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
One Stop Systems Inc
(NQ:
OSS
)
2.490
-0.030 (-1.19%)
Streaming Delayed Price
Updated: 10:23 AM EDT, Jun 14, 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
1.500
1.550
1.410
1.440
41,579
-0.02(-1.37%)
Mar 30, 2020
1.440
1.550
1.380
1.460
159,234
-0.05(-3.31%)
Mar 27, 2020
1.720
1.720
1.350
1.510
278,900
+0.06(+4.14%)
Mar 26, 2020
1.590
1.590
1.320
1.450
178,746
+0.15(+11.54%)
Mar 25, 2020
1.310
1.440
1.200
1.300
130,474
+0.00(+0.00%)
Mar 24, 2020
1.020
1.320
1.000
1.300
139,215
+0.27(+26.52%)
Mar 23, 2020
0.9900
1.040
0.9000
1.028
38,121
-0.02(-2.14%)
Mar 20, 2020
1.070
1.200
1.050
1.050
41,500
-0.02(-1.87%)
Mar 19, 2020
1.020
1.150
1.020
1.070
42,684
+0.07(+7.00%)
Mar 18, 2020
1.060
1.125
0.9100
1.000
50,175
-0.03(-2.91%)
Mar 17, 2020
1.050
1.250
0.9600
1.030
74,943
+0.00(+0.00%)
Mar 16, 2020
0.5900
1.219
0.5900
1.030
166,601
-0.40(-27.97%)
Mar 13, 2020
1.400
1.600
1.290
1.430
129,400
+0.03(+2.14%)
Mar 12, 2020
1.560
1.560
1.330
1.400
76,407
-0.16(-10.26%)
Mar 11, 2020
1.570
1.665
1.560
1.560
53,500
-0.10(-6.02%)
Mar 10, 2020
1.750
1.810
1.630
1.660
52,376
-0.01(-0.60%)
Mar 09, 2020
1.750
1.750
1.633
1.670
54,473
-0.08(-4.57%)
Mar 06, 2020
1.800
2.060
1.550
1.750
372,200
-0.25(-12.50%)
Mar 05, 2020
2.040
2.040
1.920
2.000
42,301
-0.08(-3.85%)
Mar 04, 2020
1.990
2.130
1.920
2.080
156,537
+0.09(+4.52%)
Mar 03, 2020
2.280
2.280
1.910
1.990
157,913
-0.20(-9.13%)
Mar 02, 2020
2.060
2.240
2.000
2.190
103,458
+0.06(+2.82%)
Feb 28, 2020
2.260
2.270
1.950
2.130
117,200
-0.21(-8.97%)
Feb 27, 2020
2.490
2.490
2.250
2.340
98,378
-0.15(-6.02%)
Feb 26, 2020
2.390
2.633
2.361
2.490
44,963
+0.03(+1.22%)
Feb 25, 2020
2.520
2.560
2.280
2.460
123,397
-0.11(-4.28%)
Feb 24, 2020
2.600
2.650
2.410
2.570
57,112
-0.12(-4.46%)
Feb 21, 2020
2.670
2.729
2.630
2.690
31,000
+0.00(+0.00%)
Feb 20, 2020
2.680
2.700
2.630
2.690
30,871
-0.01(-0.37%)
Feb 19, 2020
2.700
2.740
2.630
2.700
19,064
+0.00(+0.00%)
Feb 18, 2020
2.700
2.860
2.620
2.700
64,704
+0.00(+0.00%)
Feb 14, 2020
2.770
2.790
2.660
2.700
19,800
-0.03(-1.10%)
Feb 13, 2020
2.830
2.830
2.600
2.730
80,580
+0.02(+0.74%)
Feb 12, 2020
2.840
2.950
2.680
2.710
79,879
-0.14(-4.91%)
Feb 11, 2020
2.720
3.000
2.690
2.850
248,640
+0.15(+5.56%)
Feb 10, 2020
2.670
2.707
2.610
2.700
49,258
-0.02(-0.74%)
Feb 07, 2020
2.700
2.740
2.650
2.720
29,000
-0.02(-0.73%)
Feb 06, 2020
2.660
2.820
2.600
2.740
51,467
-0.01(-0.36%)
Feb 05, 2020
2.790
2.790
2.650
2.750
63,838
+0.00(+0.00%)
Feb 04, 2020
2.730
2.780
2.630
2.750
116,179
+0.03(+1.10%)
Feb 03, 2020
2.750
2.920
2.680
2.720
111,825
-0.01(-0.37%)
Jan 31, 2020
2.680
2.750
2.633
2.730
24,700
+0.03(+1.11%)
Jan 30, 2020
2.680
2.780
2.590
2.700
49,365
-0.02(-0.74%)
Jan 29, 2020
2.600
2.800
2.560
2.720
152,130
+0.01(+0.37%)
Jan 28, 2020
2.820
2.820
2.611
2.710
73,735
-0.08(-2.87%)
Jan 27, 2020
2.570
2.810
2.510
2.790
187,303
+0.04(+1.45%)
Jan 24, 2020
2.950
2.980
2.700
2.750
381,200
-0.05(-1.79%)
Jan 23, 2020
2.550
2.990
2.340
2.800
838,043
+0.22(+8.53%)
Jan 22, 2020
2.750
3.010
2.480
2.580
4,378,166
+0.53(+25.85%)
Jan 21, 2020
2.060
2.060
1.970
2.050
23,043
+0.00(+0.00%)
Jan 17, 2020
2.080
2.080
1.972
2.050
22,800
+0.02(+0.99%)
Jan 16, 2020
2.040
2.080
2.030
2.030
17,174
+0.00(+0.00%)
Jan 15, 2020
2.000
2.060
2.000
2.030
21,339
+0.01(+0.50%)
Jan 14, 2020
2.020
2.050
2.000
2.020
12,210
-0.03(-1.46%)
Jan 13, 2020
2.000
2.050
1.990
2.050
19,343
+0.00(+0.00%)
Jan 10, 2020
2.000
2.050
1.930
2.050
14,500
+0.00(+0.00%)
Jan 09, 2020
2.045
2.057
2.010
2.050
13,239
+0.03(+1.49%)
Jan 08, 2020
2.105
2.105
2.020
2.020
13,003
-0.10(-4.72%)
Jan 07, 2020
2.100
2.190
2.060
2.120
40,741
-0.02(-0.93%)
Jan 06, 2020
2.110
2.170
2.076
2.140
21,732
-0.01(-0.47%)
Jan 03, 2020
2.190
2.199
2.110
2.150
23,800
-0.02(-0.69%)
Jan 02, 2020
2.040
2.219
2.020
2.165
20,878
+0.15(+7.18%)
Dec 31, 2019
1.890
2.060
1.840
2.020
37,800
+0.09(+4.66%)
Dec 30, 2019
1.860
1.960
1.859
1.930
24,224
+0.08(+4.32%)
Dec 27, 2019
1.860
1.970
1.850
1.850
18,900
-0.01(-0.54%)
Dec 26, 2019
1.940
1.980
1.830
1.860
30,856
-0.08(-4.12%)
Dec 24, 2019
1.871
1.970
1.870
1.940
11,500
+0.11(+6.01%)
Dec 23, 2019
1.900
1.910
1.830
1.830
16,603
-0.02(-1.08%)
Dec 20, 2019
1.900
1.944
1.800
1.850
41,700
-0.05(-2.63%)
Dec 19, 2019
1.990
1.990
1.900
1.900
24,250
-0.04(-2.06%)
Dec 18, 2019
1.830
1.990
1.830
1.940
28,034
+0.14(+7.78%)
Dec 17, 2019
1.760
1.880
1.700
1.800
44,028
+0.08(+4.65%)
Dec 16, 2019
1.760
1.800
1.680
1.720
43,991
-0.04(-2.31%)
Dec 13, 2019
1.720
1.803
1.661
1.761
92,200
+0.07(+4.18%)
Dec 12, 2019
1.840
1.840
1.690
1.690
144,273
-0.10(-5.59%)
Dec 11, 2019
1.800
1.851
1.790
1.790
54,852
+0.01(+0.56%)
Dec 10, 2019
1.820
1.850
1.771
1.780
25,244
+0.01(+0.56%)
Dec 09, 2019
1.860
1.869
1.770
1.770
59,357
+0.01(+0.57%)
Dec 06, 2019
1.850
1.850
1.740
1.760
79,300
-0.02(-1.12%)
Dec 05, 2019
1.880
1.890
1.770
1.780
44,225
-0.07(-3.78%)
Dec 04, 2019
1.810
1.910
1.770
1.850
65,057
+0.05(+2.78%)
Dec 03, 2019
1.900
1.980
1.780
1.800
92,973
-0.13(-6.74%)
Dec 02, 2019
1.980
2.012
1.930
1.930
21,042
-0.03(-1.53%)
Nov 29, 2019
1.840
2.042
1.840
1.960
54,200
+0.06(+3.16%)
Nov 27, 2019
2.110
2.120
1.618
1.900
287,700
-0.17(-8.21%)
Nov 26, 2019
2.170
2.230
2.020
2.070
108,946
-0.15(-6.76%)
Nov 25, 2019
2.130
2.250
2.130
2.220
46,272
+0.08(+3.74%)
Nov 22, 2019
2.140
2.200
2.070
2.140
75,300
-0.06(-2.73%)
Nov 21, 2019
2.230
2.245
2.104
2.200
56,121
-0.05(-2.22%)
Nov 20, 2019
2.300
2.390
2.250
2.250
17,145
-0.05(-2.17%)
Nov 19, 2019
2.220
2.320
2.200
2.300
9,639
+0.08(+3.60%)
Nov 18, 2019
2.300
2.380
2.170
2.220
34,159
-0.12(-5.13%)
Nov 15, 2019
2.320
2.360
2.302
2.340
4,700
-0.03(-1.27%)
Nov 14, 2019
2.480
2.480
2.220
2.370
86,648
-0.08(-3.27%)
Nov 13, 2019
2.480
2.550
2.380
2.450
24,723
-0.04(-1.61%)
Nov 12, 2019
2.490
2.490
2.400
2.490
21,639
-0.05(-1.97%)
Nov 11, 2019
2.560
2.630
2.405
2.540
46,726
+0.04(+1.60%)
Nov 08, 2019
2.540
2.560
2.450
2.500
80,300
+0.12(+5.04%)
Nov 07, 2019
2.310
2.500
2.270
2.380
87,512
+0.07(+3.03%)
Nov 06, 2019
2.340
2.395
2.310
2.310
15,003
-0.05(-2.12%)
Nov 05, 2019
2.360
2.370
2.350
2.360
5,584
+0.02(+0.85%)
Nov 04, 2019
2.300
2.400
2.300
2.340
25,257
+0.01(+0.43%)
Nov 01, 2019
2.330
2.337
2.250
2.330
27,300
+0.03(+1.30%)
Oct 31, 2019
2.285
2.388
2.260
2.300
15,898
-0.04(-1.71%)
Oct 30, 2019
2.370
2.388
2.250
2.340
23,738
-0.01(-0.43%)
Oct 29, 2019
2.480
2.480
2.350
2.350
11,110
-0.04(-1.82%)
Oct 28, 2019
2.360
2.470
2.310
2.394
24,318
+0.02(+1.00%)
Oct 25, 2019
2.430
2.450
2.285
2.370
96,700
-0.11(-4.44%)
Oct 24, 2019
2.510
2.521
2.390
2.480
23,743
-0.05(-1.98%)
Oct 23, 2019
2.470
2.540
2.400
2.530
21,433
+0.05(+2.02%)
Oct 22, 2019
2.510
2.534
2.432
2.480
40,666
-0.05(-1.98%)
Oct 21, 2019
2.580
2.610
2.520
2.530
17,513
-0.02(-0.78%)
Oct 18, 2019
2.620
2.740
2.320
2.550
70,100
-0.06(-2.30%)
Oct 17, 2019
2.600
2.700
2.579
2.610
13,754
+0.00(+0.00%)
Oct 16, 2019
2.745
2.745
2.610
2.610
14,656
-0.04(-1.32%)
Oct 15, 2019
2.593
2.723
2.437
2.645
39,758
+0.05(+1.84%)
Oct 14, 2019
2.620
2.770
2.573
2.597
19,492
-0.09(-3.45%)
Oct 11, 2019
2.680
2.785
2.420
2.690
312,100
+0.02(+0.75%)
Oct 10, 2019
2.780
2.890
2.650
2.670
109,213
-0.17(-5.99%)
Oct 09, 2019
2.970
3.060
2.640
2.840
36,528
-0.16(-5.33%)
Oct 08, 2019
3.040
3.130
2.900
3.000
55,530
-0.07(-2.28%)
Oct 07, 2019
2.730
3.250
2.670
3.070
368,046
+0.30(+10.83%)
Oct 04, 2019
2.570
2.820
2.480
2.770
272,500
+0.16(+6.13%)
Oct 03, 2019
2.870
2.885
2.570
2.610
109,956
-0.22(-7.77%)
Oct 02, 2019
2.980
3.080
2.780
2.830
133,019
-0.16(-5.35%)
Oct 01, 2019
2.957
3.000
2.945
2.990
23,896
+0.05(+1.53%)
Sep 30, 2019
3.020
3.020
2.940
2.945
61,397
-0.05(-1.51%)
Sep 27, 2019
2.940
3.030
2.870
2.990
47,400
+0.03(+1.01%)
Sep 26, 2019
2.850
2.990
2.800
2.960
55,206
+0.13(+4.59%)
Sep 25, 2019
2.890
2.930
2.630
2.830
66,618
-0.05(-1.74%)
Sep 24, 2019
2.860
2.980
2.780
2.880
37,012
-0.06(-2.04%)
Sep 23, 2019
2.820
2.940
2.750
2.940
22,294
+0.10(+3.52%)
Sep 20, 2019
2.750
2.840
2.653
2.840
54,900
+0.11(+4.03%)
Sep 19, 2019
2.591
2.825
2.580
2.730
69,217
+0.05(+1.87%)
Sep 18, 2019
2.780
2.899
2.522
2.680
122,350
-0.10(-3.60%)
Sep 17, 2019
2.930
2.970
2.710
2.780
91,880
-0.22(-7.33%)
Sep 16, 2019
2.940
3.040
2.850
3.000
92,752
+0.08(+2.74%)
Sep 13, 2019
2.870
2.990
2.800
2.920
123,600
+0.07(+2.29%)
Sep 12, 2019
2.430
2.930
2.340
2.854
387,200
+0.45(+18.94%)
Sep 11, 2019
2.470
2.510
2.370
2.400
27,633
-0.05(-2.06%)
Sep 10, 2019
2.460
2.530
2.450
2.451
47,380
-0.05(-1.98%)
Sep 09, 2019
2.500
2.550
2.447
2.500
50,085
+0.00(+0.00%)
Sep 06, 2019
2.530
2.580
2.410
2.500
169,500
+0.00(+0.00%)
Sep 05, 2019
2.510
2.538
2.340
2.500
73,806
+0.03(+1.21%)
Sep 04, 2019
2.570
2.570
2.400
2.470
108,838
-0.03(-1.20%)
Sep 03, 2019
2.350
2.570
2.310
2.500
279,465
+0.17(+7.30%)
Aug 30, 2019
2.150
2.350
2.030
2.330
173,100
+0.18(+8.37%)
Aug 29, 2019
2.120
2.180
2.076
2.150
74,892
+0.05(+2.38%)
Aug 28, 2019
2.040
2.189
1.981
2.100
121,763
+0.06(+2.94%)
Aug 27, 2019
1.870
2.100
1.850
2.040
159,367
+0.15(+7.94%)
Aug 26, 2019
1.780
1.930
1.780
1.890
63,023
+0.11(+6.18%)
Aug 23, 2019
1.830
1.860
1.670
1.780
534,500
-0.07(-3.78%)
Aug 22, 2019
1.870
1.900
1.760
1.850
66,938
+0.00(+0.00%)
Aug 21, 2019
1.800
1.910
1.800
1.850
75,628
+0.08(+4.52%)
Aug 20, 2019
1.820
1.950
1.770
1.770
271,145
+0.01(+0.57%)
Aug 19, 2019
1.700
1.770
1.600
1.760
54,857
+0.10(+6.02%)
Aug 16, 2019
1.700
1.760
1.650
1.660
96,300
-0.05(-2.92%)
Aug 15, 2019
1.700
1.730
1.640
1.710
73,516
+0.00(+0.00%)
Aug 14, 2019
1.630
1.730
1.620
1.710
93,128
+0.04(+2.40%)
Aug 13, 2019
1.620
1.790
1.570
1.670
85,127
+0.02(+1.21%)
Aug 12, 2019
1.890
1.900
1.560
1.650
300,200
-0.24(-12.70%)
Aug 09, 2019
1.970
2.040
1.830
1.890
470,100
-0.03(-1.56%)
Aug 08, 2019
1.910
2.100
1.760
1.920
2,833,577
+0.22(+12.94%)
Aug 07, 2019
1.620
1.706
1.620
1.700
21,168
+0.09(+5.59%)
Aug 06, 2019
1.740
1.740
1.610
1.610
94,040
-0.08(-4.73%)
Aug 05, 2019
1.730
1.750
1.640
1.690
114,520
-0.05(-2.87%)
Aug 02, 2019
1.710
1.775
1.700
1.740
76,200
+0.04(+2.35%)
Aug 01, 2019
1.680
1.742
1.680
1.700
16,546
+0.04(+2.41%)
Jul 31, 2019
1.770
1.815
1.650
1.660
162,449
-0.06(-3.62%)
Jul 30, 2019
1.650
1.780
1.650
1.722
43,153
+0.07(+4.39%)
Jul 29, 2019
1.650
1.790
1.610
1.650
38,845
+0.02(+1.23%)
Jul 26, 2019
1.580
1.641
1.560
1.630
27,400
+0.07(+4.49%)
Jul 25, 2019
1.630
1.640
1.560
1.560
11,586
-0.08(-4.88%)
Jul 24, 2019
1.600
1.689
1.582
1.640
10,280
+0.07(+4.46%)
Jul 23, 2019
1.670
1.750
1.520
1.570
131,867
-0.10(-6.02%)
Jul 22, 2019
1.640
1.790
1.630
1.671
67,140
+0.04(+2.48%)
Jul 19, 2019
1.650
1.800
1.628
1.630
116,200
-0.02(-1.21%)
Jul 18, 2019
1.740
1.820
1.620
1.650
39,424
-0.11(-6.25%)
Jul 17, 2019
1.890
1.890
1.680
1.760
76,806
-0.10(-5.38%)
Jul 16, 2019
1.950
1.950
1.845
1.860
21,712
-0.09(-4.62%)
Jul 15, 2019
1.860
1.970
1.800
1.950
82,546
+0.09(+4.84%)
Jul 12, 2019
1.900
1.910
1.808
1.860
53,400
-0.02(-1.06%)
Jul 11, 2019
1.990
1.990
1.830
1.880
47,657
-0.09(-4.57%)
Jul 10, 2019
1.970
2.020
1.850
1.970
103,138
-0.01(-0.51%)
Jul 09, 2019
2.050
2.050
1.920
1.980
69,893
-0.06(-2.94%)
Jul 08, 2019
2.080
2.100
1.960
2.040
107,913
-0.07(-3.32%)
Jul 05, 2019
1.980
2.180
1.810
2.110
420,800
+0.03(+1.44%)
Jul 03, 2019
1.980
2.450
1.950
2.080
4,945,700
+0.43(+26.06%)
Jul 02, 2019
1.710
1.720
1.350
1.650
85,411
-0.09(-4.90%)
Jul 01, 2019
1.730
1.900
1.670
1.735
1,076,730
+0.03(+1.46%)
Jun 28, 2019
1.620
1.710
1.560
1.710
75,200
+0.19(+12.50%)
Jun 27, 2019
1.680
1.710
1.520
1.520
79,974
-0.18(-10.59%)
Jun 26, 2019
1.740
1.840
1.660
1.700
16,785
-0.05(-2.86%)
Jun 25, 2019
1.780
1.840
1.700
1.750
13,238
-0.05(-2.78%)
Jun 24, 2019
1.800
1.850
1.760
1.800
22,352
-0.03(-1.64%)
Jun 21, 2019
1.830
1.860
1.809
1.830
12,000
-0.01(-0.54%)
Jun 20, 2019
1.800
1.860
1.770
1.840
18,753
+0.04(+2.22%)
Jun 19, 2019
1.712
1.820
1.712
1.800
28,981
+0.09(+5.26%)
Jun 18, 2019
1.710
1.800
1.700
1.710
13,989
-0.01(-0.29%)
Jun 17, 2019
1.650
1.800
1.650
1.715
63,312
+0.07(+4.26%)
Jun 14, 2019
1.750
1.760
1.640
1.645
82,700
-0.06(-3.80%)
Jun 13, 2019
1.770
1.850
1.710
1.710
39,805
-0.11(-6.04%)
Jun 12, 2019
1.760
1.860
1.760
1.820
16,901
+0.06(+3.41%)
Jun 11, 2019
1.710
1.760
1.710
1.760
17,061
+0.07(+4.14%)
Jun 10, 2019
1.680
1.700
1.660
1.690
14,949
+0.02(+1.20%)
Jun 07, 2019
1.740
1.760
1.650
1.670
30,600
-0.07(-4.02%)
Jun 06, 2019
1.720
1.760
1.640
1.740
37,071
+0.04(+2.23%)
Jun 05, 2019
1.810
1.820
1.690
1.702
30,375
-0.10(-5.44%)
Jun 04, 2019
1.890
1.910
1.790
1.800
27,205
-0.09(-4.76%)
Jun 03, 2019
1.880
1.930
1.800
1.890
23,654
+0.10(+5.59%)
May 31, 2019
1.880
1.890
1.780
1.790
15,200
-0.06(-3.24%)
May 30, 2019
1.900
1.930
1.850
1.850
31,539
-0.07(-3.65%)
May 29, 2019
1.920
1.930
1.860
1.920
29,510
+0.06(+3.23%)
May 28, 2019
1.850
1.860
1.760
1.860
50,855
+0.00(+0.00%)
May 24, 2019
1.910
1.910
1.750
1.860
48,600
-0.06(-3.12%)
May 23, 2019
1.990
2.004
1.910
1.920
18,646
-0.07(-3.52%)
May 22, 2019
2.010
2.020
1.950
1.990
15,368
-0.02(-1.00%)
May 21, 2019
1.920
2.020
1.920
2.010
21,399
+0.05(+2.44%)
May 20, 2019
2.000
2.000
1.909
1.962
26,969
-0.04(-1.89%)
May 17, 2019
2.080
2.180
1.930
2.000
37,400
-0.11(-5.21%)
May 16, 2019
2.110
2.120
2.080
2.110
42,175
+0.01(+0.48%)
May 15, 2019
2.130
2.130
2.060
2.100
15,232
-0.01(-0.47%)
May 14, 2019
2.120
2.159
2.060
2.110
50,471
-0.05(-2.31%)
May 13, 2019
2.140
2.240
2.100
2.160
62,225
-0.02(-0.92%)
May 10, 2019
2.400
2.400
2.060
2.180
121,600
-0.24(-9.92%)
May 09, 2019
2.290
2.430
2.260
2.420
99,562
+0.10(+4.31%)
May 08, 2019
2.340
2.350
2.250
2.320
11,883
-0.06(-2.52%)
May 07, 2019
2.350
2.400
2.302
2.380
28,597
+0.01(+0.42%)
May 06, 2019
2.330
2.399
2.291
2.370
18,903
+0.02(+0.85%)
May 03, 2019
2.260
2.370
2.260
2.350
35,800
+0.08(+3.52%)
May 02, 2019
2.290
2.370
2.250
2.270
25,535
-0.05(-2.16%)
May 01, 2019
2.320
2.380
2.250
2.320
25,191
-0.01(-0.43%)
Apr 30, 2019
2.400
2.400
2.310
2.330
41,959
-0.14(-5.67%)
Apr 29, 2019
2.400
2.470
2.370
2.470
37,570
+0.10(+4.44%)
Apr 26, 2019
2.410
2.520
2.365
2.365
20,700
-0.04(-1.87%)
Apr 25, 2019
2.360
2.540
2.360
2.410
38,336
+0.01(+0.42%)
Apr 24, 2019
2.350
2.400
2.300
2.400
48,583
+0.10(+4.35%)
Apr 23, 2019
2.350
2.490
2.300
2.300
27,199
-0.10(-4.17%)
Apr 22, 2019
2.490
2.540
2.240
2.400
54,063
-0.04(-1.64%)
Apr 18, 2019
2.420
2.550
2.300
2.440
45,600
+0.03(+1.24%)
Apr 17, 2019
2.610
2.610
2.380
2.410
78,276
-0.17(-6.59%)
Apr 16, 2019
2.630
2.640
2.500
2.580
24,229
-0.02(-0.77%)
Apr 15, 2019
2.680
2.690
2.580
2.600
54,329
-0.03(-1.26%)
Apr 12, 2019
2.640
2.700
2.580
2.633
66,400
+0.05(+2.06%)
Apr 11, 2019
2.530
2.627
2.528
2.580
72,423
+0.07(+2.79%)
Apr 10, 2019
2.560
2.579
2.490
2.510
44,133
-0.03(-1.18%)
Apr 09, 2019
2.630
2.630
2.466
2.540
132,491
-0.01(-0.39%)
Apr 08, 2019
2.600
2.750
2.400
2.550
97,304
-0.03(-1.16%)
Apr 05, 2019
2.380
2.600
2.370
2.580
244,500
+0.22(+9.32%)
Apr 04, 2019
2.210
2.400
2.180
2.360
156,520
+0.21(+9.77%)
Apr 03, 2019
2.150
2.270
2.130
2.150
117,740
+0.01(+0.47%)
Apr 02, 2019
2.200
2.221
2.106
2.140
81,933
-0.04(-1.83%)
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.