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
Denison Mines Corp.
(NY:
DNN
)
2.420
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 29, 2016
0.6400
0.6400
0.5860
0.6000
455,451
-0.03(-4.81%)
Apr 28, 2016
0.6100
0.6328
0.6052
0.6303
266,503
+0.03(+5.05%)
Apr 27, 2016
0.5800
0.6100
0.5800
0.6000
854,292
+0.02(+3.11%)
Apr 26, 2016
0.5900
0.5956
0.5600
0.5819
481,105
-0.02(-3.05%)
Apr 25, 2016
0.6200
0.6235
0.5900
0.6002
515,229
-0.01(-2.41%)
Apr 22, 2016
0.6343
0.6343
0.6000
0.6150
865,949
-0.00(-0.73%)
Apr 21, 2016
0.6208
0.6400
0.6123
0.6195
364,063
-0.00(-0.72%)
Apr 20, 2016
0.6500
0.6526
0.6240
0.6240
648,053
-0.03(-4.73%)
Apr 19, 2016
0.6500
0.6654
0.6446
0.6550
592,474
+0.01(+0.97%)
Apr 18, 2016
0.6191
0.6497
0.6190
0.6487
500,094
+0.03(+4.36%)
Apr 15, 2016
0.6252
0.6400
0.6111
0.6216
605,239
-0.01(-1.16%)
Apr 14, 2016
0.6570
0.6570
0.6143
0.6289
437,271
-0.02(-2.87%)
Apr 13, 2016
0.6450
0.6658
0.6410
0.6475
705,472
+0.01(+1.17%)
Apr 12, 2016
0.5991
0.6400
0.5915
0.6400
1,251,836
+0.06(+10.08%)
Apr 11, 2016
0.5700
0.5906
0.5657
0.5814
497,464
+0.02(+3.75%)
Apr 08, 2016
0.5501
0.5757
0.5501
0.5604
239,954
+0.01(+2.60%)
Apr 07, 2016
0.5600
0.5715
0.5386
0.5462
294,755
-0.00(-0.69%)
Apr 06, 2016
0.5475
0.5739
0.5385
0.5500
523,820
+0.02(+3.62%)
Apr 05, 2016
0.5300
0.5467
0.5209
0.5308
417,526
-0.01(-1.98%)
Apr 04, 2016
0.5693
0.5700
0.5300
0.5415
372,371
-0.02(-3.30%)
Apr 01, 2016
0.5663
0.5663
0.5468
0.5600
325,488
+0.01(+1.82%)
Mar 31, 2016
0.5400
0.5629
0.5400
0.5500
234,491
+0.01(+1.70%)
Mar 30, 2016
0.5190
0.5710
0.5190
0.5408
632,506
+0.02(+3.01%)
Mar 29, 2016
0.5300
0.5373
0.5100
0.5250
337,162
+0.00(+0.19%)
Mar 28, 2016
0.5112
0.5245
0.5112
0.5240
165,282
+0.01(+2.52%)
Mar 24, 2016
0.5100
0.5111
0.5111
0.5111
321,900
-0.00(-0.41%)
Mar 23, 2016
0.5318
0.5495
0.5100
0.5132
560,446
-0.05(-8.36%)
Mar 22, 2016
0.5600
0.5700
0.5500
0.5600
351,136
-0.01(-1.15%)
Mar 21, 2016
0.5772
0.5799
0.5500
0.5665
530,305
+0.02(+3.00%)
Mar 18, 2016
0.5450
0.5901
0.5265
0.5500
2,110,372
+0.01(+1.85%)
Mar 17, 2016
0.5010
0.5556
0.5010
0.5400
1,431,312
+0.03(+5.84%)
Mar 16, 2016
0.4875
0.5102
0.4801
0.5102
894,058
+0.02(+4.87%)
Mar 15, 2016
0.4900
0.4900
0.4800
0.4865
617,814
-0.00(-0.71%)
Mar 14, 2016
0.4900
0.4951
0.4850
0.4900
251,821
-0.01(-1.03%)
Mar 11, 2016
0.4740
0.5001
0.4740
0.4951
777,680
+0.03(+5.34%)
Mar 10, 2016
0.4899
0.4911
0.4700
0.4700
507,109
-0.02(-3.09%)
Mar 09, 2016
0.4900
0.4988
0.4800
0.4850
138,715
+0.01(+1.04%)
Mar 08, 2016
0.5031
0.5031
0.4800
0.4800
942,105
-0.03(-4.95%)
Mar 07, 2016
0.4750
0.5128
0.4750
0.5050
826,068
+0.01(+1.00%)
Mar 04, 2016
0.4861
0.5100
0.4800
0.5000
1,028,704
+0.02(+3.63%)
Mar 03, 2016
0.4690
0.4898
0.4601
0.4825
663,351
+0.01(+2.77%)
Mar 02, 2016
0.4436
0.4698
0.4436
0.4695
181,504
+0.01(+2.98%)
Mar 01, 2016
0.4583
0.4709
0.4440
0.4559
210,443
-0.00(-0.70%)
Feb 29, 2016
0.4430
0.4591
0.4430
0.4591
78,355
+0.02(+3.40%)
Feb 26, 2016
0.4450
0.4575
0.4425
0.4440
121,754
-0.00(-0.20%)
Feb 25, 2016
0.4475
0.4566
0.4341
0.4449
201,449
-0.00(-0.85%)
Feb 24, 2016
0.4600
0.4600
0.4350
0.4487
176,626
-0.01(-2.46%)
Feb 23, 2016
0.4800
0.4837
0.4539
0.4600
494,962
-0.02(-4.43%)
Feb 22, 2016
0.4657
0.4875
0.4657
0.4813
393,239
+0.02(+4.63%)
Feb 19, 2016
0.4785
0.4790
0.4561
0.4600
446,996
-0.02(-4.17%)
Feb 18, 2016
0.4800
0.4900
0.4675
0.4800
356,324
+0.00(+0.48%)
Feb 17, 2016
0.4600
0.4800
0.4600
0.4777
905,214
+0.02(+4.10%)
Feb 16, 2016
0.4400
0.4590
0.4373
0.4589
400,381
+0.03(+6.25%)
Feb 12, 2016
0.4300
0.4319
0.4319
0.4319
446,400
+0.01(+2.10%)
Feb 11, 2016
0.4138
0.4315
0.4138
0.4230
216,383
+0.01(+3.17%)
Feb 10, 2016
0.4400
0.4400
0.4100
0.4100
313,471
-0.01(-3.23%)
Feb 09, 2016
0.4300
0.4400
0.4130
0.4237
494,093
-0.01(-1.56%)
Feb 08, 2016
0.4360
0.4400
0.4200
0.4304
626,114
-0.02(-4.80%)
Feb 05, 2016
0.4500
0.4600
0.4402
0.4521
323,736
-0.01(-1.72%)
Feb 04, 2016
0.4600
0.4700
0.4500
0.4600
199,146
-0.00(-1.01%)
Feb 03, 2016
0.4500
0.4647
0.4390
0.4647
305,338
+0.02(+4.12%)
Feb 02, 2016
0.4600
0.4600
0.4398
0.4463
424,998
-0.02(-5.04%)
Feb 01, 2016
0.4500
0.4700
0.4500
0.4700
506,486
+0.02(+4.44%)
Jan 29, 2016
0.4400
0.4500
0.4325
0.4500
350,570
+0.01(+2.27%)
Jan 28, 2016
0.4300
0.4486
0.4278
0.4400
372,989
+0.01(+3.21%)
Jan 27, 2016
0.4200
0.4280
0.4111
0.4263
262,530
+0.01(+1.62%)
Jan 26, 2016
0.4100
0.4200
0.4048
0.4195
330,427
+0.01(+1.40%)
Jan 25, 2016
0.4100
0.4170
0.4011
0.4137
163,424
+0.00(+0.90%)
Jan 22, 2016
0.3900
0.4115
0.3900
0.4100
383,346
+0.03(+8.61%)
Jan 21, 2016
0.3800
0.3913
0.3740
0.3775
392,314
-0.00(-0.92%)
Jan 20, 2016
0.3769
0.3879
0.3619
0.3810
727,509
-0.01(-2.36%)
Jan 19, 2016
0.4000
0.4189
0.3833
0.3902
555,558
-0.01(-1.96%)
Jan 15, 2016
0.4200
0.3980
0.3980
0.3980
315,100
-0.01(-3.30%)
Jan 14, 2016
0.4100
0.4193
0.4021
0.4116
367,072
-0.00(-0.10%)
Jan 13, 2016
0.4327
0.4327
0.4102
0.4120
268,478
-0.02(-3.51%)
Jan 12, 2016
0.4518
0.4518
0.4185
0.4270
468,580
-0.01(-2.84%)
Jan 11, 2016
0.4600
0.4698
0.4300
0.4395
353,274
-0.00(-0.79%)
Jan 08, 2016
0.4316
0.4460
0.4260
0.4430
340,768
+0.02(+4.16%)
Jan 07, 2016
0.4600
0.4600
0.4233
0.4253
948,948
-0.04(-9.01%)
Jan 06, 2016
0.4800
0.4824
0.4600
0.4674
589,830
-0.01(-2.20%)
Jan 05, 2016
0.4726
0.4884
0.4710
0.4779
140,963
+0.00(+0.19%)
Jan 04, 2016
0.5000
0.5000
0.4716
0.4770
556,814
-0.02(-4.22%)
Dec 31, 2015
0.4500
0.4980
0.4980
0.4980
905,500
+0.05(+11.76%)
Dec 30, 2015
0.4448
0.4530
0.4400
0.4456
542,807
-0.00(-0.87%)
Dec 29, 2015
0.4440
0.4600
0.4317
0.4495
663,279
+0.01(+2.16%)
Dec 28, 2015
0.4350
0.4475
0.4350
0.4400
317,660
+0.01(+1.59%)
Dec 24, 2015
0.4300
0.4331
0.4331
0.4331
96,600
+0.00(+0.72%)
Dec 23, 2015
0.4476
0.4481
0.4300
0.4300
596,699
-0.01(-2.67%)
Dec 22, 2015
0.4318
0.4500
0.4311
0.4418
483,903
+0.01(+2.32%)
Dec 21, 2015
0.4095
0.4375
0.4000
0.4318
851,656
+0.03(+7.95%)
Dec 18, 2015
0.3709
0.4000
0.3709
0.4000
510,160
+0.03(+6.67%)
Dec 17, 2015
0.3700
0.3811
0.3700
0.3750
1,091,550
+0.01(+1.35%)
Dec 16, 2015
0.3800
0.3899
0.3700
0.3700
558,101
-0.01(-2.63%)
Dec 15, 2015
0.3650
0.3900
0.3600
0.3800
498,532
+0.01(+3.26%)
Dec 14, 2015
0.3650
0.3700
0.3650
0.3680
244,797
+0.00(+0.82%)
Dec 11, 2015
0.3814
0.3814
0.3650
0.3650
564,026
-0.00(-1.08%)
Dec 10, 2015
0.3500
0.3826
0.3500
0.3690
969,747
+0.02(+4.38%)
Dec 09, 2015
0.3610
0.3667
0.3500
0.3535
301,535
-0.00(-1.31%)
Dec 08, 2015
0.3600
0.3621
0.3500
0.3582
439,396
-0.00(-0.25%)
Dec 07, 2015
0.3700
0.3701
0.3570
0.3591
666,964
-0.01(-2.95%)
Dec 04, 2015
0.3900
0.3900
0.3700
0.3700
373,326
-0.00(-0.27%)
Dec 03, 2015
0.3810
0.3900
0.3710
0.3710
210,331
-0.01(-2.60%)
Dec 02, 2015
0.4000
0.4131
0.3806
0.3809
403,864
-0.02(-5.01%)
Dec 01, 2015
0.3950
0.4055
0.3800
0.4010
1,117,037
+0.02(+4.16%)
Nov 30, 2015
0.3700
0.3900
0.3700
0.3850
415,679
+0.00(+0.92%)
Nov 27, 2015
0.3908
0.3908
0.3700
0.3815
235,167
+0.00(+0.63%)
Nov 25, 2015
0.3700
0.3791
0.3791
0.3791
680,000
+0.01(+3.07%)
Nov 24, 2015
0.3659
0.3760
0.3635
0.3678
413,989
+0.00(+0.46%)
Nov 23, 2015
0.3800
0.3800
0.3649
0.3661
320,765
-0.01(-1.88%)
Nov 20, 2015
0.3800
0.3800
0.3724
0.3731
199,157
-0.01(-1.82%)
Nov 19, 2015
0.3850
0.3850
0.3716
0.3800
388,798
-0.00(-0.65%)
Nov 18, 2015
0.3900
0.3907
0.3710
0.3825
484,423
-0.00(-0.68%)
Nov 17, 2015
0.3900
0.3900
0.3744
0.3851
372,368
-0.01(-1.66%)
Nov 16, 2015
0.3809
0.3985
0.3731
0.3916
270,956
+0.00(+0.38%)
Nov 13, 2015
0.4025
0.4065
0.3851
0.3901
526,363
-0.00(-1.24%)
Nov 12, 2015
0.4090
0.4099
0.3950
0.3950
233,490
-0.01(-3.21%)
Nov 11, 2015
0.4000
0.4119
0.4000
0.4081
349,521
+0.01(+2.02%)
Nov 10, 2015
0.4100
0.4151
0.4000
0.4000
427,842
-0.01(-1.23%)
Nov 09, 2015
0.4050
0.4113
0.4046
0.4050
215,243
+0.00(+0.00%)
Nov 06, 2015
0.4250
0.4250
0.4000
0.4050
187,012
-0.02(-3.91%)
Nov 05, 2015
0.4200
0.4339
0.4190
0.4215
157,307
+0.00(+0.36%)
Nov 04, 2015
0.4211
0.4295
0.4106
0.4200
456,262
+0.01(+3.40%)
Nov 03, 2015
0.3917
0.4200
0.3917
0.4062
674,666
+0.01(+3.70%)
Nov 02, 2015
0.4109
0.4231
0.3900
0.3917
687,339
-0.02(-5.16%)
Oct 30, 2015
0.4400
0.4400
0.4100
0.4130
427,188
-0.02(-3.57%)
Oct 29, 2015
0.4252
0.4400
0.4252
0.4283
156,833
-0.00(-1.13%)
Oct 28, 2015
0.4389
0.4566
0.4287
0.4332
314,796
+0.00(+0.74%)
Oct 27, 2015
0.4400
0.4548
0.4212
0.4300
286,467
-0.01(-2.41%)
Oct 26, 2015
0.4301
0.4701
0.4301
0.4406
217,737
+0.00(+0.16%)
Oct 23, 2015
0.4300
0.4400
0.4199
0.4399
504,225
+0.00(+1.13%)
Oct 22, 2015
0.4588
0.4589
0.4157
0.4350
548,748
-0.02(-5.02%)
Oct 21, 2015
0.4725
0.4925
0.4500
0.4580
391,023
-0.03(-7.06%)
Oct 20, 2015
0.4900
0.5016
0.4850
0.4928
312,162
+0.01(+1.61%)
Oct 19, 2015
0.5200
0.5300
0.4810
0.4850
589,151
-0.04(-8.07%)
Oct 16, 2015
0.5393
0.5475
0.5276
0.5276
386,255
-0.01(-2.44%)
Oct 15, 2015
0.5015
0.5589
0.5000
0.5408
677,400
+0.01(+2.02%)
Oct 14, 2015
0.5102
0.5301
0.4921
0.5301
559,674
+0.02(+3.94%)
Oct 13, 2015
0.4900
0.5251
0.4850
0.5100
854,667
+0.01(+2.02%)
Oct 12, 2015
0.5200
0.5200
0.4850
0.4999
206,700
-0.03(-4.84%)
Oct 09, 2015
0.5150
0.5266
0.4800
0.5253
779,383
+0.02(+3.59%)
Oct 08, 2015
0.4850
0.5197
0.4705
0.5071
1,099,307
+0.02(+4.04%)
Oct 07, 2015
0.4590
0.4900
0.4540
0.4874
923,244
+0.03(+7.57%)
Oct 06, 2015
0.4350
0.4531
0.4267
0.4531
832,206
+0.01(+2.98%)
Oct 05, 2015
0.3977
0.4450
0.3977
0.4400
1,098,353
+0.04(+11.39%)
Oct 02, 2015
0.3844
0.4034
0.3844
0.3950
456,127
+0.01(+2.76%)
Oct 01, 2015
0.4000
0.4078
0.3653
0.3844
1,223,369
+0.00(+0.60%)
Sep 30, 2015
0.3700
0.3973
0.3700
0.3821
636,207
+0.02(+4.26%)
Sep 29, 2015
0.3650
0.3852
0.3551
0.3665
1,270,966
+0.00(+0.41%)
Sep 28, 2015
0.4003
0.4003
0.3647
0.3650
782,463
-0.03(-6.43%)
Sep 25, 2015
0.4000
0.4146
0.3890
0.3901
1,093,346
-0.01(-3.66%)
Sep 24, 2015
0.4100
0.4100
0.3950
0.4049
375,257
-0.01(-1.65%)
Sep 23, 2015
0.4229
0.4234
0.4052
0.4117
269,699
-0.00(-0.91%)
Sep 22, 2015
0.4200
0.4215
0.3920
0.4155
1,005,346
-0.01(-1.68%)
Sep 21, 2015
0.4397
0.4397
0.4225
0.4226
319,134
-0.01(-2.81%)
Sep 18, 2015
0.4500
0.4500
0.4220
0.4348
372,844
-0.01(-1.18%)
Sep 17, 2015
0.4487
0.4510
0.4400
0.4400
413,158
-0.01(-2.22%)
Sep 16, 2015
0.4300
0.4564
0.4300
0.4500
854,343
+0.02(+3.93%)
Sep 15, 2015
0.4300
0.4494
0.4270
0.4330
413,022
-0.01(-1.46%)
Sep 14, 2015
0.4500
0.4500
0.4300
0.4394
763,480
-0.01(-2.36%)
Sep 11, 2015
0.4600
0.4639
0.4441
0.4500
388,853
-0.02(-4.01%)
Sep 10, 2015
0.4691
0.4750
0.4600
0.4688
319,632
-0.00(-0.47%)
Sep 09, 2015
0.4900
0.4900
0.4600
0.4710
1,132,011
-0.03(-5.23%)
Sep 08, 2015
0.4800
0.5000
0.4769
0.4970
923,751
+0.02(+5.27%)
Sep 04, 2015
0.4700
0.4721
0.4721
0.4721
347,400
-0.02(-4.22%)
Sep 03, 2015
0.4811
0.4939
0.4600
0.4929
774,227
+0.02(+5.25%)
Sep 02, 2015
0.4711
0.4900
0.4610
0.4683
887,353
-0.02(-4.43%)
Sep 01, 2015
0.4800
0.4983
0.4765
0.4900
786,791
-0.00(-0.22%)
Aug 31, 2015
0.4776
0.5000
0.4650
0.4911
1,051,636
+0.01(+1.17%)
Aug 28, 2015
0.4600
0.4929
0.4575
0.4854
592,081
+0.03(+6.10%)
Aug 27, 2015
0.4340
0.4581
0.4218
0.4575
1,087,595
+0.03(+6.84%)
Aug 26, 2015
0.4447
0.4447
0.4110
0.4282
1,129,360
+0.00(+0.16%)
Aug 25, 2015
0.4630
0.4700
0.4271
0.4275
732,040
-0.02(-3.74%)
Aug 24, 2015
0.4600
0.4650
0.4287
0.4441
1,274,397
-0.05(-10.16%)
Aug 21, 2015
0.4800
0.4952
0.4621
0.4943
1,051,706
+0.01(+2.94%)
Aug 20, 2015
0.4901
0.5000
0.4702
0.4802
464,959
-0.01(-1.92%)
Aug 19, 2015
0.5055
0.5089
0.4896
0.4896
737,942
-0.03(-5.85%)
Aug 18, 2015
0.5206
0.5220
0.5000
0.5200
329,793
+0.01(+1.42%)
Aug 17, 2015
0.5100
0.5279
0.5100
0.5127
568,798
+0.00(+0.16%)
Aug 14, 2015
0.4950
0.5200
0.4950
0.5119
884,202
+0.02(+3.37%)
Aug 13, 2015
0.5229
0.5229
0.4950
0.4952
373,580
-0.02(-4.03%)
Aug 12, 2015
0.5140
0.5301
0.5034
0.5160
393,202
+0.01(+1.18%)
Aug 11, 2015
0.5267
0.5400
0.5050
0.5100
1,165,103
-0.03(-5.56%)
Aug 10, 2015
0.4887
0.5546
0.4800
0.5400
1,100,311
+0.05(+11.11%)
Aug 07, 2015
0.4951
0.4951
0.4680
0.4860
378,346
-0.02(-3.21%)
Aug 06, 2015
0.5025
0.5050
0.4810
0.5021
376,980
+0.00(+0.42%)
Aug 05, 2015
0.5000
0.5102
0.4930
0.5000
365,092
+0.00(+0.00%)
Aug 04, 2015
0.5360
0.5360
0.5000
0.5000
439,448
-0.04(-7.37%)
Aug 03, 2015
0.5390
0.5500
0.5300
0.5398
620,292
+0.01(+2.43%)
Jul 31, 2015
0.5125
0.5372
0.5070
0.5270
906,778
+0.03(+5.38%)
Jul 30, 2015
0.4890
0.5164
0.4890
0.5001
748,176
+0.02(+4.12%)
Jul 29, 2015
0.4726
0.5049
0.4551
0.4803
1,457,770
+0.02(+4.41%)
Jul 28, 2015
0.4500
0.4710
0.4250
0.4600
1,371,911
+0.02(+4.55%)
Jul 27, 2015
0.4810
0.4852
0.4310
0.4400
884,943
-0.04(-9.28%)
Jul 24, 2015
0.5000
0.5100
0.4814
0.4850
549,504
-0.02(-4.43%)
Jul 23, 2015
0.5212
0.5300
0.4880
0.5075
551,951
-0.02(-2.95%)
Jul 22, 2015
0.5225
0.5301
0.5051
0.5229
465,006
-0.01(-1.34%)
Jul 21, 2015
0.5300
0.5456
0.5093
0.5300
1,135,535
+0.00(+0.00%)
Jul 20, 2015
0.5750
0.5750
0.5200
0.5300
1,234,932
-0.05(-8.54%)
Jul 17, 2015
0.6028
0.6028
0.5610
0.5795
721,406
-0.03(-4.39%)
Jul 16, 2015
0.5969
0.6061
0.5900
0.6061
386,215
+0.02(+2.73%)
Jul 15, 2015
0.6108
0.6111
0.5773
0.5900
949,988
-0.03(-4.45%)
Jul 14, 2015
0.6200
0.6401
0.6122
0.6175
826,698
-0.01(-1.20%)
Jul 13, 2015
0.6400
0.6400
0.6102
0.6250
657,147
-0.01(-2.07%)
Jul 10, 2015
0.6430
0.6599
0.6300
0.6382
770,628
-0.00(-0.28%)
Jul 09, 2015
0.6631
0.6740
0.6400
0.6400
552,492
-0.03(-4.79%)
Jul 08, 2015
0.6700
0.6820
0.6500
0.6722
902,088
+0.00(+0.12%)
Jul 07, 2015
0.6800
0.6923
0.6433
0.6714
1,490,301
-0.03(-4.07%)
Jul 06, 2015
0.7206
0.7206
0.6910
0.6999
732,444
-0.04(-5.42%)
Jul 02, 2015
0.7300
0.7400
0.7400
0.7400
238,700
+0.00(+0.41%)
Jul 01, 2015
0.7300
0.7370
0.7056
0.7370
463,496
-0.01(-1.73%)
Jun 30, 2015
0.7411
0.7500
0.7200
0.7500
616,638
+0.00(+0.00%)
Jun 29, 2015
0.7600
0.7676
0.7100
0.7500
648,891
-0.02(-2.60%)
Jun 26, 2015
0.7705
0.7705
0.7600
0.7700
370,418
-0.01(-1.28%)
Jun 25, 2015
0.7800
0.7942
0.7600
0.7800
331,209
-0.01(-1.27%)
Jun 24, 2015
0.7859
0.7985
0.7750
0.7900
122,069
+0.00(+0.00%)
Jun 23, 2015
0.7693
0.7900
0.7605
0.7900
565,208
+0.01(+1.28%)
Jun 22, 2015
0.7900
0.7900
0.7600
0.7800
382,364
+0.00(+0.22%)
Jun 19, 2015
0.7900
0.7943
0.7700
0.7783
350,340
-0.01(-1.06%)
Jun 18, 2015
0.7867
0.7999
0.7664
0.7866
405,179
+0.01(+0.85%)
Jun 17, 2015
0.8070
0.8099
0.7600
0.7800
819,498
-0.03(-3.23%)
Jun 16, 2015
0.8000
0.8200
0.7950
0.8060
673,078
-0.01(-1.18%)
Jun 15, 2015
0.8150
0.8213
0.8000
0.8156
386,241
-0.01(-1.73%)
Jun 12, 2015
0.8295
0.8300
0.8200
0.8300
132,563
-0.01(-1.12%)
Jun 11, 2015
0.8293
0.8394
0.8112
0.8394
224,893
+0.02(+2.37%)
Jun 10, 2015
0.8300
0.8398
0.8200
0.8200
399,446
-0.01(-1.16%)
Jun 09, 2015
0.8235
0.8300
0.8190
0.8296
225,156
+0.01(+1.05%)
Jun 08, 2015
0.8475
0.8475
0.8200
0.8210
402,943
-0.03(-3.41%)
Jun 05, 2015
0.8240
0.8500
0.8000
0.8500
577,910
+0.02(+2.10%)
Jun 04, 2015
0.8300
0.8335
0.8200
0.8325
220,127
-0.00(-0.30%)
Jun 03, 2015
0.8450
0.8450
0.8235
0.8350
210,166
-0.01(-1.18%)
Jun 02, 2015
0.8228
0.8485
0.8167
0.8450
565,141
+0.03(+3.05%)
Jun 01, 2015
0.8300
0.8400
0.8000
0.8200
731,421
-0.01(-1.61%)
May 29, 2015
0.8215
0.8431
0.8215
0.8334
338,962
-0.00(-0.36%)
May 28, 2015
0.8300
0.8453
0.8200
0.8364
543,875
+0.00(+0.17%)
May 27, 2015
0.8398
0.8433
0.8225
0.8350
257,360
-0.00(-0.48%)
May 26, 2015
0.8483
0.8779
0.8211
0.8390
721,835
-0.01(-1.11%)
May 22, 2015
0.8500
0.8484
0.8484
0.8484
461,500
-0.01(-1.36%)
May 21, 2015
0.8550
0.8680
0.8500
0.8601
390,625
+0.02(+1.79%)
May 20, 2015
0.8614
0.8680
0.8450
0.8450
341,465
-0.02(-1.90%)
May 19, 2015
0.8805
0.8868
0.8600
0.8614
693,741
-0.05(-5.34%)
May 18, 2015
0.9135
0.9220
0.8900
0.9100
568,498
+0.02(+2.26%)
May 15, 2015
0.9243
0.9243
0.8830
0.8899
523,985
-0.04(-4.23%)
May 14, 2015
0.9428
0.9523
0.9167
0.9292
564,335
-0.01(-1.15%)
May 13, 2015
0.8900
0.9400
0.8700
0.9400
945,678
+0.06(+6.35%)
May 12, 2015
0.8510
0.8962
0.8510
0.8839
554,648
+0.02(+2.83%)
May 11, 2015
0.8890
0.8890
0.8504
0.8596
267,920
-0.02(-2.10%)
May 08, 2015
0.8500
0.8790
0.8331
0.8780
422,138
+0.05(+5.78%)
May 07, 2015
0.8600
0.8615
0.8323
0.8300
527,118
-0.04(-4.05%)
May 06, 2015
0.8868
0.8960
0.8600
0.8650
1,003,000
-0.04(-4.93%)
May 05, 2015
0.8900
0.9099
0.8800
0.9099
661,420
+0.02(+2.25%)
May 04, 2015
0.8871
0.8900
0.8710
0.8899
667,254
+0.02(+2.17%)
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.