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
Cps Technologies
(NQ:
CPSH
)
1.780
+0.054 (+3.13%)
Streaming Delayed Price
Updated: 2:53 PM EDT, May 24, 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, 2019
1.590
1.590
1.474
1.518
8,339
-0.03(-2.09%)
Feb 27, 2019
1.530
1.550
1.530
1.550
8,595
+0.04(+2.65%)
Feb 26, 2019
1.510
1.530
1.510
1.510
4,347
+0.04(+2.71%)
Feb 25, 2019
1.553
1.553
1.470
1.470
22,581
-0.08(-5.15%)
Feb 22, 2019
1.600
1.600
1.500
1.550
9,900
-0.05(-3.13%)
Feb 21, 2019
1.690
1.690
1.470
1.600
10,562
+0.06(+3.90%)
Feb 20, 2019
1.490
1.792
1.470
1.540
79,778
+0.07(+4.77%)
Feb 19, 2019
1.410
1.470
1.380
1.470
16,069
+0.07(+4.99%)
Feb 15, 2019
1.400
1.480
1.380
1.400
51,900
-0.01(-0.71%)
Feb 14, 2019
1.340
1.420
1.330
1.410
2,821
-0.00(-0.23%)
Feb 13, 2019
1.347
1.413
1.345
1.413
1,905
+0.09(+6.97%)
Feb 12, 2019
1.375
1.380
1.320
1.321
17,417
-0.03(-2.14%)
Feb 11, 2019
1.350
1.350
1.350
1.350
572
-0.01(-0.74%)
Feb 08, 2019
1.360
1.360
1.360
1.360
400
-0.04(-2.86%)
Feb 07, 2019
1.400
1.406
1.400
1.400
6,728
+0.02(+1.45%)
Feb 06, 2019
1.380
1.380
1.380
83
+0.00(+0.00%)
Feb 05, 2019
1.380
1.450
1.380
1.380
6,427
-0.02(-1.43%)
Feb 04, 2019
1.350
1.408
1.350
1.400
18,111
-0.03(-2.10%)
Feb 01, 2019
1.360
1.430
1.330
1.430
1,500
+0.03(+2.14%)
Jan 31, 2019
1.400
1.400
1.400
1.400
3,858
+0.05(+3.37%)
Jan 30, 2019
1.340
1.400
1.340
1.354
10,200
+0.03(+2.29%)
Jan 29, 2019
1.320
1.325
1.320
1.324
2,091
+0.00(+0.30%)
Jan 28, 2019
1.340
1.340
1.320
1.320
8,250
-0.07(-5.04%)
Jan 25, 2019
1.450
1.450
1.330
1.390
700
-0.06(-4.14%)
Jan 24, 2019
1.450
1.450
1.450
1.450
171
+0.06(+3.97%)
Jan 23, 2019
1.330
1.440
1.330
1.395
1,091
+0.04(+3.30%)
Jan 22, 2019
1.450
1.450
1.350
1.350
44,325
-0.10(-6.90%)
Jan 18, 2019
1.420
1.450
1.330
1.450
20,800
+0.01(+0.69%)
Jan 17, 2019
1.500
1.500
1.394
1.440
2,691
+0.09(+6.67%)
Jan 16, 2019
1.370
1.610
1.350
1.350
187,075
+0.05(+3.85%)
Jan 15, 2019
1.300
1.300
1.300
307
+0.00(+0.00%)
Jan 14, 2019
1.300
1.300
1.300
1.300
223
-0.05(-3.70%)
Jan 11, 2019
1.330
1.350
1.310
1.350
1,500
+0.04(+3.05%)
Jan 10, 2019
1.410
1.410
1.310
1.310
2,747
-0.13(-9.03%)
Jan 09, 2019
1.360
1.440
1.360
1.440
32,354
+0.08(+5.88%)
Jan 08, 2019
1.365
1.375
1.360
1.360
2,810
+0.01(+0.74%)
Jan 07, 2019
1.470
1.470
1.350
1.350
2,226
-0.05(-3.57%)
Jan 04, 2019
1.260
1.400
1.260
1.400
21,100
+0.15(+12.00%)
Jan 03, 2019
1.250
1.310
1.250
1.250
6,567
+0.02(+1.63%)
Jan 02, 2019
1.230
1.230
1.230
194
+0.00(+0.00%)
Dec 31, 2018
1.100
1.250
1.090
1.230
8,500
+0.18(+17.14%)
Dec 28, 2018
1.080
1.150
1.050
1.050
2,000
+0.06(+6.06%)
Dec 27, 2018
0.9910
1.100
0.9001
0.9900
25,878
-0.01(-1.00%)
Dec 26, 2018
0.6600
1.100
0.6600
1.000
33,986
-0.10(-9.09%)
Dec 24, 2018
1.100
1.100
1.100
48
+0.00(+0.00%)
Dec 21, 2018
1.170
1.170
1.100
1.100
16,700
-0.08(-6.78%)
Dec 20, 2018
1.240
1.310
1.180
1.180
62,383
-0.06(-4.85%)
Dec 19, 2018
1.230
1.240
1.230
1.240
2,356
+0.00(+0.01%)
Dec 18, 2018
1.303
1.303
1.240
1.240
361
-0.05(-3.88%)
Dec 17, 2018
1.250
1.330
1.240
1.290
27,314
+0.02(+1.57%)
Dec 14, 2018
1.270
1.270
1.270
165
+0.00(+0.00%)
Dec 13, 2018
1.270
1.270
1.270
1.270
195
-0.01(-0.78%)
Dec 12, 2018
1.280
1.280
1.280
238
+0.00(+0.00%)
Dec 11, 2018
1.280
1.280
1.280
1.280
1,259
+0.00(+0.00%)
Dec 10, 2018
1.280
1.280
1.280
121
+0.00(+0.00%)
Dec 07, 2018
1.270
1.280
1.270
1.280
2,900
+0.00(+0.00%)
Dec 06, 2018
1.290
1.350
1.280
1.280
24,634
-0.08(-5.88%)
Dec 04, 2018
1.360
1.360
1.360
1.360
1,100
-0.02(-1.45%)
Dec 03, 2018
1.380
1.380
1.380
1.380
4,294
+0.00(+0.00%)
Nov 30, 2018
1.380
1.380
1.380
1.380
1,200
-0.01(-0.72%)
Nov 29, 2018
1.290
1.390
1.290
1.390
848
+0.02(+1.46%)
Nov 28, 2018
1.290
1.370
1.280
1.370
3,154
+0.05(+3.95%)
Nov 27, 2018
1.318
1.318
1.318
1.318
366
-0.01(-0.90%)
Nov 26, 2018
1.330
1.337
1.330
1.330
12,345
+0.00(+0.00%)
Nov 23, 2018
1.330
1.330
1.330
1.330
200
+0.00(+0.00%)
Nov 21, 2018
1.330
1.330
1.330
0
+0.04(+3.10%)
Nov 20, 2018
1.290
1.290
1.290
1.290
147
-0.01(-0.77%)
Nov 19, 2018
1.300
1.300
1.280
1.300
2,046
-0.06(-4.41%)
Nov 16, 2018
1.360
1.360
1.360
35
+0.00(+0.00%)
Nov 15, 2018
1.360
1.360
1.360
96
+0.00(+0.00%)
Nov 14, 2018
1.360
1.360
1.360
88
+0.00(+0.00%)
Nov 13, 2018
1.360
1.360
1.360
177
+0.00(+0.00%)
Nov 12, 2018
1.360
1.360
1.360
189
+0.00(+0.00%)
Nov 09, 2018
1.370
1.370
1.360
1.360
1,600
+0.00(+0.00%)
Nov 08, 2018
1.360
1.360
1.360
149
+0.00(+0.00%)
Nov 07, 2018
1.390
1.390
1.360
1.360
2,631
+0.00(+0.00%)
Nov 06, 2018
1.350
1.372
1.350
1.360
2,409
+0.01(+0.74%)
Nov 05, 2018
1.340
1.350
1.300
1.350
2,529
+0.00(+0.00%)
Nov 02, 2018
1.291
1.350
1.245
1.350
24,700
+0.00(+0.00%)
Nov 01, 2018
1.300
1.360
1.290
1.350
38,738
+0.06(+4.65%)
Oct 31, 2018
1.250
1.290
1.250
1.290
1,458
+0.04(+3.20%)
Oct 30, 2018
1.250
1.250
1.250
117
+0.00(+0.00%)
Oct 29, 2018
1.250
1.250
1.250
1.250
425
+0.00(+0.00%)
Oct 26, 2018
1.250
1.300
1.250
1.250
2,600
-0.01(-0.79%)
Oct 25, 2018
1.300
1.300
1.260
1.260
646
-0.03(-2.33%)
Oct 24, 2018
1.280
1.290
1.280
1.290
5,269
-0.02(-1.53%)
Oct 23, 2018
1.310
1.310
1.250
1.310
6,119
+0.01(+0.77%)
Oct 22, 2018
1.300
1.300
1.300
117
+0.00(+0.00%)
Oct 19, 2018
1.280
1.300
1.250
1.300
3,800
+0.05(+4.00%)
Oct 18, 2018
1.350
1.380
1.250
1.250
2,339
-0.05(-3.85%)
Oct 17, 2018
1.310
1.390
1.300
1.300
5,147
-0.01(-0.76%)
Oct 16, 2018
1.370
1.400
1.310
1.310
8,064
-0.07(-5.07%)
Oct 15, 2018
1.290
1.380
1.290
1.380
2,219
+0.06(+4.55%)
Oct 12, 2018
1.260
1.320
1.250
1.320
9,300
+0.00(+0.00%)
Oct 11, 2018
1.310
1.320
1.310
1.320
6,745
+0.02(+1.54%)
Oct 10, 2018
1.380
1.433
1.250
1.300
22,802
-0.08(-5.80%)
Oct 09, 2018
1.400
1.450
1.380
1.380
4,109
-0.07(-4.83%)
Oct 08, 2018
1.450
1.450
1.450
1.450
685
+0.05(+3.57%)
Oct 05, 2018
1.440
1.440
1.400
1.400
7,100
-0.05(-3.12%)
Oct 04, 2018
1.410
1.445
1.410
1.445
1,743
+0.04(+2.48%)
Oct 03, 2018
1.433
1.447
1.410
1.410
8,559
-0.03(-2.08%)
Oct 02, 2018
1.440
1.450
1.360
1.440
10,736
+0.03(+2.13%)
Oct 01, 2018
1.430
1.497
1.410
1.410
7,394
-0.04(-2.76%)
Sep 28, 2018
1.510
1.510
1.450
1.450
16,000
-0.05(-3.30%)
Sep 27, 2018
1.520
1.520
1.450
1.500
10,398
-0.02(-1.35%)
Sep 26, 2018
1.470
1.520
1.460
1.520
9,854
+0.06(+4.11%)
Sep 25, 2018
1.520
1.521
1.460
1.460
3,172
+0.01(+0.68%)
Sep 24, 2018
1.451
1.500
1.450
1.450
3,042
-0.09(-5.84%)
Sep 21, 2018
1.500
1.540
1.500
1.540
3,300
+0.04(+2.67%)
Sep 20, 2018
1.510
1.510
1.459
1.500
24,768
+0.00(+0.00%)
Sep 19, 2018
1.510
1.540
1.490
1.500
10,782
-0.05(-3.16%)
Sep 18, 2018
1.580
1.580
1.500
1.549
6,792
+0.04(+2.58%)
Sep 17, 2018
1.680
1.680
1.490
1.510
32,292
-0.17(-10.12%)
Sep 14, 2018
1.750
1.850
1.645
1.680
83,600
+0.03(+1.82%)
Sep 13, 2018
1.560
1.650
1.560
1.650
4,198
+0.10(+6.45%)
Sep 12, 2018
1.550
1.610
1.520
1.550
3,443
-0.01(-0.64%)
Sep 11, 2018
1.560
1.580
1.550
1.560
3,616
+0.01(+0.65%)
Sep 10, 2018
1.550
1.550
1.550
1.550
251
-0.04(-2.52%)
Sep 07, 2018
1.590
1.590
1.590
40
+0.00(+0.00%)
Sep 06, 2018
1.580
1.590
1.580
1.590
1,418
-0.04(-2.45%)
Sep 05, 2018
1.630
1.630
1.630
231
+0.00(+0.00%)
Sep 04, 2018
1.590
1.630
1.565
1.630
1,708
-0.04(-2.29%)
Aug 31, 2018
1.668
1.668
1.668
0
+0.03(+1.72%)
Aug 30, 2018
1.650
1.670
1.460
1.640
24,625
-0.01(-0.55%)
Aug 29, 2018
1.510
1.650
1.510
1.649
46,631
+0.19(+12.95%)
Aug 28, 2018
1.500
1.570
1.460
1.460
3,682
-0.02(-1.35%)
Aug 27, 2018
1.438
1.500
1.421
1.480
7,296
+0.07(+4.96%)
Aug 24, 2018
1.450
1.450
1.410
1.410
10,300
-0.04(-2.76%)
Aug 23, 2018
1.500
1.500
1.450
1.450
14,809
-0.05(-3.33%)
Aug 22, 2018
1.490
1.520
1.450
1.500
3,778
-0.02(-1.25%)
Aug 21, 2018
1.539
1.540
1.440
1.519
5,924
+0.02(+1.27%)
Aug 20, 2018
1.501
1.501
1.500
1.500
661
+0.00(+0.00%)
Aug 17, 2018
1.520
1.570
1.480
1.500
32,400
-0.02(-1.32%)
Aug 16, 2018
1.510
1.529
1.510
1.520
8,559
+0.01(+0.66%)
Aug 15, 2018
1.600
1.600
1.510
1.510
4,995
-0.09(-5.63%)
Aug 14, 2018
1.580
1.600
1.550
1.600
7,970
+0.03(+1.91%)
Aug 13, 2018
1.630
1.630
1.570
1.570
26,004
+0.02(+1.29%)
Aug 10, 2018
1.570
1.590
1.550
1.550
8,000
-0.04(-2.64%)
Aug 09, 2018
1.620
1.620
1.592
1.592
13,201
+0.02(+1.34%)
Aug 08, 2018
1.571
1.571
1.571
1.571
3,157
+0.00(+0.06%)
Aug 07, 2018
1.581
1.581
1.570
1.570
3,518
-0.02(-1.26%)
Aug 06, 2018
1.648
1.677
1.579
1.590
4,170
-0.08(-4.79%)
Aug 03, 2018
1.650
1.690
1.570
1.670
11,600
+0.02(+1.21%)
Aug 02, 2018
1.550
1.709
1.515
1.650
103,326
+0.14(+9.27%)
Aug 01, 2018
1.590
1.639
1.510
1.510
24,111
-0.11(-6.79%)
Jul 31, 2018
1.588
1.648
1.580
1.620
32,566
+0.04(+2.53%)
Jul 30, 2018
1.519
1.629
1.519
1.580
42,689
+0.06(+3.95%)
Jul 27, 2018
1.400
1.530
1.400
1.520
72,800
+0.05(+3.23%)
Jul 26, 2018
1.391
1.550
1.391
1.472
128,757
+0.05(+3.33%)
Jul 25, 2018
1.432
1.457
1.390
1.425
22,292
+0.02(+1.06%)
Jul 24, 2018
1.430
1.440
1.410
1.410
673
-0.05(-3.42%)
Jul 20, 2018
1.460
1.460
1.460
59
+0.05(+3.55%)
Jul 19, 2018
1.440
1.498
1.410
1.410
5,350
+0.00(+0.00%)
Jul 18, 2018
1.500
1.500
1.370
1.410
45,373
-0.09(-6.00%)
Jul 17, 2018
1.530
1.530
1.500
1.500
2,922
-0.01(-0.66%)
Jul 16, 2018
1.504
1.510
1.504
1.510
2,984
+0.01(+0.65%)
Jul 13, 2018
1.500
1.500
1.500
1.500
603
-0.05(-3.21%)
Jul 10, 2018
1.550
1.550
1.550
1
-0.04(-2.52%)
Jul 09, 2018
1.550
1.590
1.550
1.590
1,125
+0.05(+3.58%)
Jul 06, 2018
1.540
1.540
1.530
1.535
1,503
+0.01(+0.33%)
Jul 05, 2018
1.553
1.560
1.510
1.530
16,507
-0.03(-1.92%)
Jul 02, 2018
1.560
1.560
1.560
0
-0.06(-3.70%)
Jun 29, 2018
1.600
1.620
1.560
1.620
15,544
+0.02(+1.25%)
Jun 28, 2018
1.604
1.620
1.590
1.600
29,116
+0.02(+1.27%)
Jun 27, 2018
1.600
1.600
1.580
1.580
1,960
-0.02(-1.25%)
Jun 25, 2018
1.600
1.600
1.600
3
-0.02(-1.23%)
Jun 21, 2018
1.620
1.620
1.620
56
+0.09(+5.88%)
Jun 20, 2018
1.580
1.580
1.530
1.530
6,114
-0.06(-3.77%)
Jun 19, 2018
1.670
1.670
1.560
1.590
5,014
-0.01(-0.63%)
Jun 18, 2018
1.650
1.685
1.573
1.600
12,273
-0.05(-3.03%)
Jun 15, 2018
1.700
1.561
1.650
26,725
+0.09(+5.70%)
Jun 14, 2018
1.638
1.638
1.530
1.561
20,671
-0.03(-1.82%)
Jun 13, 2018
1.560
1.590
1.560
1.590
6,438
+0.03(+1.92%)
Jun 12, 2018
1.620
1.630
1.550
1.560
21,341
-0.06(-3.70%)
Jun 11, 2018
1.600
1.658
1.600
1.620
10,193
+0.03(+1.89%)
Jun 08, 2018
1.614
1.615
1.590
1.590
2,034
-0.05(-3.05%)
Jun 07, 2018
1.550
1.640
1.550
1.640
13,274
+0.09(+5.81%)
Jun 06, 2018
1.630
1.650
1.550
1.550
26,090
-0.09(-5.49%)
Jun 05, 2018
1.700
1.720
1.595
1.640
40,130
-0.01(-0.61%)
Jun 04, 2018
1.810
1.810
1.640
1.650
43,815
-0.12(-6.78%)
Jun 01, 2018
1.770
1.960
1.700
1.770
43,796
+0.01(+0.57%)
May 31, 2018
1.690
1.770
1.659
1.760
26,769
+0.11(+6.67%)
May 30, 2018
1.590
1.730
1.590
1.650
8,996
+0.00(+0.00%)
May 29, 2018
1.700
1.700
1.560
1.650
22,944
-0.03(-1.79%)
May 25, 2018
1.680
1.680
1.680
0
+0.01(+0.54%)
May 24, 2018
1.680
1.780
1.640
1.671
35,056
-0.02(-1.12%)
May 23, 2018
1.660
1.770
1.629
1.690
255,321
+0.04(+2.42%)
May 22, 2018
1.541
1.669
1.541
1.650
41,838
+0.08(+5.10%)
May 21, 2018
1.695
1.739
1.500
1.570
148,970
-0.07(-4.27%)
May 18, 2018
1.652
1.740
1.570
1.640
233,627
+0.01(+0.61%)
May 17, 2018
1.380
1.910
1.357
1.630
1,778,736
+0.32(+24.43%)
May 16, 2018
1.329
1.350
1.300
1.310
4,903
+0.01(+0.77%)
May 15, 2018
1.300
1.300
1.300
1.300
1,257
-0.01(-0.76%)
May 14, 2018
1.310
1.310
1.310
1.310
211
-0.04(-3.01%)
May 11, 2018
1.351
1.351
1.351
1.351
1,244
+0.00(+0.08%)
May 10, 2018
1.310
1.460
1.310
1.350
9,655
+0.05(+3.82%)
May 09, 2018
1.339
1.400
1.240
1.300
37,491
-0.02(-1.41%)
May 08, 2018
1.329
1.329
1.319
1.319
1,494
-0.03(-1.96%)
May 07, 2018
1.334
1.345
1.290
1.345
14,090
+0.01(+1.13%)
May 04, 2018
1.270
1.340
1.240
1.330
17,705
+0.02(+1.53%)
May 03, 2018
1.340
1.400
1.260
1.310
38,340
-0.05(-3.68%)
May 02, 2018
1.281
1.590
1.263
1.360
73,460
+0.14(+11.48%)
May 01, 2018
1.250
1.253
1.210
1.220
28,872
-0.06(-4.69%)
Apr 30, 2018
1.300
1.320
1.220
1.280
37,358
-0.01(-0.78%)
Apr 27, 2018
1.250
1.290
1.250
1.290
15,003
+0.03(+2.38%)
Apr 26, 2018
1.250
1.307
1.250
1.260
7,423
+0.02(+1.61%)
Apr 25, 2018
1.240
1.260
1.230
1.240
3,436
-0.06(-4.62%)
Apr 24, 2018
1.340
1.399
1.230
1.300
30,273
-0.05(-3.70%)
Apr 23, 2018
1.300
1.360
1.300
1.350
1,656
-0.01(-0.74%)
Apr 20, 2018
1.350
1.360
1.350
1.360
264
-0.02(-1.51%)
Apr 19, 2018
1.381
1.381
1.381
1.381
1,376
+0.00(+0.07%)
Apr 18, 2018
1.360
1.410
1.360
1.380
550
-0.01(-0.43%)
Apr 17, 2018
1.360
1.439
1.360
1.386
7,069
-0.00(-0.29%)
Apr 16, 2018
1.300
1.390
1.290
1.390
2,064
+0.08(+6.11%)
Apr 12, 2018
1.310
1.310
1.310
293
+0.03(+2.34%)
Apr 11, 2018
1.280
1.280
1.276
1.280
5,928
-0.01(-0.78%)
Apr 10, 2018
1.290
1.290
1.290
1.290
626
+0.00(+0.02%)
Apr 09, 2018
1.289
1.290
1.289
1.290
465
+0.00(+0.00%)
Apr 06, 2018
1.290
1.290
1.290
1.290
1,254
-0.02(-1.53%)
Apr 05, 2018
1.290
1.320
1.290
1.310
2,659
+0.05(+3.97%)
Apr 04, 2018
1.260
1.260
1.260
1.260
1,160
-0.03(-2.33%)
Apr 03, 2018
1.330
1.360
1.270
1.290
2,323
+0.00(+0.00%)
Apr 02, 2018
1.342
1.342
1.270
1.290
36,075
-0.06(-4.44%)
Mar 29, 2018
1.350
1.350
1.350
0
-0.01(-0.74%)
Mar 28, 2018
1.351
1.360
1.351
1.360
736
-0.02(-1.45%)
Mar 27, 2018
1.333
1.420
1.333
1.380
23,383
-0.01(-0.72%)
Mar 26, 2018
1.390
1.390
1.340
1.390
3,154
-0.03(-2.11%)
Mar 23, 2018
1.389
1.420
1.370
1.420
7,112
+0.05(+3.65%)
Mar 22, 2018
1.390
1.390
1.370
1.370
547
-0.03(-2.14%)
Mar 21, 2018
1.360
1.420
1.360
1.400
58,785
-0.02(-1.41%)
Mar 20, 2018
1.430
1.459
1.410
1.420
37,342
-0.05(-3.40%)
Mar 19, 2018
1.470
1.470
1.420
1.470
54,897
-0.02(-1.34%)
Mar 16, 2018
1.410
1.490
1.410
1.490
4,179
+0.03(+2.05%)
Mar 14, 2018
1.460
1.460
1.460
21
+0.06(+4.29%)
Mar 13, 2018
1.383
1.436
1.380
1.400
3,687
-0.07(-4.76%)
Mar 12, 2018
1.480
1.480
1.390
1.470
12,716
-0.01(-0.68%)
Mar 08, 2018
1.480
1.480
1.480
98
+0.03(+2.07%)
Mar 07, 2018
1.450
47,038
+0.02(+1.40%)
Mar 06, 2018
1.580
1.580
1.420
1.430
71,671
+0.01(+0.70%)
Mar 05, 2018
1.530
1.610
1.420
1.420
112,955
-0.13(-8.39%)
Mar 02, 2018
1.500
1.670
1.500
1.550
88,735
-0.10(-6.06%)
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.