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
Almaden Minerals
(NY:
AAU
)
0.1465
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Apr 4, 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, 2021
0.5799
0.6000
0.5660
0.5787
1,665,600
-0.00(-0.22%)
Apr 29, 2021
0.5700
0.5800
0.5500
0.5800
1,529,460
+0.01(+1.93%)
Apr 28, 2021
0.5564
0.5831
0.5500
0.5690
1,340,034
+0.01(+2.52%)
Apr 27, 2021
0.5800
0.5800
0.5550
0.5550
1,109,333
-0.02(-4.31%)
Apr 26, 2021
0.5700
0.5800
0.5600
0.5800
1,203,464
+0.01(+1.83%)
Apr 23, 2021
0.5550
0.5760
0.5502
0.5696
1,425,800
+0.01(+2.06%)
Apr 22, 2021
0.5000
0.5975
0.4911
0.5581
10,287,304
+0.06(+12.75%)
Apr 21, 2021
0.4700
0.4969
0.4660
0.4950
1,453,492
+0.02(+3.32%)
Apr 20, 2021
0.4885
0.4900
0.4600
0.4791
1,281,203
-0.01(-1.92%)
Apr 19, 2021
0.5000
0.5099
0.4750
0.4885
1,250,723
-0.01(-1.91%)
Apr 16, 2021
0.5100
0.5279
0.4800
0.4980
2,122,800
-0.01(-2.68%)
Apr 15, 2021
0.5067
0.5140
0.4930
0.5117
1,489,327
+0.01(+2.85%)
Apr 14, 2021
0.4800
0.5148
0.4825
0.4975
1,046,231
-0.00(-0.82%)
Apr 13, 2021
0.4921
0.5155
0.4921
0.5016
1,635,272
-0.01(-1.65%)
Apr 12, 2021
0.5445
0.5472
0.4864
0.5100
1,912,835
-0.03(-5.56%)
Apr 09, 2021
0.5490
0.5500
0.5284
0.5400
795,800
-0.01(-1.04%)
Apr 08, 2021
0.5500
0.5500
0.5346
0.5457
1,010,471
+0.01(+1.06%)
Apr 07, 2021
0.5600
0.5600
0.5400
0.5400
1,104,117
-0.02(-3.57%)
Apr 06, 2021
0.5500
0.5600
0.5400
0.5600
1,237,676
+0.02(+3.15%)
Apr 05, 2021
0.5470
0.5583
0.5325
0.5429
1,632,688
-0.02(-2.76%)
Apr 01, 2021
0.5390
0.5585
0.5330
0.5583
1,684,900
+0.03(+5.00%)
Mar 31, 2021
0.5115
0.5535
0.5110
0.5317
2,112,360
+0.02(+4.73%)
Mar 30, 2021
0.5200
0.5275
0.5050
0.5077
1,791,125
-0.02(-4.21%)
Mar 29, 2021
0.5700
0.5700
0.5300
0.5300
1,501,110
-0.03(-5.73%)
Mar 26, 2021
0.5350
0.5655
0.5350
0.5622
2,199,600
+0.02(+2.85%)
Mar 25, 2021
0.5400
0.5485
0.5236
0.5466
3,532,150
-0.01(-1.51%)
Mar 24, 2021
0.5628
0.5684
0.5411
0.5550
2,709,478
-0.01(-1.39%)
Mar 23, 2021
0.5949
0.6028
0.5502
0.5628
3,712,875
-0.03(-5.49%)
Mar 22, 2021
0.6179
0.6179
0.5857
0.5955
3,363,133
-0.02(-2.85%)
Mar 19, 2021
0.6150
0.6150
0.5969
0.6130
4,246,300
+0.00(+0.51%)
Mar 18, 2021
0.6199
0.6279
0.6050
0.6099
4,346,770
-0.01(-2.18%)
Mar 17, 2021
0.6171
0.6275
0.6010
0.6235
5,258,436
+0.02(+2.92%)
Mar 16, 2021
0.6300
0.6432
0.6000
0.6058
18,901,300
-0.12(-17.01%)
Mar 15, 2021
0.7400
0.7500
0.7000
0.7300
1,749,584
+0.01(+1.40%)
Mar 12, 2021
0.6900
0.7237
0.6630
0.7199
1,121,400
+0.02(+2.55%)
Mar 11, 2021
0.6560
0.7074
0.6351
0.7020
2,215,423
+0.05(+7.21%)
Mar 10, 2021
0.6600
0.6657
0.6320
0.6548
1,814,411
-0.00(-0.30%)
Mar 09, 2021
0.6800
0.6831
0.6219
0.6568
3,269,184
+0.01(+1.31%)
Mar 08, 2021
0.6500
0.6600
0.6100
0.6483
1,273,123
+0.01(+0.97%)
Mar 05, 2021
0.6400
0.6950
0.5801
0.6421
1,596,300
+0.01(+1.92%)
Mar 04, 2021
0.6800
0.7100
0.5700
0.6300
3,474,431
-0.08(-11.23%)
Mar 03, 2021
0.7381
0.7498
0.7000
0.7097
1,397,416
-0.04(-5.55%)
Mar 02, 2021
0.7700
0.7731
0.7469
0.7514
1,123,811
+0.01(+0.72%)
Mar 01, 2021
0.7100
0.7755
0.7100
0.7460
1,588,020
+0.01(+1.75%)
Feb 26, 2021
0.7698
0.7799
0.7210
0.7332
2,266,200
-0.06(-7.18%)
Feb 25, 2021
0.7880
0.8391
0.7103
0.7899
2,933,093
-0.02(-2.67%)
Feb 24, 2021
0.7500
0.8450
0.7390
0.8116
2,518,638
+0.07(+9.90%)
Feb 23, 2021
0.7899
0.7899
0.6500
0.7385
4,219,024
-0.07(-8.43%)
Feb 22, 2021
0.8400
0.8446
0.8000
0.8065
3,250,909
-0.04(-4.67%)
Feb 19, 2021
0.8300
0.8843
0.8300
0.8460
2,285,500
+0.04(+4.43%)
Feb 18, 2021
0.9000
0.9030
0.8101
0.8101
3,212,476
-0.09(-9.99%)
Feb 17, 2021
0.9740
0.9740
0.8600
0.9000
4,331,453
-0.04(-4.26%)
Feb 16, 2021
0.9600
1.010
0.9306
0.9400
7,316,511
+0.04(+4.44%)
Feb 12, 2021
0.8900
0.9289
0.8500
0.9000
5,177,900
-0.02(-1.64%)
Feb 11, 2021
0.9639
1.010
0.8630
0.9150
11,252,635
-0.06(-6.13%)
Feb 10, 2021
0.8800
1.020
0.7900
0.9748
21,388,386
+0.13(+16.05%)
Feb 09, 2021
0.8200
0.8900
0.7800
0.8400
8,477,307
+0.05(+6.29%)
Feb 08, 2021
0.7700
0.7993
0.7550
0.7903
5,197,289
+0.05(+6.07%)
Feb 05, 2021
0.7300
0.7600
0.7152
0.7451
3,981,000
+0.03(+3.49%)
Feb 04, 2021
0.7300
0.7400
0.7000
0.7200
4,397,033
-0.03(-3.36%)
Feb 03, 2021
0.8000
0.8100
0.7160
0.7450
4,986,841
-0.04(-5.01%)
Feb 02, 2021
0.7780
0.8164
0.7100
0.7843
10,665,516
-0.15(-15.62%)
Feb 01, 2021
0.9726
1.200
0.8629
0.9295
64,108,896
+0.20(+27.73%)
Jan 29, 2021
0.6010
0.8500
0.6000
0.7277
30,433,000
+0.14(+23.34%)
Jan 28, 2021
0.5800
0.6100
0.5300
0.5900
5,134,797
+0.05(+9.26%)
Jan 27, 2021
0.5500
0.5600
0.5200
0.5400
3,400,246
-0.04(-6.82%)
Jan 26, 2021
0.5850
0.5850
0.5701
0.5795
1,878,486
+0.01(+1.67%)
Jan 25, 2021
0.5900
0.5955
0.5355
0.5700
4,141,397
-0.01(-1.72%)
Jan 22, 2021
0.6200
0.6240
0.5799
0.5800
2,519,600
-0.05(-7.94%)
Jan 21, 2021
0.5600
0.6500
0.5600
0.6300
6,453,366
+0.06(+10.53%)
Jan 20, 2021
0.5700
0.5900
0.5300
0.5700
3,587,605
+0.01(+2.63%)
Jan 19, 2021
0.5600
0.5699
0.5520
0.5554
2,962,865
-0.01(-1.51%)
Jan 15, 2021
0.6300
0.6369
0.5559
0.5639
3,426,200
-0.07(-10.69%)
Jan 14, 2021
0.6300
0.7880
0.6100
0.6314
15,777,548
-0.02(-2.86%)
Jan 13, 2021
0.6160
0.6821
0.5730
0.6500
7,172,637
+0.06(+10.17%)
Jan 12, 2021
0.5204
0.6200
0.5140
0.5900
7,277,591
+0.08(+14.61%)
Jan 11, 2021
0.5010
0.5348
0.4900
0.5148
1,492,116
+0.01(+1.20%)
Jan 08, 2021
0.5394
0.5394
0.4859
0.5087
2,319,700
-0.02(-2.86%)
Jan 07, 2021
0.5425
0.5450
0.5076
0.5237
1,555,626
+0.00(+0.02%)
Jan 06, 2021
0.5200
0.5532
0.5101
0.5236
2,647,375
+0.02(+3.42%)
Jan 05, 2021
0.4900
0.5169
0.4859
0.5063
2,545,690
+0.02(+3.33%)
Jan 04, 2021
0.4800
0.4900
0.4800
0.4900
1,644,890
+0.02(+4.46%)
Dec 31, 2020
0.4691
0.4691
0.4691
1,155,083
-0.00(-1.03%)
Dec 30, 2020
0.4600
0.4800
0.4600
0.4740
1,155,083
+0.01(+1.94%)
Dec 29, 2020
0.4750
0.4850
0.4500
0.4650
1,622,213
-0.01(-3.12%)
Dec 28, 2020
0.4900
0.4900
0.4600
0.4800
2,155,998
-0.01(-2.95%)
Dec 24, 2020
0.5150
0.5155
0.4885
0.4946
1,650,900
-0.02(-3.02%)
Dec 23, 2020
0.4900
0.5194
0.4860
0.5100
3,633,371
+0.02(+4.92%)
Dec 22, 2020
0.5000
0.5001
0.4800
0.4861
5,213,750
-0.03(-5.61%)
Dec 21, 2020
0.7500
0.7500
0.4801
0.5150
13,867,578
-0.26(-33.13%)
Dec 18, 2020
0.8060
0.8060
0.7600
0.7702
642,900
-0.02(-2.51%)
Dec 17, 2020
0.7400
0.7900
0.7300
0.7900
1,077,473
+0.07(+10.09%)
Dec 16, 2020
0.6992
0.7240
0.6950
0.7176
648,469
+0.03(+4.00%)
Dec 15, 2020
0.6800
0.7000
0.6800
0.6900
419,865
+0.03(+4.55%)
Dec 14, 2020
0.6900
0.6900
0.6500
0.6600
920,614
-0.03(-4.75%)
Dec 11, 2020
0.7000
0.7098
0.6761
0.6929
528,700
-0.02(-2.31%)
Dec 10, 2020
0.6900
0.7100
0.6863
0.7093
589,243
+0.01(+1.59%)
Dec 09, 2020
0.7101
0.7200
0.6700
0.6982
1,392,721
-0.02(-3.03%)
Dec 08, 2020
0.7400
0.7400
0.6800
0.7200
1,535,247
-0.01(-1.64%)
Dec 07, 2020
0.7840
0.7916
0.7103
0.7320
1,791,733
-0.05(-6.33%)
Dec 04, 2020
0.8300
0.8300
0.7525
0.7815
1,504,200
-0.05(-5.84%)
Dec 03, 2020
0.7900
0.8900
0.7900
0.8300
2,300,933
+0.09(+12.16%)
Dec 02, 2020
0.9900
0.9900
0.6400
0.7400
5,263,206
-0.26(-26.00%)
Dec 01, 2020
1.060
1.070
1.000
1.000
728,996
-0.02(-1.96%)
Nov 30, 2020
1.130
1.130
1.000
1.020
413,674
+0.00(+0.00%)
Nov 27, 2020
1.000
1.024
1.000
1.020
210,700
+0.02(+2.41%)
Nov 25, 2020
0.9800
1.020
0.9772
0.9960
345,400
+0.02(+2.05%)
Nov 24, 2020
0.9900
1.000
0.9286
0.9760
960,072
-0.04(-4.31%)
Nov 23, 2020
1.050
1.080
0.9900
1.020
837,646
-0.06(-5.56%)
Nov 20, 2020
1.120
1.120
1.050
1.080
298,700
-0.03(-2.70%)
Nov 19, 2020
1.060
1.120
1.060
1.110
433,755
+0.02(+1.83%)
Nov 18, 2020
1.150
1.150
1.060
1.090
412,705
-0.06(-5.22%)
Nov 17, 2020
1.150
1.170
1.080
1.150
382,155
+0.00(+0.00%)
Nov 16, 2020
1.130
1.190
1.110
1.150
392,705
+0.04(+3.60%)
Nov 13, 2020
1.090
1.110
1.050
1.110
388,100
+0.07(+6.73%)
Nov 12, 2020
1.090
1.140
1.040
1.040
396,321
-0.05(-4.59%)
Nov 11, 2020
1.060
1.130
1.010
1.090
362,805
+0.02(+1.87%)
Nov 10, 2020
1.150
1.190
1.070
1.070
434,406
-0.09(-7.76%)
Nov 09, 2020
1.190
1.220
1.100
1.160
1,108,663
-0.05(-4.13%)
Nov 06, 2020
1.190
1.240
1.120
1.210
861,900
+0.02(+1.68%)
Nov 05, 2020
1.040
1.190
1.000
1.190
1,231,585
+0.18(+17.82%)
Nov 04, 2020
1.050
1.080
1.000
1.010
472,609
-0.04(-3.81%)
Nov 03, 2020
1.150
1.160
1.050
1.050
816,587
-0.10(-8.70%)
Nov 02, 2020
1.020
1.150
1.000
1.150
1,270,103
+0.16(+16.53%)
Oct 30, 2020
1.000
1.020
0.9579
0.9869
2,518,200
+0.01(+0.70%)
Oct 29, 2020
0.9200
0.9900
0.9100
0.9800
773,513
+0.07(+7.69%)
Oct 28, 2020
0.9600
0.9600
0.8710
0.9100
933,611
-0.08(-7.99%)
Oct 27, 2020
0.9350
0.9900
0.9000
0.9890
463,794
+0.09(+9.89%)
Oct 26, 2020
0.9600
0.9600
0.8600
0.9000
568,766
-0.04(-3.74%)
Oct 23, 2020
0.9562
0.9562
0.9000
0.9350
294,800
-0.00(-0.53%)
Oct 22, 2020
0.9300
0.9500
0.8900
0.9400
423,959
+0.02(+1.71%)
Oct 21, 2020
0.9500
0.9737
0.8901
0.9242
385,779
-0.00(-0.22%)
Oct 20, 2020
0.8720
0.9358
0.8658
0.9262
299,973
+0.05(+6.22%)
Oct 19, 2020
0.9980
0.9980
0.8300
0.8720
882,648
-0.10(-9.89%)
Oct 16, 2020
1.020
1.020
0.9600
0.9677
408,900
-0.04(-4.19%)
Oct 15, 2020
1.030
1.030
0.9450
1.010
750,173
-0.01(-0.98%)
Oct 14, 2020
0.8900
1.030
0.8600
1.020
1,855,199
+0.17(+20.23%)
Oct 13, 2020
0.7605
0.8487
0.7605
0.8484
408,706
+0.02(+2.23%)
Oct 12, 2020
0.8873
0.8990
0.7900
0.8299
325,596
-0.02(-1.79%)
Oct 09, 2020
0.7800
0.9090
0.7800
0.8450
1,175,200
+0.07(+8.75%)
Oct 08, 2020
0.7700
0.7950
0.7500
0.7770
461,485
-0.01(-1.47%)
Oct 07, 2020
0.8000
0.8100
0.7700
0.7886
277,834
+0.01(+0.65%)
Oct 06, 2020
0.8100
0.8182
0.7710
0.7835
350,148
-0.01(-1.53%)
Oct 05, 2020
0.8100
0.8290
0.7900
0.7957
263,400
-0.02(-1.93%)
Oct 02, 2020
0.8100
0.8200
0.7810
0.8114
256,000
+0.00(+0.58%)
Oct 01, 2020
0.8300
0.8430
0.7717
0.8067
623,807
-0.02(-2.24%)
Sep 30, 2020
0.8300
0.8374
0.8200
0.8252
235,687
-0.00(-0.07%)
Sep 29, 2020
0.8600
0.8899
0.8200
0.8258
362,303
-0.03(-3.08%)
Sep 28, 2020
0.8800
0.8944
0.8425
0.8520
480,716
-0.01(-1.65%)
Sep 25, 2020
0.8215
0.8700
0.8200
0.8663
329,300
+0.03(+3.13%)
Sep 24, 2020
0.8300
0.8900
0.8100
0.8400
700,444
-0.00(-0.21%)
Sep 23, 2020
0.9125
0.9199
0.8279
0.8418
1,102,058
-0.06(-6.48%)
Sep 22, 2020
0.8800
0.9201
0.8750
0.9001
414,774
-0.00(-0.07%)
Sep 21, 2020
0.8700
0.9131
0.8400
0.9007
1,450,949
-0.05(-4.91%)
Sep 18, 2020
1.050
1.050
0.9201
0.9472
1,330,700
-0.07(-7.14%)
Sep 17, 2020
1.060
1.090
1.000
1.020
1,473,213
-0.03(-2.86%)
Sep 16, 2020
0.9200
1.050
0.8300
1.050
2,477,001
+0.16(+18.10%)
Sep 15, 2020
0.8900
0.9400
0.8700
0.8891
1,515,447
+0.00(+0.46%)
Sep 14, 2020
0.8000
0.8963
0.7801
0.8850
1,742,478
+0.12(+15.49%)
Sep 11, 2020
0.6841
0.7670
0.6741
0.7663
1,129,300
+0.09(+12.69%)
Sep 10, 2020
0.6900
0.7000
0.6720
0.6800
228,454
-0.01(-1.19%)
Sep 09, 2020
0.6700
0.7000
0.6602
0.6882
331,528
+0.01(+1.21%)
Sep 08, 2020
0.6800
0.6970
0.6500
0.6800
280,800
-0.00(-0.15%)
Sep 04, 2020
0.6800
0.6899
0.6400
0.6810
449,700
+0.01(+1.25%)
Sep 03, 2020
0.6900
0.7000
0.6538
0.6726
319,086
-0.02(-2.32%)
Sep 02, 2020
0.7000
0.7017
0.6800
0.6886
284,921
-0.02(-2.97%)
Sep 01, 2020
0.7100
0.7400
0.7000
0.7097
453,419
+0.00(+0.62%)
Aug 31, 2020
0.7000
0.7140
0.6900
0.7053
573,091
+0.01(+0.76%)
Aug 28, 2020
0.6500
0.7000
0.6500
0.7000
506,300
+0.04(+6.50%)
Aug 27, 2020
0.6800
0.7500
0.6500
0.6573
243,429
-0.01(-1.90%)
Aug 26, 2020
0.6594
0.6700
0.6216
0.6700
462,818
+0.04(+6.69%)
Aug 25, 2020
0.6700
0.6800
0.6000
0.6280
946,411
-0.05(-7.21%)
Aug 24, 2020
0.7100
0.7100
0.6100
0.6768
756,899
-0.03(-4.66%)
Aug 21, 2020
0.7400
0.7400
0.6800
0.7099
540,800
-0.01(-1.95%)
Aug 20, 2020
0.7400
0.7400
0.7000
0.7240
482,525
-0.01(-1.50%)
Aug 19, 2020
0.8000
0.8030
0.7100
0.7350
793,645
-0.07(-8.47%)
Aug 18, 2020
0.8000
0.8100
0.7500
0.8030
656,698
+0.02(+2.83%)
Aug 17, 2020
0.7759
0.7881
0.7320
0.7809
964,784
+0.04(+5.51%)
Aug 14, 2020
0.7000
0.7410
0.7000
0.7401
376,500
+0.01(+0.86%)
Aug 13, 2020
0.7100
0.7338
0.6907
0.7338
457,121
+0.05(+7.42%)
Aug 12, 2020
0.7000
0.7000
0.6700
0.6831
407,199
-0.00(-0.28%)
Aug 11, 2020
0.7000
0.7102
0.6682
0.6850
748,267
-0.05(-6.79%)
Aug 10, 2020
0.8000
0.8000
0.7200
0.7349
538,400
+0.02(+2.31%)
Aug 07, 2020
0.7800
0.7800
0.6800
0.7183
1,059,700
-0.05(-6.98%)
Aug 06, 2020
0.7800
0.7898
0.7250
0.7722
757,341
+0.01(+1.09%)
Aug 05, 2020
0.7900
0.8400
0.7290
0.7639
1,909,802
-0.01(-0.79%)
Aug 04, 2020
0.7400
0.7700
0.7009
0.7700
1,200,876
+0.02(+2.67%)
Aug 03, 2020
0.7200
0.7500
0.7000
0.7500
576,660
+0.05(+7.14%)
Jul 31, 2020
0.7200
0.7200
0.6900
0.7000
627,400
-0.02(-2.47%)
Jul 30, 2020
0.7300
0.7400
0.6526
0.7177
1,484,303
-0.00(-0.61%)
Jul 29, 2020
0.7500
0.7500
0.6900
0.7221
1,513,907
+0.03(+4.65%)
Jul 28, 2020
0.6200
0.7100
0.6000
0.6900
3,855,469
+0.08(+13.11%)
Jul 27, 2020
0.6500
0.6500
0.5900
0.6100
1,416,904
+0.03(+5.72%)
Jul 24, 2020
0.6200
0.6250
0.5568
0.5770
795,200
-0.01(-2.20%)
Jul 23, 2020
0.6100
0.6150
0.5700
0.5900
1,177,456
-0.01(-1.01%)
Jul 22, 2020
0.6000
0.6191
0.5723
0.5960
935,470
+0.02(+2.76%)
Jul 21, 2020
0.5700
0.5900
0.5500
0.5800
1,210,487
+0.03(+6.30%)
Jul 20, 2020
0.4920
0.5500
0.4920
0.5456
1,081,365
+0.05(+9.32%)
Jul 17, 2020
0.4900
0.5046
0.4700
0.4991
388,700
+0.01(+1.86%)
Jul 16, 2020
0.5000
0.5009
0.4800
0.4900
277,540
-0.01(-2.00%)
Jul 15, 2020
0.5325
0.5325
0.4931
0.5000
318,649
-0.02(-3.01%)
Jul 14, 2020
0.5200
0.5200
0.4900
0.5155
341,351
-0.01(-2.55%)
Jul 13, 2020
0.5300
0.5339
0.5152
0.5290
385,204
+0.01(+1.83%)
Jul 10, 2020
0.5000
0.5199
0.4900
0.5195
309,800
+0.01(+2.95%)
Jul 09, 2020
0.5300
0.5300
0.4900
0.5046
484,310
-0.01(-2.79%)
Jul 08, 2020
0.5117
0.5200
0.5010
0.5191
375,312
+0.02(+3.32%)
Jul 07, 2020
0.5100
0.5146
0.4800
0.5024
395,743
-0.00(-0.46%)
Jul 06, 2020
0.5000
0.5200
0.4950
0.5047
277,969
+0.01(+1.96%)
Jul 02, 2020
0.5000
0.5169
0.4900
0.4950
367,100
-0.00(-0.72%)
Jul 01, 2020
0.4900
0.5000
0.4808
0.4986
271,834
+0.01(+1.94%)
Jun 30, 2020
0.4800
0.4922
0.4697
0.4891
365,072
+0.00(+0.20%)
Jun 29, 2020
0.4875
0.4904
0.4700
0.4881
364,189
+0.02(+4.05%)
Jun 26, 2020
0.4853
0.4920
0.4600
0.4691
292,300
-0.02(-4.77%)
Jun 25, 2020
0.4997
0.5098
0.4900
0.4926
77,923
-0.01(-1.79%)
Jun 24, 2020
0.5150
0.5200
0.4930
0.5016
134,449
-0.01(-2.03%)
Jun 23, 2020
0.5000
0.5200
0.4900
0.5120
307,353
+0.02(+4.49%)
Jun 22, 2020
0.4700
0.4900
0.4600
0.4900
269,514
+0.02(+4.17%)
Jun 19, 2020
0.4900
0.4942
0.4501
0.4704
353,400
-0.02(-4.25%)
Jun 18, 2020
0.4983
0.5150
0.4833
0.4913
209,156
-0.01(-2.03%)
Jun 17, 2020
0.4980
0.5188
0.4900
0.5015
174,857
+0.01(+2.35%)
Jun 16, 2020
0.5200
0.5200
0.4800
0.4900
323,646
-0.01(-1.82%)
Jun 15, 2020
0.5200
0.5280
0.4900
0.4991
354,719
-0.02(-4.00%)
Jun 12, 2020
0.5000
0.5270
0.4958
0.5199
266,000
+0.04(+7.22%)
Jun 11, 2020
0.5500
0.5500
0.4800
0.4849
751,936
-0.08(-14.09%)
Jun 10, 2020
0.5300
0.5900
0.5300
0.5644
704,531
+0.05(+8.75%)
Jun 09, 2020
0.4900
0.5190
0.4900
0.5190
892,324
+0.03(+5.92%)
Jun 08, 2020
0.5000
0.5000
0.4701
0.4900
336,821
+0.01(+2.08%)
Jun 05, 2020
0.4600
0.4900
0.4600
0.4800
260,100
+0.01(+2.13%)
Jun 04, 2020
0.4700
0.4700
0.4500
0.4700
298,705
+0.02(+3.34%)
Jun 03, 2020
0.4700
0.4770
0.4500
0.4548
381,835
-0.03(-5.49%)
Jun 02, 2020
0.4900
0.5000
0.4770
0.4812
263,174
-0.00(-0.95%)
Jun 01, 2020
0.4740
0.4899
0.4620
0.4858
270,772
+0.01(+2.40%)
May 29, 2020
0.4850
0.4901
0.4602
0.4744
502,400
+0.01(+1.80%)
May 28, 2020
0.4900
0.4900
0.4600
0.4660
222,523
-0.02(-4.90%)
May 27, 2020
0.4300
0.4900
0.4250
0.4900
294,707
+0.06(+12.72%)
May 26, 2020
0.4600
0.4700
0.4300
0.4347
367,033
-0.03(-5.50%)
May 22, 2020
0.4500
0.4600
0.4352
0.4600
319,200
+0.03(+6.24%)
May 21, 2020
0.4550
0.4550
0.4290
0.4330
256,019
-0.03(-6.09%)
May 20, 2020
0.4700
0.4775
0.4260
0.4611
437,970
-0.00(-0.86%)
May 19, 2020
0.4300
0.4700
0.4290
0.4651
794,759
+0.04(+9.23%)
May 18, 2020
0.4500
0.4700
0.4200
0.4258
605,233
-0.01(-2.67%)
May 15, 2020
0.4100
0.4400
0.4044
0.4375
449,900
+0.03(+6.71%)
May 14, 2020
0.4000
0.4100
0.3750
0.4100
621,222
+0.01(+1.81%)
May 13, 2020
0.4050
0.4194
0.4000
0.4027
422,476
-0.01(-3.54%)
May 12, 2020
0.4250
0.4300
0.4150
0.4175
244,803
-0.01(-1.76%)
May 11, 2020
0.4400
0.4440
0.4201
0.4250
160,328
-0.01(-3.34%)
May 08, 2020
0.4350
0.4440
0.4100
0.4397
305,200
+0.01(+1.22%)
May 07, 2020
0.4100
0.4364
0.4051
0.4344
360,663
+0.02(+5.95%)
May 06, 2020
0.4400
0.4400
0.4100
0.4100
112,862
-0.02(-5.49%)
May 05, 2020
0.4290
0.4378
0.4200
0.4338
468,132
+0.01(+1.50%)
May 04, 2020
0.4290
0.4290
0.4099
0.4274
304,737
-0.00(-0.37%)
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.