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
Clearsign Combustion
(NQ:
CLIR
)
0.7600
-0.0227 (-2.90%)
Streaming Delayed Price
Updated: 3:57 PM EDT, May 20, 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 (%)
Mar 31, 2021
5.690
5.810
5.410
5.680
645,603
+0.08(+1.43%)
Mar 30, 2021
5.310
6.000
5.249
5.600
478,068
+0.21(+3.90%)
Mar 29, 2021
5.280
5.596
5.170
5.390
212,423
+0.11(+2.08%)
Mar 26, 2021
5.060
5.280
4.940
5.280
129,200
+0.18(+3.53%)
Mar 25, 2021
4.970
5.280
4.590
5.100
179,011
+0.13(+2.62%)
Mar 24, 2021
5.290
5.290
4.750
4.970
276,110
+0.27(+5.74%)
Mar 23, 2021
5.430
5.430
4.650
4.700
315,447
-0.62(-11.65%)
Mar 22, 2021
4.940
5.430
4.870
5.320
429,846
+0.51(+10.60%)
Mar 19, 2021
4.510
4.850
4.510
4.810
135,300
+0.24(+5.25%)
Mar 18, 2021
4.860
4.860
4.320
4.570
157,337
-0.28(-5.77%)
Mar 17, 2021
4.750
4.940
4.570
4.850
73,520
+0.07(+1.46%)
Mar 16, 2021
4.940
4.960
4.760
4.780
62,733
-0.08(-1.65%)
Mar 15, 2021
5.040
5.070
4.820
4.860
81,710
-0.17(-3.38%)
Mar 12, 2021
4.730
5.150
4.630
5.030
317,300
+0.35(+7.48%)
Mar 11, 2021
4.630
4.750
4.570
4.680
53,065
+0.11(+2.41%)
Mar 10, 2021
4.590
4.700
4.490
4.570
64,817
-0.02(-0.44%)
Mar 09, 2021
4.470
4.640
4.270
4.590
115,924
+0.19(+4.32%)
Mar 08, 2021
4.801
4.801
4.380
4.400
110,562
-0.06(-1.35%)
Mar 05, 2021
4.200
4.482
3.774
4.460
280,700
+0.26(+6.19%)
Mar 04, 2021
4.560
4.660
4.040
4.200
206,123
-0.41(-8.89%)
Mar 03, 2021
4.850
4.950
4.578
4.610
112,945
-0.20(-4.16%)
Mar 02, 2021
4.770
4.941
4.601
4.810
93,522
+0.02(+0.42%)
Mar 01, 2021
4.710
4.810
4.560
4.790
89,917
+0.06(+1.27%)
Feb 26, 2021
4.800
4.930
4.360
4.730
233,300
-0.01(-0.21%)
Feb 25, 2021
4.960
5.050
4.630
4.740
299,280
-0.13(-2.67%)
Feb 24, 2021
4.270
4.900
4.270
4.870
201,064
+0.54(+12.47%)
Feb 23, 2021
4.156
4.490
3.266
4.330
426,760
+0.06(+1.41%)
Feb 22, 2021
4.980
5.040
4.270
4.270
273,228
-0.76(-15.11%)
Feb 19, 2021
4.730
5.080
4.620
5.030
476,600
+0.36(+7.71%)
Feb 18, 2021
4.550
4.740
4.350
4.670
197,086
+0.05(+1.08%)
Feb 17, 2021
4.690
4.700
4.260
4.620
289,170
+0.03(+0.65%)
Feb 16, 2021
4.500
4.670
4.450
4.590
343,669
+0.26(+6.00%)
Feb 12, 2021
4.080
4.440
4.001
4.330
141,100
+0.25(+6.13%)
Feb 11, 2021
4.400
4.422
4.020
4.080
327,043
-0.36(-8.11%)
Feb 10, 2021
4.500
4.550
4.360
4.440
141,465
-0.06(-1.33%)
Feb 09, 2021
4.530
4.600
4.450
4.500
208,894
-0.03(-0.66%)
Feb 08, 2021
4.530
4.750
4.430
4.530
277,361
+0.11(+2.49%)
Feb 05, 2021
4.280
4.510
4.280
4.420
211,400
+0.11(+2.55%)
Feb 04, 2021
4.540
4.540
4.260
4.310
261,121
-0.21(-4.65%)
Feb 03, 2021
4.300
4.600
4.220
4.520
830,436
+0.57(+14.43%)
Feb 02, 2021
4.000
4.140
3.920
3.950
560,888
-0.04(-1.00%)
Feb 01, 2021
3.930
4.060
3.900
3.990
73,431
+0.00(+0.00%)
Jan 29, 2021
3.990
4.062
3.800
3.990
160,400
-0.03(-0.75%)
Jan 28, 2021
3.900
4.040
3.890
4.020
103,627
+0.06(+1.52%)
Jan 27, 2021
3.790
3.970
3.500
3.960
256,514
+0.13(+3.39%)
Jan 26, 2021
3.910
3.950
3.760
3.830
86,579
-0.09(-2.30%)
Jan 25, 2021
4.040
4.120
3.850
3.920
182,216
-0.05(-1.26%)
Jan 22, 2021
3.900
3.990
3.887
3.970
84,100
+0.03(+0.76%)
Jan 21, 2021
3.700
4.000
3.700
3.940
80,446
+0.09(+2.34%)
Jan 20, 2021
3.990
4.050
3.710
3.850
244,673
-0.08(-2.04%)
Jan 19, 2021
4.100
4.180
3.920
3.930
263,660
+0.00(+0.00%)
Jan 15, 2021
3.910
4.100
3.810
3.930
265,300
+0.02(+0.51%)
Jan 14, 2021
3.900
3.960
3.730
3.910
225,977
+0.00(+0.00%)
Jan 13, 2021
3.810
4.000
3.730
3.910
153,179
+0.06(+1.56%)
Jan 12, 2021
3.870
3.970
3.700
3.850
395,752
-0.01(-0.26%)
Jan 11, 2021
3.310
3.890
3.310
3.860
478,423
+0.49(+14.54%)
Jan 08, 2021
3.140
3.390
3.140
3.370
566,200
+0.20(+6.31%)
Jan 07, 2021
3.040
3.240
3.019
3.170
212,297
+0.18(+6.02%)
Jan 06, 2021
2.960
3.080
2.940
2.990
110,967
+0.05(+1.70%)
Jan 05, 2021
2.830
3.090
2.820
2.940
124,888
+0.06(+2.08%)
Jan 04, 2021
2.950
2.950
2.660
2.880
227,649
-0.05(-1.71%)
Dec 31, 2020
2.930
2.930
2.930
361,074
-0.03(-1.01%)
Dec 30, 2020
3.200
3.300
2.800
2.960
361,074
-0.25(-7.79%)
Dec 29, 2020
3.160
3.250
3.036
3.210
144,509
+0.05(+1.58%)
Dec 28, 2020
3.340
3.343
3.030
3.160
195,526
-0.19(-5.67%)
Dec 24, 2020
3.180
3.440
2.940
3.350
347,700
+0.07(+2.13%)
Dec 23, 2020
3.210
3.350
3.061
3.280
438,865
+0.11(+3.47%)
Dec 22, 2020
3.160
3.200
3.040
3.170
354,853
+0.02(+0.63%)
Dec 21, 2020
2.850
3.220
2.800
3.150
423,141
+0.30(+10.53%)
Dec 18, 2020
3.000
3.040
2.850
2.850
485,300
-0.14(-4.68%)
Dec 17, 2020
2.930
3.610
2.730
2.990
2,338,037
+0.09(+3.10%)
Dec 16, 2020
2.750
2.910
2.750
2.900
201,340
+0.16(+5.84%)
Dec 15, 2020
2.620
2.760
2.580
2.740
100,034
+0.12(+4.58%)
Dec 14, 2020
2.770
2.800
2.580
2.620
133,653
-0.12(-4.38%)
Dec 11, 2020
2.720
2.820
2.657
2.740
119,200
-0.01(-0.36%)
Dec 10, 2020
2.680
2.770
2.570
2.750
136,778
+0.10(+3.77%)
Dec 09, 2020
2.900
2.920
2.570
2.650
283,218
-0.17(-6.03%)
Dec 08, 2020
2.700
2.850
2.630
2.820
222,621
+0.13(+4.83%)
Dec 07, 2020
2.810
2.850
2.630
2.690
188,477
-0.06(-2.18%)
Dec 04, 2020
2.850
2.850
2.690
2.750
181,900
-0.06(-2.14%)
Dec 03, 2020
2.640
3.000
2.600
2.810
634,835
+0.23(+8.91%)
Dec 02, 2020
2.540
2.660
2.533
2.580
48,421
+0.04(+1.57%)
Dec 01, 2020
2.580
2.630
2.450
2.540
158,268
-0.02(-0.78%)
Nov 30, 2020
2.700
2.700
2.520
2.560
106,364
-0.06(-2.29%)
Nov 27, 2020
2.560
2.740
2.537
2.620
173,200
+0.06(+2.34%)
Nov 25, 2020
2.640
2.740
2.400
2.560
155,400
-0.12(-4.48%)
Nov 24, 2020
2.500
2.800
2.450
2.680
696,040
+0.37(+16.02%)
Nov 23, 2020
2.310
2.350
2.280
2.310
98,165
-0.01(-0.43%)
Nov 20, 2020
2.250
2.380
2.220
2.320
127,800
-0.06(-2.52%)
Nov 19, 2020
2.340
2.440
2.290
2.380
109,066
+0.05(+2.15%)
Nov 18, 2020
2.380
2.460
2.230
2.330
186,446
-0.05(-2.10%)
Nov 17, 2020
2.340
2.380
2.320
2.380
47,032
+0.04(+1.71%)
Nov 16, 2020
2.350
2.425
2.310
2.340
47,546
+0.00(+0.00%)
Nov 13, 2020
2.400
2.451
2.310
2.340
61,700
-0.04(-1.68%)
Nov 12, 2020
2.330
2.400
2.260
2.380
46,033
+0.05(+2.15%)
Nov 11, 2020
2.300
2.340
2.200
2.330
121,812
+0.03(+1.30%)
Nov 10, 2020
2.320
2.341
2.270
2.300
46,935
-0.02(-0.86%)
Nov 09, 2020
2.311
2.360
2.290
2.320
20,807
+0.00(+0.05%)
Nov 06, 2020
2.320
2.360
2.250
2.319
81,000
-0.01(-0.48%)
Nov 05, 2020
2.340
2.358
2.318
2.330
24,181
-0.04(-1.65%)
Nov 04, 2020
2.365
2.393
2.330
2.369
12,093
+0.02(+0.81%)
Nov 03, 2020
2.260
2.370
2.246
2.350
32,374
+0.12(+5.38%)
Nov 02, 2020
2.250
2.291
2.210
2.230
44,085
-0.01(-0.45%)
Oct 30, 2020
2.300
2.419
2.240
2.240
67,100
-0.10(-4.27%)
Oct 29, 2020
2.370
2.460
2.310
2.340
47,891
-0.03(-1.27%)
Oct 28, 2020
2.390
2.480
2.250
2.370
106,022
-0.13(-5.20%)
Oct 27, 2020
2.480
2.500
2.400
2.500
37,339
-0.02(-0.79%)
Oct 26, 2020
2.590
2.600
2.480
2.520
48,976
-0.05(-1.95%)
Oct 23, 2020
2.570
2.690
2.488
2.570
143,700
+0.09(+3.63%)
Oct 22, 2020
2.430
2.510
2.370
2.480
51,298
+0.04(+1.64%)
Oct 21, 2020
2.390
2.500
2.350
2.440
29,175
+0.06(+2.52%)
Oct 20, 2020
2.400
2.440
2.320
2.380
65,630
-0.05(-2.06%)
Oct 19, 2020
2.510
2.535
2.410
2.430
50,230
-0.08(-3.19%)
Oct 16, 2020
2.490
2.520
2.460
2.510
43,800
+0.02(+0.80%)
Oct 15, 2020
2.530
2.540
2.380
2.490
118,021
-0.05(-1.97%)
Oct 14, 2020
2.770
2.790
2.530
2.540
126,837
-0.18(-6.62%)
Oct 13, 2020
2.640
2.840
2.610
2.720
456,753
+0.07(+2.64%)
Oct 12, 2020
2.900
2.990
2.600
2.650
406,014
-0.22(-7.67%)
Oct 09, 2020
2.590
2.890
2.520
2.870
682,200
+0.28(+10.81%)
Oct 08, 2020
2.640
2.920
2.480
2.590
1,103,445
-0.02(-0.77%)
Oct 07, 2020
2.460
2.730
2.460
2.610
255,444
+0.16(+6.53%)
Oct 06, 2020
2.420
2.530
2.420
2.450
101,272
+0.00(+0.00%)
Oct 05, 2020
2.460
2.540
2.400
2.450
50,500
-0.03(-1.21%)
Oct 02, 2020
2.400
2.550
2.352
2.480
101,300
-0.02(-0.80%)
Oct 01, 2020
2.250
2.530
2.250
2.500
195,190
+0.24(+10.62%)
Sep 30, 2020
2.220
2.290
2.200
2.260
64,232
+0.01(+0.44%)
Sep 29, 2020
2.190
2.270
2.140
2.250
45,650
+0.03(+1.35%)
Sep 28, 2020
2.250
2.258
2.160
2.220
74,382
+0.03(+1.37%)
Sep 25, 2020
2.230
2.310
2.142
2.190
106,800
-0.02(-0.90%)
Sep 24, 2020
2.270
2.270
2.200
2.210
45,293
-0.06(-2.64%)
Sep 23, 2020
2.230
2.326
2.100
2.270
245,541
+0.02(+0.89%)
Sep 22, 2020
2.250
2.350
2.200
2.250
70,546
+0.00(+0.00%)
Sep 21, 2020
2.340
2.400
2.220
2.250
94,737
-0.18(-7.41%)
Sep 18, 2020
2.440
2.460
2.310
2.430
78,200
-0.03(-1.22%)
Sep 17, 2020
2.450
2.520
2.360
2.460
101,226
+0.00(+0.00%)
Sep 16, 2020
2.390
2.560
2.200
2.460
345,459
-0.05(-1.99%)
Sep 15, 2020
2.340
2.640
2.310
2.510
451,749
+0.20(+8.66%)
Sep 14, 2020
2.300
2.350
2.260
2.310
95,570
+0.04(+1.76%)
Sep 11, 2020
2.180
2.320
2.180
2.270
73,100
+0.09(+4.13%)
Sep 10, 2020
2.320
2.320
2.170
2.180
61,000
-0.09(-3.96%)
Sep 09, 2020
2.200
2.300
2.150
2.270
104,853
+0.10(+4.61%)
Sep 08, 2020
2.150
2.210
2.150
2.170
140,947
-0.03(-1.36%)
Sep 04, 2020
2.290
2.298
2.150
2.200
270,100
-0.10(-4.35%)
Sep 03, 2020
2.260
2.350
2.200
2.300
251,237
+0.03(+1.32%)
Sep 02, 2020
2.210
2.340
2.210
2.270
193,565
+0.04(+1.79%)
Sep 01, 2020
2.400
2.410
2.220
2.230
286,153
-0.06(-2.62%)
Aug 31, 2020
2.210
2.340
2.200
2.290
243,891
+0.00(+0.00%)
Aug 28, 2020
2.400
2.440
2.200
2.290
122,200
-0.01(-0.43%)
Aug 27, 2020
2.400
2.440
2.290
2.300
143,660
-0.05(-2.13%)
Aug 26, 2020
2.280
2.400
2.250
2.350
183,844
+0.06(+2.62%)
Aug 25, 2020
2.210
2.320
2.210
2.290
116,941
+0.07(+3.15%)
Aug 24, 2020
2.300
2.440
2.210
2.220
129,742
-0.06(-2.63%)
Aug 21, 2020
2.450
2.500
2.230
2.280
174,800
-0.17(-6.94%)
Aug 20, 2020
2.150
2.500
2.080
2.450
812,970
+0.13(+5.60%)
Aug 19, 2020
2.300
2.330
2.210
2.320
143,997
+0.02(+0.87%)
Aug 18, 2020
2.370
2.370
2.210
2.300
89,740
-0.06(-2.54%)
Aug 17, 2020
2.310
2.380
2.250
2.360
118,348
+0.01(+0.43%)
Aug 14, 2020
2.430
2.441
2.280
2.350
147,600
-0.11(-4.47%)
Aug 13, 2020
2.440
2.650
2.300
2.460
346,037
+0.17(+7.42%)
Aug 12, 2020
2.390
2.414
2.170
2.290
239,649
-0.08(-3.38%)
Aug 11, 2020
2.470
2.500
2.290
2.370
107,611
-0.09(-3.66%)
Aug 10, 2020
2.270
2.460
2.270
2.460
143,235
+0.18(+7.89%)
Aug 07, 2020
2.570
2.706
2.230
2.280
154,000
-0.31(-11.97%)
Aug 06, 2020
2.680
2.760
2.430
2.590
223,065
-0.12(-4.43%)
Aug 05, 2020
2.850
3.030
2.560
2.710
611,314
-0.16(-5.57%)
Aug 04, 2020
2.460
2.930
2.460
2.870
719,530
+0.42(+17.14%)
Aug 03, 2020
2.300
2.500
2.260
2.450
255,617
+0.19(+8.41%)
Jul 31, 2020
2.220
2.340
2.100
2.260
147,800
+0.08(+3.67%)
Jul 30, 2020
2.060
2.250
2.060
2.180
153,756
+0.04(+1.87%)
Jul 29, 2020
2.100
2.150
2.050
2.140
88,149
+0.04(+1.90%)
Jul 28, 2020
2.130
2.190
2.050
2.100
131,756
-0.02(-0.95%)
Jul 27, 2020
2.210
2.220
2.070
2.120
106,865
-0.04(-1.85%)
Jul 24, 2020
2.270
2.281
2.133
2.160
97,500
-0.09(-4.00%)
Jul 23, 2020
2.470
2.510
2.070
2.250
339,320
-0.22(-8.91%)
Jul 22, 2020
2.560
2.590
2.400
2.470
281,564
+0.05(+2.07%)
Jul 21, 2020
2.320
2.690
2.290
2.420
798,388
+0.17(+7.56%)
Jul 20, 2020
2.220
2.300
2.140
2.250
183,222
+0.00(+0.00%)
Jul 17, 2020
2.100
2.300
2.070
2.250
193,400
+0.14(+6.64%)
Jul 16, 2020
2.060
2.130
2.050
2.110
183,592
+0.02(+0.96%)
Jul 15, 2020
2.110
2.120
2.020
2.090
244,051
-0.02(-0.95%)
Jul 14, 2020
2.030
2.130
2.000
2.110
220,334
-0.06(-2.76%)
Jul 13, 2020
2.080
2.180
2.060
2.170
191,986
+0.09(+4.33%)
Jul 10, 2020
2.190
2.190
2.050
2.080
228,900
-0.07(-3.26%)
Jul 09, 2020
2.230
2.240
2.100
2.150
210,483
-0.04(-1.83%)
Jul 08, 2020
2.090
2.400
2.080
2.190
813,962
+0.05(+2.34%)
Jul 07, 2020
2.180
2.300
2.030
2.140
283,523
-0.18(-7.76%)
Jul 06, 2020
2.370
2.370
2.230
2.320
350,225
-0.04(-1.69%)
Jul 02, 2020
2.180
2.370
2.151
2.360
750,100
+0.16(+7.27%)
Jul 01, 2020
2.060
2.370
1.960
2.200
910,483
+0.12(+5.77%)
Jun 30, 2020
2.050
2.090
1.950
2.080
504,670
+0.07(+3.48%)
Jun 29, 2020
1.960
2.090
1.900
2.010
414,211
+0.03(+1.52%)
Jun 26, 2020
1.890
2.120
1.800
1.980
778,300
+0.03(+1.54%)
Jun 25, 2020
1.790
1.980
1.790
1.950
806,676
+0.06(+3.17%)
Jun 24, 2020
1.760
1.900
1.750
1.890
973,965
+0.00(+0.00%)
Jun 23, 2020
1.960
1.970
1.700
1.890
1,194,537
-0.15(-7.35%)
Jun 22, 2020
2.000
2.160
1.900
2.040
1,177,808
-0.19(-8.52%)
Jun 19, 2020
2.270
2.280
1.950
2.230
2,158,100
+0.01(+0.45%)
Jun 18, 2020
2.360
2.480
1.850
2.220
7,477,518
-0.33(-12.94%)
Jun 17, 2020
2.990
4.110
2.410
2.550
62,392,344
+0.18(+7.59%)
Jun 16, 2020
1.540
3.330
1.400
2.370
226,934,480
+1.58(+200.00%)
Jun 15, 2020
0.8500
0.8500
0.7700
0.7900
3,237,822
-0.06(-7.06%)
Jun 12, 2020
0.8000
0.9480
0.8000
0.8500
109,100
+0.06(+7.61%)
Jun 11, 2020
0.7387
0.8105
0.7050
0.7899
42,083
-0.02(-2.48%)
Jun 10, 2020
0.8100
0.8100
0.7700
0.8100
24,830
-0.01(-1.22%)
Jun 09, 2020
0.8400
0.8500
0.8000
0.8200
47,854
-0.03(-3.53%)
Jun 08, 2020
0.7380
0.8800
0.7050
0.8500
271,984
+0.11(+15.18%)
Jun 05, 2020
0.7100
0.7500
0.7000
0.7380
141,000
+0.03(+3.94%)
Jun 04, 2020
0.7200
0.7500
0.7000
0.7100
249,966
+0.03(+4.41%)
Jun 03, 2020
0.5800
0.7200
0.5500
0.6800
619,543
+0.12(+21.43%)
Jun 02, 2020
0.5600
0.6799
0.5500
0.5600
666,855
-0.00(-0.16%)
Jun 01, 2020
0.5100
0.5620
0.5100
0.5609
354,547
+0.04(+7.76%)
May 29, 2020
0.5449
0.5449
0.5100
0.5205
172,300
-0.03(-5.36%)
May 28, 2020
0.5200
0.5900
0.5000
0.5500
359,101
+0.05(+10.71%)
May 27, 2020
0.5200
0.5300
0.4850
0.4968
242,971
-0.01(-2.59%)
May 26, 2020
0.5600
0.5700
0.4800
0.5100
766,834
-0.06(-10.53%)
May 22, 2020
0.6300
0.6442
0.5070
0.5700
476,100
-0.05(-8.06%)
May 21, 2020
0.6400
0.6550
0.5903
0.6200
275,771
-0.02(-3.13%)
May 20, 2020
0.5000
0.6400
0.5000
0.6400
628,165
+0.15(+30.61%)
May 19, 2020
0.5400
0.5500
0.4500
0.4900
997,369
-0.05(-9.26%)
May 18, 2020
0.5400
0.5500
0.5300
0.5400
114,237
-0.01(-2.24%)
May 15, 2020
0.5900
0.5900
0.5300
0.5524
130,300
-0.05(-7.93%)
May 14, 2020
0.5800
0.6500
0.5300
0.6000
445,004
+0.03(+5.30%)
May 13, 2020
0.5500
0.6600
0.5500
0.5698
107,273
+0.02(+3.60%)
May 12, 2020
0.6500
0.6600
0.5200
0.5500
138,728
-0.03(-5.98%)
May 11, 2020
0.6537
0.6537
0.5850
0.5850
154,172
-0.05(-7.36%)
May 08, 2020
0.6506
0.7000
0.6100
0.6315
101,800
-0.07(-9.35%)
May 07, 2020
0.7197
0.7201
0.6500
0.6966
51,257
-0.00(-0.49%)
May 06, 2020
0.7500
0.7600
0.6500
0.7000
79,123
-0.06(-8.08%)
May 05, 2020
0.7900
0.7980
0.7611
0.7615
19,338
-0.02(-2.78%)
May 04, 2020
0.8400
0.9000
0.7510
0.7833
48,372
-0.06(-6.78%)
May 01, 2020
0.8600
1.020
0.8400
0.8403
69,700
-0.06(-6.63%)
Apr 30, 2020
0.9700
0.9850
0.8600
0.9000
73,058
-0.07(-7.22%)
Apr 29, 2020
0.9500
1.010
0.8700
0.9700
73,624
+0.05(+5.91%)
Apr 28, 2020
0.7464
0.9500
0.7130
0.9159
95,547
+0.14(+18.56%)
Apr 27, 2020
0.7254
0.7800
0.7000
0.7725
53,039
+0.01(+1.64%)
Apr 24, 2020
0.7550
0.8214
0.7450
0.7600
23,900
-0.04(-4.52%)
Apr 23, 2020
0.7900
0.8854
0.7500
0.7960
12,056
+0.00(+0.00%)
Apr 22, 2020
0.8483
0.8900
0.7500
0.7960
20,110
+0.01(+0.76%)
Apr 21, 2020
0.7500
0.8900
0.7500
0.7900
10,434
-0.06(-7.06%)
Apr 20, 2020
0.9000
0.9400
0.7500
0.8500
49,533
-0.01(-1.36%)
Apr 17, 2020
0.9100
0.9600
0.8450
0.8617
21,300
-0.05(-5.31%)
Apr 16, 2020
0.8400
1.000
0.8000
0.9100
71,547
+0.04(+4.72%)
Apr 15, 2020
0.7967
0.9500
0.7531
0.8690
74,519
+0.08(+10.70%)
Apr 14, 2020
0.7500
0.8201
0.6921
0.7850
155,432
+0.00(+0.36%)
Apr 13, 2020
0.7000
0.7822
0.6000
0.7822
49,160
+0.03(+4.29%)
Apr 09, 2020
0.6001
0.7700
0.6001
0.7500
50,400
+0.06(+8.41%)
Apr 08, 2020
0.6499
0.8100
0.6499
0.6918
148,649
+0.04(+6.43%)
Apr 07, 2020
0.5600
0.6900
0.5500
0.6500
83,607
+0.12(+23.46%)
Apr 06, 2020
0.5600
0.5600
0.5015
0.5265
19,241
-0.03(-5.70%)
Apr 03, 2020
0.7100
0.7300
0.5400
0.5583
46,200
-0.13(-18.54%)
Apr 02, 2020
0.7245
0.7800
0.6854
0.6854
14,545
-0.03(-4.81%)
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.