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
Micronet Enertec Tec
(NQ:
MICT
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 24, 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 (%)
Mar 29, 2018
1.320
1.320
1.320
0
+0.12(+10.00%)
Mar 28, 2018
1.360
1.360
1.130
1.200
214,108
-0.16(-11.74%)
Mar 27, 2018
1.330
1.400
1.320
1.360
64,436
+0.03(+2.23%)
Mar 26, 2018
1.340
1.380
1.290
1.330
38,825
-0.03(-2.21%)
Mar 23, 2018
1.375
1.400
1.310
1.360
117,008
-0.03(-2.16%)
Mar 22, 2018
1.400
1.400
1.344
1.390
83,839
-0.01(-0.71%)
Mar 21, 2018
1.420
1.420
1.340
1.400
68,243
-0.02(-1.41%)
Mar 20, 2018
1.450
1.450
1.370
1.420
55,836
-0.03(-1.73%)
Mar 19, 2018
1.460
1.470
1.401
1.445
81,213
-0.03(-2.36%)
Mar 16, 2018
1.450
1.480
1.421
1.480
102,138
+0.02(+1.37%)
Mar 15, 2018
1.410
1.500
1.410
1.460
69,007
+0.06(+4.29%)
Mar 14, 2018
1.400
1.500
1.250
1.400
243,831
-0.03(-2.10%)
Mar 13, 2018
1.480
1.480
1.410
1.430
48,986
-0.03(-2.05%)
Mar 12, 2018
1.500
1.500
1.401
1.460
126,297
-0.02(-1.35%)
Mar 09, 2018
1.450
1.490
1.440
1.480
269,576
+0.04(+2.70%)
Mar 08, 2018
1.360
1.450
1.360
1.441
232,852
+0.08(+5.96%)
Mar 07, 2018
1.320
1.370
1.300
1.360
170,529
+0.04(+3.03%)
Mar 06, 2018
1.370
1.370
1.300
1.320
117,377
-0.03(-2.22%)
Mar 05, 2018
1.360
1.388
1.291
1.350
195,058
+0.00(+0.00%)
Mar 02, 2018
1.260
1.360
1.249
1.350
303,653
+0.10(+8.00%)
Mar 01, 2018
1.240
1.277
1.220
1.250
83,616
+0.02(+1.62%)
Feb 28, 2018
1.260
1.290
1.180
1.230
214,315
-0.02(-1.51%)
Feb 27, 2018
1.205
1.270
1.205
1.249
125,177
+0.02(+1.54%)
Feb 26, 2018
1.220
1.270
1.130
1.230
290,835
+0.01(+1.23%)
Feb 23, 2018
1.160
1.220
1.160
1.215
255,455
+0.06(+4.83%)
Feb 22, 2018
1.150
1.170
1.120
1.159
65,192
+0.01(+0.78%)
Feb 21, 2018
1.160
1.160
1.120
1.150
38,150
+0.00(+0.00%)
Feb 20, 2018
1.170
1.180
1.130
1.150
84,480
+0.00(+0.00%)
Feb 16, 2018
1.150
1.150
1.150
0
-0.01(-0.86%)
Feb 15, 2018
1.140
1.170
1.110
1.160
105,957
+0.04(+3.56%)
Feb 14, 2018
1.170
1.100
1.120
206,947
+0.02(+1.83%)
Feb 13, 2018
1.020
1.147
1.020
1.100
214,964
+0.08(+7.84%)
Feb 12, 2018
0.9809
1.040
0.9809
1.020
137,205
+0.02(+2.07%)
Feb 09, 2018
1.010
1.080
0.9281
0.9993
533,938
+0.01(+1.45%)
Feb 08, 2018
1.000
1.030
0.9900
0.9850
85,499
-0.04(-3.43%)
Feb 07, 2018
0.9651
0.9801
1.020
67,623
+0.05(+5.69%)
Feb 06, 2018
0.9700
1.010
0.9599
0.9651
147,937
-0.02(-2.52%)
Feb 05, 2018
1.050
1.050
0.9900
0.9900
241,452
-0.06(-5.71%)
Feb 02, 2018
1.070
1.080
1.020
1.050
189,110
-0.02(-1.87%)
Feb 01, 2018
1.110
1.130
1.040
1.070
108,076
-0.03(-2.73%)
Jan 31, 2018
1.110
1.130
1.090
1.100
107,784
-0.01(-0.90%)
Jan 30, 2018
1.120
1.139
1.099
1.110
143,650
-0.02(-1.77%)
Jan 29, 2018
1.170
1.190
1.120
1.130
168,481
-0.04(-3.42%)
Jan 26, 2018
1.120
1.170
1.100
1.170
133,772
+0.05(+4.46%)
Jan 25, 2018
1.180
1.180
1.090
1.120
263,573
-0.05(-4.28%)
Jan 24, 2018
1.210
1.230
1.110
1.170
364,975
-0.03(-2.49%)
Jan 23, 2018
1.230
1.230
1.170
1.200
146,957
+0.00(+0.00%)
Jan 22, 2018
1.210
1.240
1.170
1.200
241,908
+0.01(+0.84%)
Jan 19, 2018
1.290
1.290
1.160
1.190
450,134
-0.10(-7.75%)
Jan 18, 2018
1.290
1.380
1.180
1.290
2,428,088
+0.12(+10.26%)
Jan 17, 2018
1.170
1.180
1.134
1.170
169,355
-0.01(-0.85%)
Jan 16, 2018
1.200
1.240
1.130
1.180
354,701
-0.02(-1.67%)
Jan 12, 2018
1.200
1.200
1.200
0
+0.04(+3.36%)
Jan 11, 2018
1.180
1.180
1.131
1.161
474,768
-0.01(-0.77%)
Jan 10, 2018
1.130
1.170
259,717
-0.03(-2.50%)
Jan 09, 2018
1.140
1.240
1.110
1.200
585,525
+0.05(+4.36%)
Jan 08, 2018
1.190
1.199
1.120
1.150
291,466
-0.02(-1.72%)
Jan 05, 2018
1.240
1.243
1.160
1.170
365,915
-0.07(-5.65%)
Jan 04, 2018
1.250
1.345
1.210
1.240
731,278
+0.00(+0.00%)
Jan 03, 2018
1.290
1.350
1.180
1.240
1,132,545
-0.12(-8.82%)
Jan 02, 2018
1.770
1.770
1.310
1.360
9,802,054
+0.24(+21.43%)
Dec 29, 2017
1.120
1.120
1.120
0
+0.01(+0.90%)
Dec 28, 2017
1.090
1.120
1.040
1.110
149,695
+0.02(+1.83%)
Dec 27, 2017
1.060
1.157
1.050
1.090
230,823
+0.02(+1.87%)
Dec 26, 2017
1.130
1.150
1.040
1.070
241,710
-0.07(-6.14%)
Dec 22, 2017
1.100
1.230
1.080
1.140
686,476
-0.05(-4.20%)
Dec 21, 2017
1.020
1.300
1.000
1.190
3,250,713
+0.18(+17.82%)
Dec 20, 2017
0.9960
1.030
0.9700
1.010
93,874
+0.04(+4.06%)
Dec 19, 2017
1.080
1.080
0.9660
0.9706
399,539
-0.10(-9.10%)
Dec 18, 2017
0.9920
1.090
0.9900
1.068
753,801
+0.09(+8.96%)
Dec 15, 2017
0.9501
1.050
0.9400
0.9800
566,019
+0.03(+3.16%)
Dec 14, 2017
0.9525
0.9642
0.9500
0.9500
58,428
-0.00(-0.39%)
Dec 13, 2017
0.9908
1.000
0.9401
0.9537
103,077
-0.01(-0.66%)
Dec 12, 2017
1.030
1.030
0.9350
0.9600
294,236
-0.06(-5.88%)
Dec 11, 2017
1.020
1.050
1.010
1.020
138,792
-0.01(-0.97%)
Dec 08, 2017
1.030
1.070
1.020
1.030
100,135
-0.01(-0.96%)
Dec 07, 2017
1.010
1.090
1.010
1.040
143,186
+0.02(+1.96%)
Dec 06, 2017
1.030
1.059
1.000
1.020
181,436
-0.02(-1.92%)
Dec 05, 2017
1.050
1.150
1.013
1.040
774,667
-0.02(-1.70%)
Dec 04, 2017
1.060
1.100
1.030
1.058
121,929
-0.02(-2.04%)
Dec 01, 2017
1.100
1.107
1.070
1.080
168,123
-0.03(-2.70%)
Nov 30, 2017
1.060
1.120
0.9701
1.110
644,198
+0.03(+2.78%)
Nov 29, 2017
1.110
1.170
1.010
1.080
586,626
-0.04(-3.57%)
Nov 28, 2017
1.170
1.270
1.030
1.120
1,283,000
-0.12(-9.68%)
Nov 27, 2017
1.550
1.750
1.120
1.240
3,427,093
-0.17(-12.06%)
Nov 24, 2017
1.050
1.750
1.050
1.410
6,725,628
+0.42(+42.42%)
Nov 22, 2017
1.000
1.100
0.9400
0.9900
725,640
+0.04(+4.21%)
Nov 21, 2017
0.9850
1.020
0.9136
0.9500
569,209
-0.05(-4.52%)
Nov 20, 2017
1.120
1.150
0.9300
0.9950
2,662,799
-0.23(-19.10%)
Nov 17, 2017
0.8600
1.280
0.8400
1.230
9,679,447
+0.46(+59.71%)
Nov 16, 2017
0.7800
0.7899
0.7619
0.7701
36,275
-0.00(-0.63%)
Nov 15, 2017
0.7814
0.7989
0.7512
0.7750
33,878
-0.01(-1.27%)
Nov 14, 2017
0.7700
0.8050
0.7050
0.7850
247,622
+0.04(+5.38%)
Nov 13, 2017
0.7600
0.7613
0.7000
0.7449
136,859
+0.00(+0.66%)
Nov 10, 2017
0.7400
0.9200
0.7200
0.7400
807,478
+0.01(+1.37%)
Nov 09, 2017
0.7000
0.7400
0.7000
0.7300
54,861
-0.01(-1.35%)
Nov 08, 2017
0.7600
0.7759
0.7400
0.7400
52,354
-0.03(-3.90%)
Nov 07, 2017
0.7201
0.8299
0.7201
0.7700
336,579
+0.01(+1.58%)
Nov 06, 2017
0.8200
0.8200
0.6601
0.7580
490,820
-0.03(-3.46%)
Nov 03, 2017
0.8294
0.8294
0.7800
0.7852
59,562
-0.01(-1.85%)
Nov 02, 2017
0.8010
0.8500
0.7951
0.8000
52,463
-0.01(-1.23%)
Nov 01, 2017
0.7900
0.8980
0.7800
0.8100
122,113
-0.02(-2.41%)
Oct 31, 2017
0.8400
0.8749
0.7700
0.8300
434,055
-0.05(-5.55%)
Oct 30, 2017
0.9010
0.9879
0.7801
0.8788
3,685,293
+0.20(+29.24%)
Oct 27, 2017
0.6900
0.6900
0.6700
0.6800
24,729
-0.03(-4.10%)
Oct 26, 2017
0.7000
0.7225
0.6800
0.7091
23,986
+0.03(+3.97%)
Oct 25, 2017
0.7200
0.7200
0.6500
0.6820
75,223
-0.02(-2.57%)
Oct 24, 2017
0.7400
0.7400
0.7000
0.7000
88,212
-0.04(-5.80%)
Oct 23, 2017
0.7500
0.7500
0.7431
0.7431
67,159
-0.03(-3.49%)
Oct 20, 2017
0.7651
0.7800
0.6700
0.7700
65,859
+0.00(+0.00%)
Oct 19, 2017
0.7800
0.7999
0.7700
0.7700
15,044
-0.03(-3.71%)
Oct 18, 2017
0.7800
0.7999
0.7700
0.7997
8,854
-0.00(-0.04%)
Oct 17, 2017
0.7754
0.8040
0.7700
0.8000
23,008
+0.00(+0.09%)
Oct 16, 2017
0.8101
0.8101
0.7501
0.7993
73,656
-0.01(-0.71%)
Oct 13, 2017
0.8510
0.8510
0.8000
0.8050
79,782
-0.04(-5.29%)
Oct 12, 2017
0.8600
0.8612
0.8300
0.8500
29,517
-0.00(-0.19%)
Oct 11, 2017
0.8400
0.8650
0.8100
0.8516
150,008
+0.02(+1.99%)
Oct 10, 2017
0.8200
0.8494
0.8100
0.8350
46,215
+0.02(+3.09%)
Oct 09, 2017
0.8200
0.8200
0.7900
0.8100
109,339
+0.02(+1.89%)
Oct 06, 2017
0.8300
0.8300
0.7800
0.7950
86,625
-0.03(-3.23%)
Oct 05, 2017
0.8150
0.8400
0.7500
0.8215
75,839
-0.02(-2.20%)
Oct 04, 2017
0.8751
0.9800
0.8150
0.8400
920,565
-0.04(-4.01%)
Oct 03, 2017
0.8842
0.8843
0.8750
0.8751
31,846
-0.00(-0.32%)
Oct 02, 2017
0.9200
0.9201
0.8750
0.8779
79,701
-0.01(-1.33%)
Sep 29, 2017
0.8800
0.9000
0.8800
0.8897
49,486
-0.01(-1.07%)
Sep 28, 2017
0.8953
0.9068
0.8800
0.8993
24,236
-0.01(-1.18%)
Sep 27, 2017
0.9100
0.9201
0.8950
0.9100
42,214
-0.00(-0.28%)
Sep 26, 2017
0.8840
0.9849
0.8700
0.9126
257,926
+0.03(+3.24%)
Sep 25, 2017
0.8900
0.9148
0.8840
0.8840
9,913
-0.03(-2.80%)
Sep 22, 2017
0.9100
0.9199
0.8750
0.9095
12,824
+0.00(+0.50%)
Sep 21, 2017
0.8859
0.9100
0.8510
0.9050
41,530
+0.00(+0.35%)
Sep 20, 2017
0.9000
0.9300
0.8790
0.9018
48,453
-0.02(-1.98%)
Sep 19, 2017
0.9000
0.9349
0.8901
0.9200
66,353
-0.01(-1.56%)
Sep 18, 2017
0.9450
0.9450
0.8600
0.9346
124,944
+0.03(+3.84%)
Sep 15, 2017
0.8900
1.000
0.8900
0.9000
198,467
-0.05(-5.26%)
Sep 14, 2017
0.8924
0.9700
0.8710
0.9500
380,232
+0.07(+7.98%)
Sep 13, 2017
0.8925
0.8925
0.8202
0.8798
38,935
+0.03(+3.51%)
Sep 12, 2017
0.9000
0.9000
0.8300
0.8500
78,348
-0.02(-2.30%)
Sep 11, 2017
0.8400
0.8800
0.8001
0.8700
107,416
+0.08(+9.59%)
Sep 08, 2017
0.7939
0.8050
0.7600
0.7939
43,118
+0.01(+1.13%)
Sep 07, 2017
0.8500
0.8500
0.7800
0.7850
20,760
-0.02(-1.89%)
Sep 06, 2017
0.7600
0.8067
0.7600
0.8001
9,374
+0.00(+0.28%)
Sep 05, 2017
0.8500
0.8500
0.7330
0.7979
52,403
-0.03(-3.87%)
Sep 01, 2017
0.8300
0.8300
0.8000
0.8300
12,509
+0.03(+3.36%)
Aug 31, 2017
0.8099
0.8400
0.8030
0.8030
31,603
-0.01(-0.85%)
Aug 30, 2017
0.8055
0.8151
0.8006
0.8099
14,010
-0.00(-0.01%)
Aug 29, 2017
0.8000
0.8678
0.8000
0.8100
43,058
+0.03(+3.85%)
Aug 28, 2017
0.7700
0.7899
0.7700
0.7800
11,451
-0.01(-1.25%)
Aug 25, 2017
0.7811
0.7616
0.7899
10,602
+0.01(+1.13%)
Aug 24, 2017
0.7899
0.7899
0.7500
0.7811
17,545
-0.01(-1.11%)
Aug 23, 2017
0.7500
0.7899
0.7500
0.7899
43,283
+0.03(+3.93%)
Aug 22, 2017
0.7500
0.7980
0.7400
0.7600
66,779
-0.03(-3.80%)
Aug 21, 2017
0.7310
0.8000
0.7310
0.7900
51,746
-0.03(-4.24%)
Aug 18, 2017
0.8002
0.8250
0.8000
0.8250
19,706
+0.01(+0.61%)
Aug 17, 2017
0.8499
0.8499
0.7819
0.8200
53,586
+0.00(+0.00%)
Aug 16, 2017
0.8200
0.8805
0.7001
0.8200
97,344
-0.10(-10.60%)
Aug 15, 2017
0.9000
0.9243
0.8550
0.9172
87,500
-0.00(-0.30%)
Aug 14, 2017
0.9200
0.9200
0.8400
0.9200
67,009
+0.05(+5.18%)
Aug 11, 2017
0.9100
0.9100
0.8001
0.8747
55,278
-0.05(-4.92%)
Aug 10, 2017
0.9300
0.9300
0.8700
0.9200
157,290
+0.01(+1.10%)
Aug 09, 2017
0.8500
0.9400
0.8500
0.9100
516,953
+0.08(+9.68%)
Aug 08, 2017
0.8300
0.8400
0.7500
0.8297
156,438
-0.01(-1.11%)
Aug 07, 2017
0.8600
0.9100
0.7732
0.8390
278,845
+0.01(+0.94%)
Aug 04, 2017
0.9997
1.000
0.7724
0.8312
758,834
-0.16(-15.73%)
Aug 03, 2017
1.050
1.350
0.9800
0.9864
6,115,042
+0.13(+14.70%)
Aug 02, 2017
0.8600
0.8800
0.8600
0.8600
606
-0.02(-2.24%)
Aug 01, 2017
0.8900
0.8900
0.8500
0.8797
45,274
-0.01(-1.16%)
Jul 31, 2017
0.9197
0.9200
0.8501
0.8900
40,976
-0.03(-3.26%)
Jul 28, 2017
0.9100
0.9500
0.9000
0.9200
64,945
-0.04(-4.16%)
Jul 27, 2017
0.9719
0.9719
0.9400
0.9599
21,252
-0.01(-1.04%)
Jul 26, 2017
0.9700
0.9716
0.9540
0.9700
856
+0.00(+0.00%)
Jul 25, 2017
1.000
1.000
0.9700
0.9700
2,218
-0.02(-2.02%)
Jul 24, 2017
1.000
1.000
0.9800
0.9900
5,954
-0.01(-1.00%)
Jul 21, 2017
0.9900
1.020
0.9900
1.000
11,557
+0.01(+1.00%)
Jul 20, 2017
1.000
1.000
0.9900
0.9901
56,711
-0.02(-2.22%)
Jul 19, 2017
1.038
1.040
1.010
1.013
12,531
-0.03(-2.63%)
Jul 18, 2017
1.040
1.040
1.040
1.040
814
+0.01(+0.96%)
Jul 17, 2017
1.031
1.031
1.030
1.030
869
-0.03(-2.83%)
Jul 14, 2017
1.008
1.070
1.007
1.060
32,720
+0.03(+2.91%)
Jul 13, 2017
1.030
1.040
1.000
1.030
92,085
+0.00(+0.00%)
Jul 12, 2017
1.010
1.030
1.009
1.030
32,396
+0.02(+1.98%)
Jul 11, 2017
1.050
1.050
1.010
1.010
22,873
-0.06(-5.61%)
Jul 10, 2017
1.050
1.070
1.020
1.070
21,907
+0.02(+1.90%)
Jul 07, 2017
1.010
1.050
1.010
1.050
18,966
+0.03(+2.94%)
Jul 06, 2017
1.010
1.050
1.010
1.020
7,258
-0.01(-0.97%)
Jul 05, 2017
1.050
1.050
1.010
1.030
15,044
-0.03(-2.83%)
Jul 03, 2017
1.050
1.100
1.020
1.060
41,900
-0.02(-1.85%)
Jun 30, 2017
1.050
1.100
1.010
1.080
54,512
+0.00(+0.00%)
Jun 29, 2017
1.080
1.130
1.040
1.080
38,750
-0.05(-4.42%)
Jun 28, 2017
1.030
1.140
1.010
1.130
200,194
+0.10(+9.71%)
Jun 27, 2017
1.037
1.050
1.030
1.030
2,118
+0.00(+0.00%)
Jun 26, 2017
1.040
1.100
1.010
1.030
75,232
-0.01(-0.96%)
Jun 23, 2017
1.030
1.049
1.030
1.040
1,497
+0.01(+0.97%)
Jun 22, 2017
1.050
1.050
1.030
1.030
1,619
-0.01(-0.96%)
Jun 21, 2017
1.067
1.067
1.040
1.040
1,137
-0.02(-1.90%)
Jun 20, 2017
1.060
1.090
1.060
1.060
16,021
+0.01(+0.48%)
Jun 19, 2017
1.020
1.070
1.020
1.055
19,384
+0.04(+4.46%)
Jun 16, 2017
1.060
1.080
1.010
1.010
12,615
-0.03(-2.88%)
Jun 15, 2017
1.050
1.070
1.040
1.040
8,287
-0.03(-2.80%)
Jun 14, 2017
1.060
1.090
1.060
1.070
2,845
-0.03(-2.73%)
Jun 13, 2017
1.090
1.110
1.020
1.100
29,333
+0.01(+0.46%)
Jun 12, 2017
1.130
1.140
1.060
1.095
16,983
-0.02(-1.53%)
Jun 09, 2017
1.100
1.123
1.080
1.112
24,584
-0.01(-0.71%)
Jun 08, 2017
1.138
1.138
1.110
1.120
2,958
+0.00(+0.00%)
Jun 07, 2017
1.130
1.139
1.100
1.120
16,109
-0.04(-3.45%)
Jun 06, 2017
1.172
1.172
1.120
1.160
9,350
+0.01(+1.31%)
Jun 05, 2017
1.120
1.150
1.110
1.145
23,908
+0.01(+0.79%)
Jun 02, 2017
1.105
1.250
1.090
1.136
144,851
+0.04(+3.27%)
Jun 01, 2017
1.113
1.140
1.100
1.100
1,672
-0.06(-5.17%)
May 31, 2017
1.110
1.160
1.080
1.160
10,423
+0.04(+3.57%)
May 30, 2017
1.070
1.140
1.070
1.120
87,614
+0.04(+3.23%)
May 26, 2017
1.180
1.180
1.060
1.085
76,084
-0.05(-4.82%)
May 25, 2017
1.060
1.290
1.050
1.140
429,841
+0.09(+8.58%)
May 24, 2017
1.020
1.050
1.020
1.050
3,891
+0.01(+0.95%)
May 23, 2017
1.030
1.040
0.9990
1.040
69,162
+0.05(+5.15%)
May 22, 2017
1.200
1.200
0.9511
0.9891
120,063
-0.21(-17.20%)
May 19, 2017
1.200
1.200
1.180
1.194
5,961
+0.02(+1.46%)
May 18, 2017
1.165
1.188
1.165
1.177
2,848
-0.00(-0.23%)
May 17, 2017
1.170
1.197
1.170
1.180
8,199
-0.01(-0.83%)
May 16, 2017
1.210
1.210
1.180
1.190
1,026
-0.00(-0.01%)
May 15, 2017
1.191
1.199
1.185
1.190
6,956
-0.02(-2.05%)
May 12, 2017
1.209
1.230
1.200
1.215
8,741
+0.00(+0.40%)
May 11, 2017
1.220
1.240
1.185
1.210
8,438
-0.01(-0.82%)
May 10, 2017
1.200
1.230
1.200
1.220
44,251
+0.04(+3.39%)
May 09, 2017
1.200
1.200
1.177
1.180
3,435
-0.02(-1.67%)
May 08, 2017
1.214
1.219
1.175
1.200
8,141
-0.00(-0.01%)
May 05, 2017
1.210
1.250
1.200
1.200
50,736
-0.02(-1.63%)
May 04, 2017
1.200
1.230
1.190
1.220
16,229
+0.00(+0.00%)
May 03, 2017
1.219
1.240
1.219
1.220
10,352
-0.02(-1.61%)
May 02, 2017
1.220
1.247
1.200
1.240
15,211
+0.02(+1.64%)
May 01, 2017
1.300
1.300
1.213
1.220
58,704
-0.02(-1.66%)
Apr 28, 2017
1.221
1.241
1.210
1.241
6,595
-0.02(-1.54%)
Apr 27, 2017
1.220
1.290
1.200
1.260
2,516
+0.01(+0.80%)
Apr 26, 2017
1.250
1.288
1.220
1.250
36,268
-0.05(-3.85%)
Apr 25, 2017
1.280
1.300
1.200
1.300
103,944
+0.01(+0.78%)
Apr 24, 2017
1.200
1.330
1.200
1.290
141,983
+0.09(+7.50%)
Apr 21, 2017
1.220
1.220
1.181
1.200
7,301
-0.04(-3.14%)
Apr 20, 2017
1.200
1.290
1.160
1.239
35,383
+0.03(+2.39%)
Apr 19, 2017
1.170
1.250
1.170
1.210
31,974
+0.02(+1.68%)
Apr 18, 2017
1.250
1.250
1.110
1.190
13,682
-0.10(-7.75%)
Apr 17, 2017
1.300
1.300
1.200
1.290
24,035
-0.01(-0.49%)
Apr 13, 2017
1.210
1.380
1.210
1.296
270,659
+0.11(+8.94%)
Apr 12, 2017
1.230
1.300
1.190
1.190
10,686
-0.03(-2.46%)
Apr 11, 2017
1.235
1.270
1.220
1.220
1,562
+0.01(+0.83%)
Apr 10, 2017
1.300
1.300
1.190
1.210
39,144
-0.09(-6.92%)
Apr 07, 2017
1.195
1.432
1.179
1.300
505,307
+0.12(+10.18%)
Apr 06, 2017
1.160
1.190
1.150
1.180
3,930
+0.02(+1.47%)
Apr 05, 2017
1.151
1.180
1.150
1.163
8,934
+0.00(+0.24%)
Apr 04, 2017
1.170
1.200
1.150
1.160
4,866
-0.01(-0.85%)
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.