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
Freddie Mac
(OP:
FMCC
)
1.520
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 6, 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, 2023
0.4286
0.4362
0.4205
0.4270
207,399
-0.01(-1.25%)
Apr 27, 2023
0.4230
0.4399
0.4226
0.4324
138,542
+0.01(+2.32%)
Apr 26, 2023
0.4171
0.4340
0.4142
0.4226
490,055
+0.00(+1.08%)
Apr 25, 2023
0.4325
0.4400
0.4105
0.4181
524,463
-0.01(-2.84%)
Apr 24, 2023
0.4462
0.4499
0.4300
0.4303
446,537
-0.01(-3.17%)
Apr 21, 2023
0.4410
0.4600
0.4410
0.4444
430,254
+0.00(+0.77%)
Apr 20, 2023
0.4500
0.4570
0.4300
0.4410
518,166
+0.00(+0.23%)
Apr 19, 2023
0.4600
0.4699
0.4285
0.4400
841,422
-0.03(-5.76%)
Apr 18, 2023
0.4760
0.4900
0.4510
0.4669
759,198
-0.01(-2.73%)
Apr 17, 2023
0.4425
0.4949
0.4400
0.4800
2,035,016
+0.04(+9.09%)
Apr 14, 2023
0.4117
0.4400
0.4117
0.4400
401,129
+0.03(+6.87%)
Apr 13, 2023
0.4100
0.4190
0.4100
0.4117
527,660
-0.01(-1.25%)
Apr 12, 2023
0.4050
0.4200
0.4050
0.4169
806,266
+0.01(+1.71%)
Apr 11, 2023
0.4200
0.4200
0.4003
0.4099
295,164
+0.00(+1.13%)
Apr 10, 2023
0.4000
0.4100
0.4000
0.4053
253,324
+0.00(+0.32%)
Apr 06, 2023
0.4043
0.4105
0.4000
0.4040
705,214
-0.00(-0.07%)
Apr 05, 2023
0.4010
0.4090
0.4010
0.4043
474,000
-0.00(-0.79%)
Apr 04, 2023
0.4152
0.4152
0.4000
0.4075
312,977
-0.01(-1.93%)
Apr 03, 2023
0.4050
0.4189
0.4050
0.4155
299,494
+0.01(+1.74%)
Mar 31, 2023
0.4071
0.4190
0.3950
0.4084
534,728
+0.00(+0.10%)
Mar 30, 2023
0.4001
0.4150
0.3960
0.4080
363,095
+0.00(+1.07%)
Mar 29, 2023
0.4000
0.4190
0.3914
0.4037
638,306
+0.01(+2.20%)
Mar 28, 2023
0.3960
0.4000
0.3900
0.3950
205,315
-0.01(-1.25%)
Mar 27, 2023
0.4100
0.4100
0.3900
0.4000
339,817
+0.01(+1.39%)
Mar 24, 2023
0.4000
0.4057
0.3900
0.3945
686,399
-0.01(-1.38%)
Mar 23, 2023
0.4001
0.4082
0.3950
0.4000
654,837
-0.00(-0.02%)
Mar 22, 2023
0.3928
0.4149
0.3928
0.4001
434,913
+0.00(+0.02%)
Mar 21, 2023
0.3985
0.4169
0.3803
0.4000
1,059,077
-0.01(-2.18%)
Mar 20, 2023
0.4100
0.4190
0.3921
0.4089
860,641
+0.00(+1.21%)
Mar 17, 2023
0.4047
0.4047
0.3918
0.4040
634,255
+0.00(+0.65%)
Mar 16, 2023
0.4102
0.4200
0.3673
0.4014
3,400,817
-0.02(-4.36%)
Mar 15, 2023
0.4490
0.4490
0.4100
0.4197
2,303,717
-0.03(-6.73%)
Mar 14, 2023
0.4850
0.4850
0.4170
0.4500
1,244,220
+0.00(+0.02%)
Mar 13, 2023
0.4245
0.4600
0.4120
0.4499
1,212,403
+0.03(+5.98%)
Mar 10, 2023
0.4447
0.4490
0.4120
0.4245
873,627
-0.02(-3.96%)
Mar 09, 2023
0.4410
0.4599
0.4400
0.4420
359,818
-0.01(-1.71%)
Mar 08, 2023
0.4470
0.4562
0.4430
0.4497
217,993
-0.00(-0.07%)
Mar 07, 2023
0.4587
0.4587
0.4466
0.4500
114,947
-0.01(-1.47%)
Mar 06, 2023
0.4520
0.4600
0.4433
0.4567
385,936
+0.00(+0.84%)
Mar 03, 2023
0.4500
0.4569
0.4500
0.4529
543,831
-0.00(-0.90%)
Mar 02, 2023
0.4598
0.4599
0.4500
0.4570
201,555
+0.00(+0.40%)
Mar 01, 2023
0.4531
0.4769
0.4500
0.4552
509,204
+0.00(+0.26%)
Feb 28, 2023
0.4642
0.4677
0.4500
0.4540
983,658
-0.01(-1.73%)
Feb 27, 2023
0.4623
0.4686
0.4560
0.4620
441,903
+0.00(+0.43%)
Feb 24, 2023
0.4500
0.4700
0.4500
0.4600
296,902
-0.00(-0.24%)
Feb 23, 2023
0.4536
0.4640
0.4501
0.4611
511,612
+0.00(+0.24%)
Feb 22, 2023
0.4700
0.4800
0.4500
0.4600
1,085,963
-0.01(-1.29%)
Feb 21, 2023
0.4740
0.4875
0.4600
0.4660
853,377
-0.01(-1.96%)
Feb 17, 2023
0.4812
0.4812
0.4700
0.4753
201,219
+0.00(+0.17%)
Feb 16, 2023
0.4898
0.4899
0.4700
0.4745
533,509
-0.02(-3.12%)
Feb 15, 2023
0.4800
0.4900
0.4610
0.4898
724,983
+0.01(+2.70%)
Feb 14, 2023
0.4801
0.4900
0.4730
0.4769
367,317
-0.01(-2.67%)
Feb 13, 2023
0.4800
0.4933
0.4763
0.4900
676,358
+0.01(+2.06%)
Feb 10, 2023
0.4800
0.4930
0.4800
0.4801
370,985
-0.01(-1.13%)
Feb 09, 2023
0.4650
0.5000
0.4650
0.4856
880,353
+0.02(+3.85%)
Feb 08, 2023
0.4570
0.4795
0.4531
0.4676
543,754
+0.00(+0.99%)
Feb 07, 2023
0.4506
0.4640
0.4500
0.4630
502,539
+0.01(+2.66%)
Feb 06, 2023
0.4650
0.4880
0.4510
0.4510
446,512
-0.01(-2.80%)
Feb 03, 2023
0.4650
0.4773
0.4551
0.4640
341,433
-0.01(-1.28%)
Feb 02, 2023
0.4890
0.4980
0.4600
0.4700
1,032,323
-0.01(-2.08%)
Feb 01, 2023
0.4672
0.4890
0.4640
0.4800
468,122
+0.01(+3.23%)
Jan 31, 2023
0.4597
0.4699
0.4597
0.4650
444,681
+0.01(+1.62%)
Jan 30, 2023
0.4650
0.4699
0.4500
0.4576
924,760
-0.01(-2.62%)
Jan 27, 2023
0.4921
0.5000
0.4600
0.4699
1,159,175
-0.03(-5.83%)
Jan 26, 2023
0.4951
0.5100
0.4906
0.4990
573,794
-0.00(-0.20%)
Jan 25, 2023
0.5000
0.5100
0.4900
0.5000
804,708
+0.00(+0.00%)
Jan 24, 2023
0.4800
0.5035
0.4710
0.5000
3,576,310
+0.01(+2.92%)
Jan 23, 2023
0.5000
0.5150
0.4710
0.4858
2,027,997
-0.01(-1.66%)
Jan 20, 2023
0.4700
0.4950
0.4700
0.4940
599,071
+0.03(+5.74%)
Jan 19, 2023
0.4850
0.5000
0.4600
0.4672
815,543
-0.03(-6.50%)
Jan 18, 2023
0.4499
0.5590
0.4321
0.4997
3,659,107
+0.06(+13.57%)
Jan 17, 2023
0.4288
0.4450
0.4250
0.4400
577,905
+0.02(+3.53%)
Jan 13, 2023
0.4250
0.4375
0.4211
0.4250
861,156
-0.00(-0.23%)
Jan 12, 2023
0.4350
0.4373
0.4171
0.4260
567,055
-0.00(-0.02%)
Jan 11, 2023
0.4461
0.4500
0.4105
0.4261
550,357
-0.02(-3.79%)
Jan 10, 2023
0.4200
0.4438
0.4160
0.4429
532,418
+0.02(+4.61%)
Jan 09, 2023
0.4350
0.4550
0.4220
0.4234
1,508,993
-0.01(-2.33%)
Jan 06, 2023
0.4389
0.4399
0.4040
0.4335
1,450,380
-0.00(-0.48%)
Jan 05, 2023
0.4795
0.4890
0.4111
0.4356
1,496,701
-0.03(-7.34%)
Jan 04, 2023
0.4448
0.5149
0.4448
0.4701
5,195,160
+0.03(+5.93%)
Jan 03, 2023
0.3600
0.4490
0.3550
0.4438
3,151,275
+0.09(+25.62%)
Dec 30, 2022
0.3600
0.3600
0.3500
0.3533
2,192,899
-0.00(-1.17%)
Dec 29, 2022
0.3605
0.3700
0.3531
0.3575
3,125,058
-0.01(-1.76%)
Dec 28, 2022
0.3801
0.3859
0.3599
0.3639
1,647,476
-0.02(-4.26%)
Dec 27, 2022
0.3810
0.4020
0.3800
0.3801
2,057,410
-0.01(-1.55%)
Dec 23, 2022
0.3800
0.4000
0.3800
0.3861
1,070,738
+0.00(+1.21%)
Dec 22, 2022
0.3833
0.3833
0.3805
0.3815
663,728
+0.00(+0.21%)
Dec 21, 2022
0.3831
0.3900
0.3805
0.3807
1,118,987
-0.00(-0.29%)
Dec 20, 2022
0.4050
0.4050
0.3806
0.3818
1,553,397
-0.01(-3.59%)
Dec 19, 2022
0.4099
0.4100
0.3960
0.3960
1,228,250
-0.01(-2.61%)
Dec 16, 2022
0.4000
0.4098
0.4000
0.4066
724,933
+0.00(+0.54%)
Dec 15, 2022
0.4194
0.4196
0.3940
0.4044
1,440,373
-0.01(-1.65%)
Dec 14, 2022
0.4069
0.4150
0.4030
0.4112
976,690
+0.00(+0.15%)
Dec 13, 2022
0.4149
0.4194
0.4034
0.4106
1,696,760
+0.00(+0.51%)
Dec 12, 2022
0.4031
0.4150
0.4001
0.4085
1,169,559
+0.01(+1.29%)
Dec 09, 2022
0.4001
0.4189
0.4000
0.4033
1,881,825
+0.00(+0.57%)
Dec 08, 2022
0.4100
0.4190
0.4008
0.4010
1,056,291
-0.01(-2.20%)
Dec 07, 2022
0.4230
0.4295
0.4100
0.4100
1,100,134
-0.01(-2.96%)
Dec 06, 2022
0.4300
0.4399
0.4200
0.4225
684,014
-0.01(-3.23%)
Dec 05, 2022
0.4420
0.4490
0.4250
0.4366
9,639,544
-0.01(-1.91%)
Dec 02, 2022
0.4400
0.4520
0.4354
0.4451
615,304
+0.01(+1.16%)
Dec 01, 2022
0.4250
0.4400
0.4230
0.4400
393,364
+0.01(+2.88%)
Nov 30, 2022
0.4230
0.4395
0.4210
0.4277
813,479
+0.00(+0.64%)
Nov 29, 2022
0.4389
0.4450
0.4228
0.4250
1,631,738
-0.01(-2.30%)
Nov 28, 2022
0.4350
0.4440
0.4300
0.4350
1,231,829
+0.01(+2.33%)
Nov 25, 2022
0.4301
0.4490
0.4231
0.4251
1,345,403
-0.00(-1.14%)
Nov 23, 2022
0.4520
0.4568
0.4260
0.4300
3,085,159
-0.03(-5.89%)
Nov 22, 2022
0.4600
0.4785
0.4515
0.4569
842,952
-0.02(-3.79%)
Nov 21, 2022
0.4800
0.4970
0.4700
0.4749
843,563
-0.01(-2.08%)
Nov 18, 2022
0.5000
0.5000
0.4694
0.4850
655,295
+0.01(+2.08%)
Nov 17, 2022
0.4832
0.4894
0.4700
0.4751
784,944
-0.01(-1.29%)
Nov 16, 2022
0.4850
0.4910
0.4791
0.4813
754,399
-0.01(-1.78%)
Nov 15, 2022
0.4774
0.5000
0.4760
0.4900
978,231
-0.00(-0.97%)
Nov 14, 2022
0.5000
0.5000
0.4750
0.4948
281,189
+0.01(+1.98%)
Nov 11, 2022
0.4975
0.4975
0.4800
0.4852
456,158
+0.00(+0.04%)
Nov 10, 2022
0.4751
0.4974
0.4720
0.4850
643,860
+0.01(+2.11%)
Nov 09, 2022
0.4806
0.5000
0.4600
0.4750
1,029,273
-0.01(-2.26%)
Nov 08, 2022
0.4880
0.5100
0.4800
0.4860
697,620
-0.01(-1.20%)
Nov 07, 2022
0.4944
0.5300
0.4800
0.4919
709,260
+0.01(+1.42%)
Nov 04, 2022
0.5050
0.5100
0.4768
0.4850
2,383,661
-0.02(-3.00%)
Nov 03, 2022
0.4950
0.5100
0.4900
0.5000
9,975,033
+0.00(+0.00%)
Nov 02, 2022
0.5200
0.5350
0.4950
0.5000
891,588
-0.02(-2.91%)
Nov 01, 2022
0.5100
0.5300
0.5001
0.5150
963,060
-0.01(-0.96%)
Oct 31, 2022
0.5100
0.5300
0.5100
0.5200
991,595
+0.00(+0.46%)
Oct 28, 2022
0.5100
0.5250
0.5100
0.5176
671,797
+0.00(+0.70%)
Oct 27, 2022
0.5174
0.5180
0.5075
0.5140
234,257
-0.00(-0.54%)
Oct 26, 2022
0.5200
0.5250
0.5021
0.5168
337,704
-0.00(-0.14%)
Oct 25, 2022
0.5030
0.5299
0.5000
0.5175
331,753
+0.01(+1.47%)
Oct 24, 2022
0.5000
0.5226
0.4950
0.5100
358,092
+0.01(+0.99%)
Oct 21, 2022
0.5100
0.5200
0.5000
0.5050
483,576
-0.01(-1.75%)
Oct 20, 2022
0.5200
0.5200
0.5000
0.5140
213,112
-0.01(-1.15%)
Oct 19, 2022
0.5200
0.5200
0.5000
0.5200
374,046
+0.00(+0.00%)
Oct 18, 2022
0.5150
0.5200
0.5100
0.5200
375,881
+0.01(+0.97%)
Oct 17, 2022
0.5000
0.5200
0.4900
0.5150
511,481
+0.02(+4.02%)
Oct 14, 2022
0.5150
0.5265
0.4802
0.4951
1,176,788
-0.02(-3.40%)
Oct 13, 2022
0.5200
0.5279
0.5025
0.5125
783,453
-0.01(-1.44%)
Oct 12, 2022
0.5197
0.5269
0.5000
0.5200
1,822,277
+0.00(+0.00%)
Oct 11, 2022
0.5273
0.5299
0.5137
0.5200
1,403,015
-0.01(-1.42%)
Oct 10, 2022
0.5170
0.5300
0.5130
0.5275
1,001,964
+0.01(+1.74%)
Oct 07, 2022
0.5245
0.5345
0.5120
0.5185
1,174,526
-0.00(-0.29%)
Oct 06, 2022
0.5200
0.5398
0.5111
0.5200
607,856
+0.00(+0.00%)
Oct 05, 2022
0.5212
0.5388
0.5167
0.5200
410,937
-0.01(-1.55%)
Oct 04, 2022
0.5101
0.5390
0.5079
0.5282
589,191
+0.00(+0.61%)
Oct 03, 2022
0.5320
0.5450
0.5200
0.5250
1,458,050
+0.00(+0.25%)
Sep 30, 2022
0.5205
0.5400
0.5200
0.5237
791,791
+0.00(+0.61%)
Sep 29, 2022
0.5350
0.5500
0.5200
0.5205
2,716,108
-0.01(-2.71%)
Sep 28, 2022
0.5557
0.5557
0.5300
0.5350
957,614
-0.02(-2.73%)
Sep 27, 2022
0.5500
0.5790
0.5300
0.5500
759,028
-0.00(-0.09%)
Sep 26, 2022
0.5479
0.5790
0.5326
0.5505
809,895
+0.01(+1.94%)
Sep 23, 2022
0.5671
0.5795
0.5200
0.5400
1,851,637
-0.03(-5.76%)
Sep 22, 2022
0.5893
0.5893
0.5600
0.5730
1,161,144
-0.01(-1.21%)
Sep 21, 2022
0.5826
0.5889
0.5650
0.5800
974,023
+0.00(+0.00%)
Sep 20, 2022
0.5800
0.5850
0.5705
0.5800
779,152
+0.00(+0.57%)
Sep 19, 2022
0.5800
0.5813
0.5700
0.5767
638,647
-0.00(-0.03%)
Sep 16, 2022
0.5850
0.5875
0.5700
0.5769
1,223,372
-0.00(-0.48%)
Sep 15, 2022
0.5800
0.5850
0.5750
0.5797
835,018
+0.00(+0.57%)
Sep 14, 2022
0.5685
0.5935
0.5515
0.5764
1,627,666
+0.01(+1.48%)
Sep 13, 2022
0.5675
0.5780
0.5500
0.5680
829,691
+0.00(+0.09%)
Sep 12, 2022
0.5700
0.5900
0.5537
0.5675
1,115,882
+0.00(+0.44%)
Sep 09, 2022
0.5768
0.5900
0.5600
0.5650
1,427,828
+0.01(+1.25%)
Sep 08, 2022
0.5400
0.5700
0.5400
0.5580
981,785
+0.02(+3.24%)
Sep 07, 2022
0.5207
0.5690
0.5150
0.5405
1,029,722
+0.01(+2.64%)
Sep 06, 2022
0.5149
0.5350
0.5149
0.5266
635,018
+0.01(+1.74%)
Sep 02, 2022
0.5300
0.5400
0.5150
0.5176
659,251
+0.00(+0.02%)
Sep 01, 2022
0.5200
0.5300
0.5000
0.5175
1,584,052
-0.00(-0.48%)
Aug 31, 2022
0.5300
0.5500
0.5000
0.5200
1,959,147
-0.01(-1.89%)
Aug 30, 2022
0.5600
0.5600
0.5231
0.5300
1,677,348
-0.03(-5.36%)
Aug 29, 2022
0.5500
0.5791
0.5500
0.5600
1,363,573
-0.01(-1.75%)
Aug 26, 2022
0.5650
0.5797
0.5600
0.5700
997,556
+0.01(+1.79%)
Aug 25, 2022
0.5300
0.5700
0.5271
0.5600
827,682
+0.03(+5.66%)
Aug 24, 2022
0.5550
0.5650
0.5215
0.5300
4,662,308
-0.02(-3.64%)
Aug 23, 2022
0.5500
0.5800
0.5475
0.5500
1,636,919
-0.01(-1.79%)
Aug 22, 2022
0.5615
0.5945
0.5520
0.5600
1,565,625
-0.02(-3.11%)
Aug 19, 2022
0.6000
0.6148
0.5708
0.5780
1,307,823
-0.02(-3.67%)
Aug 18, 2022
0.6072
0.6200
0.5962
0.6000
623,676
-0.01(-0.83%)
Aug 17, 2022
0.6160
0.6200
0.5900
0.6050
790,125
-0.01(-1.63%)
Aug 16, 2022
0.6150
0.6300
0.6110
0.6150
508,706
-0.01(-0.97%)
Aug 15, 2022
0.6400
0.6440
0.6200
0.6210
342,933
-0.02(-2.97%)
Aug 12, 2022
0.6400
0.6425
0.6250
0.6400
438,580
+0.01(+1.06%)
Aug 11, 2022
0.6290
0.6500
0.6115
0.6333
449,308
+0.00(+0.68%)
Aug 10, 2022
0.6100
0.6350
0.6050
0.6290
724,410
+0.02(+3.11%)
Aug 09, 2022
0.6400
0.6500
0.6091
0.6100
551,105
-0.02(-2.71%)
Aug 08, 2022
0.6300
0.6441
0.6000
0.6270
826,259
+0.02(+3.64%)
Aug 05, 2022
0.5800
0.6215
0.5800
0.6050
597,805
+0.02(+4.13%)
Aug 04, 2022
0.5800
0.5900
0.5750
0.5810
588,185
-0.01(-0.85%)
Aug 03, 2022
0.5700
0.5900
0.5700
0.5860
402,278
+0.01(+1.45%)
Aug 02, 2022
0.5800
0.6050
0.5700
0.5776
681,567
-0.01(-1.26%)
Aug 01, 2022
0.5900
0.5984
0.5700
0.5850
650,768
+0.03(+5.84%)
Jul 29, 2022
0.5650
0.6200
0.5510
0.5527
1,357,742
-0.01(-1.74%)
Jul 28, 2022
0.5690
0.5800
0.5415
0.5625
1,218,222
-0.01(-1.14%)
Jul 27, 2022
0.5830
0.5865
0.5320
0.5690
1,197,692
-0.01(-2.40%)
Jul 26, 2022
0.6025
0.6100
0.5800
0.5830
367,866
-0.01(-2.26%)
Jul 25, 2022
0.6050
0.6100
0.5955
0.5965
737,558
-0.01(-1.40%)
Jul 22, 2022
0.6299
0.6300
0.5925
0.6050
788,218
-0.02(-3.62%)
Jul 21, 2022
0.6580
0.6580
0.6210
0.6277
855,248
-0.01(-1.98%)
Jul 20, 2022
0.6500
0.6600
0.6310
0.6404
440,239
+0.01(+0.80%)
Jul 19, 2022
0.6945
0.7125
0.6021
0.6353
2,063,832
-0.06(-8.46%)
Jul 18, 2022
0.6591
0.6980
0.6500
0.6940
1,785,452
+0.04(+6.77%)
Jul 15, 2022
0.6025
0.7400
0.6010
0.6500
4,555,540
+0.05(+7.44%)
Jul 14, 2022
0.4655
0.6090
0.4610
0.6050
3,917,248
+0.14(+29.97%)
Jul 13, 2022
0.4490
0.4655
0.4360
0.4655
1,697,282
+0.03(+6.94%)
Jul 12, 2022
0.4350
0.4490
0.4175
0.4353
2,803,371
-0.00(-0.84%)
Jul 11, 2022
0.4500
0.4500
0.4340
0.4390
8,159,977
+0.00(+0.23%)
Jul 08, 2022
0.4479
0.4565
0.4375
0.4380
10,687,391
-0.00(-0.23%)
Jul 07, 2022
0.4390
0.4500
0.4352
0.4390
6,139,685
+0.00(+0.00%)
Jul 06, 2022
0.4400
0.4510
0.4175
0.4390
2,523,497
+0.02(+4.82%)
Jul 05, 2022
0.4280
0.4500
0.4061
0.4188
5,277,510
-0.02(-3.72%)
Jul 01, 2022
0.4250
0.4480
0.4130
0.4350
4,744,568
+0.01(+3.55%)
Jun 30, 2022
0.4390
0.4600
0.4000
0.4201
5,687,154
-0.02(-3.45%)
Jun 29, 2022
0.4640
0.4718
0.4350
0.4351
5,450,410
-0.02(-5.41%)
Jun 28, 2022
0.4650
0.4690
0.4373
0.4600
3,426,701
+0.00(+0.24%)
Jun 27, 2022
0.5000
0.5000
0.4540
0.4589
3,050,838
-0.04(-8.22%)
Jun 24, 2022
0.5045
0.5410
0.4800
0.5000
3,829,714
+0.02(+4.17%)
Jun 23, 2022
0.5100
0.5100
0.4779
0.4800
1,585,975
-0.02(-4.19%)
Jun 22, 2022
0.5200
0.5246
0.4961
0.5010
2,533,136
-0.01(-2.24%)
Jun 21, 2022
0.5600
0.5600
0.4970
0.5125
2,625,175
-0.03(-5.96%)
Jun 17, 2022
0.5350
0.5660
0.5321
0.5450
1,343,605
+0.01(+0.93%)
Jun 16, 2022
0.5600
0.5700
0.5217
0.5400
1,324,691
-0.02(-3.57%)
Jun 15, 2022
0.5800
0.6048
0.5431
0.5600
1,927,852
+0.01(+1.82%)
Jun 14, 2022
0.5600
0.5957
0.5350
0.5500
2,547,087
-0.00(-0.36%)
Jun 13, 2022
0.6000
0.6100
0.5510
0.5520
1,997,248
-0.06(-9.95%)
Jun 10, 2022
0.6300
0.6400
0.5920
0.6130
2,825,791
-0.02(-2.44%)
Jun 09, 2022
0.6259
0.6800
0.6100
0.6283
3,321,281
-0.01(-1.81%)
Jun 08, 2022
0.6450
0.6740
0.6150
0.6399
2,054,908
-0.02(-3.05%)
Jun 07, 2022
0.6740
0.6740
0.6350
0.6600
2,479,302
-0.01(-1.49%)
Jun 06, 2022
0.7200
0.7200
0.6500
0.6700
2,489,491
-0.05(-7.59%)
Jun 03, 2022
0.7509
0.7509
0.7075
0.7250
442,877
-0.03(-3.45%)
Jun 02, 2022
0.7400
0.7510
0.7300
0.7509
206,632
+0.01(+1.47%)
Jun 01, 2022
0.7500
0.7600
0.6900
0.7400
352,333
-0.01(-1.33%)
May 31, 2022
0.7500
0.7800
0.7300
0.7500
358,305
-0.01(-1.32%)
May 27, 2022
0.7400
0.7600
0.7359
0.7600
832,948
+0.02(+2.84%)
May 26, 2022
0.6950
0.7400
0.6811
0.7390
445,312
+0.04(+5.57%)
May 25, 2022
0.6700
0.7095
0.6606
0.7000
1,150,993
+0.03(+4.48%)
May 24, 2022
0.6900
0.6940
0.6500
0.6700
349,677
-0.02(-2.83%)
May 23, 2022
0.6774
0.7000
0.6600
0.6895
237,559
+0.01(+2.15%)
May 20, 2022
0.6690
0.7000
0.6600
0.6750
382,514
-0.00(-0.72%)
May 19, 2022
0.6600
0.6850
0.6505
0.6799
502,673
-0.00(-0.38%)
May 18, 2022
0.6933
0.7099
0.6510
0.6825
867,693
-0.01(-1.56%)
May 17, 2022
0.7000
0.7100
0.6805
0.6933
531,039
-0.01(-0.96%)
May 16, 2022
0.7100
0.7200
0.6850
0.7000
296,364
-0.01(-1.41%)
May 13, 2022
0.6500
0.7108
0.6300
0.7100
1,508,875
+0.06(+9.23%)
May 12, 2022
0.7075
0.7100
0.6000
0.6500
1,761,738
-0.06(-8.45%)
May 11, 2022
0.7099
0.7469
0.7000
0.7100
814,288
+0.01(+0.82%)
May 10, 2022
0.7050
0.7149
0.7000
0.7042
1,218,870
+0.00(+0.60%)
May 09, 2022
0.7300
0.7399
0.7000
0.7000
977,009
-0.04(-5.38%)
May 06, 2022
0.7430
0.7700
0.7300
0.7398
579,023
-0.01(-1.62%)
May 05, 2022
0.7475
0.7800
0.7430
0.7520
958,118
-0.00(-0.46%)
May 04, 2022
0.7422
0.7700
0.7320
0.7555
587,829
+0.01(+0.87%)
May 03, 2022
0.7456
0.7500
0.7400
0.7490
363,316
+0.00(+0.38%)
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.