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
Kingsway Financial Services
(NY:
KFS
)
8.000
+0.140 (+1.78%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 30, 2019
2.223
2.289
2.220
2.250
24,888
+0.00(+0.00%)
Apr 29, 2019
2.230
2.250
2.180
2.250
34,802
+0.05(+2.27%)
Apr 26, 2019
2.220
2.240
2.200
2.200
3,400
+0.00(+0.00%)
Apr 25, 2019
2.230
2.280
2.200
2.200
17,544
-0.06(-2.65%)
Apr 24, 2019
2.280
2.290
2.260
2.260
12,044
-0.04(-1.74%)
Apr 23, 2019
2.290
2.300
2.250
2.300
12,605
+0.03(+1.32%)
Apr 22, 2019
2.340
2.340
2.146
2.270
28,010
-0.14(-5.81%)
Apr 18, 2019
2.430
2.450
2.200
2.410
44,000
-0.03(-1.23%)
Apr 17, 2019
2.450
2.498
2.420
2.440
12,986
-0.01(-0.41%)
Apr 16, 2019
2.440
2.480
2.420
2.450
5,121
+0.01(+0.41%)
Apr 15, 2019
2.580
2.580
2.310
2.440
20,948
-0.07(-2.79%)
Apr 12, 2019
2.620
2.780
2.340
2.510
52,800
-0.09(-3.46%)
Apr 11, 2019
2.580
2.910
2.340
2.600
76,245
-0.03(-1.14%)
Apr 10, 2019
2.630
2.730
2.620
2.630
5,471
-0.02(-0.75%)
Apr 09, 2019
2.780
2.800
2.650
2.650
10,285
-0.15(-5.36%)
Apr 08, 2019
2.770
2.810
2.770
2.800
3,794
-0.01(-0.36%)
Apr 05, 2019
2.900
2.900
2.800
2.810
5,800
-0.04(-1.40%)
Apr 04, 2019
2.840
2.900
2.800
2.850
12,173
+0.08(+2.89%)
Apr 03, 2019
2.902
2.902
2.750
2.770
22,205
-0.10(-3.48%)
Apr 02, 2019
3.110
3.110
2.820
2.870
34,457
-0.17(-5.59%)
Apr 01, 2019
3.150
3.215
3.000
3.040
17,061
-0.06(-1.94%)
Mar 29, 2019
3.040
3.150
3.031
3.100
184,200
+0.10(+3.33%)
Mar 28, 2019
2.860
3.016
2.800
3.000
182,561
+0.17(+6.01%)
Mar 27, 2019
2.720
2.880
2.700
2.830
87,056
+0.09(+3.28%)
Mar 26, 2019
2.620
2.740
2.580
2.740
242,016
+0.16(+6.20%)
Mar 25, 2019
2.440
2.630
2.400
2.580
125,688
+0.14(+5.74%)
Mar 22, 2019
2.410
2.440
2.390
2.440
176,800
+0.04(+1.67%)
Mar 21, 2019
2.320
2.493
2.320
2.400
56,182
+0.09(+3.90%)
Mar 20, 2019
2.200
2.310
2.180
2.310
277,485
+0.11(+5.00%)
Mar 19, 2019
2.150
2.220
2.140
2.200
50,675
+0.02(+0.92%)
Mar 18, 2019
2.160
2.199
2.120
2.180
29,411
+0.04(+1.87%)
Mar 15, 2019
2.250
2.250
2.020
2.140
90,500
-0.11(-4.89%)
Mar 14, 2019
2.250
2.250
2.200
2.250
49,443
+0.02(+0.90%)
Mar 13, 2019
2.270
2.320
2.215
2.230
50,045
-0.09(-3.88%)
Mar 12, 2019
2.285
2.320
2.205
2.320
50,582
+0.07(+3.11%)
Mar 11, 2019
2.230
2.305
2.201
2.250
76,888
+0.06(+2.74%)
Mar 08, 2019
2.190
2.200
2.175
2.190
9,400
+0.00(+0.00%)
Mar 07, 2019
2.210
2.240
2.190
2.190
8,099
-0.06(-2.67%)
Mar 06, 2019
2.240
2.259
2.220
2.250
6,895
-0.06(-2.55%)
Mar 05, 2019
2.310
2.359
2.269
2.309
2,191
-0.01(-0.48%)
Mar 04, 2019
2.270
2.350
2.240
2.320
26,750
+0.03(+1.31%)
Mar 01, 2019
2.310
2.310
2.200
2.290
22,700
-0.06(-2.49%)
Feb 28, 2019
2.304
2.348
2.287
2.348
7,066
+0.05(+2.10%)
Feb 27, 2019
2.290
2.310
2.230
2.300
10,424
+0.02(+0.88%)
Feb 26, 2019
2.330
2.360
2.230
2.280
16,630
-0.05(-2.15%)
Feb 25, 2019
2.360
2.409
2.280
2.330
27,830
-0.04(-1.69%)
Feb 22, 2019
2.470
2.470
2.350
2.370
18,500
-0.02(-0.84%)
Feb 21, 2019
2.540
2.540
2.341
2.390
13,167
-0.20(-7.62%)
Feb 20, 2019
2.740
2.759
2.560
2.587
14,133
-0.10(-3.82%)
Feb 19, 2019
2.690
2.700
2.650
2.690
25,986
+0.04(+1.51%)
Feb 15, 2019
2.590
2.750
2.590
2.650
60,200
+0.06(+2.32%)
Feb 14, 2019
2.560
2.660
2.550
2.590
79,587
+0.04(+1.57%)
Feb 13, 2019
2.280
2.580
2.280
2.550
59,863
+0.27(+11.84%)
Feb 12, 2019
2.380
2.400
2.280
2.280
22,843
-0.14(-5.79%)
Feb 11, 2019
2.290
2.430
2.180
2.420
43,425
+0.04(+1.68%)
Feb 08, 2019
2.300
2.380
2.260
2.380
14,000
+0.06(+2.59%)
Feb 07, 2019
2.360
2.390
2.300
2.320
32,784
-0.08(-3.33%)
Feb 06, 2019
2.443
2.500
2.325
2.400
16,078
-0.04(-1.64%)
Feb 05, 2019
2.330
2.450
2.330
2.440
83,410
+0.12(+5.17%)
Feb 04, 2019
2.350
2.410
2.320
2.320
12,513
+0.04(+1.75%)
Feb 01, 2019
2.200
2.360
2.170
2.280
46,600
+0.11(+5.07%)
Jan 31, 2019
2.270
2.349
2.140
2.170
64,433
-0.12(-5.24%)
Jan 30, 2019
2.263
2.315
2.230
2.290
6,300
+0.01(+0.44%)
Jan 29, 2019
2.280
2.300
2.260
2.280
7,127
-0.02(-0.87%)
Jan 28, 2019
2.261
2.322
2.253
2.300
9,430
+0.01(+0.44%)
Jan 25, 2019
2.280
2.370
2.270
2.290
11,200
+0.00(+0.00%)
Jan 24, 2019
2.280
2.340
2.263
2.290
7,283
-0.01(-0.43%)
Jan 23, 2019
2.280
2.318
2.220
2.300
47,644
+0.01(+0.44%)
Jan 22, 2019
2.340
2.405
2.270
2.290
15,840
-0.09(-3.78%)
Jan 18, 2019
2.460
2.460
2.350
2.380
7,000
-0.05(-2.06%)
Jan 17, 2019
2.400
2.440
2.312
2.430
16,940
+0.01(+0.41%)
Jan 16, 2019
2.110
2.510
2.110
2.420
60,024
+0.31(+14.69%)
Jan 15, 2019
2.293
2.341
2.110
2.110
15,636
-0.19(-8.26%)
Jan 14, 2019
2.400
2.400
2.210
2.300
31,697
-0.06(-2.54%)
Jan 11, 2019
2.250
2.400
2.180
2.360
193,100
+0.01(+0.43%)
Jan 10, 2019
2.360
2.370
2.280
2.350
23,142
-0.02(-0.84%)
Jan 09, 2019
2.380
2.440
2.350
2.370
7,965
-0.03(-1.25%)
Jan 08, 2019
2.410
2.520
2.350
2.400
11,925
+0.00(+0.00%)
Jan 07, 2019
2.410
2.430
2.242
2.400
27,901
+0.00(+0.21%)
Jan 04, 2019
2.330
2.423
2.330
2.395
23,700
+0.08(+3.23%)
Jan 03, 2019
2.480
2.527
2.280
2.320
14,389
-0.17(-6.83%)
Jan 02, 2019
2.750
2.770
2.470
2.490
38,974
-0.38(-13.24%)
Dec 31, 2018
2.290
2.970
2.250
2.870
555,800
+0.54(+23.18%)
Dec 28, 2018
1.870
2.350
1.870
2.330
178,100
+0.44(+23.28%)
Dec 27, 2018
1.903
1.903
1.860
1.890
75,197
-0.03(-1.51%)
Dec 26, 2018
1.900
1.970
1.817
1.919
67,665
+0.05(+2.62%)
Dec 24, 2018
1.890
1.900
1.850
1.870
14,400
-0.03(-1.58%)
Dec 21, 2018
1.990
2.000
1.850
1.900
95,900
-0.10(-5.00%)
Dec 20, 2018
2.100
2.100
1.980
2.000
95,017
-0.05(-2.44%)
Dec 19, 2018
2.150
2.200
2.050
2.050
27,364
-0.05(-2.38%)
Dec 18, 2018
2.250
2.280
2.050
2.100
71,457
-0.18(-7.89%)
Dec 17, 2018
2.300
2.300
2.220
2.280
40,777
+0.09(+4.11%)
Dec 14, 2018
2.180
2.310
2.140
2.190
47,000
-0.04(-1.79%)
Dec 13, 2018
2.270
2.280
2.210
2.230
36,589
-0.03(-1.33%)
Dec 12, 2018
2.350
2.350
2.190
2.260
65,567
-0.09(-3.83%)
Dec 11, 2018
2.290
2.350
2.265
2.350
95,671
+0.09(+3.99%)
Dec 10, 2018
2.340
2.350
2.254
2.260
39,242
-0.09(-3.83%)
Dec 07, 2018
2.380
2.440
2.300
2.350
16,100
-0.02(-0.84%)
Dec 06, 2018
2.150
2.370
2.150
2.370
18,526
+0.13(+5.80%)
Dec 04, 2018
2.340
2.350
2.200
2.240
30,300
-0.06(-2.61%)
Dec 03, 2018
2.430
2.500
2.300
2.300
33,006
-0.10(-4.17%)
Nov 30, 2018
2.410
2.460
2.400
2.400
8,300
-0.07(-2.83%)
Nov 29, 2018
2.400
2.470
2.400
2.470
6,835
+0.04(+1.65%)
Nov 28, 2018
2.460
2.500
2.400
2.430
29,848
-0.05(-2.02%)
Nov 27, 2018
2.490
2.508
2.476
2.480
67,745
-0.02(-0.80%)
Nov 26, 2018
2.468
2.506
2.440
2.500
39,100
+0.05(+2.04%)
Nov 23, 2018
2.460
2.480
2.440
2.450
3,400
-0.01(-0.37%)
Nov 21, 2018
2.459
2.459
2.459
0
-0.01(-0.44%)
Nov 20, 2018
2.590
2.590
2.460
2.470
18,204
-0.09(-3.52%)
Nov 19, 2018
2.581
2.581
2.520
2.560
3,591
-0.07(-2.66%)
Nov 16, 2018
2.660
2.750
2.580
2.630
8,200
-0.07(-2.59%)
Nov 15, 2018
2.711
2.750
2.573
2.700
51,458
-0.03(-1.10%)
Nov 14, 2018
2.750
2.780
2.710
2.730
19,267
+0.00(+0.00%)
Nov 13, 2018
2.710
2.750
2.690
2.730
17,211
+0.02(+0.74%)
Nov 12, 2018
2.600
2.720
2.560
2.710
19,670
+0.11(+4.23%)
Nov 09, 2018
2.570
2.690
2.520
2.600
33,300
+0.00(+0.00%)
Nov 08, 2018
2.600
2.610
2.480
2.600
34,173
+0.01(+0.39%)
Nov 07, 2018
2.650
2.650
2.590
2.590
14,206
-0.03(-1.15%)
Nov 06, 2018
2.650
2.650
2.607
2.620
3,846
-0.01(-0.38%)
Nov 05, 2018
2.655
2.656
2.620
2.630
18,172
-0.04(-1.50%)
Nov 02, 2018
2.670
2.670
2.550
2.670
23,100
+0.03(+1.14%)
Nov 01, 2018
2.690
2.690
2.630
2.640
8,329
-0.02(-0.75%)
Oct 31, 2018
2.729
2.749
2.630
2.660
30,919
-0.01(-0.41%)
Oct 30, 2018
2.650
2.710
2.640
2.671
37,145
+0.02(+0.79%)
Oct 29, 2018
2.678
2.740
2.625
2.650
12,364
-0.06(-2.21%)
Oct 26, 2018
2.690
2.730
2.650
2.710
8,800
+0.03(+1.12%)
Oct 25, 2018
2.640
2.750
2.640
2.680
14,077
-0.02(-0.74%)
Oct 24, 2018
2.730
2.740
2.640
2.700
15,769
-0.04(-1.51%)
Oct 23, 2018
2.750
2.760
2.720
2.741
42,273
-0.01(-0.31%)
Oct 22, 2018
2.770
2.790
2.680
2.750
11,928
-0.02(-0.72%)
Oct 19, 2018
2.780
2.800
2.750
2.770
31,000
-0.01(-0.36%)
Oct 18, 2018
2.770
2.800
2.690
2.780
48,495
+0.01(+0.36%)
Oct 17, 2018
2.788
2.788
2.760
2.770
2,397
+0.02(+0.73%)
Oct 16, 2018
2.780
2.800
2.720
2.750
28,665
+0.00(+0.00%)
Oct 15, 2018
2.700
2.750
2.670
2.750
30,918
+0.08(+3.00%)
Oct 12, 2018
2.460
2.670
2.460
2.670
52,200
+0.22(+8.98%)
Oct 11, 2018
2.660
2.740
2.450
2.450
49,560
-0.14(-5.41%)
Oct 10, 2018
2.560
2.690
2.550
2.590
23,153
-0.02(-0.77%)
Oct 09, 2018
2.650
2.650
2.580
2.610
16,151
-0.03(-1.14%)
Oct 08, 2018
2.590
2.640
2.580
2.640
17,929
+0.08(+3.13%)
Oct 05, 2018
2.550
2.610
2.510
2.560
8,400
+0.03(+1.19%)
Oct 04, 2018
2.550
2.600
2.500
2.530
48,998
-0.07(-2.69%)
Oct 03, 2018
2.600
2.660
2.550
2.600
38,581
+0.00(+0.00%)
Oct 02, 2018
2.520
2.640
2.500
2.600
47,116
+0.06(+2.36%)
Oct 01, 2018
2.770
2.830
2.540
2.540
52,402
-0.26(-9.29%)
Sep 28, 2018
2.850
2.850
2.750
2.800
29,200
-0.05(-1.75%)
Sep 27, 2018
2.880
3.000
2.850
2.850
7,700
+0.00(+0.00%)
Sep 26, 2018
2.950
2.950
2.650
2.850
30,637
-0.10(-3.39%)
Sep 25, 2018
2.950
3.025
2.900
2.950
47,383
+0.00(+0.00%)
Sep 24, 2018
3.000
3.000
2.900
2.950
30,894
+0.00(+0.00%)
Sep 21, 2018
3.050
3.050
2.900
2.950
34,300
-0.05(-1.67%)
Sep 20, 2018
3.000
3.000
2.950
3.000
19,559
+0.00(+0.00%)
Sep 19, 2018
3.000
3.000
2.900
3.000
9,464
+0.05(+1.69%)
Sep 18, 2018
3.005
3.057
2.900
2.950
18,016
-0.05(-1.67%)
Sep 17, 2018
2.900
3.100
2.900
3.000
38,932
-0.05(-1.64%)
Sep 14, 2018
2.950
3.150
2.950
3.050
164,300
+0.15(+5.17%)
Sep 13, 2018
2.800
2.950
2.550
2.900
273,711
+0.15(+5.45%)
Sep 12, 2018
2.750
2.850
2.750
2.750
111,096
+0.00(+0.00%)
Sep 11, 2018
2.850
2.850
2.500
2.750
413,940
+0.05(+1.85%)
Sep 10, 2018
2.350
2.795
2.150
2.700
275,315
+0.30(+12.50%)
Sep 07, 2018
2.350
2.450
2.300
2.400
46,600
+0.00(+0.00%)
Sep 06, 2018
2.650
2.650
2.400
2.400
72,531
-0.15(-5.88%)
Sep 05, 2018
2.530
2.550
2.500
2.550
12,200
+0.10(+4.08%)
Sep 04, 2018
2.600
2.650
2.450
2.450
62,193
-0.20(-7.55%)
Aug 31, 2018
2.650
2.650
2.650
0
+0.00(+0.00%)
Aug 30, 2018
2.550
2.700
2.500
2.650
32,611
+0.10(+3.92%)
Aug 29, 2018
2.750
2.764
2.400
2.550
212,533
-0.25(-8.93%)
Aug 28, 2018
2.750
2.850
2.750
2.800
9,740
+0.00(+0.00%)
Aug 27, 2018
2.900
3.030
2.760
2.800
20,752
-0.15(-5.08%)
Aug 24, 2018
2.920
2.950
2.920
2.950
3,900
-0.02(-0.54%)
Aug 23, 2018
3.000
3.000
2.966
2.966
3,231
-0.03(-1.13%)
Aug 22, 2018
3.000
3.025
2.975
3.000
4,795
-0.05(-1.64%)
Aug 21, 2018
3.000
3.050
2.950
3.050
1,847
+0.05(+1.67%)
Aug 20, 2018
2.950
3.050
2.950
3.000
3,340
+0.08(+2.56%)
Aug 17, 2018
2.755
2.925
2.755
2.925
5,300
+0.07(+2.63%)
Aug 16, 2018
3.000
3.000
2.850
2.850
8,500
-0.20(-6.56%)
Aug 15, 2018
3.170
3.200
2.900
3.050
38,435
-0.15(-4.69%)
Aug 14, 2018
3.200
3.200
3.200
3.200
956
+0.05(+1.59%)
Aug 13, 2018
3.180
3.190
3.150
3.150
6,979
+0.00(+0.00%)
Aug 10, 2018
3.050
3.180
3.000
3.150
34,100
+0.05(+1.61%)
Aug 09, 2018
3.100
3.100
3.050
3.100
5,689
+0.00(+0.00%)
Aug 08, 2018
2.950
3.131
2.950
3.100
11,833
+0.05(+1.64%)
Aug 07, 2018
3.260
3.273
3.000
3.050
11,457
-0.15(-4.69%)
Aug 06, 2018
3.250
3.295
3.200
3.200
4,621
-0.10(-3.03%)
Aug 03, 2018
3.050
3.545
3.050
3.300
38,100
+0.20(+6.45%)
Aug 02, 2018
2.946
3.150
2.946
3.100
2,643
+0.15(+5.08%)
Aug 01, 2018
2.850
3.050
2.800
2.950
10,992
+0.05(+1.72%)
Jul 31, 2018
2.850
2.900
2.850
2.900
13,882
+0.00(+0.00%)
Jul 30, 2018
3.100
3.100
2.855
2.900
20,708
-0.15(-4.92%)
Jul 27, 2018
3.090
3.100
3.050
3.050
15,800
-0.05(-1.61%)
Jul 26, 2018
3.100
3.100
3.095
3.100
967
+0.00(+0.00%)
Jul 25, 2018
3.100
3.150
3.100
3.100
3,397
-0.07(-2.36%)
Jul 24, 2018
3.100
3.190
3.100
3.175
9,335
+0.12(+4.10%)
Jul 23, 2018
3.000
3.150
3.000
3.050
26,481
+0.10(+3.39%)
Jul 20, 2018
2.950
3.025
2.895
2.950
11,142
+0.00(+0.00%)
Jul 19, 2018
3.050
3.050
2.950
2.950
7,336
-0.15(-4.84%)
Jul 18, 2018
2.926
3.100
2.900
3.100
26,324
+0.15(+5.08%)
Jul 17, 2018
2.755
2.950
2.755
2.950
13,721
+0.10(+3.51%)
Jul 16, 2018
2.725
2.900
2.706
2.850
16,502
+0.10(+3.64%)
Jul 13, 2018
2.750
2.800
2.700
2.750
16,989
-0.02(-0.90%)
Jul 12, 2018
2.800
2.850
2.650
2.775
24,233
-0.08(-2.63%)
Jul 11, 2018
2.800
2.895
2.750
2.850
22,647
+0.05(+1.79%)
Jul 10, 2018
2.750
2.800
2.750
2.800
18,910
+0.10(+3.70%)
Jul 09, 2018
2.690
2.705
2.650
2.700
12,136
+0.00(+0.00%)
Jul 06, 2018
2.700
2.750
2.650
2.700
14,217
-0.05(-1.82%)
Jul 05, 2018
2.805
2.850
2.750
2.750
27,665
-0.10(-3.51%)
Jul 03, 2018
2.850
2.850
2.850
0
+0.05(+1.79%)
Jul 02, 2018
2.700
2.875
2.700
2.800
69,826
+0.05(+1.82%)
Jun 29, 2018
2.800
2.850
2.650
2.750
40,829
-0.10(-3.51%)
Jun 28, 2018
2.900
2.900
2.800
2.850
23,405
-0.15(-5.00%)
Jun 27, 2018
2.900
3.005
2.900
3.000
20,757
+0.10(+3.45%)
Jun 26, 2018
2.900
2.950
2.900
2.900
32,687
-0.10(-3.33%)
Jun 25, 2018
2.900
3.000
2.900
3.000
8,940
+0.00(+0.00%)
Jun 22, 2018
2.919
3.025
2.900
3.000
22,240
+0.00(+0.00%)
Jun 21, 2018
3.000
3.025
2.950
3.000
25,978
+0.05(+1.69%)
Jun 20, 2018
3.250
3.275
2.950
2.950
59,580
-0.28(-8.70%)
Jun 19, 2018
3.210
3.245
3.200
3.231
2,860
-0.02(-0.58%)
Jun 18, 2018
3.200
3.279
3.200
3.250
29,783
+0.00(+0.00%)
Jun 15, 2018
3.200
3.200
3.250
2,758
+0.05(+1.56%)
Jun 14, 2018
3.350
3.375
3.175
3.200
11,057
-0.18(-5.42%)
Jun 13, 2018
3.175
3.435
3.170
3.383
64,298
+0.23(+7.41%)
Jun 12, 2018
3.400
3.400
3.100
3.150
192,994
-0.25(-7.35%)
Jun 11, 2018
3.550
3.630
3.300
3.400
110,835
-0.15(-4.23%)
Jun 08, 2018
3.550
3.640
3.550
3.550
3,075
-0.05(-1.39%)
Jun 07, 2018
3.600
3.650
3.400
3.600
15,091
+0.00(+0.00%)
Jun 06, 2018
3.600
8,624
+0.00(+0.00%)
Jun 05, 2018
3.800
3.800
3.400
3.600
114,382
-0.15(-4.00%)
Jun 04, 2018
3.800
3.810
3.750
3.750
11,400
-0.10(-2.60%)
Jun 01, 2018
3.900
3.945
3.850
3.850
56,896
-0.10(-2.53%)
May 31, 2018
3.950
4.100
3.850
3.950
106,232
+0.00(+0.00%)
May 30, 2018
4.350
4.381
3.900
3.950
67,564
-0.40(-9.20%)
May 29, 2018
4.410
4.445
4.350
4.350
5,507
-0.10(-2.25%)
May 25, 2018
4.450
4.450
4.450
0
-0.05(-1.11%)
May 24, 2018
4.500
4.536
4.469
4.500
6,423
-0.05(-1.10%)
May 23, 2018
4.600
4.600
4.550
4.550
3,731
-0.10(-2.15%)
May 22, 2018
4.583
4.690
4.555
4.650
27,790
+0.05(+1.09%)
May 21, 2018
4.500
4.612
4.475
4.600
27,803
+0.05(+1.10%)
May 18, 2018
4.300
4.550
4.300
4.550
52,959
+0.25(+5.81%)
May 17, 2018
4.250
4.350
4.100
4.300
25,054
-0.05(-1.15%)
May 16, 2018
4.350
4.450
4.300
4.350
14,631
+0.00(+0.00%)
May 15, 2018
4.095
4.375
4.095
4.350
27,778
+0.22(+5.27%)
May 14, 2018
3.950
4.132
3.950
4.132
8,987
+0.09(+2.15%)
May 11, 2018
3.900
4.050
3.900
4.045
31,035
+0.16(+4.19%)
May 10, 2018
3.882
3.882
3.882
3.882
3,020
-0.02(-0.45%)
May 09, 2018
3.900
3.920
3.850
3.900
9,660
+0.00(+0.00%)
May 08, 2018
3.950
3.950
3.800
3.900
7,769
-0.10(-2.38%)
May 07, 2018
3.850
3.995
3.850
3.995
680
+0.20(+5.13%)
May 04, 2018
3.750
3.850
3.700
3.800
13,163
+0.00(+0.00%)
May 03, 2018
3.850
3.900
3.800
3.800
33,086
-0.05(-1.30%)
May 02, 2018
3.900
3.900
3.800
3.850
4,193
-0.10(-2.53%)
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.