 2019
0.6167
0.6280
0.5823
0.5823
351,160
-0.02(-4.12%)
Sep 18, 2019
0.6340
0.6520
0.6000
0.6073
302,154
-0.02(-2.96%)
Sep 17, 2019
0.6700
0.6700
0.6150
0.6258
333,964
-0.04(-6.60%)
Sep 16, 2019
0.6500
0.6800
0.6400
0.6700
395,923
+0.02(+3.08%)
Sep 13, 2019
0.6300
0.6504
0.6042
0.6500
611,100
+0.03(+4.84%)
Sep 12, 2019
0.6500
0.6500
0.6000
0.6200
495,422
-0.04(-6.06%)
Sep 11, 2019
0.6000
0.6600
0.5800
0.6600
554,392
+0.04(+6.45%)
Sep 10, 2019
0.6200
0.6300
0.6000
0.6200
306,269
+0.00(+0.00%)
Sep 09, 2019
0.6300
0.6300
0.6200
0.6200
176,096
+0.00(+0.00%)
Sep 06, 2019
0.6200
0.6400
0.6200
0.6200
314,100
-0.00(-0.05%)
Sep 05, 2019
0.6200
0.6320
0.6100
0.6203
381,164
+0.00(+0.03%)
Sep 04, 2019
0.6000
0.6244
0.5761
0.6201
478,187
+0.02(+3.35%)
Sep 03, 2019
0.6300
0.6300
0.5800
0.6000
435,067
-0.01(-1.12%)
Aug 30, 2019
0.6700
0.6700
0.5900
0.6068
865,200
+0.03(+4.62%)
Aug 29, 2019
0.5800
0.6200
0.5700
0.5800
476,519
+0.01(+1.58%)
Aug 28, 2019
0.5985
0.6300
0.5600
0.5710
401,893
-0.02(-3.22%)
Aug 27, 2019
0.6000
0.6200
0.5600
0.5900
419,679
-0.02(-3.29%)
Aug 26, 2019
0.6600
0.6900
0.6000
0.6101
354,287
-0.04(-6.15%)
Aug 23, 2019
0.6789
0.7200
0.6331
0.6501
326,900
-0.00(-0.70%)
Aug 22, 2019
0.7021
0.7354
0.6511
0.6547
360,558
-0.05(-6.50%)
Aug 21, 2019
0.7091
0.7300
0.6914
0.7002
387,119
-0.00(-0.11%)
Aug 20, 2019
0.6900
0.7335
0.6800
0.7010
559,515
-0.02(-2.64%)
Aug 19, 2019
0.7550
0.7584
0.6901
0.7200
488,739
-0.03(-4.00%)
Aug 16, 2019
0.7000
0.7600
0.6900
0.7500
879,300
+0.05(+7.14%)
Aug 15, 2019
0.6500
0.7000
0.6500
0.7000
680,948
+0.04(+6.06%)
Aug 14, 2019
0.5790
0.6700
0.5520
0.6600
990,576
+0.09(+15.79%)
Aug 13, 2019
0.6000
0.6200
0.5500
0.5700
807,276
-0.04(-5.80%)
Aug 12, 2019
0.6100
0.6300
0.5910
0.6051
279,233
+0.00(+0.62%)
Aug 09, 2019
0.6358
0.6400
0.5910
0.6014
400,700
-0.03(-4.16%)
Aug 08, 2019
0.6400
0.6538
0.6025
0.6275
295,465
+0.03(+4.17%)
Aug 07, 2019
0.6200
0.6899
0.5952
0.6024
517,447
+0.00(+0.40%)
Aug 06, 2019
0.6182
0.6200
0.5989
0.6000
274,495
+0.00(+0.70%)
Aug 05, 2019
0.6068
0.6170
0.5900
0.5958
195,162
+0.01(+0.98%)
Aug 02, 2019
0.6107
0.6405
0.5900
0.5900
436,700
-0.02(-3.28%)
Aug 01, 2019
0.6500
0.6500
0.6000
0.6100
437,443
-0.03(-4.69%)
Jul 31, 2019
0.6400
0.6800
0.6400
0.6400
304,647
-0.01(-2.22%)
Jul 30, 2019
0.6400
0.6859
0.6390
0.6545
350,068
+0.01(+2.30%)
Jul 29, 2019
0.6760
0.6900
0.6398
0.6398
559,679
-0.03(-4.51%)
Jul 26, 2019
0.7300
0.7300
0.6700
0.6700
483,400
-0.03(-4.96%)
Jul 25, 2019
0.7252
0.7392
0.7050
0.7050
284,665
-0.01(-0.70%)
Jul 24, 2019
0.7100
0.7300
0.7000
0.7100
300,009
+0.01(+1.43%)
Jul 23, 2019
0.7010
0.7269
0.7000
0.7000
158,590
+0.00(+0.00%)
Jul 22, 2019
0.7100
0.7358
0.6980
0.7000
330,617
-0.05(-6.50%)
Jul 19, 2019
0.7100
0.7905
0.6600
0.7487
2,191,700
-0.11(-12.94%)
Jul 18, 2019
0.9100
0.9100
0.8300
0.8600
589,975
+0.05(+6.09%)
Jul 17, 2019
0.9030
0.9183
0.8105
0.8106
391,535
-0.09(-10.34%)
Jul 16, 2019
0.8800
0.9190
0.8775
0.9041
471,289
+0.04(+5.13%)
Jul 15, 2019
0.8300
0.9200
0.8300
0.8600
639,785
+0.03(+4.20%)
Jul 12, 2019
0.8700
0.8700
0.8220
0.8253
205,600
-0.04(-5.14%)
Jul 11, 2019
0.8600
0.8700
0.8100
0.8700
245,891
+0.04(+4.82%)
Jul 10, 2019
0.8400
0.8700
0.8200
0.8300
141,177
+0.01(+1.16%)
Jul 09, 2019
0.8300
0.8739
0.7901
0.8205
291,034
-0.01(-1.14%)
Jul 08, 2019
0.7900
0.8400
0.7900
0.8300
230,327
+0.02(+3.07%)
Jul 05, 2019
0.8200
0.8200
0.7852
0.8053
116,300
+0.01(+1.55%)
Jul 03, 2019
0.7898
0.8200
0.7701
0.7930
84,600
+0.02(+2.99%)
Jul 02, 2019
0.8000
0.8300
0.7700
0.7700
150,586
-0.06(-7.23%)
Jul 01, 2019
0.8100
0.8300
0.7900
0.8300
204,813
+0.02(+3.08%)
Jun 28, 2019
0.7800
0.8100
0.7740
0.8052
149,900
+0.02(+2.65%)
Jun 27, 2019
0.7800
0.8100
0.7650
0.7844
148,804
+0.01(+1.80%)
Jun 26, 2019
0.7618
0.7900
0.7600
0.7705
138,570
+0.02(+2.05%)
Jun 25, 2019
0.7864
0.8099
0.7550
0.7550
160,496
-0.04(-4.43%)
Jun 24, 2019
0.8000
0.8000
0.7700
0.7900
148,212
-0.00(-0.05%)
Jun 21, 2019
0.8100
0.8400
0.7808
0.7904
269,000
-0.04(-4.49%)
Jun 20, 2019
0.8333
0.8700
0.8025
0.8276
312,478
+0.01(+1.30%)
Jun 19, 2019
0.9000
0.9135
0.8170
0.8170
200,191
-0.07(-8.21%)
Jun 18, 2019
0.8600
0.9500
0.8036
0.8901
924,899
+0.05(+5.94%)
Jun 17, 2019
0.8250
0.8600
0.8200
0.8402
169,265
+0.01(+0.95%)
Jun 14, 2019
0.8700
0.8783
0.8000
0.8323
185,900
-0.01(-0.93%)
Jun 13, 2019
0.8400
0.8800
0.8100
0.8401
419,885
-0.00(-0.40%)
Jun 12, 2019
0.7000
0.8500
0.7000
0.8435
747,907
+0.15(+21.72%)
Jun 11, 2019
0.6811
0.7164
0.6800
0.6930
232,920
+0.03(+4.21%)
Jun 10, 2019
0.7300
0.7399
0.6550
0.6650
621,903
-0.05(-6.98%)
Jun 07, 2019
0.7060
0.7313
0.6950
0.7149
332,300
+0.02(+2.14%)
Jun 06, 2019
0.7200
0.7300
0.6701
0.6999
626,505
-0.01(-1.66%)
Jun 05, 2019
0.7600
0.7600
0.7000
0.7117
831,551
-0.04(-5.32%)
Jun 04, 2019
0.7900
0.8005
0.7500
0.7517
536,923
-0.02(-2.73%)
Jun 03, 2019
0.8100
0.8401
0.7513
0.7728
633,502
-0.06(-7.62%)
May 31, 2019
0.8600
0.8669
0.8000
0.8365
475,700
-0.00(-0.42%)
May 30, 2019
0.8700
0.9232
0.8400
0.8400
356,300
-0.03(-2.89%)
May 29, 2019
0.9200
0.9313
0.8600
0.8650
266,038
-0.02(-2.48%)
May 28, 2019
0.8400
0.9500
0.8300
0.8870
652,436
+0.07(+7.99%)
May 24, 2019
0.7132
0.8796
0.7100
0.8214
556,100
+0.11(+16.02%)
May 23, 2019
0.7210
0.7458
0.7000
0.7080
305,678
-0.02(-3.29%)
May 22, 2019
0.7627
0.7694
0.7200
0.7321
400,339
-0.03(-4.41%)
May 21, 2019
0.7955
0.8080
0.7600
0.7659
264,150
-0.02(-2.66%)
May 20, 2019
0.8233
0.8500
0.7711
0.7868
596,324
-0.04(-5.03%)
May 17, 2019
0.8201
0.8599
0.8201
0.8285
574,500
+0.01(+1.04%)
May 16, 2019
0.8200
0.8400
0.8100
0.8200
621,535
+0.01(+0.84%)
May 15, 2019
0.8230
0.8457
0.8035
0.8132
570,286
-0.01(-1.12%)
May 14, 2019
0.8610
0.9000
0.8200
0.8224
367,941
-0.05(-5.44%)
May 13, 2019
0.8944
0.9175
0.8190
0.8697
645,560
-0.02(-2.08%)
May 10, 2019
0.9000
0.9098
0.8800
0.8882
532,500
-0.02(-2.57%)
May 09, 2019
0.9201
0.9500
0.8800
0.9116
725,262
-0.02(-1.98%)
May 08, 2019
0.9700
0.9700
0.9200
0.9300
537,225
-0.06(-6.06%)
May 07, 2019
0.9600
0.9900
0.9400
0.9900
527,265
+0.05(+5.32%)
May 06, 2019
0.9530
0.9800
0.9400
0.9400
449,776
-0.06(-6.00%)
May 03, 2019
0.9700
1.000
0.9100
1.000
693,300
+0.03(+3.57%)
May 02, 2019
0.9900
0.9982
0.9205
0.9655
421,347
-0.01(-1.48%)
May 01, 2019
1.000
1.010
0.9800
0.9800
350,742
-0.02(-2.00%)
Apr 30, 2019
1.040
1.050
0.9900
1.000
379,324
-0.05(-4.76%)
Apr 29, 2019
1.010
1.050
1.010
1.050
365,836
+0.03(+2.94%)
Apr 26, 2019
1.000
1.030
0.9901
1.020
301,600
+0.02(+2.35%)
Apr 25, 2019
1.030
1.030
0.9658
0.9966
555,259
-0.03(-3.24%)
Apr 24, 2019
0.9200
1.060
0.9200
1.030
845,739
+0.10(+10.21%)
Apr 23, 2019
0.9600
0.9901
0.8811
0.9346
868,370
-0.03(-2.65%)
Apr 22, 2019
1.020
1.030
0.9500
0.9600
790,121
-0.05(-4.95%)
Apr 18, 2019
1.030
1.050
0.9900
1.010
732,300
-0.02(-1.94%)
Apr 17, 2019
1.100
1.140
0.9700
1.030
2,100,631
-0.16(-13.45%)
Apr 16, 2019
1.040
1.220
1.010
1.190
1,289,488
+0.16(+15.53%)
Apr 15, 2019
1.040
1.070
1.000
1.030
268,772
+0.00(+0.00%)
Apr 12, 2019
1.050
1.080
0.9900
1.030
405,800
-0.02(-1.90%)
Apr 11, 2019
1.080
1.090
1.020
1.050
297,585
-0.03(-2.78%)
Apr 10, 2019
1.030
1.090
1.020
1.080
695,602
+0.06(+5.88%)
Apr 09, 2019
0.9800
1.050
0.9700
1.020
489,432
+0.04(+4.20%)
Apr 08, 2019
0.9771
1.010
0.9701
0.9789
361,557
-0.01(-0.79%)
Apr 05, 2019
0.9600
1.000
0.9600
0.9867
141,600
+0.03(+3.64%)
Apr 04, 2019
1.000
1.000
0.9500
0.9520
316,236
-0.07(-6.67%)
Apr 03, 2019
1.000
1.020
0.9901
1.020
415,199
+0.02(+2.00%)
Apr 02, 2019
1.000
1.010
0.9700
1.000
190,415
+0.01(+0.91%)
Apr 01, 2019
0.9824
1.030
0.9700
0.9910
164,257
+0.02(+2.29%)
Mar 29, 2019
0.9850
0.9880
0.9402
0.9688
206,000
-0.00(-0.12%)
Mar 28, 2019
0.9900
1.010
0.9600
0.9700
273,790
-0.02(-2.02%)
Mar 27, 2019
1.000
1.020
0.9900
0.9900
240,086
-0.02(-1.98%)
Mar 26, 2019
0.9900
1.040
0.9900
1.010
369,274
+0.02(+1.80%)
Mar 25, 2019
0.9516
1.000
0.9500
0.9921
192,816
+0.02(+1.66%)
Mar 22, 2019
0.9900
0.9973
0.9403
0.9759
282,800
-0.01(-1.42%)
Mar 21, 2019
1.040
1.060
0.9800
0.9900
323,111
-0.06(-5.71%)
Mar 20, 2019
1.040
1.050
1.010
1.050
156,527
+0.03(+2.94%)
Mar 19, 2019
1.040
1.080
1.000
1.020
297,398
-0.01(-0.97%)
Mar 18, 2019
1.040
1.070
1.010
1.030
358,735
-0.02(-1.90%)
Mar 15, 2019
1.020
1.110
0.9700
1.050
1,014,900
+0.04(+3.96%)
Mar 14, 2019
1.070
1.070
0.9700
1.010
989,639
+0.10(+10.99%)
Mar 13, 2019
1.120
1.130
0.8700
0.9100
1,903,317
-0.24(-20.87%)
Mar 12, 2019
1.240
1.250
1.110
1.150
708,299
-0.09(-7.26%)
Mar 11, 2019
1.220
1.250
1.210
1.240
329,935
+0.04(+3.33%)
Mar 08, 2019
1.170
1.250
1.150
1.200
526,900
+0.04(+3.45%)
Mar 07, 2019
1.070
1.170
1.060
1.160
444,715
+0.08(+7.41%)
Mar 06, 2019
1.130
1.150
1.050
1.080
538,105
-0.05(-4.42%)
Mar 05, 2019
1.160
1.170
1.100
1.130
344,450
-0.04(-3.42%)
Mar 04, 2019
1.180
1.260
1.130
1.170
282,036
+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.