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 (%)
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%)
Mar 02, 2020
1.450
1.560
1.429
1.530
206,234
+0.10(+6.99%)
Feb 28, 2020
1.460
1.470
1.420
1.430
118,600
-0.03(-2.05%)
Feb 27, 2020
1.470
1.530
1.450
1.460
96,777
-0.02(-1.35%)
Feb 26, 2020
1.520
1.540
1.470
1.480
123,953
-0.04(-2.63%)
Feb 25, 2020
1.530
1.600
1.500
1.520
88,853
-0.01(-0.65%)
Feb 24, 2020
1.570
1.600
1.500
1.530
118,418
-0.09(-5.56%)
Feb 21, 2020
1.640
1.660
1.600
1.620
68,200
-0.02(-1.22%)
Feb 20, 2020
1.670
1.700
1.560
1.640
108,823
-0.03(-1.80%)
Feb 19, 2020
1.710
1.910
1.670
1.670
428,990
+0.02(+1.21%)
Feb 18, 2020
1.540
1.650
1.540
1.650
312,179
+0.14(+9.27%)
Feb 14, 2020
1.500
1.547
1.440
1.510
346,200
+0.06(+4.14%)
Feb 13, 2020
1.470
1.488
1.410
1.450
122,498
-0.04(-2.68%)
Feb 12, 2020
1.520
1.530
1.470
1.490
78,216
-0.01(-0.67%)
Feb 11, 2020
1.520
1.550
1.500
1.500
103,722
-0.02(-1.32%)
Feb 10, 2020
1.530
1.540
1.500
1.520
49,533
-0.01(-0.65%)
Feb 07, 2020
1.570
1.570
1.500
1.530
198,100
-0.06(-3.77%)
Feb 06, 2020
1.580
1.610
1.560
1.590
66,906
+0.00(+0.00%)
Feb 05, 2020
1.610
1.650
1.580
1.590
68,868
+0.00(+0.00%)
Feb 04, 2020
1.700
1.750
1.550
1.590
306,066
-0.12(-7.02%)
Feb 03, 2020
1.760
1.800
1.700
1.710
82,826
-0.06(-3.39%)
Jan 31, 2020
1.820
1.860
1.730
1.770
97,500
-0.03(-1.67%)
Jan 30, 2020
1.780
1.880
1.750
1.800
344,273
+0.08(+4.65%)
Jan 29, 2020
1.650
1.750
1.600
1.720
172,999
+0.18(+11.69%)
Jan 28, 2020
1.530
1.540
1.530
1.540
34,588
+0.02(+1.32%)
Jan 27, 2020
1.530
1.650
1.510
1.520
104,446
-0.10(-6.17%)
Jan 24, 2020
1.710
1.710
1.600
1.620
127,300
-0.09(-5.26%)
Jan 23, 2020
1.780
1.800
1.680
1.710
167,106
-0.09(-5.00%)
Jan 22, 2020
1.860
1.890
1.800
1.800
59,893
-0.07(-3.74%)
Jan 21, 2020
1.910
1.910
1.850
1.870
58,774
-0.03(-1.58%)
Jan 17, 2020
1.930
1.940
1.870
1.900
154,100
+0.03(+1.60%)
Jan 16, 2020
1.880
1.910
1.850
1.870
165,317
+0.00(+0.00%)
Jan 15, 2020
1.890
1.890
1.850
1.870
68,383
+0.00(+0.00%)
Jan 14, 2020
1.880
1.940
1.760
1.870
192,156
+0.02(+1.08%)
Jan 13, 2020
1.960
1.970
1.840
1.850
164,746
-0.09(-4.64%)
Jan 10, 2020
1.850
1.948
1.840
1.940
94,700
+0.08(+4.30%)
Jan 09, 2020
1.990
1.990
1.830
1.860
116,344
-0.09(-4.62%)
Jan 08, 2020
1.850
2.040
1.820
1.950
183,143
+0.14(+7.73%)
Jan 07, 2020
1.830
1.850
1.800
1.810
66,988
-0.04(-2.16%)
Jan 06, 2020
1.860
1.909
1.810
1.850
67,794
-0.07(-3.65%)
Jan 03, 2020
1.910
2.000
1.870
1.920
107,700
-0.08(-4.00%)
Jan 02, 2020
2.000
2.020
1.910
2.000
145,323
+0.07(+3.63%)
Dec 31, 2019
1.910
1.950
1.830
1.930
151,500
-0.01(-0.52%)
Dec 30, 2019
2.010
2.020
1.920
1.940
119,255
-0.04(-2.02%)
Dec 27, 2019
1.990
1.993
1.900
1.980
122,600
-0.01(-0.50%)
Dec 26, 2019
1.970
2.040
1.910
1.990
216,435
+0.02(+1.02%)
Dec 24, 2019
1.950
2.050
1.950
1.970
76,100
+0.02(+1.03%)
Dec 23, 2019
1.900
1.960
1.700
1.950
226,094
+0.09(+4.84%)
Dec 20, 2019
1.990
1.990
1.850
1.860
315,000
-0.04(-2.11%)
Dec 19, 2019
2.180
2.185
1.860
1.900
261,089
+0.02(+1.06%)
Dec 18, 2019
2.010
2.050
1.810
1.880
193,645
-0.06(-3.09%)
Dec 17, 2019
1.880
2.080
1.850
1.940
326,330
+0.06(+3.19%)
Dec 16, 2019
2.210
2.210
1.870
1.880
383,707
-0.38(-16.81%)
Dec 13, 2019
2.330
2.330
1.951
2.260
470,400
-0.06(-2.59%)
Dec 12, 2019
2.250
2.500
2.220
2.320
1,005,450
+0.23(+11.00%)
Dec 11, 2019
1.860
2.310
1.720
2.090
817,967
+0.27(+14.84%)
Dec 10, 2019
1.460
1.830
1.410
1.820
362,385
+0.37(+25.52%)
Dec 09, 2019
1.450
1.460
1.400
1.450
53,545
+0.01(+0.69%)
Dec 06, 2019
1.490
1.500
1.440
1.440
38,100
-0.06(-4.00%)
Dec 05, 2019
1.550
1.560
1.490
1.500
30,017
-0.04(-2.60%)
Dec 04, 2019
1.520
1.560
1.510
1.540
75,305
+0.02(+1.32%)
Dec 03, 2019
1.480
1.530
1.480
1.520
29,459
+0.00(+0.00%)
Dec 02, 2019
1.550
1.590
1.500
1.520
36,665
-0.03(-1.94%)
Nov 29, 2019
1.470
1.610
1.470
1.550
30,200
+0.06(+4.03%)
Nov 27, 2019
1.540
1.540
1.480
1.490
54,000
-0.06(-3.87%)
Nov 26, 2019
1.600
1.600
1.540
1.550
16,976
-0.06(-3.73%)
Nov 25, 2019
1.510
1.630
1.510
1.610
54,940
+0.09(+5.92%)
Nov 22, 2019
1.550
1.550
1.500
1.520
19,800
+0.02(+1.33%)
Nov 21, 2019
1.580
1.580
1.500
1.500
27,900
-0.04(-2.60%)
Nov 20, 2019
1.570
1.650
1.540
1.540
56,651
-0.03(-1.91%)
Nov 19, 2019
1.600
1.620
1.550
1.570
47,836
-0.02(-1.26%)
Nov 18, 2019
1.570
1.610
1.570
1.590
15,897
+0.02(+1.27%)
Nov 15, 2019
1.580
1.619
1.550
1.570
51,600
-0.01(-0.63%)
Nov 14, 2019
1.480
1.580
1.450
1.580
60,327
+0.13(+8.97%)
Nov 13, 2019
1.410
1.450
1.410
1.450
25,521
+0.01(+0.69%)
Nov 12, 2019
1.440
1.470
1.440
1.440
45,811
-0.03(-2.04%)
Nov 11, 2019
1.470
1.490
1.440
1.470
20,210
+0.00(+0.00%)
Nov 08, 2019
1.485
1.510
1.455
1.470
22,900
+0.02(+1.38%)
Nov 07, 2019
1.520
1.520
1.420
1.450
73,803
-0.05(-3.33%)
Nov 06, 2019
1.500
1.530
1.470
1.500
55,259
-0.03(-1.96%)
Nov 05, 2019
1.460
1.530
1.460
1.530
35,328
+0.05(+3.38%)
Nov 04, 2019
1.460
1.490
1.447
1.480
23,722
+0.01(+0.68%)
Nov 01, 2019
1.450
1.489
1.446
1.470
44,200
+0.01(+0.68%)
Oct 31, 2019
1.520
1.530
1.435
1.460
80,690
-0.09(-5.81%)
Oct 30, 2019
1.590
1.620
1.500
1.550
56,710
-0.05(-3.13%)
Oct 29, 2019
1.580
1.600
1.580
1.600
27,703
+0.01(+0.63%)
Oct 28, 2019
1.640
1.640
1.590
1.590
29,562
+0.00(+0.00%)
Oct 25, 2019
1.640
1.652
1.590
1.590
53,000
-0.07(-4.22%)
Oct 24, 2019
1.600
1.720
1.600
1.660
162,284
+0.07(+4.40%)
Oct 23, 2019
1.610
1.610
1.590
1.590
27,893
-0.01(-0.63%)
Oct 22, 2019
1.600
1.700
1.595
1.600
157,466
-0.07(-4.19%)
Oct 21, 2019
1.620
1.740
1.610
1.670
124,910
+0.08(+5.03%)
Oct 18, 2019
1.610
1.616
1.580
1.590
19,000
-0.01(-0.63%)
Oct 17, 2019
1.630
1.630
1.580
1.600
59,403
-0.04(-2.44%)
Oct 16, 2019
1.580
1.640
1.580
1.640
48,882
+0.03(+1.86%)
Oct 15, 2019
1.590
1.690
1.590
1.610
30,201
+0.01(+0.63%)
Oct 14, 2019
1.600
1.700
1.590
1.600
30,559
-0.01(-0.62%)
Oct 11, 2019
1.640
1.640
1.600
1.610
27,200
+0.00(+0.00%)
Oct 10, 2019
1.700
1.700
1.610
1.610
62,749
-0.09(-5.29%)
Oct 09, 2019
1.700
1.730
1.670
1.700
57,756
+0.00(+0.00%)
Oct 08, 2019
1.680
1.750
1.670
1.700
74,753
+0.02(+1.19%)
Oct 07, 2019
1.790
1.810
1.670
1.680
56,653
-0.09(-5.08%)
Oct 04, 2019
1.730
1.910
1.730
1.770
39,600
+0.04(+2.31%)
Oct 03, 2019
1.750
1.850
1.700
1.730
108,715
-0.02(-1.14%)
Oct 02, 2019
1.830
1.900
1.740
1.750
113,765
-0.07(-3.85%)
Oct 01, 2019
1.870
1.907
1.820
1.820
44,328
-0.05(-2.67%)
Sep 30, 2019
2.000
2.000
1.850
1.870
92,386
-0.12(-6.03%)
Sep 27, 2019
2.140
2.200
1.950
1.990
81,700
-0.15(-7.01%)
Sep 26, 2019
2.230
2.270
2.110
2.140
39,191
-0.08(-3.60%)
Sep 25, 2019
2.190
2.250
2.180
2.220
35,041
-0.04(-1.77%)
Sep 24, 2019
2.340
2.520
2.220
2.260
57,126
-0.11(-4.64%)
Sep 23, 2019
2.380
2.416
2.300
2.370
101,772
-0.01(-0.42%)
Sep 20, 2019
2.520
2.600
2.290
2.380
353,600
-0.15(-5.93%)
Sep 19, 2019
2.550
2.640
2.460
2.530
198,319
-0.01(-0.39%)
Sep 18, 2019
2.590
2.640
2.453
2.540
168,299
-0.05(-1.93%)
Sep 17, 2019
2.400
2.650
2.400
2.590
151,873
+0.12(+4.86%)
Sep 16, 2019
2.300
2.500
2.300
2.470
108,189
+0.17(+7.39%)
Sep 13, 2019
2.310
2.320
2.270
2.300
83,300
-0.01(-0.43%)
Sep 12, 2019
2.350
2.400
2.090
2.310
206,765
-0.03(-1.28%)
Sep 11, 2019
2.170
2.350
2.093
2.340
136,287
+0.11(+4.93%)
Sep 10, 2019
2.150
2.280
2.090
2.230
197,163
+0.08(+3.48%)
Sep 09, 2019
2.000
2.190
1.970
2.155
191,432
+0.18(+9.39%)
Sep 06, 2019
1.920
2.000
1.890
1.970
125,000
+0.09(+4.79%)
Sep 05, 2019
1.890
1.910
1.850
1.880
55,630
-0.02(-1.05%)
Sep 04, 2019
1.990
1.990
1.870
1.900
51,563
-0.02(-1.04%)
Sep 03, 2019
1.940
2.040
1.910
1.920
63,690
-0.04(-2.04%)
Aug 30, 2019
1.990
2.050
1.900
1.960
76,200
-0.02(-1.01%)
Aug 29, 2019
1.800
1.990
1.800
1.980
103,197
+0.21(+11.55%)
Aug 28, 2019
1.708
1.850
1.708
1.775
17,809
+0.04(+2.60%)
Aug 27, 2019
1.860
1.860
1.660
1.730
95,946
-0.09(-5.21%)
Aug 26, 2019
1.820
1.840
1.820
1.825
32,113
-0.01(-0.27%)
Aug 23, 2019
1.880
1.940
1.830
1.830
51,700
-0.05(-2.66%)
Aug 22, 2019
1.900
1.910
1.830
1.880
32,320
-0.02(-1.05%)
Aug 21, 2019
1.890
1.950
1.890
1.900
30,314
+0.04(+2.15%)
Aug 20, 2019
1.880
1.900
1.860
1.860
26,612
-0.05(-2.62%)
Aug 19, 2019
1.930
1.942
1.890
1.910
41,971
-0.01(-0.52%)
Aug 16, 2019
1.840
1.920
1.820
1.920
69,000
+0.09(+4.92%)
Aug 15, 2019
1.890
1.923
1.810
1.830
96,402
-0.03(-1.61%)
Aug 14, 2019
1.960
1.960
1.850
1.860
101,955
-0.11(-5.58%)
Aug 13, 2019
1.920
1.990
1.920
1.970
30,477
+0.03(+1.55%)
Aug 12, 2019
1.920
1.990
1.920
1.940
35,412
+0.02(+1.04%)
Aug 09, 2019
2.000
2.010
1.920
1.920
45,400
-0.08(-4.00%)
Aug 08, 2019
1.910
2.030
1.900
2.000
101,675
+0.09(+4.71%)
Aug 07, 2019
1.890
2.050
1.890
1.910
208,508
-0.01(-0.52%)
Aug 06, 2019
1.980
2.040
1.880
1.920
87,997
-0.04(-2.04%)
Aug 05, 2019
2.000
2.030
1.960
1.960
83,830
-0.07(-3.45%)
Aug 02, 2019
2.150
2.150
2.030
2.030
66,400
-0.02(-0.98%)
Aug 01, 2019
2.100
2.300
2.050
2.050
269,338
-0.04(-1.91%)
Jul 31, 2019
2.120
2.230
2.070
2.090
279,826
-0.01(-0.48%)
Jul 30, 2019
2.090
2.120
2.040
2.100
78,387
+0.00(+0.00%)
Jul 29, 2019
2.050
2.200
2.050
2.100
89,870
+0.08(+3.96%)
Jul 26, 2019
2.060
2.070
2.010
2.020
64,200
-0.01(-0.49%)
Jul 25, 2019
2.180
2.250
2.030
2.030
135,271
-0.14(-6.45%)
Jul 24, 2019
2.120
2.300
2.100
2.170
193,476
-0.04(-1.81%)
Jul 23, 2019
2.330
2.480
2.200
2.210
736,626
+0.16(+7.80%)
Jul 22, 2019
2.150
2.150
1.950
2.050
383,629
-0.12(-5.53%)
Jul 19, 2019
2.130
2.180
2.130
2.170
56,500
+0.03(+1.40%)
Jul 18, 2019
2.080
2.170
2.080
2.140
98,456
+0.09(+4.39%)
Jul 17, 2019
2.130
2.150
2.040
2.050
39,930
-0.08(-3.76%)
Jul 16, 2019
2.080
2.140
2.070
2.130
79,304
+0.05(+2.40%)
Jul 15, 2019
2.040
2.140
2.040
2.080
46,812
+0.04(+1.96%)
Jul 12, 2019
2.050
2.150
2.040
2.040
51,400
-0.05(-2.39%)
Jul 11, 2019
2.180
2.239
2.050
2.090
86,672
-0.08(-3.69%)
Jul 10, 2019
2.300
2.370
2.130
2.170
185,258
-0.12(-5.24%)
Jul 09, 2019
2.350
2.400
2.280
2.290
105,715
-0.06(-2.55%)
Jul 08, 2019
2.370
2.400
2.350
2.350
57,215
-0.06(-2.49%)
Jul 05, 2019
2.360
2.420
2.360
2.410
39,400
-0.01(-0.41%)
Jul 03, 2019
2.420
2.450
2.350
2.420
72,200
-0.01(-0.41%)
Jul 02, 2019
2.550
2.630
2.330
2.430
103,814
-0.12(-4.71%)
Jul 01, 2019
2.630
2.660
2.500
2.550
160,608
-0.05(-1.92%)
Jun 28, 2019
2.430
2.800
2.401
2.600
2,472,700
+0.19(+7.88%)
Jun 27, 2019
2.250
2.450
2.200
2.410
84,591
+0.16(+7.11%)
Jun 26, 2019
2.310
2.400
2.200
2.250
192,888
-0.05(-2.17%)
Jun 25, 2019
2.220
2.350
2.150
2.300
139,161
+0.07(+3.14%)
Jun 24, 2019
2.250
2.300
2.230
2.230
87,979
+0.04(+1.83%)
Jun 21, 2019
2.170
2.280
2.150
2.190
52,900
+0.02(+0.92%)
Jun 20, 2019
2.190
2.300
2.170
2.170
49,692
+0.00(+0.00%)
Jun 19, 2019
2.250
2.320
2.120
2.170
56,266
-0.05(-2.25%)
Jun 18, 2019
2.250
2.260
2.150
2.220
89,911
+0.00(+0.00%)
Jun 17, 2019
2.430
2.490
2.200
2.220
68,921
-0.19(-7.88%)
Jun 14, 2019
2.350
2.440
2.290
2.410
81,300
+0.01(+0.42%)
Jun 13, 2019
2.310
2.420
2.250
2.400
189,605
+0.10(+4.35%)
Jun 12, 2019
2.320
2.320
2.120
2.300
123,621
+0.01(+0.44%)
Jun 11, 2019
2.320
2.430
2.200
2.290
121,877
-0.06(-2.55%)
Jun 10, 2019
2.160
2.380
2.010
2.350
401,012
+0.36(+18.09%)
Jun 07, 2019
1.860
2.100
1.790
1.990
150,500
+0.08(+4.19%)
Jun 06, 2019
1.980
2.050
1.770
1.910
252,887
-0.07(-3.54%)
Jun 05, 2019
2.050
2.050
1.940
1.980
250,103
-0.10(-4.58%)
Jun 04, 2019
2.040
2.125
2.000
2.075
138,075
-0.02(-1.19%)
Jun 03, 2019
2.200
2.210
2.020
2.100
137,188
-0.11(-4.98%)
May 31, 2019
2.320
2.320
2.150
2.210
47,200
-0.07(-3.07%)
May 30, 2019
2.360
2.360
2.260
2.280
46,018
-0.06(-2.56%)
May 29, 2019
2.400
2.450
2.300
2.340
82,854
-0.11(-4.49%)
May 28, 2019
2.320
2.450
2.307
2.450
160,827
+0.15(+6.52%)
May 24, 2019
2.290
2.340
2.260
2.300
32,000
+0.02(+0.88%)
May 23, 2019
2.340
2.340
2.236
2.280
50,556
-0.09(-3.80%)
May 22, 2019
2.390
2.400
2.320
2.370
32,564
-0.02(-0.84%)
May 21, 2019
2.360
2.433
2.350
2.390
71,470
+0.05(+2.14%)
May 20, 2019
2.280
2.410
2.180
2.340
98,657
+0.03(+1.30%)
May 17, 2019
2.360
2.400
2.280
2.310
60,300
-0.05(-2.12%)
May 16, 2019
2.510
2.561
2.330
2.360
83,644
-0.17(-6.72%)
May 15, 2019
2.410
2.610
2.410
2.530
103,180
+0.08(+3.27%)
May 14, 2019
2.450
2.540
2.370
2.450
84,466
+0.00(+0.00%)
May 13, 2019
2.420
2.510
2.310
2.450
79,931
-0.05(-2.00%)
May 10, 2019
2.400
2.520
2.351
2.500
96,200
+0.08(+3.31%)
May 09, 2019
2.440
2.480
2.330
2.420
80,132
-0.07(-2.81%)
May 08, 2019
2.370
2.500
2.340
2.490
74,834
+0.16(+6.87%)
May 07, 2019
2.460
2.480
2.300
2.330
131,633
-0.11(-4.51%)
May 06, 2019
2.340
2.520
2.340
2.440
181,609
+0.02(+0.83%)
May 03, 2019
2.430
2.471
2.322
2.420
83,300
-0.02(-0.82%)
May 02, 2019
2.550
2.550
2.330
2.440
310,330
-0.15(-5.79%)
May 01, 2019
2.500
2.600
2.400
2.590
177,523
+0.07(+2.78%)
Apr 30, 2019
2.730
2.740
2.460
2.520
274,798
-0.20(-7.35%)
Apr 29, 2019
2.820
2.850
2.680
2.720
223,622
-0.09(-3.20%)
Apr 26, 2019
2.850
2.850
2.750
2.810
422,300
-0.01(-0.35%)
Apr 25, 2019
3.150
3.200
2.650
2.820
1,698,936
-2.27(-44.60%)
Apr 24, 2019
4.840
5.100
4.750
5.090
99,495
+0.36(+7.61%)
Apr 23, 2019
4.670
4.830
4.658
4.730
50,663
+0.02(+0.42%)
Apr 22, 2019
4.730
4.750
4.590
4.710
24,768
-0.07(-1.46%)
Apr 18, 2019
4.790
4.820
4.560
4.780
48,000
+0.03(+0.63%)
Apr 17, 2019
4.660
4.950
4.570
4.750
80,176
+0.19(+4.17%)
Apr 16, 2019
4.650
4.850
4.530
4.560
47,523
-0.08(-1.72%)
Apr 15, 2019
4.700
4.840
4.500
4.640
43,405
-0.11(-2.32%)
Apr 12, 2019
4.850
4.870
4.610
4.750
52,700
-0.10(-2.06%)
Apr 11, 2019
4.600
4.850
4.480
4.850
50,238
+0.30(+6.59%)
Apr 10, 2019
4.650
4.680
4.450
4.550
40,942
-0.05(-1.09%)
Apr 09, 2019
4.640
4.750
4.420
4.600
67,329
+0.18(+4.07%)
Apr 08, 2019
4.680
4.710
4.360
4.420
59,040
-0.28(-5.96%)
Apr 05, 2019
4.770
4.850
4.650
4.700
47,600
-0.06(-1.26%)
Apr 04, 2019
5.060
5.060
4.560
4.760
87,047
-0.35(-6.85%)
Apr 03, 2019
5.230
5.250
4.800
5.110
129,862
-0.06(-1.16%)
Apr 02, 2019
5.560
5.590
5.100
5.170
119,778
-0.46(-8.17%)
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.