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
Consumer Portfol
(NQ:
CPSS
)
8.280
+0.280 (+3.50%)
Streaming Delayed Price
Updated: 4:00 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, 2019
3.510
3.530
3.410
3.520
36,580
-0.01(-0.28%)
Apr 29, 2019
3.470
3.550
3.400
3.530
88,413
+0.03(+0.86%)
Apr 26, 2019
3.600
3.660
3.480
3.500
66,500
+0.13(+3.86%)
Apr 25, 2019
3.400
3.470
3.370
3.370
13,120
-0.03(-0.88%)
Apr 24, 2019
3.480
3.480
3.400
3.400
13,151
-0.08(-2.30%)
Apr 23, 2019
3.480
3.510
3.460
3.480
10,872
+0.06(+1.75%)
Apr 22, 2019
3.470
3.510
3.302
3.420
21,068
-0.13(-3.66%)
Apr 18, 2019
3.630
3.660
3.530
3.550
4,100
-0.10(-2.74%)
Apr 17, 2019
3.610
3.650
3.610
3.650
6,992
+0.02(+0.55%)
Apr 16, 2019
3.580
3.660
3.580
3.630
6,059
+0.03(+0.83%)
Apr 15, 2019
3.630
3.630
3.585
3.600
6,248
+0.06(+1.69%)
Apr 12, 2019
3.612
3.612
3.510
3.540
10,400
-0.07(-1.94%)
Apr 11, 2019
3.700
3.700
3.610
3.610
4,243
-0.01(-0.28%)
Apr 10, 2019
3.730
3.730
3.620
3.620
4,609
+0.02(+0.56%)
Apr 09, 2019
3.740
3.740
3.600
3.600
5,927
-0.09(-2.44%)
Apr 08, 2019
3.690
3.760
3.660
3.690
12,949
+0.01(+0.27%)
Apr 05, 2019
3.790
3.820
3.610
3.680
9,400
+0.03(+0.82%)
Apr 04, 2019
3.610
3.670
3.585
3.650
8,210
+0.10(+2.82%)
Apr 03, 2019
3.600
3.600
3.550
3.550
3,483
+0.00(+0.00%)
Apr 02, 2019
3.560
3.560
3.470
3.550
6,847
-0.06(-1.66%)
Apr 01, 2019
3.500
3.640
3.490
3.610
18,460
+0.12(+3.44%)
Mar 29, 2019
3.610
3.660
3.490
3.490
11,200
-0.06(-1.69%)
Mar 28, 2019
3.640
3.650
3.550
3.550
6,972
-0.01(-0.28%)
Mar 27, 2019
3.580
3.650
3.560
3.560
3,051
+0.02(+0.56%)
Mar 26, 2019
3.630
3.660
3.530
3.540
23,425
-0.06(-1.67%)
Mar 25, 2019
3.770
3.870
3.570
3.600
41,638
-0.24(-6.25%)
Mar 22, 2019
4.040
4.140
3.790
3.840
23,200
-0.19(-4.71%)
Mar 21, 2019
4.350
4.350
4.030
4.030
19,428
-0.30(-6.93%)
Mar 20, 2019
4.400
4.400
4.300
4.330
4,288
+0.01(+0.23%)
Mar 19, 2019
4.480
4.480
4.275
4.320
14,236
-0.11(-2.48%)
Mar 18, 2019
4.500
4.500
4.360
4.430
41,369
+0.02(+0.45%)
Mar 15, 2019
4.310
4.420
4.280
4.410
34,500
+0.01(+0.23%)
Mar 14, 2019
4.450
4.460
4.300
4.400
56,245
+0.01(+0.23%)
Mar 13, 2019
4.421
4.421
4.240
4.390
14,518
+0.08(+1.86%)
Mar 12, 2019
4.370
4.650
4.300
4.310
65,075
-0.09(-2.05%)
Mar 11, 2019
4.240
4.500
3.970
4.400
112,526
+0.20(+4.76%)
Mar 08, 2019
3.990
4.240
3.920
4.200
37,700
+0.15(+3.70%)
Mar 07, 2019
4.000
4.120
3.860
4.050
37,042
+0.09(+2.27%)
Mar 06, 2019
4.030
4.050
3.810
3.960
62,378
-0.07(-1.74%)
Mar 05, 2019
4.090
4.130
3.840
4.030
134,657
-0.03(-0.74%)
Mar 04, 2019
4.190
4.250
3.880
4.060
56,220
-0.14(-3.33%)
Mar 01, 2019
4.250
4.250
4.160
4.200
28,900
-0.01(-0.24%)
Feb 28, 2019
4.280
4.290
4.210
4.210
15,793
+0.01(+0.24%)
Feb 27, 2019
4.035
4.240
4.035
4.200
19,621
+0.09(+2.19%)
Feb 26, 2019
4.150
4.150
4.100
4.110
26,540
+0.00(+0.00%)
Feb 25, 2019
4.208
4.208
4.040
4.110
20,853
+0.08(+1.99%)
Feb 22, 2019
4.240
4.250
4.010
4.030
25,800
-0.23(-5.40%)
Feb 21, 2019
4.200
4.290
4.190
4.260
29,699
+0.08(+1.91%)
Feb 20, 2019
4.140
4.280
4.140
4.180
43,953
+0.03(+0.72%)
Feb 19, 2019
4.190
4.200
4.140
4.150
29,727
-0.02(-0.48%)
Feb 15, 2019
4.140
4.200
4.120
4.170
42,400
+0.06(+1.46%)
Feb 14, 2019
4.150
4.180
4.050
4.110
41,286
+0.16(+4.05%)
Feb 13, 2019
4.080
4.140
3.930
3.950
34,706
-0.19(-4.59%)
Feb 12, 2019
4.130
4.180
4.080
4.140
54,606
+0.05(+1.22%)
Feb 11, 2019
4.080
4.120
4.080
4.090
22,489
+0.03(+0.74%)
Feb 08, 2019
3.990
4.100
3.990
4.060
26,600
+0.08(+2.01%)
Feb 07, 2019
3.900
3.990
3.900
3.980
37,748
+0.08(+2.05%)
Feb 06, 2019
3.850
3.900
3.850
3.900
15,504
+0.04(+1.04%)
Feb 05, 2019
3.960
3.960
3.850
3.860
18,424
-0.03(-0.77%)
Feb 04, 2019
3.830
3.970
3.790
3.890
29,137
+0.06(+1.57%)
Feb 01, 2019
3.830
3.890
3.830
3.830
23,500
-0.01(-0.26%)
Jan 31, 2019
3.840
3.850
3.787
3.840
4,635
-0.02(-0.52%)
Jan 30, 2019
3.810
3.870
3.810
3.860
18,678
+0.05(+1.31%)
Jan 29, 2019
3.690
3.880
3.680
3.810
83,992
+0.10(+2.70%)
Jan 28, 2019
3.650
3.730
3.650
3.710
28,914
+0.06(+1.64%)
Jan 25, 2019
3.740
3.750
3.650
3.650
19,300
-0.07(-1.88%)
Jan 24, 2019
3.720
3.780
3.680
3.720
14,903
+0.00(+0.00%)
Jan 23, 2019
3.700
3.780
3.700
3.720
29,063
+0.02(+0.54%)
Jan 22, 2019
3.700
3.720
3.650
3.700
29,203
+0.00(+0.00%)
Jan 18, 2019
3.670
3.750
3.670
3.700
79,900
-0.01(-0.27%)
Jan 17, 2019
3.630
3.730
3.630
3.710
38,448
+0.03(+0.82%)
Jan 16, 2019
3.600
3.701
3.598
3.680
41,266
+0.08(+2.22%)
Jan 15, 2019
3.620
3.650
3.590
3.600
17,897
-0.02(-0.55%)
Jan 14, 2019
3.593
3.650
3.593
3.620
10,687
+0.00(+0.00%)
Jan 11, 2019
3.650
3.650
3.610
3.620
12,700
+0.02(+0.56%)
Jan 10, 2019
3.550
3.665
3.550
3.600
39,499
+0.04(+1.12%)
Jan 09, 2019
3.580
3.680
3.560
3.560
36,010
+0.01(+0.28%)
Jan 08, 2019
3.560
3.592
3.530
3.550
10,024
-0.01(-0.28%)
Jan 07, 2019
3.510
3.600
3.340
3.560
27,411
+0.03(+0.85%)
Jan 04, 2019
3.400
3.590
3.390
3.530
19,100
+0.16(+4.75%)
Jan 03, 2019
3.220
3.390
3.220
3.370
39,767
+0.10(+3.06%)
Jan 02, 2019
3.010
3.290
3.010
3.270
21,958
+0.26(+8.64%)
Dec 31, 2018
3.180
3.260
3.010
3.010
52,700
-0.17(-5.35%)
Dec 28, 2018
3.010
3.230
3.010
3.180
22,300
+0.17(+5.65%)
Dec 27, 2018
3.020
3.140
2.990
3.010
79,245
-0.04(-1.31%)
Dec 26, 2018
3.150
3.240
3.000
3.050
42,529
-0.09(-2.87%)
Dec 24, 2018
3.170
3.240
3.085
3.140
4,600
-0.03(-0.95%)
Dec 21, 2018
3.170
3.330
3.060
3.170
84,200
+0.01(+0.32%)
Dec 20, 2018
3.330
3.520
3.150
3.160
18,332
-0.14(-4.24%)
Dec 19, 2018
3.350
3.400
3.270
3.300
18,236
-0.05(-1.49%)
Dec 18, 2018
3.400
3.540
3.350
3.350
8,074
-0.05(-1.47%)
Dec 17, 2018
3.380
3.430
3.360
3.400
41,866
-0.01(-0.29%)
Dec 14, 2018
3.330
3.480
3.330
3.410
77,000
+0.07(+2.10%)
Dec 13, 2018
3.380
3.447
3.330
3.340
26,498
-0.06(-1.76%)
Dec 12, 2018
3.550
3.602
3.400
3.400
17,119
-0.12(-3.41%)
Dec 11, 2018
3.520
3.540
3.520
3.520
9,647
+0.00(+0.00%)
Dec 10, 2018
3.520
3.710
3.520
3.520
7,491
-0.02(-0.56%)
Dec 07, 2018
3.620
3.700
3.540
3.540
5,300
-0.01(-0.28%)
Dec 06, 2018
3.550
3.660
3.550
3.550
9,579
-0.03(-0.84%)
Dec 04, 2018
3.600
3.670
3.530
3.580
9,000
+0.01(+0.28%)
Dec 03, 2018
3.640
3.740
3.510
3.570
18,323
-0.05(-1.38%)
Nov 30, 2018
3.740
3.750
3.620
3.620
22,100
-0.12(-3.21%)
Nov 29, 2018
3.650
3.750
3.650
3.740
13,615
+0.11(+3.03%)
Nov 28, 2018
3.700
3.750
3.630
3.630
9,489
-0.01(-0.27%)
Nov 27, 2018
3.887
3.905
3.640
3.640
16,123
-0.20(-5.21%)
Nov 26, 2018
3.750
3.980
3.750
3.840
14,765
-0.04(-1.03%)
Nov 23, 2018
3.901
3.901
3.835
3.880
4,900
+0.10(+2.65%)
Nov 21, 2018
3.780
3.780
3.780
0
+0.03(+0.80%)
Nov 20, 2018
3.740
3.930
3.685
3.750
20,860
-0.07(-1.83%)
Nov 19, 2018
3.510
3.860
3.390
3.820
23,850
+0.27(+7.61%)
Nov 16, 2018
3.930
3.960
3.550
3.550
34,200
-0.24(-6.33%)
Nov 15, 2018
3.970
3.970
3.780
3.790
24,047
-0.04(-1.04%)
Nov 14, 2018
3.991
3.991
3.820
3.830
9,168
+0.01(+0.26%)
Nov 13, 2018
3.770
3.960
3.770
3.820
12,238
+0.03(+0.79%)
Nov 12, 2018
3.770
3.970
3.770
3.790
13,328
+0.06(+1.61%)
Nov 09, 2018
3.870
4.025
3.730
3.730
8,300
-0.15(-3.87%)
Nov 08, 2018
3.870
4.060
3.870
3.880
17,293
-0.01(-0.26%)
Nov 07, 2018
3.980
4.060
3.890
3.890
24,588
-0.10(-2.51%)
Nov 06, 2018
3.910
3.990
3.910
3.990
15,639
+0.08(+2.05%)
Nov 05, 2018
3.900
3.990
3.900
3.910
14,200
+0.02(+0.51%)
Nov 02, 2018
3.980
4.000
3.890
3.890
15,400
-0.02(-0.51%)
Nov 01, 2018
3.890
3.990
3.890
3.910
14,107
+0.00(+0.00%)
Oct 31, 2018
3.970
3.990
3.910
3.910
6,677
-0.08(-2.01%)
Oct 30, 2018
3.710
3.990
3.710
3.990
24,644
+0.28(+7.55%)
Oct 29, 2018
3.710
3.920
3.710
3.710
13,866
+0.00(+0.00%)
Oct 26, 2018
3.510
3.740
3.510
3.710
12,200
+0.20(+5.70%)
Oct 25, 2018
3.950
3.950
3.510
3.510
12,932
-0.09(-2.50%)
Oct 24, 2018
3.720
3.840
3.600
3.600
18,906
-0.04(-1.10%)
Oct 23, 2018
3.565
3.910
3.565
3.640
37,853
-0.01(-0.27%)
Oct 22, 2018
3.720
3.800
3.630
3.650
13,598
-0.07(-1.88%)
Oct 19, 2018
3.590
3.720
3.430
3.720
10,500
+0.16(+4.49%)
Oct 18, 2018
3.640
3.700
3.560
3.560
13,615
-0.08(-2.20%)
Oct 17, 2018
3.590
3.761
3.510
3.640
12,334
+0.03(+0.83%)
Oct 16, 2018
3.510
3.750
3.510
3.610
9,099
+0.13(+3.74%)
Oct 15, 2018
3.430
3.500
3.420
3.480
25,610
+0.09(+2.65%)
Oct 12, 2018
3.310
3.440
3.300
3.390
53,700
+0.09(+2.73%)
Oct 11, 2018
3.340
3.439
3.300
3.300
24,999
-0.04(-1.20%)
Oct 10, 2018
3.620
3.740
3.340
3.340
71,086
-0.23(-6.44%)
Oct 09, 2018
3.720
3.800
3.510
3.570
31,264
+0.00(+0.00%)
Oct 08, 2018
3.570
3.650
3.550
3.570
7,247
+0.00(+0.00%)
Oct 05, 2018
3.570
3.630
3.530
3.570
17,500
-0.03(-0.83%)
Oct 04, 2018
3.600
3.730
3.600
3.600
16,300
+0.00(+0.00%)
Oct 03, 2018
3.720
3.731
3.600
3.600
6,358
-0.10(-2.70%)
Oct 02, 2018
3.560
3.780
3.560
3.700
6,548
+0.15(+4.23%)
Oct 01, 2018
3.710
3.799
3.550
3.550
10,786
-0.15(-4.05%)
Sep 28, 2018
3.810
3.810
3.600
3.700
14,300
+0.05(+1.37%)
Sep 27, 2018
3.810
3.900
3.650
3.650
6,556
-0.15(-3.95%)
Sep 26, 2018
3.870
3.960
3.800
3.800
18,923
-0.05(-1.30%)
Sep 25, 2018
4.021
4.021
3.850
3.850
12,921
+0.00(+0.00%)
Sep 24, 2018
4.010
4.050
3.830
3.850
16,889
-0.16(-3.99%)
Sep 21, 2018
3.970
4.060
3.860
4.010
66,600
+0.09(+2.30%)
Sep 20, 2018
3.870
4.040
3.870
3.920
44,474
-0.01(-0.25%)
Sep 19, 2018
3.920
3.990
3.920
3.930
15,155
+0.03(+0.77%)
Sep 18, 2018
3.870
3.980
3.865
3.900
13,424
+0.03(+0.78%)
Sep 17, 2018
3.980
3.980
3.820
3.870
17,702
+0.01(+0.26%)
Sep 14, 2018
3.880
3.990
3.810
3.860
23,300
-0.02(-0.52%)
Sep 13, 2018
3.930
4.050
3.880
3.880
27,895
-0.06(-1.52%)
Sep 12, 2018
3.920
4.050
3.800
3.940
24,062
+0.04(+1.03%)
Sep 11, 2018
3.861
4.060
3.846
3.900
32,709
+0.08(+2.09%)
Sep 10, 2018
3.980
4.060
3.800
3.820
33,656
-0.17(-4.26%)
Sep 07, 2018
3.830
4.070
3.830
3.990
26,300
+0.18(+4.72%)
Sep 06, 2018
3.940
4.080
3.640
3.810
37,786
-0.09(-2.31%)
Sep 05, 2018
4.090
4.145
3.900
3.900
18,301
-0.14(-3.47%)
Sep 04, 2018
3.900
4.050
3.900
4.040
22,478
+0.18(+4.66%)
Aug 31, 2018
3.860
3.860
3.860
0
+0.08(+2.12%)
Aug 30, 2018
3.680
3.880
3.680
3.780
33,533
+0.00(+0.00%)
Aug 29, 2018
3.720
3.830
3.680
3.780
18,840
+0.07(+1.89%)
Aug 28, 2018
3.650
3.835
3.650
3.710
19,367
+0.05(+1.37%)
Aug 27, 2018
3.610
3.790
3.610
3.660
36,469
+0.07(+1.95%)
Aug 24, 2018
3.600
3.830
3.580
3.590
37,000
-0.02(-0.55%)
Aug 23, 2018
3.600
3.700
3.550
3.610
26,627
+0.02(+0.55%)
Aug 22, 2018
3.590
3.693
3.470
3.590
61,561
+0.02(+0.56%)
Aug 21, 2018
3.440
3.610
3.380
3.570
50,432
+0.16(+4.69%)
Aug 20, 2018
3.480
3.500
3.350
3.410
45,683
+0.00(+0.00%)
Aug 17, 2018
3.530
3.590
3.350
3.410
10,500
+0.04(+1.19%)
Aug 16, 2018
3.350
3.600
3.330
3.370
69,553
+0.02(+0.60%)
Aug 15, 2018
3.350
3.410
3.230
3.350
27,488
-0.04(-1.18%)
Aug 14, 2018
3.260
3.390
3.220
3.390
36,540
+0.17(+5.28%)
Aug 13, 2018
3.380
3.500
3.200
3.220
54,573
-0.20(-5.85%)
Aug 10, 2018
3.430
3.590
3.360
3.420
22,600
-0.07(-1.97%)
Aug 09, 2018
3.520
3.600
3.410
3.489
24,530
-0.04(-1.17%)
Aug 08, 2018
3.390
3.650
3.385
3.530
50,185
+0.10(+3.07%)
Aug 07, 2018
3.440
3.493
3.365
3.425
49,964
+0.04(+1.33%)
Aug 06, 2018
3.390
3.550
3.320
3.380
56,522
+0.03(+0.90%)
Aug 03, 2018
3.330
3.410
3.330
3.350
6,900
-0.02(-0.59%)
Aug 02, 2018
3.550
3.560
3.350
3.370
40,283
-0.20(-5.60%)
Aug 01, 2018
3.409
3.570
3.409
3.570
13,841
+0.22(+6.57%)
Jul 31, 2018
3.210
3.380
3.180
3.350
53,507
+0.17(+5.35%)
Jul 30, 2018
3.300
3.300
3.180
3.180
7,780
-0.11(-3.34%)
Jul 27, 2018
3.385
3.385
3.270
3.290
22,600
-0.08(-2.37%)
Jul 26, 2018
3.450
3.560
3.350
3.370
24,074
-0.19(-5.34%)
Jul 25, 2018
3.458
3.570
3.430
3.560
16,156
+0.12(+3.49%)
Jul 24, 2018
3.340
3.520
3.340
3.440
39,417
+0.11(+3.30%)
Jul 23, 2018
3.440
3.555
3.290
3.330
53,130
-0.09(-2.63%)
Jul 20, 2018
3.610
3.620
3.420
3.420
18,536
-0.18(-5.00%)
Jul 19, 2018
3.500
3.650
3.500
3.600
14,126
+0.03(+0.84%)
Jul 18, 2018
3.590
3.660
3.500
3.570
18,712
-0.01(-0.28%)
Jul 17, 2018
3.760
3.760
3.550
3.580
22,686
-0.07(-1.92%)
Jul 16, 2018
3.720
3.780
3.620
3.650
20,691
-0.04(-1.08%)
Jul 13, 2018
3.840
3.860
3.650
3.690
8,392
-0.14(-3.66%)
Jul 12, 2018
3.950
4.050
3.810
3.830
37,383
-0.08(-2.05%)
Jul 11, 2018
4.050
4.050
3.851
3.910
20,730
-0.05(-1.26%)
Jul 10, 2018
4.150
4.150
3.920
3.960
44,386
-0.15(-3.65%)
Jul 09, 2018
4.120
4.160
4.050
4.110
10,926
-0.03(-0.72%)
Jul 06, 2018
4.170
4.190
4.110
4.140
6,084
+0.01(+0.24%)
Jul 05, 2018
4.130
4.190
4.100
4.130
10,119
-0.03(-0.72%)
Jul 03, 2018
4.160
4.160
4.160
0
+0.06(+1.46%)
Jul 02, 2018
4.078
4.165
4.050
4.100
11,543
+0.03(+0.74%)
Jun 29, 2018
4.050
4.180
4.040
4.070
4,229
+0.04(+0.99%)
Jun 28, 2018
4.050
4.100
4.030
4.030
5,463
-0.02(-0.62%)
Jun 27, 2018
4.220
4.290
4.045
4.055
8,401
-0.21(-5.04%)
Jun 26, 2018
4.190
4.270
4.170
4.270
8,708
+0.06(+1.43%)
Jun 25, 2018
4.260
4.320
4.180
4.210
3,168
-0.01(-0.24%)
Jun 22, 2018
4.140
4.440
4.130
4.220
43,790
+0.11(+2.68%)
Jun 21, 2018
4.120
4.221
4.087
4.110
23,404
-0.04(-0.88%)
Jun 20, 2018
4.150
4.280
4.040
4.146
25,142
-0.00(-0.08%)
Jun 19, 2018
4.130
4.260
4.110
4.150
23,740
+0.03(+0.73%)
Jun 18, 2018
4.170
4.365
4.090
4.120
32,346
-0.08(-1.90%)
Jun 15, 2018
4.120
4.080
4.200
29,756
+0.08(+1.94%)
Jun 14, 2018
4.250
4.400
4.090
4.120
40,398
-0.15(-3.51%)
Jun 13, 2018
4.360
4.480
4.250
4.270
47,839
-0.08(-1.84%)
Jun 12, 2018
4.340
4.480
4.340
4.350
28,359
+0.01(+0.23%)
Jun 11, 2018
4.320
4.438
4.240
4.340
118,486
+0.05(+1.17%)
Jun 08, 2018
4.160
4.350
4.070
4.290
91,998
+0.27(+6.72%)
Jun 07, 2018
3.970
4.250
3.970
4.020
31,611
+0.05(+1.26%)
Jun 06, 2018
3.940
4.210
3.870
3.970
56,145
+0.01(+0.25%)
Jun 05, 2018
3.902
4.000
3.860
3.960
22,632
+0.06(+1.54%)
Jun 04, 2018
3.970
4.150
3.890
3.900
39,024
-0.10(-2.50%)
Jun 01, 2018
3.950
4.000
3.930
4.000
33,961
+0.08(+2.04%)
May 31, 2018
3.720
4.000
3.720
3.920
59,445
+0.20(+5.38%)
May 30, 2018
3.790
3.850
3.710
3.720
26,007
-0.02(-0.67%)
May 29, 2018
3.730
3.840
3.600
3.745
31,476
-0.00(-0.13%)
May 25, 2018
3.750
3.750
3.750
0
+0.03(+0.81%)
May 24, 2018
3.720
3.745
3.710
3.720
4,440
+0.02(+0.54%)
May 23, 2018
3.700
3.730
3.700
3.700
3,481
-0.01(-0.27%)
May 22, 2018
3.700
3.730
3.700
3.710
1,635
+0.01(+0.27%)
May 21, 2018
3.750
3.750
3.700
3.700
13,582
-0.02(-0.54%)
May 18, 2018
3.658
3.750
3.658
3.720
16,758
+0.04(+1.09%)
May 17, 2018
3.650
3.710
3.650
3.680
9,423
+0.03(+0.82%)
May 16, 2018
3.650
3.730
3.650
3.650
53,869
+0.03(+0.83%)
May 15, 2018
3.485
3.670
3.480
3.620
50,594
+0.17(+4.93%)
May 14, 2018
3.430
3.460
3.430
3.450
13,725
+0.03(+0.88%)
May 11, 2018
3.510
3.510
3.420
3.420
31,027
-0.05(-1.44%)
May 10, 2018
3.490
3.550
3.470
3.470
41,828
-0.01(-0.29%)
May 09, 2018
3.527
3.535
3.470
3.480
17,573
-0.05(-1.42%)
May 08, 2018
3.480
3.540
3.480
3.530
37,559
+0.07(+2.02%)
May 07, 2018
3.530
3.540
3.450
3.460
16,689
-0.06(-1.70%)
May 04, 2018
3.500
3.530
3.480
3.520
15,828
+0.00(+0.00%)
May 03, 2018
3.430
3.530
3.420
3.520
24,479
+0.10(+2.92%)
May 02, 2018
3.500
3.546
3.420
3.420
21,667
-0.08(-2.29%)
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.