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
Addvantage Techs Group
(NQ:
AEY
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 12, 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 29, 2018
1.280
1.280
1.280
0
-0.02(-1.54%)
Mar 28, 2018
1.290
1.310
1.290
1.300
3,228
+0.00(+0.00%)
Mar 27, 2018
1.330
1.330
1.290
1.300
17,115
-0.03(-2.26%)
Mar 26, 2018
1.350
1.350
1.320
1.330
5,602
-0.01(-0.75%)
Mar 23, 2018
1.350
1.350
1.335
1.340
10,641
+0.00(+0.00%)
Mar 22, 2018
1.320
1.340
1.310
1.340
29,648
+0.02(+1.52%)
Mar 21, 2018
1.311
1.320
1.310
1.320
12,993
+0.00(+0.05%)
Mar 20, 2018
1.330
1.330
1.310
1.319
6,524
-0.00(-0.05%)
Mar 19, 2018
1.330
1.330
1.311
1.320
3,378
-0.01(-0.75%)
Mar 16, 2018
1.330
1.330
1.310
1.330
23,877
+0.02(+1.14%)
Mar 15, 2018
1.310
1.330
1.300
1.315
9,059
+0.01(+0.54%)
Mar 14, 2018
1.300
1.320
1.300
1.308
13,483
+0.01(+0.62%)
Mar 13, 2018
1.300
1.320
1.300
1.300
19,917
+0.00(+0.00%)
Mar 12, 2018
1.310
1.320
1.300
1.300
13,667
-0.05(-3.70%)
Mar 09, 2018
1.311
1.350
1.300
1.350
7,158
+0.03(+2.27%)
Mar 08, 2018
1.300
1.326
1.300
1.320
12,236
+0.01(+0.76%)
Mar 07, 2018
1.320
1.350
1.310
1.310
4,792
+0.00(+0.00%)
Mar 06, 2018
1.361
1.361
1.310
1.310
8,113
-0.05(-3.68%)
Mar 05, 2018
1.320
1.380
1.320
1.360
28,038
+0.03(+2.26%)
Mar 02, 2018
1.330
1.340
1.330
1.330
4,680
+0.00(+0.00%)
Mar 01, 2018
1.330
1.340
1.320
1.330
4,879
+0.00(+0.08%)
Feb 28, 2018
1.311
1.329
1.311
1.329
1,184
-0.00(-0.08%)
Feb 27, 2018
1.310
1.340
1.310
1.330
11,488
+0.02(+1.53%)
Feb 26, 2018
1.340
1.340
1.310
1.310
19,835
-0.03(-2.24%)
Feb 23, 2018
1.350
1.350
1.340
1.340
513
+0.01(+0.75%)
Feb 22, 2018
1.321
1.340
1.321
1.330
3,588
-0.04(-2.92%)
Feb 21, 2018
1.340
1.370
1.340
1.370
1,430
+0.01(+0.74%)
Feb 20, 2018
1.390
1.390
1.360
1.360
834
+0.00(+0.00%)
Feb 16, 2018
1.360
1.360
1.360
0
+0.02(+1.49%)
Feb 15, 2018
1.370
1.370
1.340
1.340
1,475
-0.03(-2.19%)
Feb 14, 2018
1.330
1.370
1.330
1.370
5,188
+0.02(+1.59%)
Feb 13, 2018
1.380
1.380
1.330
1.349
96,028
-0.06(-4.36%)
Feb 12, 2018
1.400
1.460
1.390
1.410
55,771
+0.01(+0.71%)
Feb 09, 2018
1.400
1.420
1.390
1.400
6,370
-0.01(-0.68%)
Feb 08, 2018
1.440
1.440
1.410
1.410
922
-0.00(-0.03%)
Feb 07, 2018
1.400
1.400
1.400
1.410
5,299
+0.01(+0.71%)
Feb 06, 2018
1.400
1.430
1.390
1.400
38,071
-0.02(-1.41%)
Feb 05, 2018
1.460
1.489
1.410
1.420
46,188
-0.07(-4.70%)
Feb 02, 2018
1.500
1.510
1.440
1.490
25,192
-0.03(-1.97%)
Feb 01, 2018
1.460
1.520
1.450
1.520
10,871
+0.04(+2.70%)
Jan 31, 2018
1.500
1.550
1.450
1.480
28,813
+0.01(+0.67%)
Jan 30, 2018
1.470
1.490
1.470
1.470
2,912
+0.01(+0.69%)
Jan 29, 2018
1.500
1.500
1.460
1.460
9,392
-0.02(-1.35%)
Jan 26, 2018
1.480
1.480
1.451
1.480
4,022
+0.02(+1.37%)
Jan 25, 2018
1.480
1.490
1.450
1.460
8,790
+0.00(+0.00%)
Jan 24, 2018
1.470
1.500
1.450
1.460
19,836
-0.01(-0.68%)
Jan 23, 2018
1.460
1.540
1.460
1.470
6,956
+0.01(+0.68%)
Jan 22, 2018
1.440
1.500
1.430
1.460
36,289
-0.01(-0.68%)
Jan 19, 2018
1.469
1.570
1.451
1.470
68,052
+0.00(+0.00%)
Jan 18, 2018
1.470
1.470
1.430
1.470
4,270
+0.03(+2.08%)
Jan 17, 2018
1.480
1.500
1.420
1.440
30,069
-0.03(-2.04%)
Jan 16, 2018
1.500
1.500
1.460
1.470
7,463
-0.01(-0.68%)
Jan 12, 2018
1.480
1.480
1.480
0
+0.00(+0.00%)
Jan 11, 2018
1.490
1.500
1.457
1.480
22,552
+0.04(+2.77%)
Jan 10, 2018
1.476
1.440
7,205
-0.03(-2.03%)
Jan 09, 2018
1.440
1.490
1.440
1.470
10,256
-0.01(-0.68%)
Jan 08, 2018
1.490
1.490
1.420
1.480
35,014
+0.03(+2.07%)
Jan 05, 2018
1.430
1.450
1.420
1.450
25,769
+0.01(+0.69%)
Jan 04, 2018
1.440
1.480
1.421
1.440
25,543
-0.01(-0.69%)
Jan 03, 2018
1.474
1.500
1.430
1.450
18,066
-0.02(-1.36%)
Jan 02, 2018
1.480
1.569
1.420
1.470
86,550
+0.00(+0.00%)
Dec 29, 2017
1.470
1.470
1.470
0
+0.04(+2.80%)
Dec 28, 2017
1.440
1.450
1.421
1.430
6,814
-0.01(-1.00%)
Dec 27, 2017
1.410
1.460
1.410
1.444
14,956
+0.00(+0.31%)
Dec 26, 2017
1.440
1.449
1.410
1.440
35,189
+0.01(+0.69%)
Dec 22, 2017
1.420
1.440
1.410
1.430
18,562
-0.01(-0.73%)
Dec 21, 2017
1.460
1.464
1.430
1.440
12,929
+0.01(+0.40%)
Dec 20, 2017
1.440
1.480
1.426
1.435
20,945
-0.03(-1.73%)
Dec 19, 2017
1.460
1.469
1.420
1.460
17,272
+0.02(+1.39%)
Dec 18, 2017
1.500
1.570
1.450
1.440
120,366
-0.10(-6.49%)
Dec 15, 2017
1.420
1.610
1.410
1.540
272,794
+0.06(+4.05%)
Dec 14, 2017
1.500
2.220
1.460
1.480
1,875,643
+0.04(+2.63%)
Dec 13, 2017
1.470
1.470
1.442
1.442
815
-0.04(-2.56%)
Dec 12, 2017
1.480
1.480
1.480
1.480
202
+0.05(+3.49%)
Dec 11, 2017
1.460
1.460
1.430
1.430
6,532
-0.04(-3.04%)
Dec 08, 2017
1.460
1.475
1.460
1.475
895
+0.02(+1.52%)
Dec 07, 2017
1.440
1.454
1.440
1.453
1,946
+0.01(+0.69%)
Dec 06, 2017
1.450
1.467
1.443
1.443
1,254
-0.04(-2.51%)
Dec 05, 2017
1.443
1.480
1.440
1.480
3,163
+0.03(+2.04%)
Dec 04, 2017
1.490
1.490
1.430
1.450
5,216
-0.04(-2.66%)
Dec 01, 2017
1.445
1.490
1.430
1.490
2,012
-0.01(-0.67%)
Nov 30, 2017
1.470
1.500
1.470
1.500
895
+0.02(+1.46%)
Nov 29, 2017
1.478
1.478
1.478
1.478
350
-0.02(-1.44%)
Nov 28, 2017
1.458
1.500
1.458
1.500
1,980
+0.03(+2.04%)
Nov 27, 2017
1.450
1.470
1.450
1.470
6,245
+0.01(+0.68%)
Nov 24, 2017
1.450
1.460
1.450
1.460
625
+0.01(+0.69%)
Nov 22, 2017
1.450
1.460
1.445
1.450
13,562
-0.01(-0.68%)
Nov 21, 2017
1.440
1.470
1.440
1.460
6,869
-0.02(-1.35%)
Nov 20, 2017
1.440
1.480
1.436
1.480
13,354
+0.04(+2.78%)
Nov 17, 2017
1.420
1.440
1.410
1.440
4,209
+0.02(+1.62%)
Nov 16, 2017
1.410
1.420
1.410
1.417
1,890
-0.00(-0.13%)
Nov 15, 2017
1.420
1.420
1.400
1.419
5,688
-0.02(-1.46%)
Nov 14, 2017
1.420
1.440
1.420
1.440
483
+0.03(+2.13%)
Nov 13, 2017
1.400
1.410
1.400
1.410
5,147
-0.01(-0.70%)
Nov 10, 2017
1.400
1.440
1.400
1.420
3,805
+0.02(+1.14%)
Nov 09, 2017
1.400
1.410
1.400
1.404
3,758
+0.00(+0.29%)
Nov 08, 2017
1.400
1.400
1.400
1.400
713
-0.01(-0.72%)
Nov 07, 2017
1.410
1.410
1.400
1.410
6,832
+0.00(+0.01%)
Nov 06, 2017
1.408
1.425
1.408
1.410
4,471
-0.04(-2.54%)
Nov 03, 2017
1.400
1.447
1.390
1.447
5,228
+0.02(+1.16%)
Nov 02, 2017
1.440
1.450
1.401
1.430
3,921
+0.01(+0.85%)
Nov 01, 2017
1.425
1.426
1.390
1.418
13,149
-0.04(-2.88%)
Oct 31, 2017
1.460
1.460
1.420
1.460
8,315
-0.01(-0.69%)
Oct 30, 2017
1.470
1.490
1.470
1.470
29,806
-0.01(-0.66%)
Oct 27, 2017
1.480
1.480
1.470
1.480
4,058
-0.00(-0.01%)
Oct 26, 2017
1.490
1.490
1.470
1.480
2,162
+0.00(+0.11%)
Oct 25, 2017
1.480
1.480
1.478
1.478
870
+0.00(+0.21%)
Oct 24, 2017
1.500
1.500
1.470
1.475
14,588
-0.01(-0.99%)
Oct 23, 2017
1.500
1.500
1.470
1.490
1,749
+0.01(+0.70%)
Oct 20, 2017
1.510
1.520
1.480
1.480
4,745
+0.01(+0.65%)
Oct 19, 2017
1.500
1.500
1.470
1.470
13,273
-0.04(-2.65%)
Oct 18, 2017
1.500
1.512
1.500
1.510
4,913
-0.01(-0.66%)
Oct 17, 2017
1.522
1.540
1.510
1.520
17,904
-0.01(-0.65%)
Oct 16, 2017
1.530
1.540
1.520
1.530
7,171
+0.01(+0.66%)
Oct 13, 2017
1.500
1.530
1.500
1.520
5,048
+0.02(+1.33%)
Oct 12, 2017
1.540
1.540
1.500
1.500
11,561
-0.02(-1.32%)
Oct 11, 2017
1.470
1.550
1.470
1.520
27,594
+0.03(+2.02%)
Oct 10, 2017
1.490
1.499
1.470
1.490
23,000
+0.01(+0.69%)
Oct 09, 2017
1.460
1.480
1.460
1.480
5,408
+0.01(+0.66%)
Oct 06, 2017
1.410
1.470
1.410
1.470
3,255
+0.02(+1.38%)
Oct 05, 2017
1.460
1.500
1.410
1.450
24,963
-0.03(-2.02%)
Oct 04, 2017
1.410
1.500
1.410
1.480
23,815
+0.08(+5.71%)
Oct 03, 2017
1.436
1.440
1.383
1.400
11,699
-0.06(-4.11%)
Oct 02, 2017
1.380
1.490
1.380
1.460
7,430
+0.08(+5.80%)
Sep 29, 2017
1.412
1.415
1.371
1.380
13,692
-0.03(-2.13%)
Sep 28, 2017
1.400
1.420
1.400
1.410
5,725
-0.01(-0.70%)
Sep 27, 2017
1.420
1.426
1.420
1.420
10,225
+0.02(+1.43%)
Sep 26, 2017
1.420
1.420
1.400
1.400
8,329
-0.02(-1.41%)
Sep 25, 2017
1.450
1.460
1.420
1.420
1,127
-0.03(-2.07%)
Sep 22, 2017
1.410
1.460
1.410
1.450
1,714
+0.03(+2.11%)
Sep 21, 2017
1.410
1.450
1.400
1.420
4,118
-0.01(-0.70%)
Sep 20, 2017
1.460
1.475
1.390
1.430
17,185
-0.02(-1.38%)
Sep 19, 2017
1.450
1.460
1.400
1.450
5,172
+0.00(+0.01%)
Sep 18, 2017
1.410
1.455
1.400
1.450
4,447
+0.05(+3.56%)
Sep 15, 2017
1.450
1.450
1.400
1.400
12,610
-0.03(-2.10%)
Sep 14, 2017
1.440
1.450
1.410
1.430
4,290
+0.00(+0.00%)
Sep 13, 2017
1.400
1.460
1.400
1.430
16,329
+0.01(+0.70%)
Sep 12, 2017
1.450
1.478
1.410
1.420
16,848
-0.06(-4.05%)
Sep 11, 2017
1.490
1.490
1.469
1.480
17,100
+0.00(+0.00%)
Sep 08, 2017
1.480
1.490
1.440
1.480
4,324
+0.01(+0.68%)
Sep 07, 2017
1.420
1.502
1.420
1.470
3,870
+0.04(+2.80%)
Sep 06, 2017
1.473
1.509
1.430
1.430
13,163
-0.04(-2.72%)
Sep 05, 2017
1.510
1.540
1.460
1.470
11,649
-0.02(-1.34%)
Sep 01, 2017
1.450
1.497
1.440
1.490
5,979
+0.04(+2.76%)
Aug 31, 2017
1.540
1.540
1.450
1.450
10,358
-0.05(-3.33%)
Aug 30, 2017
1.550
1.550
1.500
1.500
30,987
-0.04(-2.59%)
Aug 29, 2017
1.520
1.541
1.520
1.540
8,008
+0.03(+1.98%)
Aug 28, 2017
1.500
1.530
1.460
1.510
15,601
+0.04(+2.72%)
Aug 25, 2017
1.400
1.490
1.400
1.470
36,946
+0.14(+10.53%)
Aug 24, 2017
1.350
1.380
1.321
1.330
12,180
-0.02(-1.49%)
Aug 23, 2017
1.360
1.388
1.340
1.350
22,124
-0.03(-2.17%)
Aug 22, 2017
1.370
1.380
1.363
1.380
8,177
-0.02(-1.43%)
Aug 21, 2017
1.440
1.440
1.360
1.400
41,606
-0.04(-2.78%)
Aug 18, 2017
1.370
1.440
1.351
1.440
2,622
+0.06(+4.43%)
Aug 17, 2017
1.430
1.440
1.340
1.379
59,756
-0.03(-2.21%)
Aug 16, 2017
1.430
1.460
1.409
1.410
45,943
-0.02(-1.40%)
Aug 15, 2017
1.460
1.470
1.420
1.430
31,719
-0.05(-3.38%)
Aug 14, 2017
1.510
1.515
1.440
1.480
65,123
-0.03(-1.99%)
Aug 11, 2017
1.512
1.520
1.510
1.510
34,340
-0.01(-0.66%)
Aug 10, 2017
1.529
1.530
1.512
1.520
4,986
+0.01(+0.66%)
Aug 09, 2017
1.530
1.530
1.510
1.510
10,415
-0.05(-3.21%)
Aug 08, 2017
1.560
1.520
1.512
1.560
5,263
+0.04(+2.63%)
Aug 07, 2017
1.528
1.538
1.520
1.520
10,473
-0.02(-1.23%)
Aug 04, 2017
1.594
1.594
1.530
1.539
1,954
-0.01(-0.72%)
Aug 03, 2017
1.610
1.610
1.520
1.550
12,959
-0.08(-4.91%)
Aug 02, 2017
1.580
1.580
1.520
1.630
10,352
+0.06(+3.82%)
Aug 01, 2017
1.550
1.613
1.530
1.570
14,442
+0.04(+2.62%)
Jul 31, 2017
1.559
1.607
1.520
1.530
23,961
-0.06(-3.78%)
Jul 28, 2017
1.630
1.678
1.500
1.590
107,232
-0.01(-0.63%)
Jul 27, 2017
1.530
1.680
1.500
1.600
145,304
+0.09(+5.96%)
Jul 26, 2017
1.520
1.540
1.510
1.510
3,003
-0.01(-0.66%)
Jul 25, 2017
1.506
1.530
1.500
1.520
18,449
+0.02(+1.33%)
Jul 24, 2017
1.520
1.530
1.500
1.500
41,573
-0.02(-1.32%)
Jul 21, 2017
1.510
1.530
1.480
1.520
23,264
-0.01(-0.65%)
Jul 20, 2017
1.520
1.550
1.520
1.530
25,081
-0.01(-0.65%)
Jul 19, 2017
1.533
1.542
1.520
1.540
35,126
-0.00(-0.06%)
Jul 18, 2017
1.560
1.560
1.530
1.541
14,511
-0.01(-0.58%)
Jul 17, 2017
1.550
1.562
1.550
1.550
3,502
+0.00(+0.00%)
Jul 14, 2017
1.570
1.580
1.530
1.550
38,724
-0.02(-1.27%)
Jul 13, 2017
1.570
1.580
1.560
1.570
15,097
+0.00(+0.00%)
Jul 12, 2017
1.582
1.586
1.570
1.570
3,251
-0.01(-0.63%)
Jul 11, 2017
1.573
1.590
1.570
1.580
3,113
+0.00(+0.00%)
Jul 10, 2017
1.590
1.590
1.562
1.580
22,970
-0.01(-0.63%)
Jul 07, 2017
1.580
1.620
1.580
1.590
9,381
+0.01(+0.63%)
Jul 06, 2017
1.630
1.630
1.580
1.580
28,734
-0.04(-2.47%)
Jul 05, 2017
1.620
1.690
1.620
1.620
6,683
+0.00(+0.00%)
Jul 03, 2017
1.631
1.631
1.600
1.620
18,190
+0.01(+0.62%)
Jun 30, 2017
1.610
1.619
1.590
1.610
11,138
+0.00(+0.00%)
Jun 29, 2017
1.620
1.630
1.610
1.610
9,302
-0.01(-0.62%)
Jun 28, 2017
1.660
1.690
1.620
1.620
1,873
+0.01(+0.73%)
Jun 27, 2017
1.660
1.667
1.608
1.608
8,285
+0.01(+0.51%)
Jun 26, 2017
1.610
1.610
1.596
1.600
10,717
-0.01(-0.62%)
Jun 23, 2017
1.590
1.610
1.580
1.610
12,696
+0.03(+1.90%)
Jun 22, 2017
1.600
1.605
1.580
1.580
10,118
-0.03(-1.86%)
Jun 21, 2017
1.610
1.610
1.590
1.610
33,143
+0.01(+0.63%)
Jun 20, 2017
1.620
1.650
1.600
1.600
28,555
-0.05(-3.03%)
Jun 19, 2017
1.630
1.650
1.630
1.650
9,387
+0.02(+1.23%)
Jun 16, 2017
1.650
1.660
1.630
1.630
10,736
-0.04(-2.40%)
Jun 15, 2017
1.640
1.670
1.640
1.670
1,851
+0.02(+1.21%)
Jun 14, 2017
1.649
1.690
1.630
1.650
28,954
+0.01(+0.61%)
Jun 13, 2017
1.650
1.660
1.640
1.640
1,401
-0.02(-1.10%)
Jun 12, 2017
1.640
1.680
1.640
1.658
7,364
+0.02(+1.12%)
Jun 09, 2017
1.645
1.700
1.640
1.640
28,060
-0.01(-0.55%)
Jun 08, 2017
1.659
1.659
1.640
1.649
15,188
-0.00(-0.05%)
Jun 07, 2017
1.650
1.700
1.640
1.650
7,820
-0.02(-1.20%)
Jun 06, 2017
1.670
1.670
1.650
1.670
47,687
+0.00(+0.00%)
Jun 05, 2017
1.660
1.670
1.654
1.670
4,716
+0.01(+0.60%)
Jun 02, 2017
1.650
1.690
1.650
1.660
17,441
-0.01(-0.59%)
Jun 01, 2017
1.700
1.728
1.650
1.670
84,673
-0.03(-1.76%)
May 31, 2017
1.700
1.707
1.670
1.700
7,546
+0.00(+0.00%)
May 30, 2017
1.700
1.710
1.695
1.700
4,620
+0.02(+1.19%)
May 26, 2017
1.650
1.680
1.640
1.680
9,263
+0.03(+1.81%)
May 25, 2017
1.680
1.680
1.650
1.650
16,932
-0.03(-1.78%)
May 24, 2017
1.680
1.690
1.680
1.680
3,149
+0.00(+0.28%)
May 23, 2017
1.670
1.683
1.670
1.675
12,403
-0.02(-1.45%)
May 22, 2017
1.700
1.717
1.700
1.700
19,581
-0.02(-1.16%)
May 19, 2017
1.693
1.730
1.690
1.720
7,550
+0.04(+2.38%)
May 18, 2017
1.700
1.705
1.680
1.680
4,984
-0.02(-1.18%)
May 17, 2017
1.730
1.730
1.700
1.700
17,619
-0.04(-2.30%)
May 16, 2017
1.732
1.750
1.730
1.740
12,043
-0.01(-0.57%)
May 15, 2017
1.760
1.770
1.720
1.750
35,005
-0.02(-1.13%)
May 12, 2017
1.770
1.786
1.770
1.770
23,002
+0.00(+0.00%)
May 11, 2017
1.765
1.770
1.765
1.770
1,545
+0.00(+0.05%)
May 10, 2017
1.770
1.770
1.764
1.769
14,412
-0.01(-0.61%)
May 09, 2017
1.800
1.800
1.770
1.780
3,033
-0.01(-0.56%)
May 08, 2017
1.800
1.810
1.790
1.790
14,079
-0.01(-0.55%)
May 05, 2017
1.800
1.810
1.800
1.800
5,930
+0.01(+0.78%)
May 04, 2017
1.789
1.810
1.770
1.786
4,072
-0.00(-0.23%)
May 03, 2017
1.790
1.790
1.780
1.790
1,725
+0.00(+0.00%)
May 02, 2017
1.780
1.800
1.780
1.790
6,854
+0.02(+1.14%)
May 01, 2017
1.800
1.800
1.750
1.770
20,265
-0.03(-1.67%)
Apr 28, 2017
1.780
1.809
1.780
1.800
1,492
-0.00(-0.01%)
Apr 27, 2017
1.780
1.805
1.780
1.800
7,929
+0.01(+0.56%)
Apr 26, 2017
1.800
1.810
1.780
1.790
22,311
+0.01(+0.57%)
Apr 25, 2017
1.770
1.810
1.730
1.780
32,027
-0.01(-0.56%)
Apr 24, 2017
1.875
1.875
1.774
1.790
4,607
+0.00(+0.00%)
Apr 21, 2017
1.780
1.799
1.760
1.790
7,457
+0.00(+0.00%)
Apr 20, 2017
1.810
1.810
1.790
1.790
6,568
-0.01(-0.56%)
Apr 19, 2017
1.790
1.805
1.790
1.800
12,813
+0.02(+1.12%)
Apr 18, 2017
1.821
1.827
1.770
1.780
5,786
-0.02(-1.11%)
Apr 17, 2017
1.810
1.860
1.800
1.800
6,365
+0.00(+0.00%)
Apr 13, 2017
1.800
1.880
1.800
1.800
16,536
+0.00(+0.00%)
Apr 12, 2017
1.830
1.850
1.800
1.800
18,116
-0.04(-2.17%)
Apr 11, 2017
1.890
1.890
1.840
1.840
3,074
-0.03(-1.60%)
Apr 10, 2017
1.870
1.920
1.844
1.870
6,670
+0.03(+1.63%)
Apr 07, 2017
1.850
1.853
1.800
1.840
15,959
-0.02(-1.08%)
Apr 06, 2017
1.820
1.860
1.820
1.860
4,262
+0.05(+2.76%)
Apr 05, 2017
1.829
1.830
1.800
1.810
29,101
-0.03(-1.63%)
Apr 04, 2017
1.850
1.905
1.820
1.840
19,270
-0.01(-0.54%)
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.