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 30, 2019
0.5133
0.5351
0.5102
0.5323
535,490
+0.02(+3.36%)
Apr 29, 2019
0.5177
0.5295
0.5100
0.5150
333,107
-0.00(-0.52%)
Apr 26, 2019
0.5275
0.5275
0.5100
0.5177
474,400
-0.00(-0.60%)
Apr 25, 2019
0.5300
0.5263
0.5111
0.5208
913,167
+0.00(+0.15%)
Apr 24, 2019
0.5400
0.5400
0.5200
0.5200
348,068
-0.02(-3.35%)
Apr 23, 2019
0.5360
0.5380
0.5200
0.5380
311,971
+0.00(+0.81%)
Apr 22, 2019
0.5286
0.5400
0.5284
0.5337
293,191
-0.00(-0.02%)
Apr 18, 2019
0.5400
0.5400
0.5283
0.5338
309,700
-0.01(-1.15%)
Apr 17, 2019
0.5427
0.5517
0.5400
0.5400
132,249
-0.00(-0.24%)
Apr 16, 2019
0.5598
0.5740
0.5411
0.5413
416,167
-0.01(-2.43%)
Apr 15, 2019
0.5500
0.5635
0.5500
0.5548
502,278
+0.01(+1.85%)
Apr 12, 2019
0.5600
0.5800
0.5447
0.5447
397,300
-0.02(-3.59%)
Apr 11, 2019
0.5700
0.5741
0.5500
0.5650
676,035
-0.01(-1.57%)
Apr 10, 2019
0.5770
0.5872
0.5700
0.5740
757,045
+0.00(+0.35%)
Apr 09, 2019
0.5500
0.5738
0.5500
0.5720
759,088
+0.02(+4.40%)
Apr 08, 2019
0.5400
0.5600
0.5375
0.5479
867,135
+0.01(+1.93%)
Apr 05, 2019
0.5379
0.5489
0.5316
0.5375
1,382,300
+0.00(+0.45%)
Apr 04, 2019
0.5200
0.5391
0.5136
0.5351
1,127,539
-0.00(-0.54%)
Apr 03, 2019
0.5329
0.5500
0.5230
0.5380
623,196
+0.01(+1.51%)
Apr 02, 2019
0.5200
0.5328
0.5200
0.5300
287,895
+0.01(+1.83%)
Apr 01, 2019
0.5174
0.5260
0.5099
0.5205
820,540
+0.00(+0.39%)
Mar 29, 2019
0.5031
0.5197
0.5012
0.5185
442,200
+0.01(+2.67%)
Mar 28, 2019
0.5100
0.5179
0.5031
0.5050
273,217
-0.01(-2.49%)
Mar 27, 2019
0.5296
0.5296
0.5050
0.5179
377,507
-0.00(-0.75%)
Mar 26, 2019
0.5200
0.5234
0.5145
0.5218
314,121
+0.01(+1.03%)
Mar 25, 2019
0.5288
0.5288
0.5141
0.5165
230,881
-0.01(-1.24%)
Mar 22, 2019
0.5400
0.5400
0.5202
0.5230
623,100
-0.03(-5.13%)
Mar 21, 2019
0.5324
0.5600
0.5226
0.5513
966,294
+0.02(+3.57%)
Mar 20, 2019
0.5298
0.5350
0.5176
0.5323
501,514
+0.01(+1.60%)
Mar 19, 2019
0.5200
0.5369
0.5189
0.5239
301,796
-0.01(-1.13%)
Mar 18, 2019
0.5500
0.5500
0.5150
0.5299
1,439,622
-0.00(-0.58%)
Mar 15, 2019
0.5600
0.5630
0.5231
0.5330
778,300
-0.01(-1.75%)
Mar 14, 2019
0.5250
0.5444
0.5100
0.5425
709,792
+0.01(+2.40%)
Mar 13, 2019
0.5105
0.5298
0.5100
0.5298
333,960
+0.01(+1.88%)
Mar 12, 2019
0.5153
0.5200
0.5005
0.5200
159,249
+0.00(+0.87%)
Mar 11, 2019
0.4996
0.5195
0.4956
0.5155
303,053
+0.01(+2.67%)
Mar 08, 2019
0.4915
0.5068
0.4911
0.5021
562,600
-0.01(-1.55%)
Mar 07, 2019
0.5000
0.5100
0.5000
0.5100
535,894
+0.00(+0.53%)
Mar 06, 2019
0.5060
0.5100
0.5000
0.5073
295,074
-0.00(-0.35%)
Mar 05, 2019
0.5100
0.5165
0.5055
0.5091
125,477
+0.00(+0.81%)
Mar 04, 2019
0.5200
0.5360
0.5024
0.5050
511,854
-0.02(-3.99%)
Mar 01, 2019
0.5430
0.5500
0.5250
0.5260
502,400
-0.02(-3.01%)
Feb 28, 2019
0.5400
0.5540
0.5400
0.5423
480,086
-0.01(-1.40%)
Feb 27, 2019
0.5400
0.5500
0.5400
0.5500
244,351
+0.00(+0.38%)
Feb 26, 2019
0.5300
0.5498
0.5280
0.5479
438,988
+0.01(+2.53%)
Feb 25, 2019
0.5376
0.5442
0.5300
0.5344
405,055
-0.01(-1.04%)
Feb 22, 2019
0.5300
0.5400
0.5300
0.5400
101,700
+0.01(+2.18%)
Feb 21, 2019
0.5220
0.5373
0.5200
0.5285
257,155
-0.00(-0.28%)
Feb 20, 2019
0.5300
0.5300
0.5200
0.5300
385,878
-0.01(-1.85%)
Feb 19, 2019
0.5500
0.5500
0.5100
0.5400
638,102
-0.00(-0.55%)
Feb 15, 2019
0.5300
0.5450
0.5200
0.5430
539,800
+0.00(+0.56%)
Feb 14, 2019
0.5300
0.5500
0.5200
0.5400
481,059
+0.02(+3.85%)
Feb 13, 2019
0.5400
0.5400
0.5052
0.5200
263,994
+0.01(+1.33%)
Feb 12, 2019
0.5360
0.5360
0.5100
0.5132
191,993
-0.00(-0.39%)
Feb 11, 2019
0.5276
0.5276
0.5100
0.5152
224,106
+0.01(+1.02%)
Feb 08, 2019
0.5200
0.5300
0.5100
0.5100
510,800
-0.01(-1.92%)
Feb 07, 2019
0.5200
0.5300
0.5000
0.5200
323,896
-0.01(-1.89%)
Feb 06, 2019
0.5500
0.5500
0.5100
0.5300
875,700
-0.02(-3.28%)
Feb 05, 2019
0.5202
0.5480
0.5100
0.5480
1,037,536
+0.03(+6.72%)
Feb 04, 2019
0.5150
0.5190
0.5000
0.5135
505,411
-0.01(-1.25%)
Feb 01, 2019
0.5100
0.5200
0.5000
0.5200
325,200
+0.01(+1.56%)
Jan 31, 2019
0.5230
0.5238
0.4948
0.5120
322,945
+0.00(+0.14%)
Jan 30, 2019
0.5330
0.5400
0.5001
0.5113
367,950
-0.01(-1.96%)
Jan 29, 2019
0.5350
0.5397
0.5201
0.5215
217,792
-0.00(-0.29%)
Jan 28, 2019
0.5200
0.5500
0.5110
0.5230
547,641
-0.01(-1.32%)
Jan 25, 2019
0.4900
0.5300
0.4800
0.5300
1,368,800
+0.05(+10.05%)
Jan 24, 2019
0.4950
0.4950
0.4816
0.4816
200,954
-0.00(-0.08%)
Jan 23, 2019
0.4870
0.4943
0.4791
0.4820
435,461
-0.00(-0.29%)
Jan 22, 2019
0.4810
0.4950
0.4800
0.4834
482,121
-0.01(-1.55%)
Jan 18, 2019
0.4900
0.4950
0.4800
0.4910
397,900
+0.00(+0.20%)
Jan 17, 2019
0.4950
0.5010
0.4794
0.4900
870,226
-0.01(-1.01%)
Jan 16, 2019
0.4900
0.5000
0.4882
0.4950
287,746
+0.00(+0.00%)
Jan 15, 2019
0.5027
0.5060
0.4900
0.4950
246,410
+0.01(+1.85%)
Jan 14, 2019
0.5000
0.5013
0.4800
0.4860
411,860
-0.01(-2.80%)
Jan 11, 2019
0.5000
0.5200
0.4900
0.5000
416,500
-0.01(-1.56%)
Jan 10, 2019
0.5140
0.5280
0.4920
0.5079
392,927
-0.00(-0.80%)
Jan 09, 2019
0.5200
0.5300
0.5011
0.5120
672,517
+0.01(+2.40%)
Jan 08, 2019
0.5285
0.5285
0.5000
0.5000
173,970
-0.02(-2.91%)
Jan 07, 2019
0.5100
0.5252
0.5000
0.5150
696,282
+0.01(+0.98%)
Jan 04, 2019
0.5130
0.5150
0.4900
0.5100
464,100
+0.01(+2.18%)
Jan 03, 2019
0.4980
0.5047
0.4900
0.4991
134,362
+0.01(+2.00%)
Jan 02, 2019
0.4700
0.4989
0.4641
0.4893
731,501
+0.03(+5.45%)
Dec 31, 2018
0.4600
0.4780
0.4550
0.4640
825,200
+0.01(+1.98%)
Dec 28, 2018
0.4750
0.4790
0.4480
0.4550
1,540,400
-0.02(-4.03%)
Dec 27, 2018
0.4990
0.4990
0.4507
0.4741
855,556
-0.04(-7.04%)
Dec 26, 2018
0.4500
0.5100
0.4500
0.5100
610,830
+0.06(+13.33%)
Dec 24, 2018
0.5100
0.5100
0.4400
0.4500
581,000
+0.00(+0.00%)
Dec 21, 2018
0.4500
0.4800
0.4500
0.4500
482,500
-0.01(-2.17%)
Dec 20, 2018
0.4600
0.4800
0.4500
0.4600
649,187
+0.00(+0.55%)
Dec 19, 2018
0.4600
0.4850
0.4575
0.4575
418,373
-0.01(-1.76%)
Dec 18, 2018
0.4700
0.4877
0.4575
0.4657
1,443,316
+0.01(+1.24%)
Dec 17, 2018
0.5290
0.5297
0.4600
0.4600
1,408,528
-0.07(-12.38%)
Dec 14, 2018
0.5200
0.5300
0.5120
0.5250
133,500
+0.01(+1.00%)
Dec 13, 2018
0.5394
0.5400
0.5100
0.5198
292,031
-0.01(-1.96%)
Dec 12, 2018
0.5100
0.5388
0.5100
0.5302
427,699
+0.02(+2.93%)
Dec 11, 2018
0.5350
0.5469
0.5050
0.5151
864,390
-0.02(-2.83%)
Dec 10, 2018
0.5400
0.5469
0.5250
0.5301
345,694
-0.02(-3.62%)
Dec 07, 2018
0.5500
0.5600
0.5400
0.5500
341,300
+0.00(+0.00%)
Dec 06, 2018
0.5600
0.5600
0.5300
0.5500
606,352
-0.01(-1.79%)
Dec 04, 2018
0.5800
0.5800
0.5400
0.5600
793,600
-0.01(-2.25%)
Dec 03, 2018
0.5900
0.5950
0.5600
0.5729
646,935
-0.02(-2.90%)
Nov 30, 2018
0.5700
0.5900
0.5500
0.5900
510,800
+0.02(+4.04%)
Nov 29, 2018
0.5600
0.5700
0.5550
0.5671
234,520
-0.00(-0.51%)
Nov 28, 2018
0.5500
0.5700
0.5500
0.5700
581,626
+0.02(+3.11%)
Nov 27, 2018
0.5500
0.5599
0.5421
0.5528
300,810
+0.00(+0.51%)
Nov 26, 2018
0.5700
0.5800
0.5400
0.5500
678,423
-0.01(-1.79%)
Nov 23, 2018
0.5500
0.5700
0.5400
0.5600
224,500
-0.01(-1.01%)
Nov 21, 2018
0.5657
0.5657
0.5657
0
+0.03(+4.68%)
Nov 20, 2018
0.5700
0.5700
0.5401
0.5404
916,324
-0.03(-4.71%)
Nov 19, 2018
0.5712
0.5989
0.5650
0.5671
350,320
-0.00(-0.68%)
Nov 16, 2018
0.5850
0.5900
0.5520
0.5710
389,600
+0.01(+1.96%)
Nov 15, 2018
0.5700
0.5900
0.5600
0.5600
783,291
-0.01(-1.91%)
Nov 14, 2018
0.5735
0.5788
0.5500
0.5709
611,094
+0.01(+1.04%)
Nov 13, 2018
0.5851
0.5962
0.5600
0.5650
597,130
-0.00(-0.86%)
Nov 12, 2018
0.6000
0.6099
0.5600
0.5699
474,283
-0.03(-5.02%)
Nov 09, 2018
0.6300
0.6300
0.5900
0.6000
695,800
-0.03(-4.76%)
Nov 08, 2018
0.6500
0.6600
0.6100
0.6300
798,767
-0.02(-3.08%)
Nov 07, 2018
0.6800
0.6800
0.6300
0.6500
732,800
+0.01(+1.72%)
Nov 06, 2018
0.6600
0.6748
0.6181
0.6390
1,415,355
-0.01(-1.68%)
Nov 05, 2018
0.6000
0.6500
0.6000
0.6499
1,060,263
+0.05(+8.32%)
Nov 02, 2018
0.6300
0.6400
0.6000
0.6000
351,400
-0.03(-4.58%)
Nov 01, 2018
0.6400
0.6400
0.6107
0.6288
489,483
-0.01(-1.75%)
Oct 31, 2018
0.5800
0.6400
0.5541
0.6400
1,051,635
+0.06(+10.63%)
Oct 30, 2018
0.5400
0.5800
0.5350
0.5785
622,780
+0.03(+5.34%)
Oct 29, 2018
0.5600
0.5612
0.5301
0.5492
304,589
-0.01(-1.40%)
Oct 26, 2018
0.5470
0.5710
0.5250
0.5570
602,900
+0.01(+2.22%)
Oct 25, 2018
0.5600
0.5726
0.5400
0.5449
487,926
-0.01(-2.10%)
Oct 24, 2018
0.5800
0.6100
0.5500
0.5566
434,936
-0.04(-6.28%)
Oct 23, 2018
0.5992
0.5992
0.5600
0.5939
778,634
+0.01(+1.12%)
Oct 22, 2018
0.6067
0.6067
0.5795
0.5873
613,721
+0.01(+1.26%)
Oct 19, 2018
0.6000
0.6100
0.5800
0.5800
556,900
-0.02(-3.65%)
Oct 18, 2018
0.6311
0.6378
0.5950
0.6020
539,623
-0.03(-4.44%)
Oct 17, 2018
0.6500
0.6500
0.6261
0.6300
371,796
-0.01(-2.30%)
Oct 16, 2018
0.6345
0.6500
0.6201
0.6448
720,759
+0.02(+3.17%)
Oct 15, 2018
0.6422
0.6422
0.6111
0.6250
694,460
+0.01(+0.81%)
Oct 12, 2018
0.6400
0.6400
0.6100
0.6200
341,600
+0.00(+0.00%)
Oct 11, 2018
0.6062
0.6285
0.5922
0.6200
673,898
+0.01(+2.16%)
Oct 10, 2018
0.6650
0.6700
0.5900
0.6069
1,187,746
-0.05(-8.21%)
Oct 09, 2018
0.6800
0.6818
0.6600
0.6612
675,136
-0.02(-2.43%)
Oct 08, 2018
0.6650
0.6800
0.6501
0.6777
617,000
+0.01(+1.91%)
Oct 05, 2018
0.6700
0.6800
0.6550
0.6650
631,300
-0.01(-0.75%)
Oct 04, 2018
0.6900
0.6879
0.6400
0.6700
787,449
+0.01(+0.75%)
Oct 03, 2018
0.6400
0.6802
0.6350
0.6650
1,233,353
+0.03(+3.91%)
Oct 02, 2018
0.6300
0.6600
0.6201
0.6400
1,141,852
+0.01(+0.90%)
Oct 01, 2018
0.6900
0.6900
0.6200
0.6343
1,028,334
-0.03(-4.62%)
Sep 28, 2018
0.6800
0.6800
0.6500
0.6650
1,326,400
+0.00(+0.61%)
Sep 27, 2018
0.6500
0.6899
0.6390
0.6610
2,173,222
+0.03(+4.94%)
Sep 26, 2018
0.6000
0.6400
0.5800
0.6299
2,325,087
+0.03(+5.87%)
Sep 25, 2018
0.5800
0.6000
0.5752
0.5950
1,518,437
+0.03(+5.76%)
Sep 24, 2018
0.5587
0.5679
0.5503
0.5626
237,499
+0.00(+0.46%)
Sep 21, 2018
0.5700
0.5700
0.5500
0.5600
743,700
-0.01(-1.75%)
Sep 20, 2018
0.5767
0.5767
0.5400
0.5700
536,259
-0.00(-0.26%)
Sep 19, 2018
0.5700
0.5749
0.5520
0.5715
823,641
+0.01(+2.07%)
Sep 18, 2018
0.5500
0.5599
0.5305
0.5599
792,317
+0.02(+3.69%)
Sep 17, 2018
0.5400
0.5611
0.5353
0.5400
961,927
+0.01(+0.93%)
Sep 14, 2018
0.5680
0.5680
0.5300
0.5350
1,162,700
-0.03(-4.46%)
Sep 13, 2018
0.5500
0.5625
0.5300
0.5600
2,118,249
+0.03(+4.87%)
Sep 12, 2018
0.5100
0.5400
0.4902
0.5340
2,091,516
+0.03(+6.80%)
Sep 11, 2018
0.4900
0.5021
0.4900
0.5000
693,353
-0.00(-0.36%)
Sep 10, 2018
0.4940
0.5053
0.4830
0.5018
949,497
+0.01(+2.41%)
Sep 07, 2018
0.5000
0.5100
0.4800
0.4900
767,100
-0.01(-1.59%)
Sep 06, 2018
0.5200
0.5200
0.4950
0.4979
688,420
+0.01(+1.10%)
Sep 05, 2018
0.5200
0.5302
0.4910
0.4925
847,545
-0.02(-3.43%)
Sep 04, 2018
0.5250
0.5250
0.5048
0.5100
1,213,149
-0.01(-1.92%)
Aug 31, 2018
0.5200
0.5200
0.5200
0
+0.01(+1.96%)
Aug 30, 2018
0.5100
0.5150
0.4950
0.5100
1,239,036
+0.02(+4.06%)
Aug 29, 2018
0.4850
0.4960
0.4850
0.4901
407,236
+0.01(+1.34%)
Aug 28, 2018
0.4890
0.4900
0.4800
0.4836
147,599
-0.00(-0.29%)
Aug 27, 2018
0.4800
0.4900
0.4750
0.4850
252,137
+0.01(+1.04%)
Aug 24, 2018
0.4900
0.5000
0.4800
0.4800
166,200
-0.01(-2.42%)
Aug 23, 2018
0.5000
0.5000
0.4801
0.4919
669,182
-0.00(-0.63%)
Aug 22, 2018
0.5000
0.5000
0.4880
0.4950
183,193
-0.00(-0.58%)
Aug 21, 2018
0.4981
0.5000
0.4900
0.4979
182,685
+0.01(+1.53%)
Aug 20, 2018
0.4900
0.5000
0.4879
0.4904
364,670
+0.01(+2.17%)
Aug 17, 2018
0.4900
0.5000
0.4800
0.4800
121,100
+0.00(+0.00%)
Aug 16, 2018
0.4760
0.4999
0.4760
0.4800
320,714
+0.01(+2.04%)
Aug 15, 2018
0.4800
0.4949
0.4700
0.4704
661,830
-0.01(-2.41%)
Aug 14, 2018
0.4956
0.4989
0.4720
0.4820
339,823
+0.01(+2.16%)
Aug 13, 2018
0.4900
0.4920
0.4700
0.4718
468,003
-0.02(-4.11%)
Aug 10, 2018
0.5000
0.5050
0.4900
0.4920
286,600
-0.01(-1.62%)
Aug 09, 2018
0.5000
0.5097
0.4950
0.5001
337,737
-0.01(-1.24%)
Aug 08, 2018
0.5000
0.5093
0.4900
0.5064
552,293
-0.00(-0.12%)
Aug 07, 2018
0.5270
0.5270
0.5000
0.5070
816,258
-0.02(-3.80%)
Aug 06, 2018
0.5050
0.5400
0.5032
0.5270
633,477
+0.03(+5.40%)
Aug 03, 2018
0.4900
0.5200
0.4900
0.5000
701,600
+0.00(+0.44%)
Aug 02, 2018
0.4962
0.5100
0.4900
0.4978
573,419
-0.01(-2.39%)
Aug 01, 2018
0.5200
0.5199
0.4950
0.5100
479,585
+0.00(+0.04%)
Jul 31, 2018
0.5000
0.5174
0.4900
0.5098
809,470
+0.01(+1.96%)
Jul 30, 2018
0.4900
0.5100
0.4901
0.5000
701,677
+0.02(+3.09%)
Jul 27, 2018
0.4960
0.5200
0.4820
0.4850
619,200
-0.03(-4.90%)
Jul 26, 2018
0.4700
0.5200
0.4700
0.5100
1,623,311
+0.04(+9.58%)
Jul 25, 2018
0.4632
0.4700
0.4559
0.4654
461,443
+0.01(+3.17%)
Jul 24, 2018
0.4630
0.4739
0.4500
0.4511
484,582
-0.01(-2.44%)
Jul 23, 2018
0.5000
0.5025
0.4600
0.4624
485,119
-0.01(-2.67%)
Jul 20, 2018
0.4624
0.4800
0.4600
0.4751
443,044
+0.01(+3.26%)
Jul 19, 2018
0.4610
0.4681
0.4600
0.4601
468,988
-0.01(-2.06%)
Jul 18, 2018
0.4800
0.4802
0.4600
0.4698
1,239,068
-0.00(-0.06%)
Jul 17, 2018
0.4850
0.4900
0.4700
0.4701
852,273
-0.02(-3.17%)
Jul 16, 2018
0.5100
0.5100
0.4850
0.4855
330,764
-0.01(-1.88%)
Jul 13, 2018
0.5000
0.5020
0.4931
0.4948
119,112
-0.00(-0.54%)
Jul 12, 2018
0.5100
0.5100
0.4935
0.4975
327,478
-0.00(-0.82%)
Jul 11, 2018
0.5200
0.5201
0.4959
0.5016
306,359
-0.01(-1.64%)
Jul 10, 2018
0.5126
0.5200
0.5052
0.5099
353,221
+0.00(+0.94%)
Jul 09, 2018
0.5060
0.5215
0.5032
0.5052
320,287
-0.01(-1.33%)
Jul 06, 2018
0.5100
0.5293
0.5000
0.5120
297,611
-0.00(-0.08%)
Jul 05, 2018
0.5271
0.5000
0.5124
414,705
+0.00(+0.27%)
Jul 03, 2018
0.5110
0.5110
0.5110
0
-0.01(-2.35%)
Jul 02, 2018
0.4801
0.5524
0.4801
0.5233
622,216
+0.02(+3.95%)
Jun 29, 2018
0.5051
0.4827
0.5034
448,182
+0.03(+5.76%)
Jun 28, 2018
0.5001
0.5001
0.4730
0.4760
584,161
-0.01(-2.70%)
Jun 27, 2018
0.5000
0.5099
0.4875
0.4892
568,329
-0.01(-2.16%)
Jun 26, 2018
0.5019
0.5120
0.5000
0.5000
378,681
-0.01(-1.98%)
Jun 25, 2018
0.5100
0.5299
0.5050
0.5101
362,089
-0.02(-3.54%)
Jun 22, 2018
0.5121
0.5351
0.5114
0.5288
384,871
+0.02(+3.06%)
Jun 21, 2018
0.5399
0.5490
0.5104
0.5131
396,311
-0.03(-4.98%)
Jun 20, 2018
0.5240
0.5400
0.5150
0.5400
395,843
+0.02(+3.83%)
Jun 19, 2018
0.5300
0.5398
0.5112
0.5201
451,066
-0.02(-3.67%)
Jun 18, 2018
0.5200
0.5444
0.5200
0.5399
444,270
+0.01(+1.89%)
Jun 15, 2018
0.5555
0.5200
0.5299
574,354
-0.03(-4.61%)
Jun 14, 2018
0.5610
0.5660
0.5300
0.5555
519,568
+0.01(+0.98%)
Jun 13, 2018
0.5750
0.5750
0.5500
0.5501
534,783
-0.01(-1.77%)
Jun 12, 2018
0.5804
0.5804
0.5500
0.5600
934,948
-0.01(-1.86%)
Jun 11, 2018
0.5401
0.5706
0.5301
0.5706
3,633,107
+0.03(+4.70%)
Jun 08, 2018
0.5410
0.5450
0.5195
0.5450
911,708
+0.03(+4.81%)
Jun 07, 2018
0.5350
0.5427
0.5150
0.5200
477,781
-0.01(-2.75%)
Jun 06, 2018
0.5318
0.5347
1,130,499
+0.00(+0.56%)
Jun 05, 2018
0.5100
0.5500
0.4950
0.5317
2,349,473
+0.04(+8.49%)
Jun 04, 2018
0.4714
0.5007
0.4610
0.4901
974,584
+0.03(+5.94%)
Jun 01, 2018
0.4600
0.4714
0.4555
0.4626
620,722
+0.01(+1.56%)
May 31, 2018
0.4600
0.4700
0.4552
0.4555
220,670
-0.01(-2.04%)
May 30, 2018
0.4574
0.4721
0.4500
0.4650
164,066
+0.01(+2.88%)
May 29, 2018
0.4551
0.4800
0.4503
0.4520
570,340
-0.02(-3.83%)
May 25, 2018
0.4700
0.4700
0.4700
0
-0.00(-0.09%)
May 24, 2018
0.4767
0.4831
0.4700
0.4704
414,577
-0.01(-1.32%)
May 23, 2018
0.4950
0.4950
0.4680
0.4767
455,653
-0.00(-0.69%)
May 22, 2018
0.5091
0.5091
0.4744
0.4800
338,300
-0.03(-5.70%)
May 21, 2018
0.5000
0.5100
0.4850
0.5090
367,477
+0.01(+2.83%)
May 18, 2018
0.4750
0.5000
0.4750
0.4950
521,151
+0.01(+2.44%)
May 17, 2018
0.4850
0.4864
0.4752
0.4832
293,320
+0.00(+0.69%)
May 16, 2018
0.4750
0.4870
0.4750
0.4799
246,316
+0.00(+1.03%)
May 15, 2018
0.4710
0.4880
0.4710
0.4750
319,679
+0.00(+1.04%)
May 14, 2018
0.4882
0.4889
0.4701
0.4701
177,016
+0.01(+1.10%)
May 11, 2018
0.4801
0.4899
0.4650
0.4650
140,802
-0.02(-3.95%)
May 10, 2018
0.4703
0.4900
0.4701
0.4841
311,635
+0.01(+2.04%)
May 09, 2018
0.4600
0.4830
0.4600
0.4744
175,170
+0.00(+0.62%)
May 08, 2018
0.4600
0.4773
0.4600
0.4715
206,844
+0.00(+0.32%)
May 07, 2018
0.4600
0.4827
0.4600
0.4700
202,203
+0.00(+0.49%)
May 04, 2018
0.4700
0.4819
0.4663
0.4677
160,233
-0.00(-0.49%)
May 03, 2018
0.4900
0.5038
0.4700
0.4700
485,658
-0.03(-6.37%)
May 02, 2018
0.4956
0.5078
0.4770
0.5020
754,046
+0.02(+3.29%)
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.