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
Big 5 Sporting
(NQ:
BGFV
)
3.040
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
1.702
1.741
1.625
1.696
583,642
+0.01(+0.38%)
Apr 29, 2019
1.683
1.773
1.664
1.690
301,093
+0.00(+0.00%)
Apr 26, 2019
1.625
1.702
1.623
1.690
209,971
+0.05(+3.15%)
Apr 25, 2019
1.709
1.713
1.593
1.638
294,804
-0.05(-3.05%)
Apr 24, 2019
1.638
1.722
1.631
1.690
304,929
+0.05(+3.15%)
Apr 23, 2019
1.612
1.677
1.612
1.638
333,677
+0.04(+2.42%)
Apr 22, 2019
1.696
1.702
1.541
1.599
705,695
-0.10(-6.06%)
Apr 18, 2019
1.722
1.754
1.667
1.702
463,518
-0.03(-1.49%)
Apr 17, 2019
1.741
1.754
1.677
1.728
286,238
+0.01(+0.37%)
Apr 16, 2019
1.677
1.799
1.664
1.722
363,032
+0.06(+3.49%)
Apr 15, 2019
1.877
1.889
1.657
1.664
521,080
-0.21(-11.03%)
Apr 12, 2019
1.935
1.960
1.870
1.870
165,774
-0.06(-3.33%)
Apr 11, 2019
1.935
1.947
1.870
1.935
222,636
+0.03(+1.35%)
Apr 10, 2019
1.947
1.980
1.889
1.909
193,209
-0.04(-1.99%)
Apr 09, 2019
1.935
1.993
1.922
1.947
198,428
+0.01(+0.33%)
Apr 08, 2019
2.044
2.044
1.935
1.941
326,542
-0.11(-5.35%)
Apr 05, 2019
2.051
2.109
2.031
2.051
231,681
+0.01(+0.32%)
Apr 04, 2019
1.954
2.089
1.954
2.044
320,689
+0.09(+4.62%)
Apr 03, 2019
1.967
1.999
1.896
1.954
249,046
+0.02(+1.00%)
Apr 02, 2019
2.038
2.038
1.902
1.935
438,698
-0.10(-4.76%)
Apr 01, 2019
2.057
2.096
1.999
2.031
324,197
-0.02(-0.94%)
Mar 29, 2019
2.109
2.134
2.031
2.051
343,335
-0.06(-2.75%)
Mar 28, 2019
2.089
2.138
2.089
2.109
178,751
+0.04(+1.87%)
Mar 27, 2019
2.173
2.205
2.038
2.070
418,503
-0.09(-4.18%)
Mar 26, 2019
2.115
2.231
2.096
2.160
306,657
+0.07(+3.39%)
Mar 25, 2019
2.083
2.109
2.031
2.089
334,866
+0.01(+0.31%)
Mar 22, 2019
2.257
2.289
2.083
2.083
308,443
-0.15(-6.65%)
Mar 21, 2019
2.399
2.450
2.225
2.231
429,566
-0.19(-7.73%)
Mar 20, 2019
2.438
2.489
2.405
2.418
396,784
-0.01(-0.53%)
Mar 19, 2019
2.444
2.489
2.405
2.431
392,743
+0.00(+0.00%)
Mar 18, 2019
2.418
2.502
2.380
2.431
385,901
+0.05(+1.89%)
Mar 15, 2019
2.425
2.476
2.338
2.386
1,042,412
-0.02(-0.80%)
Mar 14, 2019
2.399
2.431
2.367
2.405
407,188
+0.01(+0.54%)
Mar 13, 2019
2.276
2.418
2.263
2.392
443,155
+0.11(+4.80%)
Mar 12, 2019
2.373
2.412
2.270
2.283
434,311
-0.11(-4.58%)
Mar 11, 2019
2.354
2.463
2.334
2.392
486,066
+0.03(+1.37%)
Mar 08, 2019
2.386
2.418
2.192
2.360
559,354
-0.06(-2.66%)
Mar 07, 2019
2.476
2.528
2.418
2.425
281,035
-0.03(-1.05%)
Mar 06, 2019
2.470
2.508
2.400
2.450
450,284
-0.01(-0.26%)
Mar 05, 2019
2.476
2.489
2.355
2.457
638,094
+0.02(+0.78%)
Mar 04, 2019
2.622
2.699
2.409
2.438
878,281
-0.15(-5.90%)
Mar 01, 2019
2.635
2.667
2.559
2.590
453,905
+0.03(+0.99%)
Feb 28, 2019
2.508
2.629
2.457
2.565
573,768
+0.10(+4.13%)
Feb 27, 2019
3.042
3.042
2.438
2.463
1,477,332
-0.52(-17.31%)
Feb 26, 2019
2.718
3.036
2.711
2.979
1,815,736
+0.28(+10.38%)
Feb 25, 2019
2.514
2.724
2.489
2.699
470,506
+0.19(+7.61%)
Feb 22, 2019
2.463
2.520
2.444
2.508
277,936
+0.03(+1.29%)
Feb 21, 2019
2.463
2.533
2.450
2.476
124,868
+0.00(+0.00%)
Feb 20, 2019
2.501
2.546
2.431
2.476
315,249
-0.04(-1.77%)
Feb 19, 2019
2.533
2.533
2.400
2.520
257,990
+0.02(+0.76%)
Feb 15, 2019
2.527
2.578
2.457
2.501
275,579
-0.02(-0.76%)
Feb 14, 2019
2.482
2.540
2.444
2.520
201,471
+0.02(+0.76%)
Feb 13, 2019
2.540
2.552
2.419
2.501
162,383
-0.03(-1.26%)
Feb 12, 2019
2.412
2.603
2.412
2.533
357,384
+0.15(+6.13%)
Feb 11, 2019
2.387
2.444
2.355
2.387
180,478
-0.01(-0.27%)
Feb 08, 2019
2.361
2.470
2.355
2.393
234,101
+0.01(+0.53%)
Feb 07, 2019
2.387
2.457
2.329
2.380
241,408
-0.02(-0.80%)
Feb 06, 2019
2.380
2.425
2.329
2.400
153,023
+0.03(+1.07%)
Feb 05, 2019
2.285
2.400
2.279
2.374
454,040
+0.08(+3.61%)
Feb 04, 2019
2.228
2.310
2.215
2.291
276,715
+0.06(+2.86%)
Feb 01, 2019
2.196
2.259
2.151
2.228
195,922
+0.04(+1.74%)
Jan 31, 2019
2.164
2.215
2.139
2.189
223,287
+0.03(+1.48%)
Jan 30, 2019
2.170
2.228
2.139
2.158
199,672
+0.01(+0.30%)
Jan 29, 2019
2.240
2.240
2.151
2.151
268,197
-0.10(-4.25%)
Jan 28, 2019
2.228
2.285
2.170
2.247
331,259
-0.01(-0.56%)
Jan 25, 2019
2.228
2.349
2.221
2.259
363,250
+0.04(+1.72%)
Jan 24, 2019
2.317
2.317
2.170
2.221
418,098
-0.08(-3.59%)
Jan 23, 2019
2.158
2.329
2.145
2.304
552,763
+0.17(+7.74%)
Jan 22, 2019
2.387
2.406
2.107
2.139
880,216
-0.25(-10.40%)
Jan 18, 2019
2.329
2.412
2.279
2.387
430,809
+0.06(+2.74%)
Jan 17, 2019
2.234
2.406
2.209
2.323
495,957
+0.06(+2.82%)
Jan 16, 2019
2.393
2.393
2.164
2.259
891,702
-0.14(-5.84%)
Jan 15, 2019
2.196
2.438
2.164
2.400
1,343,445
+0.30(+14.24%)
Jan 14, 2019
2.100
2.145
2.043
2.100
375,663
-0.01(-0.30%)
Jan 11, 2019
1.948
2.189
1.948
2.107
609,449
+0.16(+8.17%)
Jan 10, 2019
2.088
2.088
1.909
1.948
498,315
-0.17(-7.83%)
Jan 09, 2019
1.979
2.132
1.916
2.113
427,882
+0.15(+7.44%)
Jan 08, 2019
1.999
2.056
1.932
1.967
462,826
-0.02(-0.96%)
Jan 07, 2019
1.967
2.005
1.878
1.986
529,224
+0.04(+1.96%)
Jan 04, 2019
1.839
2.018
1.839
1.948
422,168
+0.12(+6.62%)
Jan 03, 2019
1.922
1.986
1.801
1.827
394,599
-0.10(-4.97%)
Jan 02, 2019
1.623
1.935
1.598
1.922
810,047
+0.27(+16.60%)
Dec 31, 2018
1.623
1.680
1.528
1.648
529,006
+0.02(+1.17%)
Dec 28, 2018
1.553
1.699
1.553
1.629
697,433
+0.08(+5.35%)
Dec 27, 2018
1.623
1.680
1.489
1.547
702,034
-0.09(-5.45%)
Dec 26, 2018
1.610
1.744
1.578
1.636
608,239
+0.04(+2.39%)
Dec 24, 2018
1.496
1.655
1.458
1.598
660,354
+0.12(+8.19%)
Dec 21, 2018
1.795
1.795
1.432
1.477
2,008,245
-0.32(-17.73%)
Dec 20, 2018
1.808
1.852
1.757
1.795
407,399
+0.03(+1.80%)
Dec 19, 2018
1.954
1.979
1.750
1.763
644,426
-0.19(-9.77%)
Dec 18, 2018
1.916
2.018
1.865
1.954
420,204
+0.04(+2.33%)
Dec 17, 2018
1.820
2.037
1.788
1.909
980,622
+0.09(+4.90%)
Dec 14, 2018
1.839
1.973
1.804
1.820
1,311,125
-0.02(-1.04%)
Dec 13, 2018
1.967
2.018
1.814
1.839
656,145
-0.14(-7.07%)
Dec 12, 2018
2.018
2.069
1.973
1.979
324,467
-0.03(-1.58%)
Dec 11, 2018
2.005
2.049
1.960
2.011
264,064
+0.01(+0.64%)
Dec 10, 2018
2.075
2.088
1.973
1.999
458,656
-0.10(-4.85%)
Dec 07, 2018
2.145
2.215
2.081
2.100
263,639
-0.06(-2.65%)
Dec 06, 2018
2.100
2.170
2.027
2.158
366,202
+0.05(+2.42%)
Dec 04, 2018
2.298
2.342
2.100
2.107
710,160
-0.19(-8.31%)
Dec 03, 2018
2.368
2.419
2.266
2.298
479,991
-0.05(-2.17%)
Nov 30, 2018
2.272
2.349
2.259
2.349
276,679
+0.06(+2.50%)
Nov 29, 2018
2.329
2.380
2.272
2.291
272,897
-0.01(-0.28%)
Nov 28, 2018
2.291
2.379
2.247
2.298
432,786
+0.00(+0.00%)
Nov 27, 2018
2.260
2.373
2.260
2.298
328,826
+0.03(+1.39%)
Nov 26, 2018
2.273
2.379
2.260
2.266
486,854
+0.01(+0.56%)
Nov 23, 2018
2.473
2.499
2.232
2.254
450,634
-0.23(-9.11%)
Nov 21, 2018
2.480
2.480
2.480
0
+0.19(+8.07%)
Nov 20, 2018
2.524
2.524
2.291
2.295
433,057
-0.25(-9.98%)
Nov 19, 2018
2.398
2.605
2.323
2.549
830,200
+0.13(+5.45%)
Nov 16, 2018
2.436
2.442
2.298
2.417
411,130
-0.03(-1.03%)
Nov 15, 2018
2.480
2.505
2.392
2.442
339,975
-0.04(-1.52%)
Nov 14, 2018
2.442
2.505
2.442
2.480
333,103
+0.05(+2.07%)
Nov 13, 2018
2.436
2.505
2.398
2.430
490,898
-0.03(-1.02%)
Nov 12, 2018
2.367
2.505
2.360
2.455
650,640
+0.07(+2.89%)
Nov 09, 2018
2.360
2.455
2.323
2.386
441,395
+0.03(+1.06%)
Nov 08, 2018
2.229
2.386
2.220
2.360
463,816
+0.10(+4.44%)
Nov 07, 2018
2.279
2.317
2.185
2.260
651,631
-0.03(-1.37%)
Nov 06, 2018
2.329
2.392
2.178
2.291
1,067,808
-0.06(-2.67%)
Nov 05, 2018
2.580
2.605
2.329
2.354
1,324,657
-0.21(-8.31%)
Nov 02, 2018
2.505
2.618
2.430
2.568
1,425,019
+0.06(+2.51%)
Nov 01, 2018
2.204
2.568
2.134
2.505
2,339,658
+0.30(+13.68%)
Oct 31, 2018
2.404
2.473
2.015
2.204
4,043,376
-0.46(-17.22%)
Oct 30, 2018
2.643
2.800
2.637
2.662
1,701,875
-0.01(-0.47%)
Oct 29, 2018
2.938
3.001
2.674
2.674
7,555,679
-0.26(-8.78%)
Oct 26, 2018
2.894
2.944
2.812
2.932
1,271,303
+0.00(+0.00%)
Oct 25, 2018
3.120
3.133
2.907
2.932
1,559,430
-0.16(-5.08%)
Oct 24, 2018
3.082
3.246
3.038
3.089
2,834,118
-0.28(-8.38%)
Oct 23, 2018
3.308
3.409
3.308
3.371
958,174
+0.03(+0.94%)
Oct 22, 2018
3.352
3.377
3.302
3.340
431,526
-0.01(-0.19%)
Oct 19, 2018
3.384
3.384
3.308
3.346
317,945
-0.04(-1.11%)
Oct 18, 2018
3.403
3.409
3.321
3.384
476,384
-0.03(-0.92%)
Oct 17, 2018
3.396
3.440
3.302
3.415
316,301
+0.03(+0.74%)
Oct 16, 2018
3.365
3.421
3.296
3.390
549,505
+0.04(+1.12%)
Oct 15, 2018
3.352
3.403
3.233
3.352
503,016
+0.01(+0.38%)
Oct 12, 2018
3.221
3.359
3.205
3.340
330,210
+0.14(+4.31%)
Oct 11, 2018
3.277
3.352
3.192
3.202
288,912
-0.09(-2.67%)
Oct 10, 2018
3.271
3.365
3.264
3.290
339,307
+0.01(+0.38%)
Oct 09, 2018
3.258
3.421
3.258
3.277
705,919
+0.01(+0.38%)
Oct 08, 2018
3.221
3.296
3.208
3.264
408,868
+0.06(+1.76%)
Oct 05, 2018
3.170
3.230
3.114
3.208
550,191
+0.03(+0.99%)
Oct 04, 2018
3.202
3.239
3.139
3.177
447,758
-0.03(-0.78%)
Oct 03, 2018
3.208
3.239
3.158
3.202
829,179
+0.01(+0.39%)
Oct 02, 2018
3.271
3.308
3.170
3.189
877,646
-0.07(-2.12%)
Oct 01, 2018
3.195
3.334
3.195
3.258
550,182
+0.06(+1.76%)
Sep 28, 2018
3.233
3.296
3.139
3.202
273,503
-0.03(-0.97%)
Sep 27, 2018
3.264
3.327
3.233
3.233
315,117
-0.03(-0.96%)
Sep 26, 2018
3.139
3.296
3.139
3.264
284,674
+0.13(+4.00%)
Sep 25, 2018
3.170
3.202
3.139
3.139
413,940
-0.03(-0.99%)
Sep 24, 2018
3.139
3.202
3.076
3.170
541,843
+0.00(+0.00%)
Sep 21, 2018
3.202
3.327
3.170
3.170
2,019,175
-0.03(-0.98%)
Sep 20, 2018
3.013
3.233
3.013
3.202
1,195,842
+0.16(+5.15%)
Sep 19, 2018
3.013
3.076
2.982
3.045
430,294
+0.03(+1.04%)
Sep 18, 2018
3.170
3.170
2.919
3.013
1,312,416
-0.09(-3.03%)
Sep 17, 2018
3.264
3.264
3.108
3.108
1,329,454
-0.16(-4.81%)
Sep 14, 2018
3.264
3.390
3.233
3.264
535,855
+0.00(+0.00%)
Sep 13, 2018
3.390
3.406
3.264
3.264
450,346
-0.13(-3.70%)
Sep 12, 2018
3.421
3.421
3.359
3.390
286,394
-0.03(-0.92%)
Sep 11, 2018
3.359
3.421
3.359
3.421
166,666
+0.03(+0.93%)
Sep 10, 2018
3.359
3.484
3.327
3.390
414,099
+0.06(+1.89%)
Sep 07, 2018
3.359
3.421
3.268
3.327
538,404
-0.03(-0.93%)
Sep 06, 2018
3.516
3.516
3.359
3.359
516,941
-0.17(-4.89%)
Sep 05, 2018
3.547
3.610
3.516
3.531
410,021
-0.05(-1.32%)
Sep 04, 2018
3.547
3.625
3.516
3.578
642,325
+0.00(+0.00%)
Aug 31, 2018
3.578
3.578
3.578
0
+0.00(+0.00%)
Aug 30, 2018
3.547
3.610
3.453
3.578
783,864
+0.06(+1.79%)
Aug 29, 2018
3.516
3.577
3.454
3.516
680,756
+0.03(+0.88%)
Aug 28, 2018
3.485
3.516
3.393
3.485
883,913
+0.00(+0.00%)
Aug 27, 2018
3.546
3.546
3.424
3.485
938,570
-0.03(-0.87%)
Aug 24, 2018
3.577
3.638
3.485
3.516
516,188
-0.09(-2.54%)
Aug 23, 2018
3.424
3.638
3.424
3.607
408,744
+0.15(+4.42%)
Aug 22, 2018
3.638
3.791
3.424
3.454
914,436
-0.18(-5.04%)
Aug 21, 2018
3.607
3.638
3.577
3.638
444,714
+0.06(+1.71%)
Aug 20, 2018
3.607
3.699
3.546
3.577
325,460
+0.00(+0.00%)
Aug 17, 2018
3.516
3.638
3.485
3.577
304,544
+0.09(+2.63%)
Aug 16, 2018
3.577
3.668
3.454
3.485
400,888
-0.09(-2.56%)
Aug 15, 2018
3.607
3.638
3.516
3.577
383,078
-0.06(-1.68%)
Aug 14, 2018
3.668
3.687
3.638
3.638
264,872
+0.00(+0.00%)
Aug 13, 2018
3.516
3.699
3.516
3.638
1,032,597
+0.12(+3.48%)
Aug 10, 2018
3.454
3.546
3.454
3.516
213,279
+0.06(+1.77%)
Aug 09, 2018
3.454
3.516
3.454
3.454
279,474
+0.00(+0.00%)
Aug 08, 2018
3.546
3.577
3.424
3.454
351,728
-0.06(-1.74%)
Aug 07, 2018
3.516
3.561
3.485
3.516
430,343
+0.00(+0.00%)
Aug 06, 2018
3.546
3.638
3.485
3.516
363,780
+0.03(+0.88%)
Aug 03, 2018
3.668
3.730
3.454
3.485
754,820
-0.15(-4.20%)
Aug 02, 2018
3.638
3.662
3.546
3.638
409,532
+0.02(+0.42%)
Aug 01, 2018
3.363
3.821
3.363
3.623
1,491,838
-0.32(-8.14%)
Jul 31, 2018
4.005
4.096
3.852
3.944
822,053
-0.03(-0.77%)
Jul 30, 2018
3.882
4.066
3.882
3.974
421,742
+0.09(+2.36%)
Jul 27, 2018
3.882
3.944
3.760
3.882
322,372
-0.03(-0.78%)
Jul 26, 2018
3.882
4.005
3.867
3.913
322,470
+0.03(+0.79%)
Jul 25, 2018
3.882
3.944
3.760
3.882
354,907
+0.00(+0.00%)
Jul 24, 2018
4.066
3.882
3.882
342,384
-0.15(-3.79%)
Jul 23, 2018
4.005
4.096
3.974
4.035
362,819
+0.06(+1.54%)
Jul 20, 2018
4.219
4.219
3.974
3.974
673,456
-0.21(-5.11%)
Jul 19, 2018
4.005
4.249
4.005
4.188
609,935
+0.15(+3.79%)
Jul 18, 2018
4.096
4.127
4.035
4.035
221,030
-0.06(-1.49%)
Jul 17, 2018
4.066
4.161
4.066
4.096
255,065
+0.03(+0.75%)
Jul 16, 2018
4.127
4.158
4.035
4.066
249,851
-0.06(-1.48%)
Jul 13, 2018
4.127
4.219
4.096
4.127
341,628
+0.00(+0.00%)
Jul 12, 2018
4.158
4.161
3.974
4.127
612,184
+0.00(+0.00%)
Jul 11, 2018
4.249
4.280
4.096
4.127
492,018
-0.18(-4.26%)
Jul 10, 2018
4.402
4.463
4.158
4.310
710,451
-0.09(-2.08%)
Jul 09, 2018
4.463
4.494
4.463
4.402
355,308
-0.09(-2.04%)
Jul 06, 2018
4.463
4.555
4.463
4.494
173,314
+0.00(+0.00%)
Jul 05, 2018
4.494
4.555
4.433
4.494
360,571
+0.06(+1.38%)
Jul 03, 2018
4.433
4.433
4.433
0
-0.15(-3.33%)
Jul 02, 2018
4.616
4.616
4.494
4.586
479,381
-0.06(-1.32%)
Jun 29, 2018
4.738
4.769
4.466
4.647
740,629
-0.03(-0.65%)
Jun 28, 2018
4.830
4.861
4.616
4.677
551,380
-0.15(-3.16%)
Jun 27, 2018
4.952
5.044
4.830
4.830
547,597
-0.09(-1.86%)
Jun 26, 2018
5.014
5.029
4.922
4.922
549,546
-0.09(-1.83%)
Jun 25, 2018
5.075
5.105
4.922
5.014
578,710
-0.06(-1.20%)
Jun 22, 2018
5.166
5.212
4.891
5.075
1,196,449
-0.09(-1.78%)
Jun 21, 2018
5.044
5.258
5.044
5.166
485,654
+0.15(+3.05%)
Jun 20, 2018
5.105
5.105
4.952
5.014
439,028
-0.09(-1.80%)
Jun 19, 2018
5.166
5.182
4.983
5.105
696,066
-0.06(-1.18%)
Jun 18, 2018
5.319
5.457
5.136
5.166
1,007,289
-0.21(-3.98%)
Jun 15, 2018
5.533
5.319
5.380
1,289,523
-0.15(-2.76%)
Jun 14, 2018
5.747
5.808
5.319
5.533
1,802,682
-0.21(-3.72%)
Jun 13, 2018
5.686
5.869
5.625
5.747
1,611,875
+0.12(+2.17%)
Jun 12, 2018
5.380
5.961
5.350
5.625
2,117,621
+0.28(+5.14%)
Jun 11, 2018
5.258
5.441
5.258
5.350
702,524
+0.09(+1.74%)
Jun 08, 2018
5.105
5.258
5.105
5.258
359,485
+0.15(+2.99%)
Jun 07, 2018
5.044
5.166
5.014
5.105
208,173
+0.09(+1.83%)
Jun 06, 2018
5.197
5.228
5.014
5.014
441,745
-0.18(-3.53%)
Jun 05, 2018
5.075
5.289
5.014
5.197
573,015
+0.15(+3.03%)
Jun 04, 2018
4.983
5.105
4.907
5.044
656,099
+0.12(+2.48%)
Jun 01, 2018
5.075
5.075
4.922
4.922
371,435
-0.09(-1.83%)
May 31, 2018
5.044
5.105
4.922
5.014
522,711
-0.06(-1.20%)
May 30, 2018
4.774
5.105
4.774
5.075
938,318
+0.35(+7.30%)
May 29, 2018
5.015
5.135
4.714
4.729
1,085,145
-0.32(-6.25%)
May 25, 2018
5.045
5.045
5.045
0
+0.03(+0.60%)
May 24, 2018
4.804
5.045
4.801
5.015
770,224
+0.18(+3.73%)
May 23, 2018
4.654
4.864
4.609
4.834
1,869,855
+0.15(+3.20%)
May 22, 2018
4.774
4.774
4.654
4.684
329,845
-0.06(-1.27%)
May 21, 2018
4.744
4.774
4.654
4.744
535,608
+0.00(+0.00%)
May 18, 2018
4.834
4.834
4.684
4.744
457,966
-0.09(-1.86%)
May 17, 2018
4.774
4.834
4.699
4.834
398,510
+0.06(+1.26%)
May 16, 2018
4.684
4.804
4.654
4.774
535,172
+0.12(+2.58%)
May 15, 2018
4.714
4.774
4.624
4.654
477,030
-0.06(-1.27%)
May 14, 2018
4.744
4.922
4.657
4.714
933,346
+0.00(+0.00%)
May 11, 2018
4.654
4.789
4.654
4.714
726,647
+0.09(+1.95%)
May 10, 2018
4.594
4.654
4.444
4.624
482,127
+0.06(+1.32%)
May 09, 2018
4.594
4.651
4.384
4.564
907,723
-0.03(-0.65%)
May 08, 2018
4.774
4.804
4.444
4.594
1,346,998
-0.21(-4.38%)
May 07, 2018
5.105
5.225
4.744
4.804
1,836,066
-0.27(-5.33%)
May 04, 2018
4.834
5.075
4.834
5.075
423,562
+0.27(+5.62%)
May 03, 2018
5.345
5.375
4.774
4.804
1,131,847
-0.60(-11.11%)
May 02, 2018
5.345
5.405
5.135
5.405
1,611,610
+0.21(+4.05%)
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.