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
Marimed Inc
(OP:
MRMD
)
0.2025
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 10, 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
3.350
3.350
3.250
3.320
124,619
-0.01(-0.30%)
Apr 29, 2019
3.250
3.350
3.250
3.330
103,876
+0.04(+1.22%)
Apr 26, 2019
3.290
3.320
3.200
3.290
155,600
+0.00(+0.00%)
Apr 25, 2019
3.250
3.320
3.240
3.290
238,238
+0.04(+1.23%)
Apr 24, 2019
3.230
3.340
3.200
3.250
196,022
+0.01(+0.31%)
Apr 23, 2019
3.260
3.300
3.200
3.240
259,773
-0.03(-0.92%)
Apr 22, 2019
3.390
3.500
3.250
3.270
461,206
-0.22(-6.36%)
Apr 18, 2019
3.480
3.770
3.450
3.492
238,800
-0.02(-0.51%)
Apr 17, 2019
3.510
3.850
3.460
3.510
634,200
+0.08(+2.33%)
Apr 16, 2019
3.520
3.530
3.300
3.430
256,353
-0.09(-2.56%)
Apr 15, 2019
3.830
3.830
3.460
3.520
253,433
-0.28(-7.37%)
Apr 12, 2019
4.070
4.070
3.430
3.800
847,900
-0.23(-5.71%)
Apr 11, 2019
4.000
4.190
3.890
4.030
1,080,075
+0.08(+2.03%)
Apr 10, 2019
3.320
3.980
3.280
3.950
843,099
+0.67(+20.43%)
Apr 09, 2019
3.180
3.290
3.050
3.280
275,803
+0.17(+5.47%)
Apr 08, 2019
2.940
3.150
2.850
3.110
359,693
+0.17(+5.78%)
Apr 05, 2019
2.880
2.940
2.860
2.940
301,600
+0.00(+0.00%)
Apr 04, 2019
2.930
3.020
2.900
2.940
291,429
-0.09(-2.97%)
Apr 03, 2019
3.160
3.200
2.910
3.030
457,877
-0.17(-5.31%)
Apr 02, 2019
3.300
3.300
2.670
3.200
709,433
-0.17(-4.90%)
Apr 01, 2019
3.490
3.580
3.320
3.365
208,129
-0.13(-3.86%)
Mar 29, 2019
3.420
3.510
3.340
3.500
186,300
+0.09(+2.64%)
Mar 28, 2019
3.400
3.580
3.350
3.410
120,341
-0.01(-0.29%)
Mar 27, 2019
3.640
3.640
3.320
3.420
202,271
-0.12(-3.39%)
Mar 26, 2019
3.380
3.580
3.350
3.540
251,086
+0.16(+4.73%)
Mar 25, 2019
3.490
3.490
3.350
3.380
190,257
-0.09(-2.52%)
Mar 22, 2019
3.470
3.470
3.360
3.467
207,800
+0.02(+0.51%)
Mar 21, 2019
3.450
3.490
3.400
3.450
139,064
+0.01(+0.29%)
Mar 20, 2019
3.370
3.500
3.370
3.440
222,266
+0.06(+1.62%)
Mar 19, 2019
3.520
3.600
3.350
3.385
622,567
-0.22(-5.97%)
Mar 18, 2019
3.690
3.720
3.540
3.600
311,086
-0.11(-3.02%)
Mar 15, 2019
3.720
3.850
3.697
3.712
209,200
-0.02(-0.48%)
Mar 14, 2019
3.700
3.740
3.700
3.730
122,476
+0.03(+0.81%)
Mar 13, 2019
3.740
3.800
3.690
3.700
158,557
-0.05(-1.33%)
Mar 12, 2019
3.870
3.900
3.750
3.750
185,382
-0.12(-3.13%)
Mar 11, 2019
3.920
3.920
3.830
3.871
151,476
+0.00(+0.03%)
Mar 08, 2019
3.930
3.930
3.800
3.870
197,200
-0.06(-1.53%)
Mar 07, 2019
3.970
3.970
3.810
3.930
176,563
-0.01(-0.25%)
Mar 06, 2019
3.940
3.980
3.900
3.940
185,524
+0.04(+1.03%)
Mar 05, 2019
3.930
3.950
3.850
3.900
178,158
+0.03(+0.78%)
Mar 04, 2019
3.720
3.980
3.720
3.870
316,856
+0.13(+3.48%)
Mar 01, 2019
3.930
3.930
3.680
3.740
174,300
-0.16(-4.10%)
Feb 28, 2019
3.950
3.960
3.850
3.900
152,527
-0.04(-1.02%)
Feb 27, 2019
3.950
4.000
3.900
3.940
184,365
+0.04(+1.03%)
Feb 26, 2019
3.820
3.900
3.810
3.900
157,892
+0.11(+2.90%)
Feb 25, 2019
3.750
3.850
3.700
3.790
210,681
+0.11(+2.92%)
Feb 22, 2019
3.690
3.750
3.670
3.683
141,700
+0.01(+0.34%)
Feb 21, 2019
3.560
3.820
3.500
3.670
204,417
+0.05(+1.38%)
Feb 20, 2019
3.750
3.797
3.560
3.620
396,608
-0.16(-4.23%)
Feb 19, 2019
3.970
3.990
3.740
3.780
355,792
-0.14(-3.57%)
Feb 15, 2019
3.910
3.980
3.860
3.920
221,700
-0.01(-0.25%)
Feb 14, 2019
4.080
4.080
3.900
3.930
158,453
-0.01(-0.25%)
Feb 13, 2019
3.910
4.030
3.910
3.940
196,505
+0.05(+1.29%)
Feb 12, 2019
3.960
4.050
3.870
3.890
213,122
-0.08(-2.11%)
Feb 11, 2019
4.050
4.150
3.920
3.974
306,181
-0.03(-0.65%)
Feb 08, 2019
4.120
4.130
3.910
4.000
181,100
-0.14(-3.38%)
Feb 07, 2019
4.000
4.140
3.790
4.140
388,395
+0.09(+2.22%)
Feb 06, 2019
3.990
4.050
3.850
4.050
248,063
+0.05(+1.25%)
Feb 05, 2019
4.160
4.200
3.950
4.000
561,229
-0.11(-2.68%)
Feb 04, 2019
3.970
4.220
3.970
4.110
828,147
+0.16(+4.05%)
Feb 01, 2019
4.010
4.140
3.830
3.950
624,700
-0.09(-2.23%)
Jan 31, 2019
4.480
4.480
3.930
4.040
1,603,698
-0.41(-9.21%)
Jan 30, 2019
4.500
4.620
4.100
4.450
784,695
+0.04(+0.86%)
Jan 29, 2019
4.770
4.830
4.320
4.412
762,067
-0.38(-7.99%)
Jan 28, 2019
4.870
5.050
4.610
4.795
757,624
-0.05(-1.13%)
Jan 25, 2019
5.020
5.330
4.450
4.850
1,757,800
-0.15(-3.00%)
Jan 24, 2019
4.610
5.000
4.590
5.000
1,154,756
+0.50(+11.11%)
Jan 23, 2019
4.270
4.710
4.250
4.500
930,132
+0.26(+6.13%)
Jan 22, 2019
4.040
4.250
3.980
4.240
521,161
+0.28(+7.07%)
Jan 18, 2019
3.970
4.200
3.870
3.960
508,100
-0.04(-1.00%)
Jan 17, 2019
3.875
4.000
3.780
4.000
326,914
+0.20(+5.26%)
Jan 16, 2019
3.590
3.800
3.530
3.800
268,310
+0.22(+6.15%)
Jan 15, 2019
3.720
3.790
3.550
3.580
455,921
-0.08(-2.19%)
Jan 14, 2019
3.620
3.850
3.560
3.660
676,762
+0.12(+3.39%)
Jan 11, 2019
3.440
3.580
3.340
3.540
334,900
+0.13(+3.81%)
Jan 10, 2019
3.560
3.700
3.390
3.410
589,740
-0.10(-2.79%)
Jan 09, 2019
3.460
3.640
3.360
3.508
206,985
+0.06(+1.68%)
Jan 08, 2019
3.530
3.600
3.330
3.450
368,213
-0.08(-2.27%)
Jan 07, 2019
3.880
3.888
3.405
3.530
464,914
-0.07(-1.94%)
Jan 04, 2019
3.875
4.110
3.510
3.600
906,900
-0.12(-3.23%)
Jan 03, 2019
3.600
3.930
3.540
3.720
568,752
+0.18(+5.08%)
Jan 02, 2019
3.200
3.630
3.140
3.540
473,930
+0.29(+8.92%)
Dec 31, 2018
3.330
3.850
3.220
3.250
1,153,900
+0.12(+4.00%)
Dec 28, 2018
2.900
3.200
2.770
3.125
631,400
+0.46(+17.48%)
Dec 27, 2018
2.900
2.950
2.650
2.660
331,965
-0.19(-6.67%)
Dec 26, 2018
2.795
2.980
2.510
2.850
451,256
+0.40(+16.33%)
Dec 24, 2018
2.785
2.920
2.350
2.450
393,600
-0.37(-13.12%)
Dec 21, 2018
3.020
3.070
2.600
2.820
307,000
-0.18(-6.00%)
Dec 20, 2018
2.900
3.170
2.880
3.000
197,896
+0.07(+2.39%)
Dec 19, 2018
2.990
3.300
2.810
2.930
306,503
-0.06(-2.01%)
Dec 18, 2018
3.015
3.050
2.700
2.990
362,960
-0.01(-0.33%)
Dec 17, 2018
3.150
3.470
3.000
3.000
797,847
-0.08(-2.60%)
Dec 14, 2018
2.940
3.120
2.850
3.080
612,000
+0.23(+8.07%)
Dec 13, 2018
3.385
3.420
2.350
2.850
2,214,562
-0.52(-15.49%)
Dec 12, 2018
3.690
3.690
3.280
3.373
524,994
-0.22(-6.06%)
Dec 11, 2018
3.770
3.840
3.420
3.590
329,423
-0.14(-3.62%)
Dec 10, 2018
3.866
4.050
3.700
3.725
293,456
-0.23(-5.93%)
Dec 07, 2018
3.960
4.180
3.920
3.960
215,800
+0.10(+2.59%)
Dec 06, 2018
4.025
4.040
3.750
3.860
336,103
-0.21(-5.22%)
Dec 04, 2018
4.130
4.170
3.970
4.072
189,900
+0.02(+0.56%)
Dec 03, 2018
4.160
4.230
4.050
4.050
253,421
-0.12(-2.88%)
Nov 30, 2018
4.125
4.200
4.000
4.170
168,100
+0.17(+4.25%)
Nov 29, 2018
4.115
4.150
3.960
4.000
222,717
-0.12(-2.91%)
Nov 28, 2018
3.990
4.340
3.960
4.120
288,772
+0.17(+4.30%)
Nov 27, 2018
4.105
4.290
3.910
3.950
326,485
-0.16(-3.89%)
Nov 26, 2018
4.145
4.280
4.100
4.110
231,409
-0.04(-1.01%)
Nov 23, 2018
4.220
4.230
4.110
4.152
71,800
-0.02(-0.43%)
Nov 21, 2018
4.170
4.170
4.170
0
-0.17(-3.92%)
Nov 20, 2018
4.410
4.450
3.920
4.340
441,392
-0.20(-4.41%)
Nov 19, 2018
4.490
4.590
4.311
4.540
272,674
+0.09(+2.02%)
Nov 16, 2018
4.510
4.590
4.260
4.450
181,100
-0.03(-0.67%)
Nov 15, 2018
4.235
4.480
4.130
4.480
234,084
+0.18(+4.19%)
Nov 14, 2018
4.600
4.600
4.180
4.300
518,519
-0.30(-6.52%)
Nov 13, 2018
4.760
4.860
4.420
4.600
360,884
-0.12(-2.54%)
Nov 12, 2018
4.949
4.950
4.650
4.720
360,874
-0.17(-3.38%)
Nov 09, 2018
4.840
4.990
4.620
4.885
301,900
+0.00(+0.10%)
Nov 08, 2018
5.100
5.100
4.810
4.880
550,036
+0.01(+0.21%)
Nov 07, 2018
4.745
5.050
4.720
4.870
1,270,218
+0.20(+4.17%)
Nov 06, 2018
4.840
4.840
4.545
4.675
478,514
-0.19(-3.81%)
Nov 05, 2018
4.855
4.900
4.750
4.860
373,365
+0.07(+1.46%)
Nov 02, 2018
4.845
4.850
4.610
4.790
442,800
-0.04(-0.85%)
Nov 01, 2018
4.500
4.840
4.455
4.831
744,117
+0.37(+8.32%)
Oct 31, 2018
4.690
4.860
4.330
4.460
817,433
-0.02(-0.45%)
Oct 30, 2018
3.945
4.570
3.940
4.480
992,709
+0.59(+15.17%)
Oct 29, 2018
3.565
4.130
3.560
3.890
886,893
+0.39(+11.14%)
Oct 26, 2018
3.495
3.970
3.420
3.500
410,100
+0.00(+0.00%)
Oct 25, 2018
3.490
3.520
3.220
3.500
465,812
+0.02(+0.58%)
Oct 24, 2018
3.870
3.900
3.410
3.480
439,373
-0.46(-11.68%)
Oct 23, 2018
4.030
4.030
3.150
3.940
1,256,235
-0.21(-5.06%)
Oct 22, 2018
4.890
4.890
3.970
4.150
982,228
-0.66(-13.72%)
Oct 19, 2018
4.800
4.980
4.760
4.810
464,900
+0.09(+1.91%)
Oct 18, 2018
4.520
4.790
4.390
4.720
458,581
+0.34(+7.76%)
Oct 17, 2018
4.760
4.760
4.260
4.380
588,284
-0.43(-8.94%)
Oct 16, 2018
5.010
5.010
4.500
4.810
729,961
-0.05(-1.03%)
Oct 15, 2018
4.980
5.370
4.760
4.860
1,633,092
-0.06(-1.22%)
Oct 12, 2018
4.380
4.950
4.110
4.920
1,025,900
+0.86(+21.18%)
Oct 11, 2018
4.170
4.170
3.600
4.060
1,284,260
-0.04(-0.98%)
Oct 10, 2018
4.650
4.760
3.930
4.100
1,042,580
-0.45(-9.89%)
Oct 09, 2018
4.840
4.980
4.110
4.550
1,904,486
-0.25(-5.21%)
Oct 08, 2018
5.630
5.800
4.760
4.800
1,950,525
-0.58(-10.78%)
Oct 05, 2018
4.970
5.680
4.770
5.380
3,928,900
+0.68(+14.47%)
Oct 04, 2018
4.010
4.740
3.950
4.700
2,221,394
+0.76(+19.29%)
Oct 03, 2018
3.680
3.950
3.680
3.940
906,264
+0.29(+7.95%)
Oct 02, 2018
3.820
3.820
3.576
3.650
387,208
-0.15(-3.95%)
Oct 01, 2018
3.760
3.830
3.640
3.800
427,160
+0.05(+1.33%)
Sep 28, 2018
3.830
3.830
3.650
3.750
355,300
-0.05(-1.32%)
Sep 27, 2018
3.795
3.840
3.650
3.800
593,789
+0.13(+3.54%)
Sep 26, 2018
3.690
3.840
3.600
3.670
567,988
-0.01(-0.27%)
Sep 25, 2018
3.600
3.700
3.530
3.680
573,848
+0.15(+4.25%)
Sep 24, 2018
3.510
3.650
3.370
3.530
722,492
+0.04(+1.15%)
Sep 21, 2018
3.960
3.960
3.310
3.490
1,604,600
-0.49(-12.31%)
Sep 20, 2018
3.140
3.990
3.130
3.980
2,143,116
+0.98(+32.67%)
Sep 19, 2018
3.050
3.190
2.920
3.000
1,486,703
+0.08(+2.74%)
Sep 18, 2018
2.745
3.090
2.740
2.920
1,482,272
+0.19(+6.96%)
Sep 17, 2018
2.715
2.750
2.610
2.730
222,956
-0.01(-0.36%)
Sep 14, 2018
2.700
2.900
2.600
2.740
306,700
+0.04(+1.48%)
Sep 13, 2018
2.890
2.890
2.660
2.700
297,240
-0.10(-3.57%)
Sep 12, 2018
2.750
2.890
2.720
2.800
341,460
+0.11(+4.09%)
Sep 11, 2018
2.900
2.900
2.650
2.690
531,324
-0.21(-7.24%)
Sep 10, 2018
2.970
2.980
2.810
2.900
368,223
+0.00(+0.00%)
Sep 07, 2018
2.960
2.980
2.840
2.900
538,400
-0.04(-1.36%)
Sep 06, 2018
2.930
2.940
2.760
2.940
358,121
+0.10(+3.63%)
Sep 05, 2018
2.820
2.840
2.760
2.837
579,384
+0.08(+2.79%)
Sep 04, 2018
2.790
2.820
2.660
2.760
576,754
+0.07(+2.60%)
Aug 31, 2018
2.690
2.690
2.690
0
+0.05(+1.89%)
Aug 30, 2018
2.545
2.700
2.520
2.640
262,987
+0.09(+3.53%)
Aug 29, 2018
2.400
2.620
2.400
2.550
312,663
+0.15(+6.25%)
Aug 28, 2018
2.540
2.540
2.310
2.400
330,495
-0.10(-4.00%)
Aug 27, 2018
2.670
2.670
2.400
2.500
499,256
-0.17(-6.37%)
Aug 24, 2018
2.910
2.920
2.490
2.670
586,000
-0.19(-6.64%)
Aug 23, 2018
2.990
2.990
2.810
2.860
178,859
-0.07(-2.39%)
Aug 22, 2018
2.990
2.990
2.800
2.930
300,643
-0.02(-0.68%)
Aug 21, 2018
2.840
2.950
2.770
2.950
433,002
+0.17(+6.27%)
Aug 20, 2018
2.550
2.880
2.550
2.776
455,370
+0.23(+8.86%)
Aug 17, 2018
2.545
2.590
2.460
2.550
108,100
+0.05(+2.00%)
Aug 16, 2018
2.450
2.580
2.430
2.500
206,233
+0.08(+3.31%)
Aug 15, 2018
2.470
2.520
2.400
2.420
145,992
+0.02(+0.83%)
Aug 14, 2018
2.540
2.605
2.300
2.400
284,615
-0.20(-7.60%)
Aug 13, 2018
2.800
2.800
2.540
2.598
192,995
-0.14(-5.20%)
Aug 10, 2018
2.815
2.860
2.584
2.740
183,800
+0.03(+0.92%)
Aug 09, 2018
2.640
2.790
2.630
2.715
319,725
+0.09(+3.63%)
Aug 08, 2018
2.540
2.640
2.475
2.620
148,877
+0.16(+6.50%)
Aug 07, 2018
2.490
2.550
2.420
2.460
131,103
+0.02(+0.82%)
Aug 06, 2018
2.410
2.490
2.410
2.440
184,131
+0.02(+0.83%)
Aug 03, 2018
2.430
2.550
2.380
2.420
96,500
-0.00(-0.00%)
Aug 02, 2018
2.360
2.580
2.315
2.420
362,883
+0.05(+2.11%)
Aug 01, 2018
2.045
2.400
1.934
2.370
454,347
+0.29(+14.05%)
Jul 31, 2018
2.410
2.420
2.000
2.078
460,416
-0.35(-14.49%)
Jul 30, 2018
2.600
2.600
2.290
2.430
189,829
-0.13(-5.08%)
Jul 27, 2018
2.640
2.660
2.450
2.560
184,600
-0.02(-0.58%)
Jul 26, 2018
2.770
2.770
2.560
2.575
223,574
-0.19(-7.04%)
Jul 25, 2018
2.860
2.860
2.570
2.770
266,129
-0.08(-2.81%)
Jul 24, 2018
2.921
2.800
2.850
127,740
-0.07(-2.43%)
Jul 23, 2018
2.840
2.940
2.750
2.921
223,641
+0.10(+3.58%)
Jul 20, 2018
2.990
3.000
2.820
2.820
212,260
-0.17(-5.53%)
Jul 19, 2018
2.900
3.150
2.830
2.985
211,605
+0.01(+0.51%)
Jul 18, 2018
2.855
3.030
2.820
2.970
143,520
+0.08(+2.77%)
Jul 17, 2018
3.120
3.120
2.800
2.890
398,849
-0.24(-7.67%)
Jul 16, 2018
3.270
3.290
3.060
3.130
159,192
-0.07(-2.19%)
Jul 13, 2018
3.000
3.210
2.950
3.200
195,931
+0.17(+5.61%)
Jul 12, 2018
3.140
3.290
2.820
3.030
448,913
-0.14(-4.42%)
Jul 11, 2018
2.980
3.240
2.950
3.170
328,823
+0.20(+6.73%)
Jul 10, 2018
2.950
3.061
2.950
2.970
283,250
+0.12(+4.28%)
Jul 09, 2018
2.670
2.980
2.660
2.848
244,752
+0.19(+7.07%)
Jul 06, 2018
2.940
2.950
2.660
2.660
290,510
-0.28(-9.52%)
Jul 05, 2018
3.130
3.220
2.750
2.940
611,949
-0.13(-4.23%)
Jul 03, 2018
3.070
3.070
3.070
0
+0.27(+9.64%)
Jul 02, 2018
2.475
2.890
2.406
2.800
542,853
+0.49(+21.21%)
Jun 29, 2018
2.320
2.550
2.290
2.310
270,606
+0.04(+1.76%)
Jun 28, 2018
2.535
2.535
2.120
2.270
624,772
-0.43(-15.93%)
Jun 27, 2018
2.685
2.750
2.460
2.700
300,730
+0.04(+1.50%)
Jun 26, 2018
2.895
2.990
2.520
2.660
812,052
-0.34(-11.33%)
Jun 25, 2018
3.190
3.230
2.950
3.000
407,022
-0.19(-5.96%)
Jun 22, 2018
3.360
3.390
3.010
3.190
532,290
-0.16(-4.78%)
Jun 21, 2018
3.490
3.520
3.210
3.350
569,829
-0.05(-1.47%)
Jun 20, 2018
3.380
3.500
3.170
3.400
624,422
+0.15(+4.62%)
Jun 19, 2018
3.280
3.280
2.910
3.250
612,791
+0.02(+0.62%)
Jun 18, 2018
2.970
3.390
2.880
3.230
1,042,361
+0.37(+12.84%)
Jun 15, 2018
3.620
2.790
2.862
2,102,955
-0.76(-20.93%)
Jun 14, 2018
3.120
3.650
3.050
3.620
1,162,507
+0.58(+19.08%)
Jun 13, 2018
2.790
3.050
2.710
3.040
810,697
+0.29(+10.55%)
Jun 12, 2018
2.790
2.800
2.500
2.750
712,173
+0.10(+3.77%)
Jun 11, 2018
2.230
2.800
2.140
2.650
1,277,120
+0.55(+26.19%)
Jun 08, 2018
1.880
2.400
1.850
2.100
769,362
+0.27(+14.75%)
Jun 07, 2018
1.880
1.880
1.730
1.830
182,363
+0.07(+3.98%)
Jun 06, 2018
1.770
1.790
1.670
1.760
172,705
+0.02(+1.15%)
Jun 05, 2018
1.870
1.870
1.730
1.740
134,125
-0.08(-4.40%)
Jun 04, 2018
1.800
1.840
1.750
1.820
241,755
+0.09(+5.20%)
Jun 01, 2018
1.770
1.700
1.690
1.730
207,365
+0.03(+1.76%)
May 31, 2018
1.640
1.780
1.570
1.700
312,846
+0.17(+11.11%)
May 30, 2018
1.550
1.640
1.500
1.530
182,204
-0.09(-5.56%)
May 29, 2018
1.740
1.750
1.550
1.620
164,779
-0.04(-2.56%)
May 25, 2018
1.663
1.663
1.663
0
+0.02(+0.91%)
May 24, 2018
1.510
1.770
1.510
1.647
395,016
+0.14(+9.11%)
May 23, 2018
1.560
1.600
1.500
1.510
246,725
-0.09(-5.63%)
May 22, 2018
1.960
1.960
1.570
1.600
499,190
-0.33(-17.10%)
May 21, 2018
1.905
1.960
1.900
1.930
216,782
+0.03(+1.58%)
May 18, 2018
1.980
1.980
1.830
1.900
463,599
-0.02(-1.04%)
May 17, 2018
1.920
1.970
1.810
1.920
334,965
+0.04(+2.13%)
May 16, 2018
1.700
1.930
1.650
1.880
612,113
+0.26(+16.05%)
May 15, 2018
1.420
1.770
1.360
1.620
420,314
+0.19(+13.29%)
May 14, 2018
1.270
1.430
1.255
1.430
234,101
+0.18(+14.40%)
May 11, 2018
1.290
1.290
1.230
1.250
61,476
+0.00(+0.00%)
May 10, 2018
1.280
1.280
1.240
1.250
62,830
+0.00(+0.00%)
May 09, 2018
1.220
1.250
1.210
1.250
96,632
+0.03(+2.46%)
May 08, 2018
1.210
1.240
1.200
1.220
56,280
+0.01(+0.83%)
May 07, 2018
1.220
1.250
1.180
1.210
75,992
+0.00(+0.00%)
May 04, 2018
1.225
1.230
1.180
1.210
123,511
+0.02(+1.68%)
May 03, 2018
1.190
1.200
1.140
1.190
106,764
+0.02(+1.71%)
May 02, 2018
1.190
1.190
1.155
1.170
35,569
+0.01(+0.86%)
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.