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
Avalon Globocare
(NQ:
AVCO
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 9, 2022
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 26, 2021
1.270
1.300
1.190
1.200
315,400
-0.05(-4.00%)
Feb 25, 2021
1.330
1.350
1.220
1.250
249,910
-0.08(-6.02%)
Feb 24, 2021
1.340
1.400
1.320
1.330
238,680
+0.02(+1.53%)
Feb 23, 2021
1.390
1.400
1.260
1.310
292,938
-0.09(-6.43%)
Feb 22, 2021
1.490
1.490
1.400
1.400
227,975
-0.03(-2.10%)
Feb 19, 2021
1.450
1.490
1.378
1.430
354,300
-0.02(-1.38%)
Feb 18, 2021
1.540
1.560
1.450
1.450
273,008
-0.12(-7.64%)
Feb 17, 2021
1.600
1.650
1.510
1.570
498,570
-0.02(-1.26%)
Feb 16, 2021
1.470
1.640
1.430
1.590
1,518,115
+0.18(+12.77%)
Feb 12, 2021
1.460
1.490
1.360
1.410
580,700
-0.07(-4.73%)
Feb 11, 2021
1.600
1.600
1.460
1.480
470,465
-0.03(-1.99%)
Feb 10, 2021
1.600
1.610
1.470
1.510
757,247
-0.01(-0.66%)
Feb 09, 2021
1.490
1.530
1.430
1.520
721,901
+0.04(+2.70%)
Feb 08, 2021
1.370
1.490
1.340
1.480
1,176,910
+0.16(+12.12%)
Feb 05, 2021
1.330
1.330
1.270
1.320
355,200
+0.03(+2.33%)
Feb 04, 2021
1.270
1.290
1.240
1.290
251,948
+0.03(+2.38%)
Feb 03, 2021
1.250
1.270
1.240
1.260
262,424
+0.00(+0.00%)
Feb 02, 2021
1.260
1.270
1.230
1.260
179,100
+0.00(+0.00%)
Feb 01, 2021
1.280
1.280
1.230
1.260
209,657
+0.02(+1.61%)
Jan 29, 2021
1.240
1.280
1.200
1.240
331,100
-0.01(-0.80%)
Jan 28, 2021
1.300
1.340
1.240
1.250
356,746
-0.05(-3.85%)
Jan 27, 2021
1.290
1.330
1.260
1.300
450,563
-0.03(-2.26%)
Jan 26, 2021
1.340
1.360
1.280
1.330
783,576
+0.00(+0.00%)
Jan 25, 2021
1.270
1.380
1.230
1.330
1,152,516
+0.09(+7.26%)
Jan 22, 2021
1.210
1.250
1.180
1.240
568,600
+0.06(+5.08%)
Jan 21, 2021
1.160
1.240
1.150
1.180
757,868
+0.05(+4.42%)
Jan 20, 2021
1.160
1.180
1.130
1.130
351,739
-0.02(-1.74%)
Jan 19, 2021
1.150
1.160
1.120
1.150
320,811
+0.02(+1.77%)
Jan 15, 2021
1.170
1.200
1.128
1.130
331,700
-0.05(-4.24%)
Jan 14, 2021
1.180
1.200
1.160
1.180
360,192
+0.00(+0.00%)
Jan 13, 2021
1.160
1.210
1.160
1.180
304,635
+0.01(+0.85%)
Jan 12, 2021
1.200
1.200
1.160
1.170
132,314
+0.00(+0.00%)
Jan 11, 2021
1.200
1.200
1.160
1.170
285,775
+0.01(+0.86%)
Jan 08, 2021
1.160
1.180
1.155
1.160
175,800
-0.01(-0.85%)
Jan 07, 2021
1.150
1.190
1.130
1.170
251,413
+0.05(+4.46%)
Jan 06, 2021
1.150
1.160
1.120
1.120
281,752
-0.01(-0.88%)
Jan 05, 2021
1.120
1.140
1.100
1.130
194,937
+0.01(+0.89%)
Jan 04, 2021
1.130
1.140
1.110
1.120
189,986
+0.00(+0.00%)
Dec 31, 2020
1.120
1.120
1.120
412,309
-0.03(-2.61%)
Dec 30, 2020
1.130
1.180
1.110
1.150
412,309
-0.01(-0.86%)
Dec 29, 2020
1.150
1.170
1.140
1.160
225,483
+0.01(+0.87%)
Dec 28, 2020
1.190
1.200
1.150
1.150
348,436
-0.04(-3.36%)
Dec 24, 2020
1.250
1.250
1.190
1.190
103,900
-0.04(-3.25%)
Dec 23, 2020
1.150
1.250
1.150
1.230
388,384
+0.08(+6.96%)
Dec 22, 2020
1.190
1.200
1.150
1.150
266,706
-0.02(-1.71%)
Dec 21, 2020
1.140
1.200
1.130
1.170
152,522
+0.00(+0.00%)
Dec 18, 2020
1.200
1.220
1.170
1.170
352,900
-0.01(-0.85%)
Dec 17, 2020
1.150
1.200
1.150
1.180
283,452
+0.05(+4.42%)
Dec 16, 2020
1.170
1.190
1.130
1.130
285,782
-0.04(-3.42%)
Dec 15, 2020
1.190
1.200
1.150
1.170
242,718
-0.02(-1.68%)
Dec 14, 2020
1.290
1.290
1.170
1.190
284,174
-0.01(-0.83%)
Dec 11, 2020
1.220
1.220
1.180
1.200
175,600
-0.01(-0.83%)
Dec 10, 2020
1.230
1.230
1.190
1.210
339,181
-0.02(-1.63%)
Dec 09, 2020
1.230
1.280
1.220
1.230
240,380
-0.02(-1.60%)
Dec 08, 2020
1.230
1.310
1.220
1.250
388,965
+0.00(+0.00%)
Dec 07, 2020
1.210
1.270
1.210
1.250
399,315
+0.03(+2.46%)
Dec 04, 2020
1.200
1.240
1.190
1.220
161,100
+0.01(+0.83%)
Dec 03, 2020
1.230
1.270
1.210
1.210
204,090
-0.02(-1.63%)
Dec 02, 2020
1.280
1.280
1.230
1.230
241,427
-0.05(-3.91%)
Dec 01, 2020
1.260
1.300
1.250
1.280
458,692
+0.02(+1.59%)
Nov 30, 2020
1.240
1.320
1.220
1.260
640,401
+0.00(+0.00%)
Nov 27, 2020
1.270
1.280
1.209
1.260
294,100
-0.01(-0.79%)
Nov 25, 2020
1.250
1.290
1.210
1.270
527,100
+0.04(+3.25%)
Nov 24, 2020
1.210
1.250
1.180
1.230
498,198
+0.02(+1.65%)
Nov 23, 2020
1.240
1.240
1.200
1.210
503,529
+0.01(+0.83%)
Nov 20, 2020
1.170
1.220
1.170
1.200
224,000
+0.01(+0.84%)
Nov 19, 2020
1.180
1.210
1.160
1.190
190,359
+0.00(+0.00%)
Nov 18, 2020
1.220
1.250
1.180
1.190
258,430
-0.02(-1.65%)
Nov 17, 2020
1.210
1.240
1.195
1.210
201,511
-0.03(-2.42%)
Nov 16, 2020
1.220
1.270
1.200
1.240
250,933
+0.03(+2.48%)
Nov 13, 2020
1.220
1.240
1.190
1.210
182,900
+0.03(+2.54%)
Nov 12, 2020
1.190
1.220
1.160
1.180
131,505
-0.03(-2.48%)
Nov 11, 2020
1.200
1.220
1.150
1.210
245,525
+0.00(+0.00%)
Nov 10, 2020
1.170
1.220
1.170
1.210
209,340
+0.03(+2.54%)
Nov 09, 2020
1.150
1.240
1.150
1.180
542,279
+0.04(+3.51%)
Nov 06, 2020
1.160
1.175
1.120
1.140
150,400
-0.03(-2.56%)
Nov 05, 2020
1.110
1.200
1.100
1.170
406,790
+0.02(+1.74%)
Nov 04, 2020
1.200
1.200
1.120
1.150
95,092
-0.04(-3.36%)
Nov 03, 2020
1.160
1.200
1.132
1.190
164,834
+0.03(+2.59%)
Nov 02, 2020
1.120
1.180
1.110
1.160
296,334
+0.04(+3.57%)
Oct 30, 2020
1.150
1.150
1.110
1.120
79,300
-0.04(-3.45%)
Oct 29, 2020
1.110
1.170
1.060
1.160
215,998
+0.03(+2.65%)
Oct 28, 2020
1.120
1.135
1.110
1.130
139,910
-0.01(-0.88%)
Oct 27, 2020
1.140
1.150
1.120
1.140
136,683
-0.01(-0.87%)
Oct 26, 2020
1.140
1.170
1.120
1.150
216,323
+0.00(+0.00%)
Oct 23, 2020
1.180
1.210
1.150
1.150
233,900
-0.03(-2.54%)
Oct 22, 2020
1.300
1.330
1.160
1.180
3,097,418
+0.01(+0.85%)
Oct 21, 2020
1.130
1.175
1.120
1.170
117,146
+0.04(+3.54%)
Oct 20, 2020
1.140
1.150
1.120
1.130
115,646
-0.02(-1.74%)
Oct 19, 2020
1.160
1.170
1.140
1.150
85,807
-0.01(-0.86%)
Oct 16, 2020
1.170
1.180
1.140
1.160
115,200
-0.02(-1.69%)
Oct 15, 2020
1.160
1.180
1.120
1.180
293,861
+0.02(+1.72%)
Oct 14, 2020
1.160
1.170
1.150
1.160
254,811
+0.00(+0.00%)
Oct 13, 2020
1.180
1.200
1.160
1.160
174,682
-0.03(-2.52%)
Oct 12, 2020
1.240
1.250
1.170
1.190
170,746
-0.03(-2.46%)
Oct 09, 2020
1.200
1.250
1.190
1.220
111,800
+0.03(+2.52%)
Oct 08, 2020
1.190
1.230
1.190
1.190
128,825
-0.02(-1.65%)
Oct 07, 2020
1.150
1.211
1.150
1.210
210,946
+0.06(+5.22%)
Oct 06, 2020
1.180
1.200
1.150
1.150
242,538
-0.03(-2.54%)
Oct 05, 2020
1.200
1.200
1.160
1.180
213,047
+0.01(+0.85%)
Oct 02, 2020
1.160
1.220
1.150
1.170
477,200
-0.05(-4.10%)
Oct 01, 2020
1.240
1.250
1.190
1.220
275,688
-0.03(-2.40%)
Sep 30, 2020
1.350
1.400
1.200
1.250
1,470,366
-0.22(-14.97%)
Sep 29, 2020
1.120
1.620
1.120
1.470
3,578,745
+0.34(+30.09%)
Sep 28, 2020
1.190
1.230
1.120
1.130
133,184
-0.07(-5.83%)
Sep 25, 2020
1.210
1.230
1.190
1.200
109,700
+0.01(+0.84%)
Sep 24, 2020
1.120
1.210
1.100
1.190
227,745
+0.04(+3.48%)
Sep 23, 2020
1.220
1.250
1.130
1.150
212,382
-0.10(-8.00%)
Sep 22, 2020
1.250
1.270
1.220
1.250
87,660
-0.01(-0.79%)
Sep 21, 2020
1.260
1.290
1.250
1.260
101,239
-0.04(-3.08%)
Sep 18, 2020
1.340
1.370
1.280
1.300
204,300
-0.04(-2.99%)
Sep 17, 2020
1.260
1.400
1.260
1.340
390,833
+0.05(+3.88%)
Sep 16, 2020
1.340
1.380
1.280
1.290
247,742
-0.03(-2.27%)
Sep 15, 2020
1.330
1.380
1.300
1.320
136,806
+0.00(+0.00%)
Sep 14, 2020
1.250
1.350
1.211
1.320
298,818
+0.04(+3.13%)
Sep 11, 2020
1.260
1.280
1.250
1.280
156,900
+0.02(+1.59%)
Sep 10, 2020
1.410
1.440
1.250
1.260
296,333
-0.15(-10.64%)
Sep 09, 2020
1.210
1.430
1.200
1.410
743,933
+0.19(+15.57%)
Sep 08, 2020
1.170
1.220
1.170
1.220
186,092
+0.02(+2.09%)
Sep 04, 2020
1.290
1.300
1.130
1.195
336,200
-0.07(-5.91%)
Sep 03, 2020
1.270
1.310
1.250
1.270
403,898
-0.05(-3.79%)
Sep 02, 2020
1.310
1.350
1.270
1.320
310,542
+0.00(+0.00%)
Sep 01, 2020
1.410
1.410
1.280
1.320
565,736
-0.10(-7.04%)
Aug 31, 2020
1.450
1.470
1.360
1.420
388,337
-0.05(-3.40%)
Aug 28, 2020
1.260
1.480
1.240
1.470
893,300
+0.22(+17.60%)
Aug 27, 2020
1.320
1.330
1.200
1.250
734,804
-0.08(-6.02%)
Aug 26, 2020
1.370
1.400
1.320
1.330
512,898
-0.09(-6.34%)
Aug 25, 2020
1.500
1.510
1.310
1.420
1,952,313
-0.10(-6.58%)
Aug 24, 2020
1.580
1.590
1.520
1.520
433,956
-0.02(-1.30%)
Aug 21, 2020
1.650
1.654
1.530
1.540
1,116,200
-0.18(-10.47%)
Aug 20, 2020
1.610
1.740
1.610
1.720
1,557,224
-0.03(-1.71%)
Aug 19, 2020
2.020
2.160
1.660
1.750
25,270,672
+0.15(+9.37%)
Aug 18, 2020
1.630
1.660
1.560
1.600
274,423
-0.05(-3.03%)
Aug 17, 2020
1.680
1.700
1.630
1.650
281,376
-0.02(-1.20%)
Aug 14, 2020
1.820
1.820
1.620
1.670
492,800
-0.10(-5.65%)
Aug 13, 2020
1.780
1.830
1.740
1.770
466,073
+0.01(+0.57%)
Aug 12, 2020
1.780
1.850
1.660
1.760
2,111,363
+0.05(+2.92%)
Aug 11, 2020
1.760
1.850
1.690
1.710
665,281
-0.08(-4.47%)
Aug 10, 2020
1.620
1.860
1.590
1.790
1,584,691
+0.19(+11.87%)
Aug 07, 2020
1.640
1.640
1.560
1.600
196,900
+0.00(+0.00%)
Aug 06, 2020
1.560
1.650
1.550
1.600
164,487
+0.03(+1.91%)
Aug 05, 2020
1.570
1.590
1.500
1.570
345,245
+0.00(+0.00%)
Aug 04, 2020
1.600
1.610
1.520
1.570
247,322
-0.05(-3.09%)
Aug 03, 2020
1.610
1.640
1.560
1.620
215,866
+0.00(+0.00%)
Jul 31, 2020
1.710
1.710
1.610
1.620
121,600
-0.02(-1.22%)
Jul 30, 2020
1.630
1.700
1.590
1.640
270,818
+0.03(+1.86%)
Jul 29, 2020
1.610
1.660
1.590
1.610
91,771
-0.01(-0.62%)
Jul 28, 2020
1.580
1.690
1.560
1.620
310,134
+0.02(+1.25%)
Jul 27, 2020
1.600
1.640
1.560
1.600
188,191
+0.01(+0.63%)
Jul 24, 2020
1.680
1.690
1.560
1.590
286,400
-0.09(-5.36%)
Jul 23, 2020
1.710
1.740
1.660
1.680
143,529
-0.04(-2.33%)
Jul 22, 2020
1.720
1.750
1.680
1.720
144,563
-0.01(-0.58%)
Jul 21, 2020
1.660
1.740
1.660
1.730
220,509
+0.02(+1.17%)
Jul 20, 2020
1.670
1.730
1.670
1.710
169,837
+0.05(+3.01%)
Jul 17, 2020
1.700
1.725
1.660
1.660
113,100
-0.06(-3.49%)
Jul 16, 2020
1.700
1.730
1.680
1.720
105,333
+0.00(+0.00%)
Jul 15, 2020
1.730
1.740
1.690
1.720
191,084
+0.02(+1.18%)
Jul 14, 2020
1.690
1.770
1.660
1.700
93,302
+0.02(+1.19%)
Jul 13, 2020
1.760
1.840
1.680
1.680
642,058
-0.07(-4.00%)
Jul 10, 2020
1.650
1.760
1.610
1.750
320,700
+0.09(+5.42%)
Jul 09, 2020
1.710
1.750
1.600
1.660
232,015
-0.05(-2.92%)
Jul 08, 2020
1.680
1.740
1.680
1.710
159,492
+0.01(+0.59%)
Jul 07, 2020
1.760
1.800
1.660
1.700
380,265
-0.10(-5.56%)
Jul 06, 2020
1.760
1.820
1.680
1.800
434,151
+0.02(+1.12%)
Jul 02, 2020
1.920
1.920
1.750
1.780
348,400
-0.08(-4.30%)
Jul 01, 2020
1.930
2.050
1.820
1.860
965,942
-0.04(-2.11%)
Jun 30, 2020
1.880
1.930
1.760
1.900
600,958
+0.04(+2.15%)
Jun 29, 2020
1.900
2.000
1.740
1.860
634,669
-0.02(-1.06%)
Jun 26, 2020
1.760
1.970
1.750
1.880
1,102,600
+0.12(+6.82%)
Jun 25, 2020
1.800
1.870
1.620
1.760
993,560
+0.17(+10.34%)
Jun 24, 2020
1.610
1.620
1.540
1.595
81,880
-0.03(-2.15%)
Jun 23, 2020
1.680
1.680
1.600
1.630
81,865
-0.03(-1.81%)
Jun 22, 2020
1.650
1.670
1.570
1.660
101,839
+0.07(+4.40%)
Jun 19, 2020
1.640
1.700
1.590
1.590
139,200
-0.04(-2.45%)
Jun 18, 2020
1.560
1.650
1.560
1.630
64,203
+0.04(+2.84%)
Jun 17, 2020
1.620
1.650
1.560
1.585
66,525
-0.05(-3.35%)
Jun 16, 2020
1.660
1.722
1.575
1.640
70,456
-0.01(-0.61%)
Jun 15, 2020
1.520
1.650
1.520
1.650
63,212
+0.08(+5.10%)
Jun 12, 2020
1.690
1.690
1.530
1.570
137,300
-0.01(-0.63%)
Jun 11, 2020
1.660
1.700
1.560
1.580
200,405
-0.12(-7.06%)
Jun 10, 2020
1.760
1.850
1.700
1.700
95,792
-0.06(-3.41%)
Jun 09, 2020
1.800
1.830
1.700
1.760
157,510
-0.02(-1.12%)
Jun 08, 2020
2.000
2.020
1.740
1.780
721,626
+0.12(+7.23%)
Jun 05, 2020
1.660
1.730
1.620
1.660
220,300
-0.01(-0.60%)
Jun 04, 2020
1.530
1.700
1.520
1.670
229,930
+0.12(+7.74%)
Jun 03, 2020
1.660
1.660
1.540
1.550
158,818
-0.03(-1.90%)
Jun 02, 2020
1.600
1.620
1.580
1.580
86,075
-0.03(-1.86%)
Jun 01, 2020
1.590
1.680
1.560
1.610
112,005
+0.02(+1.26%)
May 29, 2020
1.620
1.670
1.560
1.590
123,600
-0.06(-3.64%)
May 28, 2020
1.770
1.770
1.650
1.650
122,740
-0.12(-6.78%)
May 27, 2020
1.720
1.780
1.630
1.770
96,259
+0.06(+3.51%)
May 26, 2020
1.820
1.820
1.700
1.710
130,260
-0.07(-3.93%)
May 22, 2020
1.830
1.830
1.700
1.780
97,200
-0.03(-1.66%)
May 21, 2020
1.740
1.840
1.700
1.810
131,668
+0.05(+2.84%)
May 20, 2020
1.810
1.810
1.674
1.760
117,179
-0.05(-2.76%)
May 19, 2020
1.800
1.870
1.750
1.810
155,049
+0.01(+0.56%)
May 18, 2020
1.640
1.800
1.630
1.800
279,460
+0.20(+12.15%)
May 15, 2020
1.580
1.680
1.520
1.605
439,900
-0.02(-0.93%)
May 14, 2020
1.690
1.700
1.550
1.620
382,133
-0.13(-7.43%)
May 13, 2020
1.870
1.880
1.700
1.750
243,698
-0.10(-5.41%)
May 12, 2020
1.960
1.960
1.820
1.850
148,429
-0.07(-3.65%)
May 11, 2020
2.100
2.100
1.910
1.920
362,650
-0.13(-6.34%)
May 08, 2020
1.900
2.193
1.830
2.050
551,800
+0.24(+13.26%)
May 07, 2020
1.600
1.830
1.600
1.810
259,694
+0.20(+12.42%)
May 06, 2020
1.610
1.690
1.610
1.610
85,592
-0.02(-1.23%)
May 05, 2020
1.710
1.770
1.630
1.630
123,594
-0.07(-4.12%)
May 04, 2020
1.590
1.780
1.521
1.700
204,880
+0.07(+4.29%)
May 01, 2020
1.810
1.829
1.550
1.630
276,400
-0.21(-11.41%)
Apr 30, 2020
1.850
1.950
1.730
1.840
310,113
-0.03(-1.60%)
Apr 29, 2020
1.910
1.970
1.840
1.870
354,518
-0.07(-3.61%)
Apr 28, 2020
2.010
2.050
1.870
1.940
243,342
+0.02(+1.04%)
Apr 27, 2020
1.950
2.155
1.900
1.920
748,142
-0.01(-0.52%)
Apr 24, 2020
1.800
2.050
1.800
1.930
1,201,500
+0.19(+10.92%)
Apr 23, 2020
1.720
1.770
1.670
1.740
346,196
+0.02(+1.16%)
Apr 22, 2020
1.700
1.730
1.630
1.720
309,502
+0.07(+4.24%)
Apr 21, 2020
1.440
1.680
1.350
1.650
670,906
+0.17(+11.49%)
Apr 20, 2020
1.750
1.800
1.440
1.480
2,371,600
+0.09(+6.47%)
Apr 17, 2020
1.260
1.415
1.260
1.390
85,100
+0.10(+7.75%)
Apr 16, 2020
1.220
1.300
1.160
1.290
110,654
+0.08(+6.61%)
Apr 15, 2020
1.300
1.300
1.190
1.210
38,885
-0.05(-3.97%)
Apr 14, 2020
1.270
1.310
1.260
1.260
54,777
+0.00(+0.00%)
Apr 13, 2020
1.290
1.290
1.240
1.260
44,362
-0.01(-0.79%)
Apr 09, 2020
1.290
1.300
1.250
1.270
60,700
-0.03(-2.31%)
Apr 08, 2020
1.240
1.300
1.190
1.300
55,300
+0.10(+8.33%)
Apr 07, 2020
1.370
1.383
1.180
1.200
71,798
-0.08(-6.25%)
Apr 06, 2020
1.140
1.300
1.140
1.280
91,670
+0.20(+18.52%)
Apr 03, 2020
1.150
1.180
1.050
1.080
59,300
-0.03(-2.70%)
Apr 02, 2020
1.120
1.180
1.100
1.110
73,720
-0.08(-6.72%)
Apr 01, 2020
1.490
1.550
1.180
1.190
174,953
-0.36(-23.23%)
Mar 31, 2020
1.400
1.730
1.200
1.550
415,334
+0.18(+13.14%)
Mar 30, 2020
1.070
1.560
1.000
1.370
666,046
+0.21(+18.10%)
Mar 27, 2020
1.110
1.220
1.040
1.160
108,100
-0.11(-8.66%)
Mar 26, 2020
1.180
1.270
1.090
1.270
108,338
+0.09(+7.63%)
Mar 25, 2020
1.060
1.200
0.9500
1.180
79,368
+0.10(+9.26%)
Mar 24, 2020
0.9400
1.080
0.8500
1.080
168,560
+0.15(+16.12%)
Mar 23, 2020
0.9184
1.050
0.9000
0.9301
132,019
+0.01(+1.27%)
Mar 20, 2020
1.100
1.100
0.9002
0.9184
169,400
-0.16(-14.96%)
Mar 19, 2020
1.050
1.170
0.9500
1.080
281,904
+0.02(+1.89%)
Mar 18, 2020
1.190
1.200
1.000
1.060
209,055
-0.19(-15.20%)
Mar 17, 2020
1.050
1.330
1.010
1.250
250,392
+0.21(+20.19%)
Mar 16, 2020
0.8500
1.090
0.8000
1.040
171,463
+0.09(+9.47%)
Mar 13, 2020
1.020
1.050
0.8321
0.9500
263,100
+0.09(+10.47%)
Mar 12, 2020
1.020
1.180
0.5000
0.8600
336,638
-0.21(-19.63%)
Mar 11, 2020
1.250
1.250
1.060
1.070
142,412
-0.18(-14.40%)
Mar 10, 2020
1.350
1.390
1.220
1.250
139,055
-0.11(-8.09%)
Mar 09, 2020
1.440
1.450
1.320
1.360
197,061
-0.10(-6.85%)
Mar 06, 2020
1.510
1.550
1.380
1.460
293,500
-0.04(-2.67%)
Mar 05, 2020
1.550
1.550
1.460
1.500
123,233
-0.02(-1.32%)
Mar 04, 2020
1.500
1.540
1.450
1.520
113,002
+0.04(+2.70%)
Mar 03, 2020
1.500
1.530
1.470
1.480
89,943
-0.05(-3.27%)
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.