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
Caixabank
(OP:
CAIXY
)
1.760
-0.060 (-3.30%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 13, 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 28, 2017
1.420
1.470
1.410
1.450
136,619
+0.05(+3.57%)
Apr 27, 2017
1.420
1.420
1.390
1.400
450,885
-0.03(-2.37%)
Apr 26, 2017
1.452
1.452
1.420
1.434
286,794
-0.04(-2.45%)
Apr 25, 2017
1.465
1.480
1.440
1.470
38,694
+0.02(+1.38%)
Apr 24, 2017
1.445
1.460
1.420
1.450
23,622
+0.09(+6.62%)
Apr 21, 2017
1.330
1.360
1.330
1.360
22,548
+0.06(+4.62%)
Apr 20, 2017
1.350
1.350
1.290
1.300
62,685
-0.03(-2.26%)
Apr 19, 2017
1.300
1.350
1.300
1.330
18,224
+0.01(+0.99%)
Apr 18, 2017
1.290
1.320
1.260
1.317
25,205
+0.04(+2.89%)
Apr 17, 2017
1.295
1.320
1.270
1.280
47,039
+0.00(+0.00%)
Apr 13, 2017
1.270
1.300
1.270
1.280
41,342
+0.01(+0.79%)
Apr 12, 2017
1.280
1.320
1.270
1.270
45,460
-0.08(-5.65%)
Apr 11, 2017
1.319
1.360
1.300
1.346
30,366
+0.02(+1.58%)
Apr 10, 2017
1.340
1.360
1.302
1.325
42,217
-0.08(-6.03%)
Apr 07, 2017
1.370
1.410
1.360
1.410
22,777
+0.02(+1.81%)
Apr 06, 2017
1.387
1.390
1.370
1.385
50,961
+0.01(+1.09%)
Apr 05, 2017
1.360
1.380
1.340
1.370
71,102
+0.04(+3.01%)
Apr 04, 2017
1.350
1.380
1.330
1.330
19,338
-0.01(-0.75%)
Apr 03, 2017
1.370
1.380
1.330
1.340
98,502
-0.03(-2.19%)
Mar 31, 2017
1.370
1.410
1.370
1.370
19,330
+0.00(+0.00%)
Mar 30, 2017
1.370
1.390
1.370
1.370
45,505
+0.01(+0.74%)
Mar 29, 2017
1.360
1.410
1.360
1.360
132,387
-0.02(-1.45%)
Mar 28, 2017
1.380
1.390
1.380
1.380
36,379
+0.03(+2.22%)
Mar 27, 2017
1.350
1.370
1.350
1.350
83,449
-0.00(-0.37%)
Mar 24, 2017
1.350
1.370
1.340
1.355
64,467
+0.02(+1.50%)
Mar 23, 2017
1.360
1.360
1.330
1.335
281,744
-0.01(-0.37%)
Mar 22, 2017
1.360
1.360
1.340
1.340
3,296,223
+0.02(+1.52%)
Mar 21, 2017
1.350
1.360
1.314
1.320
147,733
+0.01(+0.76%)
Mar 20, 2017
1.340
1.340
1.310
1.310
185,069
-0.01(-0.76%)
Mar 17, 2017
1.335
1.340
1.320
1.320
42,148
-0.03(-2.22%)
Mar 16, 2017
1.330
1.360
1.320
1.350
82,343
+0.04(+3.05%)
Mar 15, 2017
1.300
1.330
1.290
1.310
59,732
+0.04(+3.15%)
Mar 14, 2017
1.270
1.297
1.260
1.270
65,040
+0.00(+0.00%)
Mar 13, 2017
1.300
1.310
1.270
1.270
84,526
-0.04(-3.05%)
Mar 10, 2017
1.260
1.310
1.260
1.310
148,309
+0.10(+8.26%)
Mar 09, 2017
1.250
1.250
1.210
1.210
173,540
+0.01(+0.83%)
Mar 08, 2017
1.180
1.220
1.170
1.200
62,264
+0.04(+3.45%)
Mar 07, 2017
1.160
1.190
1.150
1.160
37,336
-0.03(-2.11%)
Mar 06, 2017
1.190
1.200
1.160
1.185
34,267
-0.01(-1.25%)
Mar 03, 2017
1.162
1.200
1.150
1.200
118,544
+0.06(+5.26%)
Mar 02, 2017
1.140
1.150
1.120
1.140
85,436
-0.03(-2.56%)
Mar 01, 2017
1.145
1.170
1.140
1.170
24,034
+0.05(+4.46%)
Feb 28, 2017
1.120
1.140
1.100
1.120
3,289,253
+0.02(+2.19%)
Feb 27, 2017
1.090
1.120
1.060
1.096
208,695
+0.01(+0.55%)
Feb 24, 2017
1.090
1.100
1.070
1.090
45,245
-0.02(-1.80%)
Feb 23, 2017
1.130
1.130
1.090
1.110
56,698
-0.02(-1.77%)
Feb 22, 2017
1.120
1.150
1.120
1.130
77,216
+0.00(+0.00%)
Feb 21, 2017
1.150
1.170
1.130
1.130
43,543
+0.00(+0.00%)
Feb 17, 2017
1.130
1.130
1.130
0
-0.02(-1.74%)
Feb 16, 2017
1.154
1.170
1.150
1.150
19,704
+0.01(+0.88%)
Feb 15, 2017
1.150
1.170
1.140
1.140
23,918
+0.00(+0.00%)
Feb 14, 2017
1.130
1.150
1.120
1.140
148,043
+0.01(+0.88%)
Feb 13, 2017
1.150
1.160
1.120
1.130
181,363
-0.06(-5.04%)
Feb 10, 2017
1.130
1.200
1.120
1.190
105,874
+0.03(+2.59%)
Feb 09, 2017
1.150
1.186
1.150
1.160
50,849
-0.01(-0.85%)
Feb 08, 2017
1.130
1.190
1.130
1.170
35,862
+0.00(+0.17%)
Feb 07, 2017
1.170
1.210
1.150
1.168
48,633
-0.03(-2.67%)
Feb 06, 2017
1.180
1.210
1.170
1.200
34,210
-0.02(-1.64%)
Feb 03, 2017
1.220
1.240
1.210
1.220
63,051
+0.03(+2.52%)
Feb 02, 2017
1.210
1.220
1.190
1.190
296,800
+0.06(+5.31%)
Feb 01, 2017
1.190
1.190
1.130
1.130
6,168,378
-0.03(-2.59%)
Jan 31, 2017
1.190
1.190
1.150
1.160
76,732
-0.03(-2.52%)
Jan 30, 2017
1.170
1.190
1.142
1.190
543,531
-0.02(-1.65%)
Jan 27, 2017
1.230
1.235
1.200
1.210
378,053
-0.01(-0.82%)
Jan 26, 2017
1.250
1.260
1.220
1.220
481,131
-0.07(-5.43%)
Jan 25, 2017
1.250
1.290
1.250
1.290
61,399
+0.09(+7.50%)
Jan 24, 2017
1.170
1.240
1.160
1.200
116,422
+0.04(+3.45%)
Jan 23, 2017
1.150
1.193
1.130
1.160
160,902
-0.01(-0.85%)
Jan 20, 2017
1.160
1.200
1.150
1.170
150,002
+0.01(+0.86%)
Jan 19, 2017
1.140
1.200
1.110
1.160
286,085
+0.02(+1.75%)
Jan 18, 2017
1.120
1.170
1.120
1.140
346,035
-0.03(-2.56%)
Jan 17, 2017
1.140
1.200
1.120
1.170
299,690
+0.03(+2.63%)
Jan 13, 2017
1.140
1.140
1.140
0
-0.02(-1.47%)
Jan 12, 2017
1.130
1.160
1.110
1.157
108,769
+0.02(+1.49%)
Jan 11, 2017
1.100
1.170
1.100
1.140
90,471
+0.03(+2.70%)
Jan 10, 2017
1.170
1.180
1.100
1.110
65,134
-0.01(-0.89%)
Jan 09, 2017
1.100
1.170
1.100
1.120
170,712
-0.01(-0.88%)
Jan 06, 2017
1.102
1.170
1.102
1.130
186,412
+0.01(+0.89%)
Jan 05, 2017
1.130
1.140
1.110
1.120
110,039
+0.03(+2.75%)
Jan 04, 2017
1.080
1.100
1.050
1.090
230,710
+0.01(+0.93%)
Jan 03, 2017
1.080
1.120
1.080
1.080
569,255
+0.03(+2.86%)
Dec 30, 2016
1.050
1.050
1.050
0
+0.02(+1.94%)
Dec 29, 2016
1.060
1.060
1.020
1.030
492,930
+0.01(+0.98%)
Dec 28, 2016
1.030
1.060
1.000
1.020
70,832
-0.05(-4.67%)
Dec 27, 2016
1.000
1.070
1.000
1.070
136,211
+0.02(+1.90%)
Dec 23, 2016
1.050
1.050
1.050
0
+0.01(+0.96%)
Dec 22, 2016
1.060
1.080
1.020
1.040
2,689,359
+0.02(+1.96%)
Dec 21, 2016
1.040
1.070
0.9800
1.020
710,519
-0.11(-9.73%)
Dec 20, 2016
1.062
1.140
1.050
1.130
56,326
+0.08(+7.62%)
Dec 19, 2016
1.060
1.068
1.020
1.050
430,317
-0.01(-0.94%)
Dec 16, 2016
1.070
1.090
1.010
1.060
219,672
+0.01(+0.95%)
Dec 15, 2016
1.050
1.070
1.040
1.050
154,105
+0.04(+3.96%)
Dec 14, 2016
1.050
1.070
0.9600
1.010
403,570
-0.05(-4.72%)
Dec 13, 2016
1.100
1.110
1.020
1.060
133,185
-0.04(-3.64%)
Dec 12, 2016
1.090
1.100
1.070
1.100
173,361
+0.00(+0.00%)
Dec 09, 2016
1.140
1.140
1.010
1.100
155,350
+0.00(+0.00%)
Dec 08, 2016
1.096
1.110
1.010
1.100
161,926
+0.00(+0.00%)
Dec 07, 2016
1.060
1.100
1.050
1.100
294,415
+0.05(+4.76%)
Dec 06, 2016
1.020
1.050
0.9761
1.050
136,940
+0.09(+9.36%)
Dec 05, 2016
0.9599
0.9765
0.9558
0.9601
277,464
+0.06(+6.61%)
Dec 02, 2016
0.9051
0.9598
0.8906
0.9006
88,055
-0.04(-4.19%)
Dec 01, 2016
0.8732
0.9400
0.8732
0.9400
492,294
+0.06(+6.79%)
Nov 30, 2016
0.9992
0.9992
0.8604
0.8802
98,875
-0.03(-3.80%)
Nov 29, 2016
0.9202
0.9350
0.9001
0.9150
96,668
+0.01(+0.70%)
Nov 28, 2016
0.9233
0.9300
0.9083
0.9086
89,570
-0.01(-1.25%)
Nov 25, 2016
0.9500
0.9550
0.9201
0.9201
24,975
-0.03(-3.65%)
Nov 23, 2016
0.9550
0.9550
0.9550
0
+0.03(+3.24%)
Nov 22, 2016
0.9360
0.9500
0.9250
0.9250
128,619
+0.00(+0.53%)
Nov 21, 2016
0.9400
0.9699
0.9200
0.9201
86,942
-0.04(-4.64%)
Nov 18, 2016
0.9556
0.9650
0.9400
0.9649
72,960
+0.02(+2.62%)
Nov 17, 2016
0.9605
0.9893
0.9401
0.9403
124,190
-0.02(-2.47%)
Nov 16, 2016
0.9754
1.000
0.9601
0.9641
73,149
-0.05(-4.55%)
Nov 15, 2016
0.9955
1.010
0.9900
1.010
174,708
+0.02(+1.51%)
Nov 14, 2016
1.010
1.010
0.9700
0.9950
49,615
+0.01(+1.31%)
Nov 11, 2016
0.9901
1.010
0.9801
0.9821
50,892
-0.03(-2.76%)
Nov 10, 2016
1.010
1.020
0.9800
1.010
196,083
+0.03(+2.54%)
Nov 09, 2016
0.9710
0.9870
0.9701
0.9850
77,912
+0.02(+2.55%)
Nov 08, 2016
0.9620
0.9700
0.9541
0.9605
69,563
+0.02(+1.63%)
Nov 07, 2016
0.9634
0.9699
0.9450
0.9451
78,233
+0.00(+0.44%)
Nov 04, 2016
0.9370
0.9471
0.9281
0.9410
121,322
+0.00(+0.42%)
Nov 03, 2016
0.9722
0.9722
0.9371
0.9371
149,697
+0.03(+2.86%)
Nov 02, 2016
0.9464
0.9555
0.8850
0.9110
569,337
-0.03(-3.20%)
Nov 01, 2016
0.9594
0.9942
0.9410
0.9411
109,205
-0.03(-3.07%)
Oct 31, 2016
0.9690
0.9710
0.9500
0.9709
66,145
+0.02(+2.20%)
Oct 28, 2016
0.9542
0.9550
0.9053
0.9500
85,690
+0.01(+1.39%)
Oct 27, 2016
0.9586
0.9708
0.9370
0.9370
43,164
-0.01(-1.37%)
Oct 26, 2016
0.9425
0.9500
0.9260
0.9500
65,972
+0.02(+2.48%)
Oct 25, 2016
0.9509
0.9509
0.9270
0.9270
59,117
-0.01(-1.38%)
Oct 24, 2016
0.9350
0.9708
0.9100
0.9400
172,201
+0.00(+0.33%)
Oct 21, 2016
0.8990
0.9399
0.8910
0.9369
80,456
+0.04(+4.10%)
Oct 20, 2016
0.8969
0.9299
0.8861
0.9000
116,277
+0.03(+3.44%)
Oct 19, 2016
0.8740
0.8899
0.8701
0.8701
63,234
-0.02(-2.17%)
Oct 18, 2016
0.8690
0.8895
0.8620
0.8894
41,033
+0.05(+5.69%)
Oct 17, 2016
0.8685
0.8847
0.8301
0.8415
160,076
+0.00(+0.18%)
Oct 14, 2016
0.8331
0.8400
0.8220
0.8400
141,170
+0.03(+3.72%)
Oct 13, 2016
0.8110
0.8229
0.7800
0.8099
96,500
+0.00(+0.36%)
Oct 12, 2016
0.8090
0.8292
0.8070
0.8070
29,841
-0.00(-0.37%)
Oct 11, 2016
0.8200
0.8300
0.8100
0.8100
61,977
-0.00(-0.31%)
Oct 10, 2016
0.8390
0.8540
0.8125
0.8125
50,899
-0.03(-3.90%)
Oct 07, 2016
0.8420
0.8598
0.8187
0.8455
31,592
+0.01(+1.01%)
Oct 06, 2016
0.8346
0.8440
0.8300
0.8370
75,219
+0.04(+4.61%)
Oct 05, 2016
0.8170
0.8200
0.8001
0.8001
40,439
+0.01(+1.27%)
Oct 04, 2016
0.7930
0.8040
0.7760
0.7901
46,332
+0.01(+1.80%)
Oct 03, 2016
0.7900
0.8060
0.7760
0.7761
111,636
-0.02(-2.73%)
Sep 30, 2016
0.8226
0.8226
0.7759
0.7979
84,617
+0.03(+4.21%)
Sep 29, 2016
0.7938
0.8089
0.7657
0.7657
50,865
-0.04(-4.88%)
Sep 28, 2016
0.8179
0.8179
0.7800
0.8050
38,521
+0.03(+3.60%)
Sep 27, 2016
0.7792
0.8100
0.7770
0.7770
87,198
-0.02(-2.08%)
Sep 26, 2016
0.7800
0.8170
0.7770
0.7935
64,929
+0.00(+0.06%)
Sep 23, 2016
0.8050
0.8200
0.7930
0.7930
67,337
+0.02(+2.99%)
Sep 22, 2016
0.8754
0.8754
0.7300
0.7700
131,775
-0.10(-11.88%)
Sep 21, 2016
0.8560
0.8839
0.8560
0.8738
104,299
-0.02(-1.92%)
Sep 20, 2016
0.8940
0.8940
0.8540
0.8909
17,136
+0.03(+3.11%)
Sep 19, 2016
0.8640
0.9039
0.8640
0.8640
26,436
-0.06(-6.08%)
Sep 16, 2016
0.8814
0.9199
0.8680
0.9199
55,884
+0.01(+1.26%)
Sep 15, 2016
0.9165
0.9349
0.8820
0.9084
142,256
+0.05(+5.38%)
Sep 14, 2016
0.8700
0.9326
0.8621
0.8621
123,722
+0.00(+0.48%)
Sep 13, 2016
0.8834
0.8834
0.8580
0.8580
160,295
-0.02(-2.19%)
Sep 12, 2016
0.8780
0.9400
0.8760
0.8772
121,273
-0.06(-6.68%)
Sep 09, 2016
0.9400
0.9400
0.8990
0.9400
107,936
+0.05(+5.68%)
Sep 08, 2016
0.8987
0.9000
0.8800
0.8895
67,088
+0.00(+0.51%)
Sep 07, 2016
0.9000
0.9000
0.8660
0.8850
106,602
+0.03(+3.15%)
Sep 06, 2016
0.8700
0.9000
0.8580
0.8580
44,537
-0.03(-3.49%)
Sep 02, 2016
0.8890
0.8890
0.8890
0
+0.01(+1.08%)
Sep 01, 2016
0.8694
0.8797
0.8530
0.8795
83,707
+0.04(+5.07%)
Aug 31, 2016
0.8545
0.8800
0.8371
0.8371
173,077
-0.01(-1.58%)
Aug 30, 2016
0.8612
0.8800
0.8330
0.8505
89,015
-0.01(-1.10%)
Aug 29, 2016
0.8500
0.8800
0.8260
0.8600
104,201
-0.01(-0.58%)
Aug 26, 2016
0.8650
0.8650
0.8379
0.8650
44,563
+0.02(+1.76%)
Aug 25, 2016
0.8620
0.8715
0.8400
0.8500
105,655
-0.01(-0.58%)
Aug 24, 2016
0.8820
0.9110
0.8430
0.8550
215,559
-0.04(-4.36%)
Aug 23, 2016
0.8842
0.9080
0.8600
0.8940
109,588
+0.02(+2.17%)
Aug 22, 2016
0.8250
0.8900
0.8250
0.8750
53,025
-0.01(-0.57%)
Aug 19, 2016
0.8475
0.8800
0.8150
0.8800
170,533
-0.02(-2.00%)
Aug 18, 2016
0.8980
0.8980
0.8500
0.8980
137,671
+0.02(+2.05%)
Aug 17, 2016
0.8544
0.9100
0.8500
0.8800
32,113
-0.03(-3.30%)
Aug 16, 2016
0.8917
0.9100
0.8700
0.9100
39,570
-0.01(-1.09%)
Aug 15, 2016
0.8954
0.9200
0.8655
0.9200
130,493
+0.03(+3.66%)
Aug 12, 2016
0.8745
0.9000
0.8500
0.8875
237,360
+0.02(+2.01%)
Aug 11, 2016
0.8649
0.9000
0.8470
0.8700
202,453
+0.04(+5.16%)
Aug 10, 2016
0.8688
0.8830
0.8272
0.8273
517,387
-0.03(-3.80%)
Aug 09, 2016
0.8400
0.8600
0.8200
0.8600
296,478
+0.02(+2.38%)
Aug 08, 2016
0.8268
0.8400
0.7926
0.8400
349,086
+0.09(+12.37%)
Aug 05, 2016
0.8012
0.8450
0.7430
0.7475
320,493
-0.05(-6.78%)
Aug 04, 2016
0.7872
0.8022
0.7858
0.8019
108,043
-0.01(-1.00%)
Aug 03, 2016
0.7734
0.8110
0.7513
0.8100
116,799
+0.07(+10.17%)
Aug 02, 2016
0.7685
0.7711
0.7352
0.7352
109,546
-0.09(-10.51%)
Aug 01, 2016
0.8017
0.8247
0.7904
0.8215
401,626
-0.00(-0.07%)
Jul 29, 2016
0.8197
0.8275
0.7980
0.8221
253,815
+0.01(+1.26%)
Jul 28, 2016
0.7764
0.8300
0.7400
0.8119
5,721,595
+0.02(+2.08%)
Jul 27, 2016
0.7690
0.8039
0.7551
0.7953
97,578
+0.05(+6.04%)
Jul 26, 2016
0.7620
0.7887
0.7500
0.7500
49,306
-0.02(-2.01%)
Jul 25, 2016
0.7862
0.7896
0.7540
0.7654
178,280
-0.01(-1.48%)
Jul 22, 2016
0.7799
0.7897
0.7580
0.7769
89,000
-0.01(-1.63%)
Jul 21, 2016
0.7977
0.7977
0.7584
0.7897
164,489
+0.03(+4.18%)
Jul 20, 2016
0.7700
0.7879
0.7580
0.7580
81,053
-0.01(-0.92%)
Jul 19, 2016
0.7864
0.7864
0.7500
0.7650
187,820
+0.02(+2.00%)
Jul 18, 2016
0.7604
0.7864
0.7500
0.7500
391,882
-0.01(-1.29%)
Jul 15, 2016
0.7867
0.7867
0.7401
0.7598
131,103
-0.01(-0.86%)
Jul 14, 2016
0.7540
0.7867
0.7471
0.7664
88,503
+0.02(+3.14%)
Jul 13, 2016
0.7680
0.7799
0.7431
0.7431
103,813
-0.00(-0.26%)
Jul 12, 2016
0.7440
0.7550
0.7301
0.7450
116,734
+0.05(+6.87%)
Jul 11, 2016
0.7081
0.7197
0.6951
0.6971
115,847
+0.00(+0.44%)
Jul 08, 2016
0.6931
0.7198
0.6851
0.6940
134,475
+0.02(+3.12%)
Jul 07, 2016
0.6866
0.7199
0.6730
0.6730
78,269
-0.01(-1.85%)
Jul 05, 2016
0.6900
0.7246
0.6760
0.6857
54,824
-0.02(-2.46%)
Jul 01, 2016
0.7030
0.7030
0.7030
0
+0.00(+0.43%)
Jun 30, 2016
0.6830
0.7279
0.6630
0.7000
127,226
-0.01(-1.41%)
Jun 29, 2016
0.6960
0.7128
0.6900
0.7100
238,238
+0.01(+1.81%)
Jun 28, 2016
0.6657
0.7110
0.6657
0.6974
117,306
+0.04(+5.99%)
Jun 27, 2016
0.6300
0.6919
0.6201
0.6580
60,913
+0.01(+1.23%)
Jun 24, 2016
0.6755
0.6990
0.6451
0.6500
90,081
-0.22(-25.12%)
Jun 23, 2016
0.8400
0.8680
0.8120
0.8680
78,141
+0.08(+9.86%)
Jun 22, 2016
0.8001
0.8100
0.7901
0.7901
38,374
+0.00(+0.01%)
Jun 21, 2016
0.7920
0.8078
0.7802
0.7900
119,999
-0.03(-3.65%)
Jun 20, 2016
0.7776
0.8199
0.7691
0.8199
217,415
+0.06(+8.24%)
Jun 17, 2016
0.7778
0.7778
0.7448
0.7575
203,890
+0.04(+5.16%)
Jun 16, 2016
0.7001
0.7519
0.7000
0.7203
62,936
+0.00(+0.04%)
Jun 15, 2016
0.7351
0.7378
0.7130
0.7200
504,328
-0.01(-0.70%)
Jun 14, 2016
0.7435
0.7435
0.7002
0.7251
63,743
-0.02(-3.27%)
Jun 13, 2016
0.7610
0.7650
0.7342
0.7497
40,782
-0.02(-2.02%)
Jun 10, 2016
0.8000
0.8000
0.7629
0.7651
174,805
-0.03(-4.29%)
Jun 09, 2016
0.8130
0.8498
0.7992
0.7994
128,777
-0.03(-3.73%)
Jun 08, 2016
0.8605
0.8729
0.8302
0.8304
71,107
-0.03(-3.57%)
Jun 07, 2016
0.8700
0.8929
0.8611
0.8611
114,869
-0.00(-0.03%)
Jun 06, 2016
0.8452
0.8828
0.8452
0.8614
178,645
+0.02(+2.30%)
Jun 03, 2016
0.8600
0.8660
0.8420
0.8420
160,575
-0.06(-6.92%)
Jun 02, 2016
0.8750
0.9049
0.8602
0.9046
106,265
+0.03(+3.99%)
Jun 01, 2016
0.8600
0.8699
0.8531
0.8699
84,500
+0.03(+3.06%)
May 31, 2016
0.8834
0.8847
0.8441
0.8441
106,513
-0.01(-1.70%)
May 27, 2016
0.8587
0.8587
0.8587
0
-0.01(-0.67%)
May 26, 2016
0.8949
0.9169
0.8581
0.8645
72,198
-0.07(-7.04%)
May 25, 2016
0.9290
0.9400
0.9140
0.9300
70,920
+0.06(+6.58%)
May 24, 2016
0.8650
0.8750
0.8612
0.8726
89,613
+0.02(+1.81%)
May 23, 2016
0.8565
0.8630
0.8510
0.8570
119,759
+0.01(+0.71%)
May 20, 2016
0.8633
0.8710
0.8510
0.8510
67,249
-0.00(-0.53%)
May 19, 2016
0.8770
0.8770
0.8511
0.8556
172,636
+0.01(+1.13%)
May 18, 2016
0.8600
0.8700
0.8460
0.8460
68,095
-0.01(-1.51%)
May 17, 2016
0.8700
0.8746
0.8590
0.8590
87,431
+0.00(+0.47%)
May 16, 2016
0.8659
0.8774
0.8500
0.8550
198,395
+0.01(+0.59%)
May 13, 2016
0.8600
0.8836
0.8500
0.8500
122,643
-0.02(-1.85%)
May 12, 2016
0.8600
0.8700
0.8600
0.8660
91,278
-0.00(-0.46%)
May 11, 2016
0.8645
0.9399
0.8540
0.8700
87,144
+0.01(+1.02%)
May 10, 2016
0.8600
0.8780
0.8500
0.8612
97,613
+0.02(+2.52%)
May 09, 2016
0.8694
0.8694
0.8400
0.8400
3,494,750
-0.03(-3.97%)
May 06, 2016
0.8600
0.9499
0.8600
0.8747
198,126
+0.01(+1.71%)
May 05, 2016
0.9100
0.9100
0.8600
0.8600
63,520
-0.04(-4.95%)
May 04, 2016
0.8911
0.9399
0.8800
0.9048
249,774
-0.01(-0.57%)
May 03, 2016
0.9200
0.9536
0.8900
0.9100
159,320
-0.08(-7.90%)
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.