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
Intec Parent Inc
(NQ:
NTEC
)
N/A
UNCHANGED
Last Price
Updated:
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
0.2600
0.2600
0.2500
0.2500
1,260,406
+0.00(+0.00%)
Apr 29, 2020
0.2800
0.2800
0.2500
0.2500
1,597,636
-0.02(-5.66%)
Apr 28, 2020
0.2500
0.2700
0.2370
0.2650
2,713,105
+0.02(+9.14%)
Apr 27, 2020
0.2550
0.2550
0.2300
0.2428
2,450,701
-0.01(-2.02%)
Apr 24, 2020
0.2257
0.2500
0.2164
0.2478
2,366,700
+0.03(+16.12%)
Apr 23, 2020
0.2350
0.2350
0.2025
0.2134
3,005,057
-0.01(-6.20%)
Apr 22, 2020
0.2418
0.2450
0.2200
0.2275
1,047,087
-0.00(-1.13%)
Apr 21, 2020
0.2301
0.2500
0.2301
0.2301
833,897
-0.01(-3.44%)
Apr 20, 2020
0.2380
0.2695
0.2289
0.2383
2,723,616
-0.02(-6.18%)
Apr 17, 2020
0.2350
0.2790
0.2201
0.2540
8,268,600
+0.03(+11.60%)
Apr 16, 2020
0.2231
0.2350
0.2120
0.2276
1,687,666
+0.01(+4.69%)
Apr 15, 2020
0.2099
0.2175
0.2013
0.2174
1,135,007
+0.01(+3.52%)
Apr 14, 2020
0.2300
0.2300
0.2000
0.2100
1,295,449
-0.01(-4.55%)
Apr 13, 2020
0.2100
0.2200
0.2100
0.2200
1,068,677
+0.01(+6.28%)
Apr 09, 2020
0.2100
0.2179
0.2000
0.2070
2,079,400
+0.02(+8.95%)
Apr 08, 2020
0.2000
0.2000
0.1800
0.1900
1,436,495
+0.01(+4.05%)
Apr 07, 2020
0.1775
0.1900
0.1775
0.1826
889,556
-0.00(-1.30%)
Apr 06, 2020
0.1934
0.1935
0.1800
0.1850
1,153,418
-0.00(-1.28%)
Apr 03, 2020
0.2000
0.2000
0.1800
0.1874
549,400
+0.01(+2.97%)
Apr 02, 2020
0.1933
0.1999
0.1800
0.1820
594,051
-0.01(-5.75%)
Apr 01, 2020
0.1993
0.2070
0.1905
0.1931
711,920
-0.00(-1.98%)
Mar 31, 2020
0.2088
0.2140
0.1851
0.1970
1,387,287
-0.02(-10.45%)
Mar 30, 2020
0.2100
0.2300
0.2000
0.2200
2,128,518
+0.01(+5.67%)
Mar 27, 2020
0.2294
0.2294
0.2051
0.2082
1,055,400
-0.01(-2.66%)
Mar 26, 2020
0.2101
0.2300
0.2000
0.2139
2,070,436
+0.00(+1.86%)
Mar 25, 2020
0.2100
0.2300
0.1914
0.2100
2,897,510
+0.02(+9.89%)
Mar 24, 2020
0.1900
0.2100
0.1831
0.1911
2,637,455
+0.01(+6.17%)
Mar 23, 2020
0.2000
0.2000
0.1700
0.1800
969,922
-0.01(-4.61%)
Mar 20, 2020
0.1900
0.2000
0.1720
0.1887
1,269,300
+0.02(+11.00%)
Mar 19, 2020
0.1600
0.1900
0.1400
0.1700
2,287,549
+0.00(+0.59%)
Mar 18, 2020
0.2000
0.2000
0.1324
0.1690
2,745,461
-0.03(-14.21%)
Mar 17, 2020
0.2050
0.2200
0.1800
0.1970
1,702,573
-0.00(-1.45%)
Mar 16, 2020
0.2040
0.2100
0.1900
0.1999
1,399,436
-0.01(-6.15%)
Mar 13, 2020
0.2250
0.2490
0.2097
0.2130
3,055,800
+0.01(+6.50%)
Mar 12, 2020
0.2171
0.2300
0.2000
0.2000
2,555,629
-0.04(-16.25%)
Mar 11, 2020
0.2630
0.2668
0.2320
0.2388
2,473,243
-0.01(-4.37%)
Mar 10, 2020
0.2600
0.2799
0.2300
0.2497
2,751,622
+0.01(+4.04%)
Mar 09, 2020
0.2500
0.2700
0.2300
0.2400
2,554,803
-0.04(-14.89%)
Mar 06, 2020
0.2878
0.2915
0.2660
0.2820
2,541,200
-0.01(-2.76%)
Mar 05, 2020
0.2886
0.3075
0.2800
0.2900
3,874,161
-0.03(-8.31%)
Mar 04, 2020
0.3200
0.3300
0.2990
0.3163
5,733,770
-0.03(-9.58%)
Mar 03, 2020
0.3675
0.3868
0.3110
0.3498
10,079,197
-0.04(-10.31%)
Mar 02, 2020
0.3300
0.4052
0.3051
0.3900
23,558,564
+0.09(+30.52%)
Feb 28, 2020
0.2500
0.3000
0.2400
0.2988
7,460,800
+0.06(+23.32%)
Feb 27, 2020
0.2450
0.2600
0.2315
0.2423
2,388,453
-0.02(-8.50%)
Feb 26, 2020
0.2695
0.2700
0.2500
0.2648
1,315,221
-0.00(-0.49%)
Feb 25, 2020
0.2701
0.2800
0.2631
0.2661
1,981,757
-0.01(-4.14%)
Feb 24, 2020
0.2857
0.2900
0.2650
0.2776
1,699,047
-0.01(-2.90%)
Feb 21, 2020
0.3150
0.3200
0.2728
0.2859
6,044,900
+0.01(+2.11%)
Feb 20, 2020
0.2800
0.2900
0.2700
0.2800
1,780,551
+0.01(+2.23%)
Feb 19, 2020
0.2700
0.2779
0.2617
0.2739
619,656
+0.00(+1.44%)
Feb 18, 2020
0.2800
0.2810
0.2600
0.2700
1,050,304
-0.01(-3.67%)
Feb 14, 2020
0.2708
0.2850
0.2708
0.2803
730,100
+0.00(+0.47%)
Feb 13, 2020
0.2980
0.2980
0.2700
0.2790
1,093,939
-0.00(-1.76%)
Feb 12, 2020
0.2800
0.2900
0.2650
0.2840
1,795,992
+0.01(+3.27%)
Feb 11, 2020
0.2700
0.2888
0.2625
0.2750
3,457,821
+0.02(+5.85%)
Feb 10, 2020
0.2500
0.2600
0.2332
0.2598
1,682,962
+0.01(+3.67%)
Feb 07, 2020
0.2762
0.2762
0.2299
0.2506
3,119,200
-0.02(-6.46%)
Feb 06, 2020
0.2895
0.2895
0.2580
0.2679
1,993,767
-0.01(-4.32%)
Feb 05, 2020
0.2800
0.2975
0.2720
0.2800
2,201,518
+0.00(+0.36%)
Feb 04, 2020
0.2900
0.2978
0.2790
0.2790
1,552,997
-0.02(-5.42%)
Feb 03, 2020
0.3000
0.3240
0.2700
0.2950
3,393,480
+0.00(+1.48%)
Jan 31, 2020
0.3400
0.3400
0.2810
0.2907
6,028,600
-0.17(-37.35%)
Jan 30, 2020
0.5100
0.5100
0.4500
0.4640
1,099,787
-0.06(-10.77%)
Jan 29, 2020
0.5200
0.5200
0.4900
0.5200
150,690
+0.02(+4.00%)
Jan 28, 2020
0.5000
0.5200
0.5000
0.5000
99,507
+0.01(+2.04%)
Jan 27, 2020
0.5100
0.5200
0.4900
0.4900
374,108
-0.03(-4.85%)
Jan 24, 2020
0.5664
0.5694
0.5150
0.5150
251,400
-0.04(-6.38%)
Jan 23, 2020
0.5653
0.5700
0.5311
0.5501
255,194
-0.00(-0.56%)
Jan 22, 2020
0.5900
0.5900
0.5400
0.5532
239,314
-0.01(-1.57%)
Jan 21, 2020
0.5600
0.5989
0.5500
0.5620
715,119
+0.00(+0.41%)
Jan 17, 2020
0.5400
0.5700
0.5200
0.5597
1,095,500
+0.03(+5.64%)
Jan 16, 2020
0.5400
0.5400
0.5150
0.5298
265,555
+0.01(+1.88%)
Jan 15, 2020
0.5300
0.5400
0.5100
0.5200
356,678
-0.01(-1.89%)
Jan 14, 2020
0.5400
0.5500
0.5100
0.5300
236,202
+0.01(+1.92%)
Jan 13, 2020
0.5600
0.5600
0.5000
0.5200
656,601
+0.01(+1.52%)
Jan 10, 2020
0.5200
0.5600
0.5000
0.5122
722,300
+0.01(+2.44%)
Jan 09, 2020
0.5600
0.6400
0.4900
0.5000
3,502,058
+0.01(+1.01%)
Jan 08, 2020
0.5200
0.5200
0.4900
0.4950
365,086
-0.03(-4.81%)
Jan 07, 2020
0.4900
0.5400
0.4900
0.5200
479,732
+0.03(+6.54%)
Jan 06, 2020
0.4999
0.5000
0.4800
0.4881
253,850
-0.01(-1.79%)
Jan 03, 2020
0.5000
0.5174
0.4700
0.4970
308,300
+0.01(+1.43%)
Jan 02, 2020
0.5000
0.5000
0.4800
0.4900
205,853
-0.01(-2.00%)
Dec 31, 2019
0.4800
0.5425
0.4620
0.5000
935,800
+0.02(+4.19%)
Dec 30, 2019
0.4611
0.4799
0.4400
0.4799
549,705
+0.01(+2.11%)
Dec 27, 2019
0.4860
0.4860
0.4600
0.4700
272,800
-0.01(-2.08%)
Dec 26, 2019
0.4700
0.4900
0.4600
0.4800
334,590
+0.01(+2.13%)
Dec 24, 2019
0.4700
0.4800
0.4500
0.4700
242,900
+0.00(+0.00%)
Dec 23, 2019
0.4800
0.5100
0.4500
0.4700
467,792
-0.03(-6.47%)
Dec 20, 2019
0.5300
0.5300
0.4901
0.5025
324,800
-0.04(-8.05%)
Dec 19, 2019
0.4650
0.5800
0.4650
0.5465
1,221,696
+0.07(+13.85%)
Dec 18, 2019
0.4700
0.5000
0.4500
0.4800
641,810
+0.00(+0.00%)
Dec 17, 2019
0.4700
0.5000
0.4700
0.4800
292,225
+0.00(+0.54%)
Dec 16, 2019
0.5070
0.5263
0.4690
0.4774
495,760
-0.03(-5.82%)
Dec 13, 2019
0.5100
0.5100
0.5000
0.5069
277,700
-0.00(-0.65%)
Dec 12, 2019
0.5202
0.5298
0.5000
0.5102
287,092
-0.02(-3.17%)
Dec 11, 2019
0.5000
0.5500
0.4800
0.5269
469,307
-0.06(-10.69%)
Dec 10, 2019
0.5700
0.6300
0.5300
0.5900
369,820
+0.02(+3.51%)
Dec 09, 2019
0.6000
0.6000
0.5600
0.5700
290,531
-0.03(-5.63%)
Dec 06, 2019
0.6200
0.6300
0.5800
0.6040
161,500
-0.01(-1.05%)
Dec 05, 2019
0.6200
0.6300
0.5651
0.6104
317,580
+0.00(+0.46%)
Dec 04, 2019
0.6900
0.6900
0.6000
0.6076
455,567
-0.04(-6.52%)
Dec 03, 2019
0.5799
0.6653
0.5508
0.6500
1,360,596
+0.14(+27.75%)
Dec 02, 2019
0.5000
0.5500
0.4839
0.5088
405,256
+0.01(+2.54%)
Nov 29, 2019
0.5000
0.5000
0.4800
0.4962
127,600
+0.00(+0.79%)
Nov 27, 2019
0.4900
0.5000
0.4800
0.4923
192,000
+0.01(+2.54%)
Nov 26, 2019
0.4900
0.4996
0.4750
0.4801
231,496
-0.01(-2.02%)
Nov 25, 2019
0.5100
0.5100
0.4850
0.4900
186,580
-0.00(-0.06%)
Nov 22, 2019
0.4800
0.5200
0.4800
0.4903
251,000
+0.00(+0.06%)
Nov 21, 2019
0.5400
0.5500
0.4900
0.4900
488,304
-0.02(-3.92%)
Nov 20, 2019
0.5500
0.5700
0.5000
0.5100
537,181
-0.01(-1.92%)
Nov 19, 2019
0.4900
0.5400
0.4900
0.5200
478,095
+0.03(+6.12%)
Nov 18, 2019
0.5000
0.5000
0.4800
0.4900
208,972
-0.01(-2.20%)
Nov 15, 2019
0.5040
0.5224
0.4721
0.5010
264,800
+0.01(+2.24%)
Nov 14, 2019
0.5400
0.5400
0.4900
0.4900
423,863
-0.02(-3.14%)
Nov 13, 2019
0.5451
0.5500
0.5000
0.5059
435,033
-0.03(-6.31%)
Nov 12, 2019
0.6000
0.6100
0.4700
0.5400
1,642,745
-0.12(-17.80%)
Nov 11, 2019
0.6700
0.6705
0.6024
0.6569
293,645
-0.01(-2.04%)
Nov 08, 2019
0.6700
0.6999
0.6600
0.6706
134,900
+0.00(+0.09%)
Nov 07, 2019
0.7000
0.7000
0.6600
0.6700
216,302
-0.01(-1.47%)
Nov 06, 2019
0.6700
0.7100
0.6700
0.6800
436,699
-0.00(-0.51%)
Nov 05, 2019
0.6700
0.7100
0.6700
0.6835
395,739
-0.03(-3.73%)
Nov 04, 2019
0.7500
0.7500
0.6700
0.7100
428,577
-0.02(-2.47%)
Nov 01, 2019
0.7150
0.7400
0.6500
0.7280
824,600
+0.01(+1.10%)
Oct 31, 2019
0.7200
0.7340
0.7101
0.7201
158,800
+0.00(+0.01%)
Oct 30, 2019
0.7500
0.7500
0.7100
0.7200
158,453
-0.02(-3.33%)
Oct 29, 2019
0.7500
0.7500
0.7210
0.7448
93,775
+0.00(+0.65%)
Oct 28, 2019
0.7500
0.7700
0.7200
0.7400
262,251
-0.01(-1.86%)
Oct 25, 2019
0.7150
0.7550
0.7150
0.7540
193,200
+0.02(+3.29%)
Oct 24, 2019
0.7400
0.7600
0.7300
0.7300
168,715
-0.01(-1.35%)
Oct 23, 2019
0.7400
0.7600
0.7300
0.7400
220,175
+0.01(+1.15%)
Oct 22, 2019
0.7273
0.7480
0.7186
0.7316
199,340
+0.00(+0.58%)
Oct 21, 2019
0.7200
0.7579
0.7200
0.7274
279,289
+0.00(+0.33%)
Oct 18, 2019
0.7500
0.7780
0.7100
0.7250
356,300
-0.02(-2.70%)
Oct 17, 2019
0.7824
0.7902
0.7423
0.7451
444,617
-0.02(-3.23%)
Oct 16, 2019
0.7500
0.8100
0.7400
0.7700
508,007
+0.03(+4.24%)
Oct 15, 2019
0.7185
0.7654
0.7000
0.7387
374,634
+0.02(+2.58%)
Oct 14, 2019
0.7600
0.7600
0.7000
0.7201
304,730
-0.01(-1.54%)
Oct 11, 2019
0.7623
0.7623
0.7003
0.7314
303,100
+0.01(+1.58%)
Oct 10, 2019
0.8000
0.8000
0.7000
0.7200
629,873
-0.04(-5.51%)
Oct 09, 2019
0.8000
0.8000
0.7603
0.7620
362,792
-0.03(-4.22%)
Oct 08, 2019
0.8100
0.8200
0.7700
0.7956
473,259
-0.02(-2.95%)
Oct 07, 2019
0.8200
0.8300
0.7500
0.8198
991,429
-0.03(-3.46%)
Oct 04, 2019
0.6868
0.8554
0.6800
0.8492
2,838,800
+0.15(+21.31%)
Oct 03, 2019
0.6900
0.7200
0.6600
0.7000
943,794
+0.00(+0.29%)
Oct 02, 2019
0.7200
0.7355
0.6550
0.6980
1,082,296
-0.02(-3.06%)
Oct 01, 2019
0.7400
0.7400
0.7000
0.7200
579,048
-0.01(-1.22%)
Sep 30, 2019
0.7875
0.8800
0.7144
0.7289
2,154,495
-0.02(-2.81%)
Sep 27, 2019
0.7100
0.7500
0.6757
0.7500
1,083,000
+0.06(+8.70%)
Sep 26, 2019
0.8000
0.8400
0.6800
0.6900
1,914,304
-0.11(-13.75%)
Sep 25, 2019
0.8900
0.8900
0.7800
0.8000
1,017,177
-0.05(-5.88%)
Sep 24, 2019
1.030
1.040
0.7500
0.8500
3,534,972
-0.15(-15.00%)
Sep 23, 2019
1.090
1.200
1.000
1.000
2,757,956
-0.03(-2.91%)
Sep 20, 2019
1.000
1.100
0.9850
1.030
2,598,300
+0.07(+7.29%)
Sep 19, 2019
1.140
1.140
0.9100
0.9600
3,133,045
-0.20(-17.24%)
Sep 18, 2019
1.300
1.310
1.100
1.160
3,252,411
-0.14(-10.77%)
Sep 17, 2019
1.290
1.560
1.280
1.300
8,940,943
+0.05(+4.00%)
Sep 16, 2019
1.160
1.400
1.160
1.250
5,100,519
+0.10(+8.70%)
Sep 13, 2019
0.9100
1.380
0.9020
1.150
8,311,400
+0.25(+27.78%)
Sep 12, 2019
0.7900
0.9500
0.7900
0.9000
2,602,871
+0.09(+11.48%)
Sep 11, 2019
0.7805
0.8340
0.7805
0.8073
614,573
-0.03(-3.34%)
Sep 10, 2019
0.9000
0.9000
0.7600
0.8352
2,068,929
-0.06(-7.20%)
Sep 09, 2019
0.7400
0.9800
0.7400
0.9000
5,336,120
+0.16(+21.87%)
Sep 06, 2019
0.6500
0.7500
0.6400
0.7385
1,411,600
+0.08(+12.52%)
Sep 05, 2019
0.6490
0.6600
0.6000
0.6563
507,999
-0.00(-0.56%)
Sep 04, 2019
0.6800
0.6900
0.5500
0.6600
2,040,429
-0.04(-5.71%)
Sep 03, 2019
0.7200
0.7200
0.6800
0.7000
857,053
-0.02(-3.10%)
Aug 30, 2019
0.7350
0.7467
0.7000
0.7224
1,719,900
+0.00(+0.33%)
Aug 29, 2019
0.7000
0.7800
0.6100
0.7200
5,308,394
+0.04(+5.73%)
Aug 28, 2019
0.5900
0.8200
0.5512
0.6810
19,989,672
+0.16(+30.96%)
Aug 27, 2019
0.4511
0.5325
0.4500
0.5200
2,808,100
+0.06(+13.96%)
Aug 26, 2019
0.4675
0.4699
0.4500
0.4563
265,953
-0.00(-0.85%)
Aug 23, 2019
0.4545
0.4797
0.4351
0.4602
540,000
+0.01(+2.91%)
Aug 22, 2019
0.4427
0.4550
0.4301
0.4472
491,532
+0.01(+1.64%)
Aug 21, 2019
0.4500
0.4599
0.4301
0.4400
705,473
-0.01(-2.22%)
Aug 20, 2019
0.4400
0.4700
0.4400
0.4500
563,979
-0.02(-4.26%)
Aug 19, 2019
0.4600
0.4700
0.4300
0.4700
1,315,234
+0.01(+2.17%)
Aug 16, 2019
0.4720
0.4720
0.4400
0.4600
485,900
+0.01(+2.22%)
Aug 15, 2019
0.5200
0.5200
0.4500
0.4500
1,351,034
-0.06(-11.76%)
Aug 14, 2019
0.5100
0.5400
0.4700
0.5100
1,849,053
-0.05(-8.93%)
Aug 13, 2019
0.4300
0.5700
0.4100
0.5600
3,462,936
+0.13(+29.03%)
Aug 12, 2019
0.4595
0.4600
0.4336
0.4340
603,742
-0.03(-6.30%)
Aug 09, 2019
0.4749
0.4749
0.4350
0.4632
1,063,000
+0.00(+0.48%)
Aug 08, 2019
0.4416
0.5180
0.4416
0.4610
928,784
-0.03(-5.92%)
Aug 07, 2019
0.4800
0.4900
0.4400
0.4900
818,946
+0.01(+2.08%)
Aug 06, 2019
0.4700
0.4900
0.4600
0.4800
869,151
+0.01(+2.13%)
Aug 05, 2019
0.5200
0.5200
0.4500
0.4700
1,837,129
-0.04(-7.37%)
Aug 02, 2019
0.5200
0.6799
0.4678
0.5074
12,031,000
+0.04(+8.47%)
Aug 01, 2019
0.4807
0.5099
0.4577
0.4678
1,160,404
-0.01(-2.13%)
Jul 31, 2019
0.4410
0.4800
0.4351
0.4780
881,095
+0.03(+6.22%)
Jul 30, 2019
0.4600
0.4600
0.4200
0.4500
1,084,705
-0.01(-2.17%)
Jul 29, 2019
0.4700
0.4890
0.4400
0.4600
1,859,870
-0.02(-4.17%)
Jul 26, 2019
0.5000
0.5000
0.4618
0.4800
1,320,600
-0.02(-4.00%)
Jul 25, 2019
0.5300
0.5300
0.4900
0.5000
1,486,909
-0.02(-3.10%)
Jul 24, 2019
0.5416
0.5427
0.4700
0.5160
2,811,964
-0.02(-4.44%)
Jul 23, 2019
0.5500
0.6100
0.5400
0.5400
5,502,851
-0.01(-1.82%)
Jul 22, 2019
0.5400
0.6299
0.4500
0.5500
18,868,660
-2.44(-81.61%)
Jul 19, 2019
3.430
3.438
2.990
2.990
383,300
-0.40(-11.80%)
Jul 18, 2019
3.180
3.390
3.160
3.390
278,472
+0.21(+6.60%)
Jul 17, 2019
3.400
3.460
3.155
3.180
197,016
-0.20(-5.92%)
Jul 16, 2019
3.650
3.670
3.100
3.380
1,296,614
-0.26(-7.14%)
Jul 15, 2019
3.930
3.990
3.600
3.640
316,074
-0.25(-6.43%)
Jul 12, 2019
4.010
4.110
3.860
3.890
272,300
-0.10(-2.51%)
Jul 11, 2019
4.240
4.300
3.960
3.990
280,671
-0.18(-4.32%)
Jul 10, 2019
3.750
4.360
3.600
4.170
1,888,824
+0.44(+11.80%)
Jul 09, 2019
3.700
3.780
3.660
3.730
373,201
+0.04(+1.08%)
Jul 08, 2019
3.940
3.940
3.660
3.690
1,056,896
-0.25(-6.35%)
Jul 05, 2019
3.990
4.000
3.880
3.940
75,500
-0.03(-0.76%)
Jul 03, 2019
3.970
4.000
3.910
3.970
58,300
-0.01(-0.25%)
Jul 02, 2019
4.150
4.150
3.900
3.980
292,174
-0.15(-3.63%)
Jul 01, 2019
4.480
4.480
4.100
4.130
193,370
-0.21(-4.84%)
Jun 28, 2019
4.230
4.400
4.190
4.340
116,000
+0.08(+1.88%)
Jun 27, 2019
4.150
4.280
4.050
4.260
197,367
+0.13(+3.15%)
Jun 26, 2019
4.280
4.300
4.080
4.130
213,669
-0.10(-2.36%)
Jun 25, 2019
4.220
4.480
4.110
4.230
484,127
+0.07(+1.68%)
Jun 24, 2019
4.430
4.530
4.060
4.160
393,133
-0.23(-5.24%)
Jun 21, 2019
4.200
4.510
4.120
4.390
679,700
+0.19(+4.52%)
Jun 20, 2019
4.350
4.480
4.190
4.200
447,571
+0.02(+0.48%)
Jun 19, 2019
4.960
4.960
3.930
4.180
1,478,509
-0.60(-12.55%)
Jun 18, 2019
4.820
4.920
4.700
4.780
624,534
-0.02(-0.42%)
Jun 17, 2019
4.690
4.870
4.690
4.800
262,678
+0.08(+1.69%)
Jun 14, 2019
4.770
4.808
4.630
4.720
87,700
-0.03(-0.63%)
Jun 13, 2019
4.740
4.840
4.580
4.750
209,726
+0.00(+0.00%)
Jun 12, 2019
4.970
4.970
4.710
4.750
403,770
-0.17(-3.46%)
Jun 11, 2019
5.070
5.200
4.795
4.920
88,503
-0.13(-2.57%)
Jun 10, 2019
4.950
5.110
4.950
5.050
59,960
+0.11(+2.23%)
Jun 07, 2019
4.800
5.020
4.680
4.940
89,200
+0.14(+2.92%)
Jun 06, 2019
5.010
5.026
4.620
4.800
232,766
-0.20(-4.00%)
Jun 05, 2019
5.220
5.220
4.940
5.000
141,027
-0.20(-3.85%)
Jun 04, 2019
4.990
5.210
4.860
5.200
68,457
+0.23(+4.63%)
Jun 03, 2019
5.180
5.194
4.840
4.970
90,873
-0.19(-3.68%)
May 31, 2019
5.170
5.270
5.140
5.160
82,800
-0.04(-0.77%)
May 30, 2019
5.300
5.379
5.200
5.200
69,163
-0.10(-1.89%)
May 29, 2019
5.490
5.540
5.220
5.300
103,439
-0.20(-3.64%)
May 28, 2019
5.380
5.640
5.250
5.500
301,368
+0.17(+3.19%)
May 24, 2019
5.150
5.460
5.150
5.330
316,200
+0.19(+3.70%)
May 23, 2019
5.030
5.210
4.980
5.140
96,760
+0.01(+0.19%)
May 22, 2019
4.890
5.220
4.820
5.130
200,978
+0.20(+4.06%)
May 21, 2019
5.130
5.130
4.900
4.930
369,681
-0.22(-4.27%)
May 20, 2019
5.270
5.300
5.100
5.150
129,528
-0.16(-3.01%)
May 17, 2019
5.300
5.831
5.150
5.310
263,200
-0.04(-0.75%)
May 16, 2019
5.450
5.510
5.240
5.350
764,677
+0.07(+1.33%)
May 15, 2019
5.510
5.558
5.250
5.280
343,416
-0.24(-4.35%)
May 14, 2019
5.850
5.950
5.465
5.520
166,757
-0.34(-5.80%)
May 13, 2019
5.730
6.000
5.530
5.860
211,162
-0.03(-0.51%)
May 10, 2019
5.710
5.900
5.560
5.890
130,000
+0.18(+3.15%)
May 09, 2019
6.020
6.040
5.640
5.710
204,384
-0.35(-5.78%)
May 08, 2019
6.080
6.150
5.530
6.060
330,503
+0.03(+0.50%)
May 07, 2019
6.290
6.290
5.920
6.030
291,306
-0.22(-3.52%)
May 06, 2019
6.180
6.430
6.100
6.250
170,889
+0.01(+0.16%)
May 03, 2019
6.220
6.340
6.177
6.240
247,600
+0.02(+0.32%)
May 02, 2019
6.160
6.370
6.010
6.220
242,834
+0.07(+1.14%)
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.