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
Cbak Energy Technology Inc
(NQ:
CBAT
)
1.720
-0.100 (-5.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2020
0.4000
0.4700
0.4000
0.4100
29,576
-0.01(-2.38%)
Mar 30, 2020
0.4200
0.4500
0.4000
0.4200
20,979
+0.02(+5.00%)
Mar 27, 2020
0.4100
0.4283
0.3700
0.4000
18,500
-0.02(-4.76%)
Mar 26, 2020
0.4200
0.4640
0.3800
0.4200
42,583
+0.03(+7.69%)
Mar 25, 2020
0.4100
0.4100
0.3700
0.3900
44,607
+0.01(+2.63%)
Mar 24, 2020
0.3600
0.3900
0.3600
0.3800
24,615
-0.00(-0.26%)
Mar 23, 2020
0.3900
0.4340
0.3650
0.3810
20,403
-0.01(-3.54%)
Mar 20, 2020
0.4117
0.4300
0.3950
0.3950
14,800
+0.00(+0.74%)
Mar 19, 2020
0.3910
0.3998
0.3810
0.3921
10,699
+0.00(+0.54%)
Mar 18, 2020
0.4256
0.4256
0.3801
0.3900
12,766
-0.02(-4.88%)
Mar 17, 2020
0.4300
0.4300
0.3800
0.4100
17,834
+0.00(+0.00%)
Mar 16, 2020
0.4100
0.4500
0.4100
0.4100
22,929
+0.02(+5.45%)
Mar 13, 2020
0.4000
0.4000
0.3800
0.3888
59,100
-0.01(-2.80%)
Mar 12, 2020
0.4000
0.4105
0.4000
0.4000
52,661
-0.03(-6.98%)
Mar 11, 2020
0.4744
0.4744
0.4300
0.4300
19,147
-0.02(-4.85%)
Mar 10, 2020
0.4542
0.4551
0.4500
0.4519
41,538
-0.02(-3.85%)
Mar 09, 2020
0.4500
0.5100
0.4500
0.4700
49,954
-0.01(-2.29%)
Mar 06, 2020
0.5185
0.5849
0.4800
0.4810
63,900
-0.04(-7.50%)
Mar 05, 2020
0.5377
0.5980
0.5100
0.5200
31,846
+0.01(+1.54%)
Mar 04, 2020
0.5980
0.5980
0.5100
0.5121
41,606
-0.07(-11.51%)
Mar 03, 2020
0.5300
0.5840
0.5040
0.5787
18,583
+0.07(+13.47%)
Mar 02, 2020
0.5040
0.5200
0.5040
0.5100
15,060
+0.03(+6.25%)
Feb 28, 2020
0.5399
0.5399
0.4500
0.4800
58,300
+0.01(+2.13%)
Feb 27, 2020
0.5100
0.5500
0.4500
0.4700
76,645
-0.02(-4.18%)
Feb 26, 2020
0.5400
0.5441
0.4900
0.4905
136,246
-0.05(-9.17%)
Feb 25, 2020
0.5900
0.6000
0.5311
0.5400
40,707
-0.03(-5.28%)
Feb 24, 2020
0.6200
0.6200
0.5517
0.5701
132,533
-0.07(-10.89%)
Feb 21, 2020
0.6600
0.6600
0.6250
0.6398
25,800
-0.02(-3.06%)
Feb 20, 2020
0.6600
0.6600
0.6211
0.6600
65,660
+0.02(+3.13%)
Feb 19, 2020
0.6500
0.6900
0.6200
0.6400
226,401
+0.02(+2.89%)
Feb 18, 2020
0.6930
0.6956
0.6050
0.6220
35,379
-0.04(-5.76%)
Feb 14, 2020
0.6500
0.7000
0.5977
0.6600
39,000
+0.04(+6.45%)
Feb 13, 2020
0.6500
0.6500
0.6112
0.6200
7,459
+0.00(+0.00%)
Feb 12, 2020
0.6000
0.6900
0.6000
0.6200
43,544
+0.02(+2.99%)
Feb 11, 2020
0.7000
0.7000
0.6000
0.6020
53,478
-0.07(-9.91%)
Feb 10, 2020
0.6500
0.7337
0.6212
0.6682
19,119
+0.03(+4.57%)
Feb 07, 2020
0.6300
0.6921
0.6300
0.6390
26,100
-0.03(-4.63%)
Feb 06, 2020
0.6626
0.7480
0.6000
0.6700
31,326
+0.00(+0.00%)
Feb 05, 2020
0.7000
0.7015
0.6626
0.6700
94,284
-0.04(-5.63%)
Feb 04, 2020
0.7144
0.7599
0.6735
0.7100
60,235
-0.02(-2.07%)
Feb 03, 2020
0.7400
0.8264
0.6811
0.7250
263,462
+0.02(+2.11%)
Jan 31, 2020
0.7900
0.7900
0.6800
0.7100
29,500
+0.04(+5.47%)
Jan 30, 2020
0.6800
0.7180
0.6700
0.6732
23,439
-0.04(-5.20%)
Jan 29, 2020
0.7017
0.7648
0.7017
0.7101
19,009
-0.01(-1.38%)
Jan 28, 2020
0.6966
0.7350
0.6627
0.7200
8,654
-0.02(-2.94%)
Jan 27, 2020
0.7400
0.8000
0.7400
0.7418
36,860
-0.04(-4.90%)
Jan 24, 2020
0.7900
0.8150
0.7500
0.7800
18,900
-0.04(-4.53%)
Jan 23, 2020
0.8000
0.8300
0.8000
0.8170
2,519
+0.01(+0.86%)
Jan 22, 2020
0.8500
0.8500
0.8100
0.8100
15,088
-0.01(-1.22%)
Jan 21, 2020
0.8300
0.8400
0.8100
0.8200
31,119
-0.04(-4.48%)
Jan 17, 2020
0.9100
0.9100
0.8500
0.8585
31,100
-0.01(-1.32%)
Jan 16, 2020
0.8800
0.9000
0.8500
0.8700
41,922
-0.01(-1.14%)
Jan 15, 2020
0.8000
0.8900
0.8000
0.8800
25,296
+0.07(+8.51%)
Jan 14, 2020
0.8800
0.8801
0.8110
0.8110
60,755
-0.06(-6.78%)
Jan 13, 2020
0.9500
1.000
0.8601
0.8700
55,132
-0.06(-6.45%)
Jan 10, 2020
0.8600
1.100
0.8600
0.9300
941,000
+0.07(+8.14%)
Jan 09, 2020
1.020
1.020
0.7999
0.8600
190,918
-0.14(-13.58%)
Jan 08, 2020
0.9800
1.040
0.9675
0.9951
13,228
+0.02(+1.54%)
Jan 07, 2020
1.090
1.098
0.9800
0.9800
38,571
-0.14(-12.50%)
Jan 06, 2020
1.160
1.160
1.100
1.120
26,359
-0.02(-1.97%)
Jan 03, 2020
1.160
1.160
1.100
1.143
13,800
+0.00(+0.22%)
Jan 02, 2020
1.150
1.155
1.102
1.140
29,563
-0.01(-0.87%)
Dec 31, 2019
1.100
1.197
1.095
1.150
69,600
+0.02(+1.77%)
Dec 30, 2019
1.130
1.160
1.097
1.130
42,077
-0.01(-0.88%)
Dec 27, 2019
1.150
1.170
1.135
1.140
49,900
+0.00(+0.00%)
Dec 26, 2019
1.100
1.150
1.091
1.140
27,323
+0.02(+1.79%)
Dec 24, 2019
1.090
1.150
1.090
1.120
37,400
+0.00(+0.00%)
Dec 23, 2019
1.100
1.150
1.100
1.120
26,893
+0.03(+2.75%)
Dec 20, 2019
1.060
1.110
1.060
1.090
24,500
+0.01(+0.93%)
Dec 19, 2019
1.100
1.100
1.051
1.080
66,129
-0.01(-0.92%)
Dec 18, 2019
1.090
1.100
1.070
1.090
19,730
-0.01(-0.91%)
Dec 17, 2019
1.120
1.120
1.050
1.100
26,988
-0.00(-0.43%)
Dec 16, 2019
1.080
1.150
1.067
1.105
115,226
+0.02(+2.30%)
Dec 13, 2019
1.050
1.140
1.030
1.080
101,000
+0.01(+0.93%)
Dec 12, 2019
1.030
1.080
1.020
1.070
151,488
+0.03(+2.88%)
Dec 11, 2019
1.050
1.060
0.9481
1.040
90,216
-0.01(-0.95%)
Dec 10, 2019
1.040
1.070
1.020
1.050
114,044
-0.00(-0.47%)
Dec 09, 2019
1.020
1.080
1.020
1.055
80,922
-0.01(-0.47%)
Dec 06, 2019
1.030
1.085
1.030
1.060
94,700
+0.00(+0.00%)
Dec 05, 2019
1.030
1.080
1.000
1.060
270,647
+0.00(+0.00%)
Dec 04, 2019
1.080
1.100
1.020
1.060
175,340
+0.00(+0.00%)
Dec 03, 2019
1.020
1.060
1.000
1.060
326,033
+0.12(+12.77%)
Dec 02, 2019
0.8100
0.9700
0.8100
0.9400
403,408
+0.14(+16.78%)
Nov 29, 2019
0.8169
0.8500
0.6605
0.8049
198,800
+0.00(+0.36%)
Nov 27, 2019
0.8000
0.8390
0.8000
0.8020
54,300
+0.00(+0.25%)
Nov 26, 2019
0.7700
0.8500
0.7500
0.8000
261,732
+0.03(+3.90%)
Nov 25, 2019
0.7000
0.9100
0.6400
0.7700
1,330,737
+0.17(+28.33%)
Nov 22, 2019
0.5600
0.6259
0.5500
0.6000
715,400
+0.13(+28.40%)
Nov 21, 2019
0.4700
0.4700
0.4500
0.4673
53,160
-0.02(-4.30%)
Nov 20, 2019
0.4138
0.4883
0.4020
0.4883
48,964
+0.06(+12.98%)
Nov 19, 2019
0.4500
0.4700
0.4300
0.4322
47,750
+0.01(+2.61%)
Nov 18, 2019
0.4620
0.4900
0.4024
0.4212
30,055
-0.02(-4.27%)
Nov 15, 2019
0.4300
0.4795
0.4300
0.4400
11,500
+0.01(+1.50%)
Nov 14, 2019
0.4408
0.4994
0.4300
0.4335
53,135
-0.02(-3.67%)
Nov 13, 2019
0.4500
0.4601
0.4351
0.4500
76,005
-0.00(-0.27%)
Nov 12, 2019
0.4635
0.4699
0.4510
0.4512
88,328
-0.01(-2.34%)
Nov 11, 2019
0.5000
0.5000
0.4620
0.4620
126,715
-0.02(-3.75%)
Nov 08, 2019
0.4899
0.5200
0.4602
0.4800
94,000
-0.01(-2.02%)
Nov 07, 2019
0.4904
0.5500
0.4810
0.4899
150,744
-0.01(-1.86%)
Nov 06, 2019
0.4989
0.5202
0.4900
0.4992
78,838
-0.00(-0.16%)
Nov 05, 2019
0.5299
0.5300
0.4899
0.5000
83,582
-0.02(-3.72%)
Nov 04, 2019
0.5300
0.5300
0.5099
0.5193
99,464
-0.01(-1.98%)
Nov 01, 2019
0.5688
0.5700
0.5200
0.5298
109,300
-0.00(-0.04%)
Oct 31, 2019
0.5699
0.5850
0.5201
0.5300
178,567
+0.00(+0.00%)
Oct 30, 2019
0.5200
0.5800
0.4800
0.5300
190,145
+0.03(+6.00%)
Oct 29, 2019
0.5030
0.5225
0.4800
0.5000
112,076
-0.02(-4.73%)
Oct 28, 2019
0.5032
0.5368
0.5000
0.5248
99,524
+0.02(+4.29%)
Oct 25, 2019
0.5044
0.5100
0.4501
0.5032
84,300
-0.01(-2.29%)
Oct 24, 2019
0.5173
0.5300
0.5100
0.5150
58,489
+0.02(+3.00%)
Oct 23, 2019
0.4600
0.5200
0.4600
0.5000
70,484
+0.02(+4.04%)
Oct 22, 2019
0.5400
0.5600
0.4775
0.4806
149,118
-0.04(-8.46%)
Oct 21, 2019
0.5317
0.5379
0.5200
0.5250
80,050
-0.01(-1.87%)
Oct 18, 2019
0.5966
0.6023
0.5100
0.5350
173,900
-0.07(-12.30%)
Oct 17, 2019
0.6500
0.6800
0.5900
0.6100
479,072
+0.02(+3.39%)
Oct 16, 2019
0.5800
0.6000
0.5600
0.5900
483,552
+0.04(+7.27%)
Oct 15, 2019
0.5710
0.5820
0.5500
0.5500
65,998
-0.01(-1.70%)
Oct 14, 2019
0.6000
0.6000
0.5200
0.5595
72,672
-0.03(-4.98%)
Oct 11, 2019
0.5600
0.6048
0.5500
0.5888
139,100
+0.01(+1.97%)
Oct 10, 2019
0.5608
0.6100
0.5315
0.5774
196,030
-0.00(-0.10%)
Oct 09, 2019
0.5900
0.6330
0.5201
0.5780
139,080
-0.01(-2.03%)
Oct 08, 2019
0.5500
0.6000
0.5400
0.5900
108,410
+0.03(+5.36%)
Oct 07, 2019
0.5800
0.5830
0.5194
0.5600
54,808
-0.02(-3.41%)
Oct 04, 2019
0.5700
0.5900
0.5700
0.5798
40,500
+0.02(+2.80%)
Oct 03, 2019
0.6000
0.6120
0.5501
0.5640
67,601
-0.04(-6.00%)
Oct 02, 2019
0.6190
0.6250
0.5250
0.6000
78,941
-0.01(-1.64%)
Oct 01, 2019
0.6000
0.6100
0.5700
0.6100
58,548
+0.01(+1.16%)
Sep 30, 2019
0.6442
0.6780
0.5821
0.6030
112,285
-0.04(-5.78%)
Sep 27, 2019
0.7000
0.7559
0.5401
0.6400
199,900
-0.09(-12.29%)
Sep 26, 2019
0.7636
0.7660
0.7200
0.7297
92,603
+0.00(+0.65%)
Sep 25, 2019
0.7723
0.8000
0.6721
0.7250
121,475
-0.05(-6.87%)
Sep 24, 2019
0.8247
0.8700
0.7265
0.7785
148,505
-0.04(-5.06%)
Sep 23, 2019
0.9000
0.9000
0.7500
0.8200
240,745
-0.05(-5.80%)
Sep 20, 2019
0.8200
0.8820
0.8045
0.8705
244,200
+0.03(+4.00%)
Sep 19, 2019
0.8919
0.9350
0.8010
0.8370
245,173
-0.09(-9.88%)
Sep 18, 2019
0.9237
0.9500
0.8800
0.9288
215,458
+0.03(+3.20%)
Sep 17, 2019
0.8900
0.9600
0.8500
0.9000
248,768
+0.03(+3.32%)
Sep 16, 2019
0.8500
0.8900
0.8100
0.8711
177,387
+0.07(+8.22%)
Sep 13, 2019
0.7300
0.8100
0.6830
0.8049
124,200
+0.04(+4.83%)
Sep 12, 2019
0.7400
0.7799
0.7000
0.7678
124,034
-0.00(-0.27%)
Sep 11, 2019
0.7300
0.7699
0.6675
0.7699
130,754
+0.05(+6.25%)
Sep 10, 2019
0.7830
0.7830
0.6351
0.7246
201,071
-0.01(-1.41%)
Sep 09, 2019
0.7297
0.8885
0.7109
0.7350
111,969
+0.04(+5.60%)
Sep 06, 2019
0.6900
0.7420
0.6722
0.6960
176,500
+0.05(+7.08%)
Sep 05, 2019
0.6100
0.6800
0.6000
0.6500
196,880
+0.02(+3.83%)
Sep 04, 2019
0.6436
0.6500
0.5890
0.6260
131,672
+0.03(+4.33%)
Sep 03, 2019
0.6000
0.6700
0.5800
0.6000
186,245
-0.01(-1.80%)
Aug 30, 2019
0.6700
0.7300
0.5821
0.6110
149,400
-0.06(-9.31%)
Aug 29, 2019
0.6200
0.6999
0.6114
0.6737
50,392
+0.05(+8.35%)
Aug 28, 2019
0.6291
0.6999
0.6042
0.6218
83,063
+0.02(+3.60%)
Aug 27, 2019
0.7100
0.7415
0.6001
0.6002
102,110
-0.11(-15.60%)
Aug 26, 2019
0.9000
0.9000
0.7000
0.7111
182,104
-0.18(-20.55%)
Aug 23, 2019
0.9221
0.9371
0.8950
0.8950
158,800
-0.03(-2.72%)
Aug 22, 2019
0.9200
0.9600
0.9100
0.9200
203,025
-0.01(-1.08%)
Aug 21, 2019
0.9700
0.9799
0.9200
0.9300
137,686
-0.04(-4.52%)
Aug 20, 2019
0.9650
0.9810
0.9550
0.9740
217,973
+0.01(+0.83%)
Aug 19, 2019
0.9700
1.010
0.9525
0.9660
174,446
-0.02(-1.53%)
Aug 16, 2019
0.9720
1.000
0.9651
0.9810
139,800
-0.01(-0.56%)
Aug 15, 2019
0.9760
0.9950
0.9601
0.9865
154,821
-0.00(-0.35%)
Aug 14, 2019
0.9629
0.9950
0.9629
0.9900
189,146
+0.01(+1.02%)
Aug 13, 2019
0.9801
1.010
0.9720
0.9800
203,344
-0.03(-2.97%)
Aug 12, 2019
0.9430
1.010
0.9401
1.010
185,243
+0.07(+7.10%)
Aug 09, 2019
0.9332
0.9550
0.9260
0.9430
124,700
+0.00(+0.32%)
Aug 08, 2019
0.9200
0.9400
0.8800
0.9400
89,739
+0.01(+0.66%)
Aug 07, 2019
0.8990
0.9350
0.8750
0.9338
272,442
+0.02(+2.50%)
Aug 06, 2019
0.9400
0.9400
0.9100
0.9110
130,412
+0.01(+1.33%)
Aug 05, 2019
0.9400
0.9680
0.8990
0.8990
125,076
-0.02(-2.49%)
Aug 02, 2019
0.9700
0.9800
0.9220
0.9220
129,200
-0.03(-3.56%)
Aug 01, 2019
0.9504
0.9927
0.9350
0.9560
160,710
-0.02(-2.15%)
Jul 31, 2019
0.9700
0.9911
0.9650
0.9770
126,830
+0.02(+2.30%)
Jul 30, 2019
0.9313
0.9749
0.9301
0.9550
149,567
-0.00(-0.01%)
Jul 29, 2019
0.9552
0.9749
0.9500
0.9551
104,384
-0.02(-2.49%)
Jul 26, 2019
0.9614
1.000
0.9449
0.9795
146,400
+0.01(+0.88%)
Jul 25, 2019
0.9810
1.010
0.9710
0.9710
156,755
-0.02(-1.92%)
Jul 24, 2019
0.9796
0.9983
0.9515
0.9900
146,246
+0.03(+3.14%)
Jul 23, 2019
0.9400
0.9890
0.8910
0.9599
94,762
+0.01(+1.04%)
Jul 22, 2019
1.000
1.045
0.8900
0.9500
278,367
-0.03(-3.42%)
Jul 19, 2019
0.9900
1.070
0.9836
0.9836
244,800
-0.03(-2.61%)
Jul 18, 2019
0.9700
1.010
0.9700
1.010
226,000
+0.01(+1.00%)
Jul 17, 2019
0.9564
1.010
0.9564
1.000
140,592
+0.02(+2.28%)
Jul 16, 2019
0.9600
1.000
0.9600
0.9777
128,147
-0.02(-1.54%)
Jul 15, 2019
0.9600
0.9975
0.9600
0.9930
123,492
+0.01(+0.51%)
Jul 12, 2019
0.9622
0.9980
0.9622
0.9880
141,400
+0.00(+0.50%)
Jul 11, 2019
0.9710
1.000
0.9710
0.9831
136,609
+0.02(+2.41%)
Jul 10, 2019
1.000
1.010
0.9520
0.9600
95,617
-0.05(-4.95%)
Jul 09, 2019
0.9300
1.020
0.8900
1.010
129,148
+0.08(+8.25%)
Jul 08, 2019
0.9077
0.9450
0.9077
0.9330
137,376
-0.01(-1.27%)
Jul 05, 2019
0.9500
0.9500
0.8800
0.9450
188,700
+0.02(+2.14%)
Jul 03, 2019
0.9255
0.9300
0.8900
0.9252
72,800
-0.00(-0.03%)
Jul 02, 2019
0.9311
0.9598
0.8700
0.9255
163,334
-0.00(-0.48%)
Jul 01, 2019
0.9500
0.9800
0.9200
0.9300
134,413
-0.01(-0.76%)
Jun 28, 2019
0.9519
1.030
0.9200
0.9371
460,300
-0.04(-4.25%)
Jun 27, 2019
0.9506
1.000
0.9400
0.9787
104,216
-0.00(-0.13%)
Jun 26, 2019
1.000
1.000
0.9754
0.9800
82,904
-0.03(-2.97%)
Jun 25, 2019
1.000
1.020
0.9400
1.010
101,464
+0.05(+5.21%)
Jun 24, 2019
0.9402
0.9708
0.9400
0.9600
122,588
+0.00(+0.28%)
Jun 21, 2019
0.9790
0.9799
0.9500
0.9573
115,700
-0.02(-2.22%)
Jun 20, 2019
0.9702
1.020
0.9400
0.9790
105,266
+0.00(+0.00%)
Jun 19, 2019
1.000
1.000
0.9650
0.9790
107,848
-0.03(-3.07%)
Jun 18, 2019
0.9600
1.010
0.9500
1.010
113,721
+0.05(+4.66%)
Jun 17, 2019
0.9749
1.010
0.9500
0.9650
127,403
-0.01(-0.62%)
Jun 14, 2019
1.000
1.010
0.9700
0.9710
87,100
-0.03(-2.87%)
Jun 13, 2019
0.9650
1.020
0.9650
0.9997
81,761
+0.02(+2.00%)
Jun 12, 2019
0.9650
1.010
0.9600
0.9801
119,618
-0.03(-2.96%)
Jun 11, 2019
0.9500
1.020
0.9500
1.010
136,282
+0.04(+4.02%)
Jun 10, 2019
0.9800
0.9800
0.9507
0.9710
122,618
-0.01(-1.02%)
Jun 07, 2019
0.9559
0.9891
0.9501
0.9810
133,700
+0.01(+1.19%)
Jun 06, 2019
0.9797
0.9900
0.9510
0.9695
133,094
+0.01(+0.99%)
Jun 05, 2019
1.010
1.010
0.9400
0.9600
153,084
-0.05(-4.95%)
Jun 04, 2019
0.9400
1.010
0.9300
1.010
200,234
+0.06(+6.47%)
Jun 03, 2019
0.9598
0.9900
0.9315
0.9486
113,429
-0.02(-2.17%)
May 31, 2019
0.9200
0.9700
0.9200
0.9696
87,500
+0.01(+1.43%)
May 30, 2019
0.9470
0.9800
0.9219
0.9559
78,306
+0.01(+0.94%)
May 29, 2019
0.9548
0.9749
0.9000
0.9470
168,296
+0.01(+0.74%)
May 28, 2019
0.9500
0.9798
0.9250
0.9400
158,382
-0.03(-2.59%)
May 24, 2019
0.9800
0.9800
0.9500
0.9650
92,400
-0.02(-1.80%)
May 23, 2019
0.9500
1.020
0.8801
0.9827
148,216
-0.03(-2.70%)
May 22, 2019
0.9047
1.020
0.9047
1.010
210,109
+0.08(+8.60%)
May 21, 2019
0.9002
0.9595
0.9002
0.9300
70,568
+0.00(+0.00%)
May 20, 2019
0.9100
1.000
0.8400
0.9300
192,714
-0.01(-1.06%)
May 17, 2019
0.9102
0.9600
0.9096
0.9400
101,200
+0.01(+1.08%)
May 16, 2019
0.9600
0.9800
0.8900
0.9300
136,229
-0.02(-1.60%)
May 15, 2019
0.9100
0.9700
0.9100
0.9451
68,205
+0.01(+1.29%)
May 14, 2019
0.9000
0.9700
0.9000
0.9331
53,916
+0.01(+1.42%)
May 13, 2019
0.9200
0.9700
0.9000
0.9200
64,333
-0.01(-1.08%)
May 10, 2019
0.9415
0.9990
0.9200
0.9300
90,200
+0.00(+0.53%)
May 09, 2019
0.9800
1.010
0.9100
0.9251
59,212
-0.04(-4.63%)
May 08, 2019
0.9900
1.000
0.9401
0.9700
46,822
-0.04(-3.96%)
May 07, 2019
0.8500
1.010
0.8400
1.010
287,555
+0.15(+16.76%)
May 06, 2019
0.8601
0.8800
0.8400
0.8650
51,537
-0.01(-1.14%)
May 03, 2019
0.9900
0.9900
0.8100
0.8750
119,700
+0.02(+1.82%)
May 02, 2019
0.9500
1.000
0.8000
0.8594
262,470
-0.11(-11.40%)
May 01, 2019
1.010
1.020
0.9410
0.9700
133,789
-0.05(-4.90%)
Apr 30, 2019
0.9500
1.020
0.9300
1.020
167,820
+0.07(+7.37%)
Apr 29, 2019
0.8990
0.9500
0.8812
0.9500
127,732
+0.05(+5.67%)
Apr 26, 2019
0.8900
0.9368
0.8799
0.8990
178,600
+0.01(+1.01%)
Apr 25, 2019
0.9299
0.9774
0.7600
0.8900
228,456
-0.06(-6.26%)
Apr 24, 2019
0.9200
0.9900
0.8880
0.9494
264,210
+0.03(+3.21%)
Apr 23, 2019
1.040
1.060
0.9000
0.9199
269,131
-0.12(-11.55%)
Apr 22, 2019
1.030
1.070
1.030
1.040
216,690
+0.00(+0.00%)
Apr 18, 2019
1.030
1.070
1.020
1.040
244,200
+0.00(+0.00%)
Apr 17, 2019
1.070
1.080
1.010
1.040
213,245
+0.01(+0.97%)
Apr 16, 2019
1.050
1.080
1.020
1.030
126,001
-0.01(-0.96%)
Apr 15, 2019
1.030
1.080
1.030
1.040
160,632
+0.02(+1.96%)
Apr 12, 2019
1.060
1.100
1.020
1.020
218,600
-0.04(-3.77%)
Apr 11, 2019
1.040
1.100
1.040
1.060
164,130
+0.02(+1.92%)
Apr 10, 2019
1.030
1.080
1.025
1.040
181,122
+0.01(+0.97%)
Apr 09, 2019
1.010
1.060
1.010
1.030
214,892
+0.00(+0.00%)
Apr 08, 2019
1.010
1.050
1.000
1.030
190,799
+0.02(+1.98%)
Apr 05, 2019
1.000
1.030
0.9881
1.010
123,700
+0.01(+1.02%)
Apr 04, 2019
1.050
1.060
0.9601
0.9998
256,003
-0.05(-4.78%)
Apr 03, 2019
1.030
1.080
1.010
1.050
266,197
+0.03(+2.94%)
Apr 02, 2019
1.040
1.060
1.020
1.020
231,643
-0.03(-3.32%)
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.