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
)
1.910
UNCHANGED
Streaming Delayed Price
Updated: 3:59 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, 2020
0.5845
0.5845
0.5140
0.5700
174,956
+0.01(+2.11%)
Apr 29, 2020
0.5517
0.6370
0.5485
0.5582
179,601
+0.03(+6.49%)
Apr 28, 2020
0.5344
0.5499
0.5034
0.5242
138,163
+0.01(+1.63%)
Apr 27, 2020
0.5168
0.5470
0.4990
0.5158
567,449
-0.01(-1.38%)
Apr 24, 2020
0.5105
0.5230
0.4989
0.5230
254,000
+0.01(+2.35%)
Apr 23, 2020
0.5262
0.5372
0.4700
0.5110
212,330
+0.01(+2.88%)
Apr 22, 2020
0.5215
0.5390
0.4700
0.4967
226,032
-0.01(-2.24%)
Apr 21, 2020
0.5168
0.5410
0.5066
0.5081
112,065
-0.05(-8.45%)
Apr 20, 2020
0.5071
0.5843
0.4880
0.5550
580,543
+0.02(+4.15%)
Apr 17, 2020
0.5244
0.5610
0.4875
0.5329
333,700
+0.02(+4.49%)
Apr 16, 2020
0.4753
0.5550
0.4753
0.5100
277,623
-0.03(-5.56%)
Apr 15, 2020
0.5700
0.5819
0.5230
0.5400
128,112
-0.06(-10.00%)
Apr 14, 2020
0.6135
0.6330
0.5560
0.6000
613,798
-0.02(-3.38%)
Apr 13, 2020
0.4920
0.6329
0.4920
0.6210
281,215
+0.05(+8.51%)
Apr 09, 2020
0.5875
0.6390
0.5200
0.5723
284,800
+0.01(+2.14%)
Apr 08, 2020
0.5799
0.6380
0.5600
0.5603
200,487
+0.00(+0.41%)
Apr 07, 2020
0.5900
0.6011
0.5580
0.5580
230,002
-0.02(-3.19%)
Apr 06, 2020
0.5733
0.5764
0.5390
0.5764
336,289
+0.06(+11.06%)
Apr 03, 2020
0.5300
0.5612
0.5170
0.5190
202,900
-0.02(-2.99%)
Apr 02, 2020
0.5368
0.5525
0.5257
0.5350
269,604
-0.03(-5.34%)
Apr 01, 2020
0.5489
0.5660
0.5460
0.5652
174,413
-0.00(-0.19%)
Mar 31, 2020
0.5681
0.5937
0.5560
0.5663
173,377
-0.01(-1.53%)
Mar 30, 2020
0.5729
0.6200
0.5500
0.5751
299,130
-0.01(-1.39%)
Mar 27, 2020
0.5911
0.6185
0.5832
0.5832
340,000
-0.05(-7.43%)
Mar 26, 2020
0.5952
0.6431
0.5952
0.6300
234,118
+0.06(+11.13%)
Mar 25, 2020
0.5905
0.6319
0.5669
0.5669
207,968
-0.00(-0.56%)
Mar 24, 2020
0.5470
0.5962
0.5310
0.5701
191,041
+0.05(+9.11%)
Mar 23, 2020
0.5388
0.5555
0.5159
0.5225
438,383
-0.01(-2.39%)
Mar 20, 2020
0.6032
0.6170
0.5260
0.5353
351,800
-0.07(-12.25%)
Mar 19, 2020
0.5686
0.6277
0.5490
0.6100
346,156
+0.08(+14.70%)
Mar 18, 2020
0.5570
0.6120
0.5100
0.5318
379,196
-0.03(-5.14%)
Mar 17, 2020
0.5614
0.6500
0.5426
0.5606
326,753
+0.03(+5.20%)
Mar 16, 2020
0.5304
0.5672
0.5100
0.5329
533,025
-0.13(-19.38%)
Mar 13, 2020
0.6536
0.6749
0.6104
0.6610
249,900
+0.05(+7.58%)
Mar 12, 2020
0.6448
0.6710
0.6037
0.6144
705,026
-0.10(-13.78%)
Mar 11, 2020
0.7407
0.7507
0.7101
0.7126
380,849
-0.02(-2.45%)
Mar 10, 2020
0.7284
0.7386
0.7167
0.7305
322,473
+0.01(+1.76%)
Mar 09, 2020
0.7491
0.7570
0.6999
0.7179
390,653
-0.09(-11.45%)
Mar 06, 2020
0.7939
0.8107
0.7820
0.8107
193,000
+0.02(+2.08%)
Mar 05, 2020
0.8115
0.8196
0.7840
0.7942
92,723
-0.07(-8.29%)
Mar 04, 2020
0.8663
0.8680
0.8265
0.8660
148,639
-0.01(-1.46%)
Mar 03, 2020
0.8817
0.9097
0.8530
0.8788
319,291
+0.03(+3.99%)
Mar 02, 2020
0.8358
0.8700
0.8259
0.8451
222,621
+0.03(+3.49%)
Feb 28, 2020
0.8410
0.8550
0.8000
0.8166
162,500
-0.03(-3.86%)
Feb 27, 2020
0.8700
0.9000
0.8494
0.8494
135,506
-0.03(-3.44%)
Feb 26, 2020
0.8845
0.9060
0.8782
0.8797
102,210
-0.00(-0.02%)
Feb 25, 2020
0.9116
0.9150
0.8780
0.8799
112,892
-0.05(-5.39%)
Feb 24, 2020
0.9237
0.9540
0.9144
0.9300
90,076
-0.03(-3.14%)
Feb 21, 2020
0.9705
0.9740
0.9410
0.9601
59,200
+0.00(+0.09%)
Feb 20, 2020
0.9530
0.9650
0.9316
0.9592
92,317
-0.01(-1.21%)
Feb 19, 2020
0.9613
0.9857
0.9591
0.9709
42,579
-0.00(-0.47%)
Feb 18, 2020
0.9700
0.9838
0.9545
0.9755
179,199
-0.02(-2.15%)
Feb 14, 2020
1.010
1.010
0.9900
0.9969
73,600
-0.02(-1.78%)
Feb 13, 2020
1.010
1.030
1.000
1.015
48,877
-0.01(-0.98%)
Feb 12, 2020
1.031
1.050
1.015
1.025
184,982
+0.04(+4.06%)
Feb 11, 2020
1.010
1.010
0.9744
0.9850
107,224
-0.06(-5.74%)
Feb 10, 2020
1.040
1.050
1.020
1.045
64,355
+0.02(+2.45%)
Feb 07, 2020
1.012
1.050
1.010
1.020
79,400
-0.00(-0.49%)
Feb 06, 2020
1.030
1.040
1.020
1.025
32,980
+0.02(+2.24%)
Feb 05, 2020
0.9799
1.010
0.9799
1.002
97,973
+0.04(+4.54%)
Feb 04, 2020
0.9640
0.9708
0.9487
0.9590
119,172
+0.01(+1.54%)
Feb 03, 2020
0.9580
0.9660
0.9310
0.9445
51,055
-0.01(-0.57%)
Jan 31, 2020
0.9311
0.9643
0.9311
0.9499
186,700
-0.02(-2.37%)
Jan 30, 2020
0.9571
0.9730
0.9270
0.9730
114,062
+0.04(+4.51%)
Jan 29, 2020
0.9333
0.9429
0.9262
0.9310
71,517
-0.00(-0.21%)
Jan 28, 2020
0.9326
0.9529
0.9268
0.9330
103,790
+0.01(+0.72%)
Jan 27, 2020
0.9143
0.9462
0.9143
0.9263
101,591
-0.02(-2.00%)
Jan 24, 2020
0.9520
0.9649
0.9400
0.9452
84,300
-0.02(-1.62%)
Jan 23, 2020
0.9539
0.9681
0.9480
0.9608
460,976
-0.01(-0.74%)
Jan 22, 2020
0.9479
0.9721
0.9370
0.9680
185,660
+0.01(+0.52%)
Jan 21, 2020
0.9698
0.9738
0.9500
0.9630
445,988
-0.03(-2.74%)
Jan 17, 2020
0.9823
0.9901
0.9780
0.9901
168,100
+0.02(+2.08%)
Jan 16, 2020
0.9678
0.9729
0.9667
0.9699
131,989
+0.00(+0.17%)
Jan 15, 2020
0.9671
0.9720
0.9532
0.9683
95,856
+0.00(+0.27%)
Jan 14, 2020
0.9700
0.9800
0.9600
0.9657
74,496
-0.02(-2.21%)
Jan 13, 2020
0.9707
1.000
0.9653
0.9875
105,988
+0.01(+0.56%)
Jan 10, 2020
0.9878
0.9920
0.9677
0.9820
127,900
-0.04(-3.73%)
Jan 09, 2020
1.005
1.020
0.9987
1.020
49,094
-0.00(-0.24%)
Jan 08, 2020
1.030
1.030
1.010
1.022
138,105
+0.00(+0.49%)
Jan 07, 2020
1.010
1.030
1.010
1.018
165,115
+0.00(+0.15%)
Jan 06, 2020
1.010
1.020
1.000
1.016
339,758
-0.01(-1.36%)
Jan 03, 2020
1.020
1.030
1.000
1.030
59,800
-0.01(-0.72%)
Jan 02, 2020
1.020
1.040
1.010
1.038
108,993
+0.04(+4.29%)
Dec 31, 2019
0.9780
0.9999
0.9780
0.9948
182,400
+0.00(+0.07%)
Dec 30, 2019
1.010
1.010
0.9600
0.9941
98,755
-0.02(-1.57%)
Dec 27, 2019
1.010
1.010
0.9974
1.010
37,400
+0.02(+1.51%)
Dec 26, 2019
1.030
1.030
0.9824
0.9950
60,261
-0.02(-2.24%)
Dec 24, 2019
1.020
1.020
0.9750
1.018
188,700
+0.02(+2.20%)
Dec 23, 2019
0.9926
1.020
0.9920
0.9959
192,057
-0.00(-0.11%)
Dec 20, 2019
1.000
1.020
0.9970
0.9970
95,400
-0.01(-0.70%)
Dec 19, 2019
1.005
1.010
0.9990
1.004
130,454
+0.02(+1.71%)
Dec 18, 2019
0.9914
0.9950
0.9861
0.9871
206,043
-0.00(-0.29%)
Dec 17, 2019
0.9842
0.9900
0.9740
0.9900
446,184
-0.00(-0.30%)
Dec 16, 2019
0.9857
0.9949
0.9778
0.9930
273,379
+0.01(+1.34%)
Dec 13, 2019
0.9930
1.000
0.9694
0.9799
73,300
-0.00(-0.48%)
Dec 12, 2019
0.9555
0.9895
0.9555
0.9846
134,356
+0.05(+5.27%)
Dec 11, 2019
0.9417
0.9417
0.9297
0.9353
50,153
+0.00(+0.18%)
Dec 10, 2019
0.9415
0.9515
0.9310
0.9336
154,197
-0.02(-1.73%)
Dec 09, 2019
0.9630
0.9698
0.9500
0.9500
386,384
-0.01(-1.14%)
Dec 06, 2019
0.9730
0.9815
0.9610
0.9610
64,500
+0.01(+0.63%)
Dec 05, 2019
0.9660
0.9799
0.9550
0.9550
88,965
+0.00(+0.21%)
Dec 04, 2019
0.9517
0.9690
0.9500
0.9530
118,688
+0.01(+1.56%)
Dec 03, 2019
0.9301
0.9400
0.9169
0.9384
105,831
+0.01(+0.63%)
Dec 02, 2019
0.9510
0.9600
0.9300
0.9325
68,512
+0.00(+0.15%)
Nov 29, 2019
0.9430
0.9600
0.9200
0.9311
48,600
-0.02(-1.74%)
Nov 27, 2019
0.9440
0.9700
0.9410
0.9476
217,600
+0.00(+0.31%)
Nov 26, 2019
0.9330
0.9600
0.9300
0.9447
37,087
+0.01(+1.58%)
Nov 25, 2019
0.9379
0.9600
0.9250
0.9300
115,449
-0.02(-1.61%)
Nov 22, 2019
0.9549
0.9700
0.9200
0.9452
55,200
+0.00(+0.23%)
Nov 21, 2019
0.9400
0.9500
0.9260
0.9430
112,236
+0.01(+1.46%)
Nov 20, 2019
0.9200
0.9400
0.9197
0.9294
160,382
-0.02(-1.75%)
Nov 19, 2019
0.9380
0.9460
0.9300
0.9460
53,637
+0.01(+1.18%)
Nov 18, 2019
0.9308
0.9635
0.9200
0.9350
105,407
+0.01(+1.03%)
Nov 15, 2019
0.9201
0.9300
0.9081
0.9255
69,000
+0.01(+0.87%)
Nov 14, 2019
0.9111
0.9200
0.9000
0.9175
196,184
-0.00(-0.27%)
Nov 13, 2019
0.9167
0.9400
0.9100
0.9200
69,990
-0.02(-2.65%)
Nov 12, 2019
0.9300
0.9600
0.9300
0.9450
26,300
-0.03(-2.58%)
Nov 11, 2019
0.9700
1.002
0.9700
0.9700
25,609
-0.02(-1.92%)
Nov 08, 2019
0.9800
1.020
0.9700
0.9890
100,700
-0.01(-1.10%)
Nov 07, 2019
0.9850
1.000
0.9698
1.000
70,739
+0.03(+3.62%)
Nov 06, 2019
0.9780
1.030
0.9600
0.9651
46,744
-0.03(-2.67%)
Nov 05, 2019
0.9701
0.9990
0.9671
0.9916
56,600
+0.02(+1.67%)
Nov 04, 2019
1.040
1.040
0.9470
0.9753
54,300
+0.03(+2.99%)
Nov 01, 2019
0.9413
0.9518
0.9390
0.9470
114,800
+0.02(+1.86%)
Oct 31, 2019
0.9210
0.9399
0.8987
0.9297
130,100
+0.03(+3.36%)
Oct 30, 2019
0.8940
0.9090
0.8801
0.8995
38,161
-0.01(-1.00%)
Oct 29, 2019
0.9120
0.9130
0.8850
0.9086
47,036
-0.02(-2.34%)
Oct 28, 2019
0.9169
0.9304
0.8995
0.9304
175,855
+0.01(+1.46%)
Oct 25, 2019
0.9253
0.9330
0.8950
0.9170
133,600
+0.01(+0.56%)
Oct 24, 2019
0.9350
0.9351
0.9053
0.9119
68,588
-0.03(-3.28%)
Oct 23, 2019
0.9428
0.9494
0.9119
0.9428
118,120
+0.01(+1.08%)
Oct 22, 2019
0.9338
0.9450
0.9174
0.9327
144,783
-0.04(-3.68%)
Oct 21, 2019
0.9669
0.9740
0.9408
0.9683
276,293
+0.04(+3.89%)
Oct 18, 2019
0.9259
0.9453
0.9259
0.9320
104,000
+0.00(+0.00%)
Oct 17, 2019
0.9420
0.9420
0.9200
0.9320
258,475
-0.01(-0.64%)
Oct 16, 2019
0.9342
0.9420
0.9330
0.9380
103,977
+0.03(+2.93%)
Oct 15, 2019
0.8963
0.9259
0.8960
0.9113
174,987
+0.02(+2.57%)
Oct 14, 2019
0.8856
0.8936
0.8660
0.8885
91,478
-0.01(-0.56%)
Oct 11, 2019
0.8801
0.8981
0.8801
0.8935
118,600
+0.05(+5.99%)
Oct 10, 2019
0.8308
0.8480
0.8308
0.8430
1,060,244
+0.04(+5.37%)
Oct 09, 2019
0.8048
0.8130
0.7810
0.8000
88,407
-0.01(-0.97%)
Oct 08, 2019
0.7991
0.8110
0.7830
0.8078
83,174
-0.01(-0.93%)
Oct 07, 2019
0.7910
0.8173
0.7910
0.8154
819,797
+0.02(+3.06%)
Oct 04, 2019
0.7969
0.8050
0.7860
0.7912
476,800
-0.02(-2.02%)
Oct 03, 2019
0.7956
0.8081
0.7900
0.8075
44,083
+0.01(+0.81%)
Oct 02, 2019
0.8149
0.8149
0.7998
0.8010
101,781
-0.02(-3.03%)
Oct 01, 2019
0.8369
0.8377
0.8050
0.8260
331,135
+0.00(+0.49%)
Sep 30, 2019
0.8293
0.8460
0.8210
0.8220
108,002
+0.00(+0.09%)
Sep 27, 2019
0.8323
0.8323
0.8150
0.8213
146,800
+0.01(+1.46%)
Sep 26, 2019
0.8227
0.8360
0.8079
0.8095
315,094
-0.01(-1.20%)
Sep 25, 2019
0.8141
0.8360
0.8080
0.8193
224,417
+0.02(+2.59%)
Sep 24, 2019
0.8263
0.8340
0.7986
0.7986
118,171
-0.03(-3.78%)
Sep 23, 2019
0.8185
0.8300
0.8060
0.8300
213,154
-0.01(-1.69%)
Sep 20, 2019
0.8368
0.8443
0.8170
0.8443
325,000
+0.03(+3.22%)
Sep 19, 2019
0.8180
0.8420
0.8180
0.8180
179,763
+0.02(+2.49%)
Sep 18, 2019
0.8127
0.8230
0.7870
0.7981
223,066
+0.01(+1.41%)
Sep 17, 2019
0.8155
0.8155
0.7840
0.7870
100,274
-0.03(-4.02%)
Sep 16, 2019
0.8405
0.8450
0.8180
0.8200
135,176
-0.00(-0.52%)
Sep 13, 2019
0.8439
0.8500
0.8229
0.8243
767,900
+0.05(+6.31%)
Sep 12, 2019
0.7760
0.7895
0.7700
0.7754
137,694
-0.00(-0.21%)
Sep 11, 2019
0.7947
0.8020
0.7770
0.7770
188,714
-0.03(-3.39%)
Sep 10, 2019
0.7863
0.8043
0.7810
0.8043
206,153
+0.05(+6.39%)
Sep 09, 2019
0.7736
0.7736
0.7550
0.7560
245,381
+0.01(+1.54%)
Sep 06, 2019
0.7599
0.7599
0.7300
0.7445
125,600
+0.01(+1.06%)
Sep 05, 2019
0.7508
0.7750
0.7367
0.7367
306,286
+0.01(+2.04%)
Sep 04, 2019
0.7068
0.7220
0.6976
0.7220
81,081
+0.03(+4.47%)
Sep 03, 2019
0.7073
0.7101
0.6904
0.6911
162,744
-0.02(-3.23%)
Aug 30, 2019
0.7251
0.7300
0.6990
0.7142
488,600
-0.01(-1.26%)
Aug 29, 2019
0.7439
0.7657
0.7233
0.7233
252,611
+0.00(+0.44%)
Aug 28, 2019
0.7281
0.7541
0.7201
0.7201
151,834
-0.03(-3.65%)
Aug 27, 2019
0.7400
0.7474
0.7130
0.7474
126,546
-0.01(-1.40%)
Aug 26, 2019
0.7309
0.7590
0.7215
0.7580
267,390
+0.01(+1.84%)
Aug 23, 2019
0.7458
0.7529
0.7196
0.7443
87,300
+0.02(+2.78%)
Aug 22, 2019
0.7600
0.7650
0.7236
0.7242
414,931
-0.02(-2.19%)
Aug 21, 2019
0.7440
0.7440
0.7278
0.7404
151,887
+0.02(+2.83%)
Aug 20, 2019
0.7200
0.7430
0.7200
0.7200
289,220
-0.03(-4.03%)
Aug 19, 2019
0.7590
0.7681
0.7330
0.7502
109,086
-0.01(-1.93%)
Aug 16, 2019
0.7059
0.7763
0.7059
0.7650
538,800
+0.02(+3.36%)
Aug 15, 2019
0.7225
0.7439
0.7021
0.7401
197,379
+0.00(+0.58%)
Aug 14, 2019
0.7405
0.7410
0.6980
0.7358
409,521
-0.03(-4.44%)
Aug 13, 2019
0.7542
0.7780
0.7317
0.7700
250,948
+0.00(+0.23%)
Aug 12, 2019
0.8254
0.8254
0.7573
0.7682
325,508
-0.05(-6.23%)
Aug 09, 2019
0.8040
0.8204
0.7700
0.8192
134,000
-0.02(-1.86%)
Aug 08, 2019
0.8293
0.8347
0.7788
0.8347
762,686
-0.00(-0.04%)
Aug 07, 2019
0.8100
0.8350
0.7529
0.8350
536,083
+0.01(+1.59%)
Aug 06, 2019
0.8155
0.8250
0.8055
0.8219
441,712
-0.01(-1.10%)
Aug 05, 2019
0.8290
0.8310
0.8000
0.8310
255,292
+0.00(+0.50%)
Aug 02, 2019
0.8189
0.8269
0.8099
0.8269
717,100
+0.01(+1.31%)
Aug 01, 2019
0.8149
0.8300
0.8036
0.8162
265,531
-0.01(-1.63%)
Jul 31, 2019
0.8175
0.8313
0.8030
0.8297
763,768
+0.00(+0.33%)
Jul 30, 2019
0.8230
0.8270
0.8112
0.8270
340,061
-0.02(-2.36%)
Jul 29, 2019
0.7952
0.8489
0.7951
0.8470
8,064,962
+0.06(+7.42%)
Jul 26, 2019
0.8077
0.8077
0.7885
0.7885
58,300
-0.05(-6.19%)
Jul 25, 2019
0.8600
0.8650
0.8405
0.8405
71,266
-0.03(-3.39%)
Jul 24, 2019
0.8623
0.8700
0.8600
0.8700
86,402
-0.00(-0.41%)
Jul 23, 2019
0.8643
0.8810
0.8600
0.8736
828,863
+0.03(+4.04%)
Jul 22, 2019
0.8488
0.8534
0.8396
0.8397
147,665
-0.01(-0.84%)
Jul 19, 2019
0.8583
0.8620
0.8430
0.8468
91,200
-0.05(-6.07%)
Jul 18, 2019
0.8890
0.9015
0.8820
0.9015
72,703
+0.01(+1.02%)
Jul 17, 2019
0.8904
0.8998
0.8850
0.8924
40,314
-0.03(-3.00%)
Jul 16, 2019
0.9219
0.9300
0.9102
0.9200
52,420
+0.01(+0.55%)
Jul 15, 2019
0.9102
0.9200
0.9000
0.9150
591,590
+0.01(+1.10%)
Jul 12, 2019
0.9196
0.9200
0.9006
0.9050
40,900
+0.00(+0.32%)
Jul 11, 2019
0.9054
0.9200
0.9000
0.9021
86,607
-0.02(-1.95%)
Jul 10, 2019
0.9251
0.9299
0.9052
0.9200
35,407
+0.04(+4.31%)
Jul 09, 2019
0.8916
0.9000
0.8813
0.8820
435,062
-0.02(-2.00%)
Jul 08, 2019
0.9029
0.9099
0.8959
0.9000
117,193
-0.02(-2.17%)
Jul 05, 2019
0.9400
0.9441
0.9200
0.9200
64,300
+0.01(+1.10%)
Jul 03, 2019
0.9000
0.9100
0.9000
0.9100
89,900
+0.03(+2.87%)
Jul 02, 2019
0.8861
0.9099
0.8768
0.8846
105,266
-0.01(-1.29%)
Jul 01, 2019
0.9146
0.9146
0.8962
0.8962
128,135
+0.00(+0.00%)
Jun 28, 2019
0.8969
0.9092
0.8933
0.8962
394,200
+0.01(+0.56%)
Jun 27, 2019
0.8900
0.9000
0.8800
0.8912
85,436
+0.02(+2.10%)
Jun 26, 2019
0.8817
0.8874
0.8700
0.8729
32,069
+0.01(+0.58%)
Jun 25, 2019
0.8713
0.8865
0.8679
0.8679
34,688
-0.00(-0.24%)
Jun 24, 2019
0.8814
0.8900
0.8700
0.8700
88,956
-0.02(-2.25%)
Jun 21, 2019
0.8900
0.8948
0.8700
0.8900
279,900
+0.01(+1.14%)
Jun 20, 2019
0.8899
0.9000
0.8800
0.8800
105,974
-0.01(-1.12%)
Jun 19, 2019
0.8967
0.9100
0.8900
0.8900
45,386
-0.01(-1.11%)
Jun 18, 2019
0.8993
0.9085
0.8848
0.9000
136,148
-0.01(-1.24%)
Jun 17, 2019
0.9200
0.9200
0.9039
0.9113
58,197
-0.01(-0.77%)
Jun 14, 2019
0.9157
0.9233
0.9093
0.9184
649,200
-0.00(-0.29%)
Jun 13, 2019
0.9200
0.9300
0.9100
0.9211
59,596
+0.00(+0.12%)
Jun 12, 2019
0.9400
0.9400
0.9200
0.9200
85,454
-0.03(-3.16%)
Jun 11, 2019
0.9500
0.9600
0.9390
0.9500
132,012
-0.01(-1.18%)
Jun 10, 2019
0.9600
0.9700
0.9494
0.9613
53,069
+0.01(+1.19%)
Jun 07, 2019
0.9350
0.9500
0.9302
0.9500
119,800
-0.01(-1.04%)
Jun 06, 2019
0.9699
0.9699
0.9400
0.9600
77,757
+0.00(+0.00%)
Jun 05, 2019
0.9692
0.9785
0.9600
0.9600
82,102
-0.05(-4.95%)
Jun 04, 2019
1.004
1.010
0.9925
1.010
67,610
+0.04(+4.12%)
Jun 03, 2019
0.9587
0.9700
0.9560
0.9700
52,336
-0.01(-1.02%)
May 31, 2019
0.9770
0.9800
0.9643
0.9800
54,100
-0.02(-2.00%)
May 30, 2019
0.9901
1.000
0.9900
1.000
48,560
+0.02(+1.84%)
May 29, 2019
0.9802
0.9900
0.9700
0.9819
118,420
-0.02(-1.81%)
May 28, 2019
0.9964
1.002
0.9900
1.000
124,972
+0.01(+1.46%)
May 24, 2019
0.9952
0.9952
0.9700
0.9856
116,000
-0.00(-0.44%)
May 23, 2019
0.9797
0.9900
0.9700
0.9900
73,882
+0.01(+0.85%)
May 22, 2019
0.9899
0.9899
0.9812
0.9817
60,027
-0.00(-0.44%)
May 21, 2019
0.9956
1.000
0.9810
0.9860
53,289
-0.01(-0.52%)
May 20, 2019
0.9877
0.9912
0.9605
0.9912
47,267
+0.00(+0.12%)
May 17, 2019
0.9846
1.000
0.9800
0.9900
29,400
+0.00(+0.50%)
May 16, 2019
0.9801
1.000
0.9801
0.9851
68,970
+0.01(+0.52%)
May 15, 2019
0.9550
0.9800
0.9550
0.9800
59,860
+0.02(+2.08%)
May 14, 2019
0.9561
0.9800
0.9561
0.9600
79,253
-0.00(-0.08%)
May 13, 2019
0.9750
0.9800
0.9600
0.9608
90,648
-0.03(-2.95%)
May 10, 2019
0.9901
0.9970
0.9700
0.9900
160,800
+0.01(+0.87%)
May 09, 2019
0.9896
0.9900
0.9700
0.9815
75,148
-0.01(-1.08%)
May 08, 2019
0.9999
1.010
0.9920
0.9922
40,049
-0.00(-0.28%)
May 07, 2019
0.9998
0.9998
0.9822
0.9950
237,706
-0.01(-0.50%)
May 06, 2019
1.010
1.030
1.000
1.000
102,782
-0.01(-0.99%)
May 03, 2019
1.020
1.030
1.010
1.010
120,100
+0.00(+0.00%)
May 02, 2019
1.020
1.020
1.010
1.010
59,930
-0.01(-0.98%)
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.