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 (%)
Mar 31, 2020
0.9518
1.020
0.9518
1.010
1,276
+0.06(+5.98%)
Mar 30, 2020
0.9500
1.040
0.9500
0.9530
3,867
-0.04(-3.74%)
Mar 27, 2020
1.030
1.030
0.9500
0.9900
9,400
-0.03(-2.94%)
Mar 26, 2020
1.000
1.040
0.9900
1.020
9,760
-0.03(-2.86%)
Mar 25, 2020
1.010
1.050
1.010
1.050
1,640
-0.02(-1.87%)
Mar 24, 2020
0.9500
1.070
0.9500
1.070
2,473
+0.11(+11.18%)
Mar 23, 2020
0.9166
0.9624
0.9166
0.9624
840
-0.00(-0.28%)
Mar 20, 2020
1.000
1.000
0.9200
0.9651
9,700
-0.02(-2.04%)
Mar 19, 2020
0.9700
1.000
0.8800
0.9852
8,629
+0.02(+1.57%)
Mar 18, 2020
1.080
1.085
0.9700
0.9700
2,107
-0.03(-3.00%)
Mar 17, 2020
0.9610
1.000
0.8937
1.000
57,377
-0.01(-0.51%)
Mar 16, 2020
1.190
1.190
0.9800
1.005
19,702
-0.18(-15.54%)
Mar 13, 2020
1.200
1.204
1.170
1.190
19,200
-0.01(-0.83%)
Mar 12, 2020
1.180
1.260
1.180
1.200
38,028
-0.10(-7.34%)
Mar 11, 2020
1.298
1.310
1.200
1.295
18,174
-0.10(-7.49%)
Mar 10, 2020
1.400
1.432
1.400
1.400
15,292
+0.05(+3.70%)
Mar 09, 2020
1.420
1.450
1.280
1.350
11,924
-0.25(-15.62%)
Mar 06, 2020
1.620
1.650
1.600
1.600
5,400
-0.00(-0.09%)
Mar 05, 2020
1.740
1.740
1.540
1.601
50,062
+0.01(+0.72%)
Mar 04, 2020
1.480
1.600
1.480
1.590
36,220
+0.10(+6.98%)
Mar 03, 2020
1.450
1.499
1.443
1.486
6,615
+0.07(+4.66%)
Mar 02, 2020
1.400
1.495
1.400
1.420
3,358
-0.02(-1.39%)
Feb 28, 2020
1.360
1.490
1.360
1.440
28,500
-0.05(-3.36%)
Feb 27, 2020
1.610
1.610
1.378
1.490
15,394
-0.09(-5.62%)
Feb 26, 2020
1.611
1.616
1.576
1.579
15,233
+0.01(+0.56%)
Feb 25, 2020
1.680
1.680
1.563
1.570
9,867
-0.11(-6.55%)
Feb 24, 2020
1.550
1.770
1.520
1.680
24,524
+0.12(+7.69%)
Feb 21, 2020
1.630
1.820
1.530
1.560
45,900
-0.08(-4.88%)
Feb 20, 2020
1.580
1.750
1.580
1.640
71,496
+0.10(+6.49%)
Feb 19, 2020
1.520
1.610
1.450
1.540
82,738
+0.07(+4.69%)
Feb 18, 2020
1.510
1.600
1.471
1.471
76,949
-0.04(-2.90%)
Feb 14, 2020
1.350
1.515
1.317
1.515
25,200
+0.13(+9.24%)
Feb 13, 2020
1.270
1.390
1.270
1.387
93,560
+0.11(+8.34%)
Feb 12, 2020
1.270
1.290
1.270
1.280
27,904
+0.01(+0.80%)
Feb 11, 2020
1.260
1.295
1.260
1.270
13,832
+0.01(+0.79%)
Feb 10, 2020
1.290
1.304
1.210
1.260
25,817
-0.05(-3.64%)
Feb 07, 2020
1.310
1.349
1.210
1.308
12,100
-0.05(-3.85%)
Feb 06, 2020
1.370
1.410
1.330
1.360
33,070
-0.04(-2.86%)
Feb 05, 2020
1.340
1.450
1.330
1.400
78,582
+0.01(+0.72%)
Feb 04, 2020
1.430
1.430
1.330
1.390
119,525
-0.03(-2.11%)
Feb 03, 2020
1.320
1.500
1.320
1.420
349,323
-0.01(-0.70%)
Jan 31, 2020
1.740
2.394
1.300
1.430
5,768,900
+0.46(+47.42%)
Jan 30, 2020
0.9900
0.9900
0.9700
0.9700
39,598
-0.05(-4.90%)
Jan 29, 2020
0.9900
1.020
0.9800
1.020
77,585
+0.03(+3.04%)
Jan 28, 2020
0.9820
0.9899
0.9820
0.9899
869
-0.01(-1.01%)
Jan 27, 2020
1.040
1.050
1.000
1.000
3,068
-0.00(-0.37%)
Jan 24, 2020
0.9999
1.030
0.9952
1.004
14,000
-0.02(-1.58%)
Jan 23, 2020
1.020
1.022
0.9910
1.020
9,821
-0.00(-0.02%)
Jan 22, 2020
1.020
1.030
1.020
1.020
8,819
+0.00(+0.00%)
Jan 21, 2020
1.000
1.030
0.9898
1.020
25,428
+0.00(+0.00%)
Jan 17, 2020
1.000
1.020
1.000
1.020
2,500
-0.01(-0.97%)
Jan 16, 2020
1.000
1.030
0.9800
1.030
48,219
+0.06(+6.07%)
Jan 15, 2020
0.9733
0.9999
0.9711
0.9711
20,216
-0.03(-2.89%)
Jan 14, 2020
1.000
1.010
0.9632
1.000
50,823
-0.03(-2.68%)
Jan 13, 2020
1.020
1.040
1.000
1.028
6,338
+0.03(+2.75%)
Jan 10, 2020
1.000
1.000
0.9912
1.000
4,900
+0.01(+0.96%)
Jan 09, 2020
1.010
1.025
0.9889
0.9905
90,053
-0.03(-2.89%)
Jan 08, 2020
1.050
1.050
1.000
1.020
30,935
-0.03(-2.86%)
Jan 07, 2020
1.075
1.075
1.050
1.050
31,030
-0.01(-0.94%)
Jan 06, 2020
1.070
1.070
1.021
1.060
4,148
+0.01(+0.95%)
Jan 03, 2020
1.060
1.080
1.050
1.050
13,500
+0.00(+0.29%)
Jan 02, 2020
1.042
1.070
1.010
1.047
22,231
+0.04(+3.66%)
Dec 31, 2019
1.010
1.010
1.010
1.010
600
-0.01(-0.98%)
Dec 30, 2019
1.030
1.050
1.020
1.020
9,381
-0.03(-2.86%)
Dec 27, 2019
1.060
1.090
1.050
1.050
14,800
-0.00(-0.01%)
Dec 26, 2019
0.9700
1.060
0.9600
1.050
8,585
+0.05(+5.01%)
Dec 24, 2019
1.010
1.010
0.9850
1.000
28,700
+0.02(+2.04%)
Dec 23, 2019
1.020
1.020
0.9800
0.9800
569
+0.00(+0.00%)
Dec 20, 2019
0.9900
1.010
0.9800
0.9800
37,800
+0.00(+0.00%)
Dec 19, 2019
0.9911
0.9911
0.9800
0.9800
1,268
-0.02(-2.00%)
Dec 18, 2019
0.9800
1.010
0.9549
1.000
17,904
+0.02(+2.04%)
Dec 17, 2019
0.9900
0.9900
0.9800
0.9800
5,558
+0.00(+0.00%)
Dec 16, 2019
0.9100
0.9999
0.9100
0.9800
27,907
+0.01(+1.03%)
Dec 13, 2019
0.9700
0.9700
0.9700
41
+0.00(+0.00%)
Dec 12, 2019
0.9804
0.9804
0.9200
0.9700
6,113
-0.01(-1.04%)
Dec 11, 2019
1.000
1.000
0.9802
0.9802
6,838
-0.01(-0.99%)
Dec 10, 2019
0.9800
1.001
0.9797
0.9900
6,492
-0.02(-1.98%)
Dec 09, 2019
1.010
1.010
0.9908
1.010
3,838
+0.00(+0.00%)
Dec 06, 2019
1.030
1.060
1.010
1.010
3,300
+0.00(+0.00%)
Dec 05, 2019
1.020
1.046
1.010
1.010
99,098
+0.00(+0.00%)
Dec 04, 2019
1.010
1.010
1.010
1.010
811
-0.03(-2.88%)
Dec 03, 2019
1.050
1.050
1.020
1.040
18,437
+0.01(+1.45%)
Dec 02, 2019
1.025
1.025
1.025
1.025
1,511
-0.00(-0.48%)
Nov 29, 2019
1.030
1.030
1.030
204
+0.00(+0.00%)
Nov 27, 2019
1.020
1.030
1.020
1.030
4,300
+0.01(+1.12%)
Nov 26, 2019
1.050
1.060
1.019
1.019
9,657
-0.01(-1.12%)
Nov 25, 2019
1.060
1.060
1.027
1.030
32,297
-0.01(-0.95%)
Nov 22, 2019
1.036
1.045
1.010
1.040
70,800
+0.04(+4.00%)
Nov 21, 2019
1.010
1.040
1.000
1.000
2,088
-0.01(-0.99%)
Nov 20, 2019
1.030
1.080
1.010
1.010
16,472
-0.02(-1.94%)
Nov 19, 2019
1.070
1.070
1.030
1.030
10,768
-0.00(-0.31%)
Nov 18, 2019
1.050
1.050
1.033
1.033
9,275
+0.01(+0.51%)
Nov 15, 2019
1.070
1.070
1.028
1.028
1,100
-0.00(-0.19%)
Nov 14, 2019
1.065
1.065
1.030
1.030
801
-0.02(-2.29%)
Nov 13, 2019
1.054
1.054
1.054
1.054
417
+0.00(+0.39%)
Nov 12, 2019
1.060
1.060
1.030
1.050
7,410
-0.05(-4.52%)
Nov 11, 2019
1.070
1.100
1.070
1.100
2,456
+0.05(+4.73%)
Nov 08, 2019
1.020
1.083
1.020
1.050
53,700
+0.02(+1.94%)
Nov 07, 2019
1.060
1.060
1.030
1.030
623
-0.02(-1.90%)
Nov 06, 2019
1.070
1.070
1.035
1.050
5,730
+0.03(+2.59%)
Nov 05, 2019
1.060
1.070
1.023
1.024
1,316
+0.01(+0.99%)
Nov 04, 2019
1.110
1.110
1.014
1.014
789
-0.05(-4.39%)
Nov 01, 2019
1.070
1.090
1.060
1.060
14,400
+0.02(+2.40%)
Oct 31, 2019
1.038
1.065
1.035
1.035
70,096
+0.05(+4.56%)
Oct 30, 2019
1.033
1.033
0.9901
0.9901
2,203
+0.00(+0.01%)
Oct 29, 2019
0.9900
0.9900
0.9900
0.9900
250
-0.04(-3.88%)
Oct 28, 2019
1.003
1.030
1.003
1.030
639
+0.02(+1.98%)
Oct 25, 2019
1.010
1.010
1.010
1.010
1,400
+0.02(+2.01%)
Oct 24, 2019
0.9900
1.035
0.9850
0.9901
3,498
-0.01(-0.99%)
Oct 23, 2019
1.060
1.060
1.000
1.000
2,117
-0.02(-1.96%)
Oct 22, 2019
1.020
1.020
1.019
1.020
5,337
+0.00(+0.00%)
Oct 21, 2019
1.020
1.025
1.020
1.020
776
+0.00(+0.39%)
Oct 18, 2019
1.016
1.016
1.016
1.016
100
-0.00(-0.38%)
Oct 17, 2019
1.025
1.140
1.010
1.020
30,858
-0.01(-0.50%)
Oct 16, 2019
1.030
1.030
1.000
1.025
3,041
+0.00(+0.39%)
Oct 15, 2019
0.9913
1.021
0.9913
1.021
1,804
+0.03(+2.98%)
Oct 14, 2019
1.000
1.000
0.9915
0.9915
593
-0.06(-5.57%)
Oct 11, 2019
1.000
1.050
0.9900
1.050
18,400
+0.05(+5.00%)
Oct 10, 2019
1.020
1.020
0.9948
1.000
2,534
+0.00(+0.00%)
Oct 09, 2019
1.010
1.019
0.9900
1.000
17,315
-0.03(-3.02%)
Oct 08, 2019
1.048
1.060
1.010
1.031
845
+0.01(+1.09%)
Oct 07, 2019
1.040
1.070
1.020
1.020
1,160
+0.01(+0.99%)
Oct 04, 2019
1.010
1.010
1.010
1.010
600
-0.01(-0.98%)
Oct 03, 2019
0.9900
1.024
0.9900
1.020
891
+0.05(+5.15%)
Oct 02, 2019
1.000
1.010
0.9700
0.9700
5,416
-0.03(-3.00%)
Oct 01, 2019
1.020
1.020
1.000
1.000
2,139
-0.02(-1.96%)
Sep 30, 2019
1.050
1.050
0.9900
1.020
3,137
+0.02(+2.00%)
Sep 27, 2019
1.020
1.070
1.000
1.000
4,600
-0.03(-2.89%)
Sep 26, 2019
1.050
1.050
1.030
1.030
4,429
+0.03(+2.98%)
Sep 25, 2019
1.021
1.021
1.000
1.000
1,382
+0.00(+0.00%)
Sep 24, 2019
1.045
1.045
1.000
1.000
1,171
-0.04(-3.85%)
Sep 23, 2019
1.040
1.040
1.040
1.040
457
+0.00(+0.00%)
Sep 20, 2019
1.015
1.040
0.9614
1.040
6,900
+0.04(+4.00%)
Sep 19, 2019
1.040
1.040
1.000
1.000
1,337
+0.00(+0.00%)
Sep 18, 2019
1.020
1.040
1.000
1.000
987
-0.03(-2.91%)
Sep 17, 2019
0.9800
1.030
0.9800
1.030
10,402
+0.00(+0.00%)
Sep 16, 2019
1.048
1.048
0.9820
1.030
3,866
+0.03(+3.19%)
Sep 13, 2019
0.9901
0.9982
0.9901
0.9982
600
+0.01(+0.82%)
Sep 12, 2019
0.9807
1.045
0.9700
0.9901
43,629
-0.02(-1.97%)
Sep 11, 2019
1.000
1.020
0.9500
1.010
36,299
-0.01(-0.98%)
Sep 10, 2019
1.050
1.110
0.9800
1.020
118,206
-0.01(-1.45%)
Sep 09, 2019
1.044
1.050
1.017
1.035
10,449
+0.03(+3.50%)
Sep 06, 2019
1.030
1.040
1.000
1.000
13,100
-0.04(-3.85%)
Sep 05, 2019
1.080
1.080
1.040
1.040
1,301
-0.03(-2.80%)
Sep 04, 2019
1.030
1.080
0.9900
1.070
6,889
+0.05(+4.90%)
Sep 03, 2019
1.050
1.050
1.000
1.020
2,949
-0.02(-2.37%)
Aug 30, 2019
1.050
1.054
0.9955
1.045
2,100
+0.05(+5.54%)
Aug 29, 2019
0.9900
1.043
0.9900
0.9900
4,910
-0.04(-3.43%)
Aug 28, 2019
1.002
1.030
0.9900
1.025
6,971
-0.01(-1.42%)
Aug 27, 2019
1.000
1.040
1.000
1.040
842
-0.02(-1.89%)
Aug 26, 2019
1.065
1.065
1.000
1.060
4,539
+0.05(+4.95%)
Aug 23, 2019
1.069
1.077
1.010
1.010
3,100
-0.06(-5.61%)
Aug 22, 2019
1.050
1.080
1.050
1.070
2,369
+0.04(+3.88%)
Aug 21, 2019
1.140
1.140
1.030
1.030
3,767
+0.08(+8.42%)
Aug 20, 2019
0.9900
1.030
0.9500
0.9500
14,602
-0.04(-4.05%)
Aug 19, 2019
0.9866
1.010
0.9700
0.9901
26,711
+0.04(+4.22%)
Aug 16, 2019
1.025
1.025
0.9500
0.9500
1,200
-0.05(-5.00%)
Aug 15, 2019
1.020
1.030
0.9653
1.000
1,075
+0.02(+2.03%)
Aug 14, 2019
1.000
1.000
0.8600
0.9801
5,600
-0.01(-1.00%)
Aug 13, 2019
1.034
1.034
0.9900
0.9900
7,182
+0.01(+1.02%)
Aug 12, 2019
1.000
1.010
0.9800
0.9800
4,611
+0.03(+2.95%)
Aug 09, 2019
1.050
1.050
0.9519
0.9519
12,400
-0.05(-4.81%)
Aug 08, 2019
1.000
1.000
1.000
1.000
1,671
-0.04(-3.85%)
Aug 07, 2019
1.010
1.055
0.9991
1.040
13,753
+0.01(+1.20%)
Aug 06, 2019
1.020
1.030
1.020
1.028
2,982
-0.01(-0.63%)
Aug 05, 2019
1.020
1.034
1.010
1.034
1,768
+0.02(+2.40%)
Aug 02, 2019
1.030
1.030
1.000
1.010
2,500
-0.04(-3.81%)
Aug 01, 2019
1.130
1.130
1.050
1.050
17,241
-0.01(-0.94%)
Jul 31, 2019
1.080
1.120
1.060
1.060
27,183
+0.01(+0.95%)
Jul 30, 2019
1.070
1.090
1.030
1.050
2,569
+0.03(+2.94%)
Jul 29, 2019
1.030
1.090
1.020
1.020
10,067
+0.02(+2.00%)
Jul 26, 2019
1.050
1.050
1.000
1.000
2,400
-0.01(-0.99%)
Jul 25, 2019
1.060
1.060
1.010
1.010
4,391
-0.01(-0.98%)
Jul 24, 2019
1.055
1.055
1.020
1.020
2,146
-0.03(-2.86%)
Jul 23, 2019
1.010
1.050
0.9900
1.050
26,811
+0.01(+0.96%)
Jul 22, 2019
1.030
1.040
1.010
1.040
5,609
+0.04(+4.00%)
Jul 19, 2019
1.000
1.040
0.9901
1.000
4,600
+0.00(+0.00%)
Jul 18, 2019
0.9900
1.015
0.9900
1.000
1,713
+0.00(+0.00%)
Jul 17, 2019
1.050
1.060
0.9750
1.000
16,327
-0.03(-2.91%)
Jul 16, 2019
1.040
1.060
1.020
1.030
1,239
-0.01(-0.90%)
Jul 15, 2019
1.020
1.070
1.010
1.039
4,838
+0.02(+1.90%)
Jul 12, 2019
1.100
1.100
1.020
1.020
2,900
+0.02(+2.00%)
Jul 11, 2019
1.125
1.139
1.000
1.000
16,737
-0.14(-12.28%)
Jul 10, 2019
1.140
1.140
1.140
1.140
491
+0.02(+1.79%)
Jul 09, 2019
1.100
1.150
1.100
1.120
1,024
-0.02(-1.75%)
Jul 08, 2019
1.116
1.145
1.116
1.140
7,171
+0.01(+1.28%)
Jul 05, 2019
1.160
1.161
1.126
1.126
11,800
-0.10(-8.49%)
Jul 03, 2019
1.150
1.230
1.070
1.230
2,500
+0.07(+6.03%)
Jul 02, 2019
1.160
1.170
1.160
1.160
1,544
-0.01(-0.85%)
Jul 01, 2019
1.170
1.170
1.145
1.170
3,501
+0.01(+0.86%)
Jun 28, 2019
1.170
1.200
1.160
1.160
37,700
+0.01(+0.86%)
Jun 27, 2019
1.140
1.239
1.100
1.150
69,768
-0.01(-0.85%)
Jun 26, 2019
1.150
1.180
1.100
1.160
17,261
-0.02(-1.69%)
Jun 25, 2019
1.190
1.200
1.110
1.180
16,282
-0.00(-0.35%)
Jun 24, 2019
1.147
1.184
1.147
1.184
1,174
-0.00(-0.08%)
Jun 21, 2019
1.185
1.185
1.185
111
+0.00(+0.00%)
Jun 20, 2019
1.140
1.230
1.140
1.185
48,387
+0.04(+3.04%)
Jun 19, 2019
1.140
1.200
1.130
1.150
7,576
-0.02(-1.71%)
Jun 18, 2019
1.100
1.170
1.090
1.170
11,648
+0.10(+9.35%)
Jun 17, 2019
1.060
1.140
1.060
1.070
17,740
+0.00(+0.00%)
Jun 14, 2019
1.110
1.160
1.070
1.070
10,300
-0.04(-3.84%)
Jun 13, 2019
1.150
1.150
1.113
1.113
7,780
+0.00(+0.24%)
Jun 12, 2019
1.150
1.233
1.110
1.110
21,206
-0.04(-3.48%)
Jun 11, 2019
1.170
1.250
1.120
1.150
11,492
-0.04(-3.36%)
Jun 10, 2019
1.161
1.294
1.161
1.190
9,079
+0.03(+2.59%)
Jun 07, 2019
1.100
1.170
1.060
1.160
45,000
+0.07(+5.97%)
Jun 06, 2019
1.055
1.095
1.055
1.095
8,864
+0.01(+1.35%)
Jun 05, 2019
1.080
1.090
1.060
1.080
20,618
+0.00(+0.00%)
Jun 04, 2019
1.100
1.100
1.050
1.080
3,319
-0.02(-1.82%)
Jun 03, 2019
1.100
1.100
1.030
1.100
43,877
+0.00(+0.00%)
May 31, 2019
1.060
1.100
1.050
1.100
4,400
+0.01(+0.92%)
May 30, 2019
1.079
1.100
1.079
1.090
5,508
+0.04(+3.81%)
May 29, 2019
1.080
1.080
1.050
1.050
25,150
-0.05(-4.55%)
May 28, 2019
1.160
1.163
1.085
1.100
32,989
-0.05(-4.75%)
May 24, 2019
1.136
1.179
1.110
1.155
33,300
-0.01(-0.45%)
May 23, 2019
1.140
1.160
1.140
1.160
22,257
-0.02(-1.69%)
May 22, 2019
1.180
1.180
1.180
168
+0.00(+0.00%)
May 21, 2019
1.140
1.190
1.136
1.180
25,121
+0.07(+6.31%)
May 20, 2019
1.153
1.153
1.030
1.110
65,546
-0.08(-6.68%)
May 17, 2019
1.184
1.190
1.184
1.190
1,400
+0.04(+3.43%)
May 16, 2019
1.130
1.170
1.130
1.150
42,828
-0.02(-1.29%)
May 15, 2019
1.200
1.200
1.150
1.165
34,800
+0.02(+1.30%)
May 14, 2019
1.250
1.250
1.100
1.150
81,558
-0.07(-5.74%)
May 13, 2019
1.254
1.254
1.215
1.220
23,052
-0.09(-6.87%)
May 10, 2019
1.250
1.313
1.210
1.310
21,500
+0.01(+0.77%)
May 09, 2019
1.300
1.300
1.300
1.300
291
+0.00(+0.00%)
May 08, 2019
1.350
1.350
1.270
1.300
2,951
+0.00(+0.00%)
May 07, 2019
1.300
1.360
1.250
1.300
14,489
+0.00(+0.00%)
May 06, 2019
1.380
1.387
1.250
1.300
16,601
-0.11(-7.80%)
May 03, 2019
1.410
1.410
1.370
1.410
16,800
+0.08(+5.79%)
May 02, 2019
1.603
1.603
1.333
1.333
69,789
-0.27(-16.71%)
May 01, 2019
1.600
1.600
1.600
1.600
1,248
-0.00(-0.02%)
Apr 30, 2019
1.600
1.620
1.580
1.600
21,370
-0.01(-0.60%)
Apr 29, 2019
1.640
1.642
1.600
1.610
11,814
+0.00(+0.00%)
Apr 26, 2019
1.619
1.642
1.610
1.610
17,400
+0.02(+1.21%)
Apr 25, 2019
1.597
1.597
1.560
1.591
13,158
+0.00(+0.05%)
Apr 24, 2019
1.640
1.640
1.590
1.590
5,594
-0.03(-1.85%)
Apr 23, 2019
1.650
1.650
1.620
1.620
2,783
-0.01(-0.41%)
Apr 22, 2019
1.650
1.650
1.620
1.627
704
+0.02(+1.04%)
Apr 18, 2019
1.610
1.610
1.610
245
+0.00(+0.00%)
Apr 17, 2019
1.650
1.665
1.610
1.610
1,182
-0.01(-0.62%)
Apr 16, 2019
1.620
1.660
1.610
1.620
5,311
-0.01(-0.61%)
Apr 15, 2019
1.640
1.670
1.630
1.630
1,775
-0.02(-1.03%)
Apr 12, 2019
1.710
1.710
1.620
1.647
18,900
-0.07(-4.24%)
Apr 11, 2019
1.650
1.720
1.620
1.720
9,103
+0.09(+5.52%)
Apr 10, 2019
1.621
1.790
1.609
1.630
45,859
+0.06(+3.78%)
Apr 09, 2019
1.550
1.620
1.550
1.571
7,243
+0.00(+0.03%)
Apr 08, 2019
1.600
1.613
1.570
1.570
3,315
+0.00(+0.01%)
Apr 05, 2019
1.570
1.570
1.570
1.570
200
-0.01(-0.63%)
Apr 04, 2019
1.550
1.590
1.550
1.580
7,947
+0.03(+1.94%)
Apr 03, 2019
1.590
1.590
1.520
1.550
8,933
-0.05(-3.13%)
Apr 02, 2019
1.550
1.600
1.500
1.600
34,564
+0.02(+1.27%)
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.