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
Acacia Res-Acacia
(NQ:
ACTG
)
5.330
+0.070 (+1.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2020
2.600
2.610
2.410
2.530
211,816
-0.10(-3.80%)
Apr 29, 2020
2.710
2.730
2.630
2.630
136,072
-0.01(-0.38%)
Apr 28, 2020
2.720
2.720
2.610
2.640
60,996
-0.04(-1.49%)
Apr 27, 2020
2.600
2.706
2.510
2.680
102,265
+0.09(+3.47%)
Apr 24, 2020
2.530
2.615
2.500
2.590
64,100
+0.05(+1.97%)
Apr 23, 2020
2.650
2.690
2.500
2.540
104,356
-0.12(-4.51%)
Apr 22, 2020
2.650
2.710
2.540
2.660
145,363
+0.03(+1.14%)
Apr 21, 2020
2.480
2.650
2.440
2.630
170,988
+0.10(+3.95%)
Apr 20, 2020
2.430
2.620
2.430
2.530
240,216
+0.10(+4.12%)
Apr 17, 2020
2.380
2.500
2.370
2.430
185,900
+0.03(+1.25%)
Apr 16, 2020
2.410
2.450
2.380
2.400
204,614
+0.01(+0.42%)
Apr 15, 2020
2.290
2.415
2.290
2.390
164,019
+0.01(+0.42%)
Apr 14, 2020
2.530
2.570
2.360
2.380
237,904
-0.11(-4.42%)
Apr 13, 2020
2.500
2.590
2.470
2.490
152,794
-0.04(-1.58%)
Apr 09, 2020
2.580
2.660
2.500
2.530
291,800
+0.02(+0.80%)
Apr 08, 2020
2.400
2.595
2.400
2.510
267,317
+0.15(+6.36%)
Apr 07, 2020
2.460
2.530
2.305
2.360
265,555
-0.09(-3.67%)
Apr 06, 2020
2.380
2.460
2.350
2.450
300,257
+0.14(+6.06%)
Apr 03, 2020
2.260
2.330
2.210
2.310
226,300
+0.03(+1.32%)
Apr 02, 2020
2.200
2.315
2.200
2.280
237,252
+0.08(+3.64%)
Apr 01, 2020
2.160
2.300
2.139
2.200
300,959
-0.02(-0.90%)
Mar 31, 2020
2.330
2.355
2.180
2.220
343,995
-0.09(-3.90%)
Mar 30, 2020
2.220
2.335
2.220
2.310
254,388
+0.06(+2.67%)
Mar 27, 2020
2.310
2.355
2.215
2.250
192,900
-0.14(-5.86%)
Mar 26, 2020
2.310
2.400
2.280
2.390
224,800
+0.09(+3.91%)
Mar 25, 2020
2.260
2.342
2.200
2.300
268,356
+0.02(+0.88%)
Mar 24, 2020
2.300
2.380
2.220
2.280
244,884
+0.03(+1.33%)
Mar 23, 2020
2.300
2.370
2.150
2.250
324,990
-0.04(-1.75%)
Mar 20, 2020
2.190
2.290
2.050
2.290
443,600
+0.10(+4.57%)
Mar 19, 2020
2.030
2.285
1.980
2.190
409,177
+0.18(+8.96%)
Mar 18, 2020
2.140
2.170
1.960
2.010
837,234
-0.20(-9.05%)
Mar 17, 2020
2.090
2.300
2.050
2.210
323,888
+0.12(+5.74%)
Mar 16, 2020
1.760
2.300
1.750
2.090
415,641
-0.21(-9.13%)
Mar 13, 2020
2.350
2.370
2.210
2.300
164,200
+0.03(+1.32%)
Mar 12, 2020
2.190
2.310
2.110
2.270
371,241
+0.05(+2.25%)
Mar 11, 2020
2.100
2.330
2.100
2.220
272,250
+0.06(+2.78%)
Mar 10, 2020
2.200
2.200
2.040
2.160
393,554
+0.00(+0.00%)
Mar 09, 2020
2.150
2.220
2.090
2.160
448,448
-0.06(-2.70%)
Mar 06, 2020
2.190
2.290
2.190
2.220
157,900
-0.02(-0.89%)
Mar 05, 2020
2.300
2.326
2.217
2.240
219,440
-0.07(-3.24%)
Mar 04, 2020
2.340
2.390
2.300
2.315
154,557
-0.00(-0.22%)
Mar 03, 2020
2.350
2.390
2.310
2.320
162,230
-0.02(-0.85%)
Mar 02, 2020
2.320
2.390
2.300
2.340
423,219
+0.04(+1.74%)
Feb 28, 2020
2.415
2.415
2.300
2.300
284,200
-0.03(-1.29%)
Feb 27, 2020
2.420
2.440
2.330
2.330
180,755
-0.10(-4.12%)
Feb 26, 2020
2.440
2.520
2.410
2.430
118,019
-0.01(-0.41%)
Feb 25, 2020
2.500
2.501
2.400
2.440
134,825
-0.07(-2.79%)
Feb 24, 2020
2.550
2.598
2.390
2.510
114,389
-0.08(-3.09%)
Feb 21, 2020
2.470
2.630
2.470
2.590
203,100
+0.13(+5.28%)
Feb 20, 2020
2.380
2.485
2.380
2.460
171,136
+0.08(+3.36%)
Feb 19, 2020
2.430
2.510
2.380
2.380
135,802
-0.04(-1.86%)
Feb 18, 2020
2.440
2.460
2.410
2.425
109,355
-0.03(-1.02%)
Feb 14, 2020
2.420
2.470
2.391
2.450
97,100
+0.02(+0.82%)
Feb 13, 2020
2.470
2.470
2.410
2.430
51,947
-0.04(-1.62%)
Feb 12, 2020
2.460
2.520
2.420
2.470
101,588
+0.02(+0.82%)
Feb 11, 2020
2.470
2.488
2.420
2.450
94,148
-0.02(-0.81%)
Feb 10, 2020
2.470
2.500
2.460
2.470
60,831
-0.01(-0.40%)
Feb 07, 2020
2.520
2.560
2.460
2.480
36,800
-0.07(-2.75%)
Feb 06, 2020
2.440
2.570
2.440
2.550
77,902
+0.11(+4.51%)
Feb 05, 2020
2.450
2.500
2.425
2.440
52,223
-0.01(-0.41%)
Feb 04, 2020
2.480
2.500
2.440
2.450
87,849
-0.03(-1.21%)
Feb 03, 2020
2.500
2.610
2.420
2.480
81,151
-0.02(-0.80%)
Jan 31, 2020
2.570
2.570
2.450
2.500
108,400
-0.07(-2.72%)
Jan 30, 2020
2.410
2.601
2.400
2.570
119,865
+0.14(+5.76%)
Jan 29, 2020
2.500
2.540
2.420
2.430
164,252
-0.08(-3.19%)
Jan 28, 2020
2.530
2.550
2.500
2.510
343,181
-0.02(-0.79%)
Jan 27, 2020
2.600
2.600
2.520
2.530
103,966
-0.09(-3.44%)
Jan 24, 2020
2.580
2.640
2.580
2.620
42,900
+0.03(+1.16%)
Jan 23, 2020
2.650
2.663
2.570
2.590
122,547
-0.06(-2.26%)
Jan 22, 2020
2.690
2.720
2.650
2.650
95,607
-0.04(-1.49%)
Jan 21, 2020
2.750
2.770
2.680
2.690
108,944
-0.08(-2.89%)
Jan 17, 2020
2.810
2.810
2.730
2.770
123,200
+0.00(+0.00%)
Jan 16, 2020
2.670
2.820
2.670
2.770
77,788
+0.10(+3.75%)
Jan 15, 2020
2.680
2.710
2.660
2.670
60,984
-0.02(-0.74%)
Jan 14, 2020
2.750
2.750
2.670
2.690
74,988
-0.04(-1.47%)
Jan 13, 2020
2.670
2.750
2.670
2.730
53,862
+0.05(+1.87%)
Jan 10, 2020
2.700
2.727
2.650
2.680
54,800
-0.02(-0.74%)
Jan 09, 2020
2.730
2.750
2.680
2.700
70,911
+0.00(+0.00%)
Jan 08, 2020
2.690
2.710
2.680
2.700
29,254
-0.01(-0.37%)
Jan 07, 2020
2.700
2.750
2.670
2.710
33,615
+0.00(+0.00%)
Jan 06, 2020
2.620
2.720
2.600
2.710
117,913
+0.09(+3.44%)
Jan 03, 2020
2.610
2.670
2.610
2.620
61,400
-0.01(-0.38%)
Jan 02, 2020
2.680
2.730
2.620
2.630
54,623
-0.03(-1.13%)
Dec 31, 2019
2.660
2.730
2.650
2.660
109,200
-0.01(-0.37%)
Dec 30, 2019
2.800
2.800
2.650
2.670
331,114
+0.00(+0.00%)
Dec 27, 2019
2.680
2.710
2.650
2.670
315,700
-0.01(-0.37%)
Dec 26, 2019
2.650
2.680
2.640
2.680
22,254
+0.01(+0.37%)
Dec 24, 2019
2.600
2.680
2.590
2.670
41,700
+0.06(+2.30%)
Dec 23, 2019
2.750
2.750
2.600
2.610
166,065
-0.09(-3.33%)
Dec 20, 2019
2.790
2.830
2.690
2.700
135,200
-0.07(-2.53%)
Dec 19, 2019
2.720
2.840
2.720
2.770
88,427
+0.04(+1.47%)
Dec 18, 2019
2.740
2.780
2.713
2.730
55,820
-0.03(-1.09%)
Dec 17, 2019
2.860
2.860
2.740
2.760
112,170
-0.09(-3.16%)
Dec 16, 2019
2.900
2.900
2.830
2.850
62,252
-0.01(-0.35%)
Dec 13, 2019
2.970
2.990
2.850
2.860
118,800
-0.11(-3.70%)
Dec 12, 2019
2.970
2.990
2.910
2.970
72,444
-0.02(-0.67%)
Dec 11, 2019
2.950
2.990
2.890
2.990
93,749
+0.06(+2.05%)
Dec 10, 2019
2.870
2.990
2.870
2.930
50,200
+0.06(+1.91%)
Dec 09, 2019
2.910
2.955
2.860
2.875
67,793
-0.06(-2.04%)
Dec 06, 2019
2.950
3.010
2.920
2.935
74,700
+0.00(+0.17%)
Dec 05, 2019
2.890
2.950
2.880
2.930
30,606
+0.05(+1.74%)
Dec 04, 2019
2.840
2.900
2.830
2.880
59,203
+0.04(+1.41%)
Dec 03, 2019
2.860
2.870
2.820
2.840
90,008
-0.05(-1.73%)
Dec 02, 2019
3.000
3.000
2.830
2.890
233,547
-0.08(-2.69%)
Nov 29, 2019
2.930
3.000
2.920
2.970
35,900
+0.04(+1.37%)
Nov 27, 2019
3.010
3.010
2.930
2.930
36,000
-0.07(-2.33%)
Nov 26, 2019
3.050
3.120
2.980
3.000
102,790
-0.06(-1.96%)
Nov 25, 2019
3.030
3.090
3.010
3.060
123,677
+0.07(+2.34%)
Nov 22, 2019
3.040
3.040
2.980
2.990
74,300
-0.04(-1.32%)
Nov 21, 2019
3.030
3.085
2.970
3.030
91,829
+0.00(+0.00%)
Nov 20, 2019
3.100
3.180
3.030
3.030
126,695
-0.09(-2.88%)
Nov 19, 2019
3.070
3.170
3.070
3.120
222,364
+0.05(+1.63%)
Nov 18, 2019
3.480
3.500
3.020
3.070
1,151,003
+0.12(+4.07%)
Nov 15, 2019
3.040
3.040
2.910
2.950
51,500
-0.04(-1.34%)
Nov 14, 2019
2.980
3.080
2.880
2.990
210,595
+0.01(+0.34%)
Nov 13, 2019
2.770
3.050
2.770
2.980
143,202
+0.20(+7.19%)
Nov 12, 2019
2.620
2.838
2.620
2.780
136,917
+0.17(+6.51%)
Nov 11, 2019
2.570
2.620
2.520
2.610
38,415
+0.03(+1.16%)
Nov 08, 2019
2.550
2.643
2.550
2.580
111,800
+0.03(+1.18%)
Nov 07, 2019
2.490
2.560
2.420
2.550
170,976
+0.09(+3.66%)
Nov 06, 2019
2.510
2.550
2.460
2.460
301,736
-0.04(-1.60%)
Nov 05, 2019
2.570
2.574
2.470
2.500
115,521
-0.05(-1.96%)
Nov 04, 2019
2.590
2.600
2.550
2.550
42,222
-0.01(-0.39%)
Nov 01, 2019
2.580
2.600
2.530
2.560
93,000
+0.02(+0.79%)
Oct 31, 2019
2.510
2.560
2.510
2.540
65,446
+0.03(+1.20%)
Oct 30, 2019
2.510
2.520
2.470
2.510
91,843
+0.01(+0.40%)
Oct 29, 2019
2.540
2.550
2.480
2.500
82,403
-0.04(-1.77%)
Oct 28, 2019
2.520
2.565
2.520
2.545
59,578
+0.02(+0.59%)
Oct 25, 2019
2.580
2.610
2.500
2.530
103,900
-0.03(-1.17%)
Oct 24, 2019
2.660
2.730
2.560
2.560
61,234
-0.08(-3.03%)
Oct 23, 2019
2.670
2.670
2.620
2.640
52,480
-0.02(-0.75%)
Oct 22, 2019
2.690
2.700
2.637
2.660
40,005
-0.04(-1.48%)
Oct 21, 2019
2.690
2.720
2.680
2.700
57,284
+0.00(+0.00%)
Oct 18, 2019
2.670
2.720
2.620
2.700
46,900
+0.01(+0.37%)
Oct 17, 2019
2.700
2.710
2.626
2.690
69,087
+0.00(+0.00%)
Oct 16, 2019
2.690
2.700
2.660
2.690
21,802
-0.01(-0.37%)
Oct 15, 2019
2.630
2.720
2.610
2.700
57,096
+0.06(+2.27%)
Oct 14, 2019
2.720
2.720
2.600
2.640
28,720
-0.10(-3.65%)
Oct 11, 2019
2.580
2.870
2.550
2.740
142,500
+0.17(+6.61%)
Oct 10, 2019
2.540
2.600
2.510
2.570
95,908
+0.05(+1.98%)
Oct 09, 2019
2.510
2.550
2.500
2.520
105,746
+0.01(+0.40%)
Oct 08, 2019
2.510
2.560
2.500
2.510
60,880
-0.03(-1.18%)
Oct 07, 2019
2.590
2.590
2.520
2.540
64,120
-0.01(-0.39%)
Oct 04, 2019
2.610
2.642
2.540
2.550
81,500
-0.07(-2.67%)
Oct 03, 2019
2.570
2.630
2.550
2.620
63,741
+0.03(+1.16%)
Oct 02, 2019
2.600
2.610
2.560
2.590
169,812
-0.03(-1.15%)
Oct 01, 2019
2.700
2.700
2.580
2.620
97,665
-0.06(-2.24%)
Sep 30, 2019
2.740
2.740
2.660
2.680
46,225
-0.06(-2.19%)
Sep 27, 2019
2.760
2.780
2.695
2.740
42,900
-0.00(-0.18%)
Sep 26, 2019
2.770
2.780
2.700
2.745
39,653
-0.01(-0.54%)
Sep 25, 2019
2.690
2.790
2.630
2.760
103,903
+0.08(+2.99%)
Sep 24, 2019
2.740
2.780
2.680
2.680
62,820
-0.06(-2.19%)
Sep 23, 2019
2.750
2.770
2.680
2.740
87,285
-0.01(-0.36%)
Sep 20, 2019
2.650
2.790
2.620
2.750
433,900
+0.08(+3.00%)
Sep 19, 2019
2.670
2.690
2.610
2.670
86,080
+0.00(+0.00%)
Sep 18, 2019
2.750
2.750
2.670
2.670
93,522
-0.07(-2.55%)
Sep 17, 2019
2.820
2.910
2.730
2.740
140,394
-0.08(-2.84%)
Sep 16, 2019
3.040
3.040
2.780
2.820
225,141
-0.19(-6.31%)
Sep 13, 2019
2.990
3.020
2.930
3.010
157,300
+0.06(+2.03%)
Sep 12, 2019
2.950
2.990
2.850
2.950
135,718
+0.04(+1.37%)
Sep 11, 2019
2.610
2.950
2.590
2.910
267,739
+0.32(+12.36%)
Sep 10, 2019
2.600
2.670
2.590
2.590
163,743
+0.00(+0.00%)
Sep 09, 2019
2.640
2.710
2.580
2.590
145,365
-0.02(-0.77%)
Sep 06, 2019
2.630
2.640
2.600
2.610
71,900
+0.00(+0.00%)
Sep 05, 2019
2.640
2.670
2.580
2.610
72,000
-0.01(-0.38%)
Sep 04, 2019
2.600
2.680
2.600
2.620
75,898
+0.04(+1.35%)
Sep 03, 2019
2.570
2.620
2.570
2.585
206,770
-0.02(-0.96%)
Aug 30, 2019
2.610
2.700
2.570
2.610
104,800
+0.01(+0.38%)
Aug 29, 2019
2.650
2.680
2.600
2.600
80,374
-0.03(-1.14%)
Aug 28, 2019
2.560
2.641
2.560
2.630
87,243
+0.04(+1.54%)
Aug 27, 2019
2.720
2.720
2.580
2.590
84,665
-0.10(-3.72%)
Aug 26, 2019
2.730
2.735
2.670
2.690
109,086
-0.02(-0.74%)
Aug 23, 2019
2.870
2.882
2.700
2.710
156,700
-0.17(-5.90%)
Aug 22, 2019
2.920
2.950
2.880
2.880
41,706
-0.02(-0.69%)
Aug 21, 2019
2.890
2.960
2.860
2.900
38,536
+0.03(+1.05%)
Aug 20, 2019
2.870
2.947
2.850
2.870
47,787
-0.02(-0.69%)
Aug 19, 2019
2.850
2.930
2.840
2.890
51,590
+0.03(+1.05%)
Aug 16, 2019
2.890
2.928
2.810
2.860
79,900
-0.03(-1.04%)
Aug 15, 2019
2.910
2.910
2.840
2.890
93,606
-0.02(-0.69%)
Aug 14, 2019
2.910
2.940
2.840
2.910
52,976
-0.04(-1.36%)
Aug 13, 2019
2.940
3.000
2.880
2.950
41,924
+0.01(+0.34%)
Aug 12, 2019
2.890
2.960
2.850
2.940
50,923
+0.03(+1.03%)
Aug 09, 2019
2.930
2.960
2.860
2.910
45,000
-0.01(-0.34%)
Aug 08, 2019
2.990
3.050
2.895
2.920
189,221
-0.05(-1.68%)
Aug 07, 2019
2.950
3.050
2.920
2.970
47,182
+0.02(+0.68%)
Aug 06, 2019
3.150
3.150
2.910
2.950
84,532
+0.00(+0.00%)
Aug 05, 2019
3.050
3.050
2.900
2.950
89,087
-0.11(-3.59%)
Aug 02, 2019
2.750
3.090
2.707
3.060
132,600
+0.31(+11.27%)
Aug 01, 2019
2.780
2.860
2.740
2.750
83,224
-0.04(-1.43%)
Jul 31, 2019
2.810
2.870
2.790
2.790
72,803
-0.02(-0.71%)
Jul 30, 2019
2.760
2.840
2.760
2.810
50,330
+0.04(+1.44%)
Jul 29, 2019
2.750
2.880
2.700
2.770
64,837
+0.02(+0.73%)
Jul 26, 2019
2.720
2.770
2.720
2.750
57,100
+0.03(+1.10%)
Jul 25, 2019
2.750
2.785
2.720
2.720
64,898
-0.06(-2.16%)
Jul 24, 2019
2.810
2.820
2.770
2.780
80,887
-0.02(-0.71%)
Jul 23, 2019
2.760
2.820
2.760
2.800
47,790
+0.05(+1.82%)
Jul 22, 2019
2.820
2.830
2.730
2.750
38,774
-0.07(-2.48%)
Jul 19, 2019
2.760
2.830
2.760
2.820
52,600
+0.03(+1.08%)
Jul 18, 2019
2.760
2.829
2.759
2.790
48,599
+0.03(+1.09%)
Jul 17, 2019
2.820
2.820
2.750
2.760
43,793
-0.06(-2.13%)
Jul 16, 2019
2.790
2.850
2.770
2.820
48,704
+0.02(+0.71%)
Jul 15, 2019
2.800
2.800
2.730
2.800
36,986
-0.02(-0.71%)
Jul 12, 2019
2.830
2.960
2.820
2.820
140,500
-0.01(-0.35%)
Jul 11, 2019
2.770
2.830
2.770
2.830
61,573
+0.05(+1.80%)
Jul 10, 2019
2.800
2.860
2.780
2.780
39,641
-0.01(-0.36%)
Jul 09, 2019
2.810
2.810
2.750
2.790
47,152
-0.03(-1.06%)
Jul 08, 2019
2.880
2.890
2.820
2.820
19,361
-0.07(-2.42%)
Jul 05, 2019
2.860
2.920
2.860
2.890
19,500
+0.00(+0.00%)
Jul 03, 2019
2.830
2.890
2.820
2.890
72,300
+0.06(+2.12%)
Jul 02, 2019
2.900
2.930
2.700
2.830
311,849
-0.07(-2.41%)
Jul 01, 2019
2.960
2.960
2.900
2.900
61,412
-0.06(-2.03%)
Jun 28, 2019
2.910
3.020
2.900
2.960
223,700
+0.03(+1.02%)
Jun 27, 2019
2.850
2.980
2.847
2.930
141,830
+0.07(+2.45%)
Jun 26, 2019
2.900
2.920
2.830
2.860
409,608
-0.03(-1.04%)
Jun 25, 2019
2.900
2.910
2.880
2.890
77,184
+0.01(+0.35%)
Jun 24, 2019
2.870
3.010
2.870
2.880
124,039
+0.02(+0.70%)
Jun 21, 2019
3.100
3.170
2.840
2.860
388,900
-0.24(-7.74%)
Jun 20, 2019
3.110
3.200
3.090
3.100
98,627
+0.01(+0.32%)
Jun 19, 2019
3.100
3.120
3.080
3.090
107,651
-0.01(-0.32%)
Jun 18, 2019
3.120
3.150
3.090
3.100
73,574
+0.00(+0.00%)
Jun 17, 2019
3.090
3.120
3.090
3.100
45,786
+0.01(+0.32%)
Jun 14, 2019
3.110
3.140
3.090
3.090
42,300
-0.02(-0.64%)
Jun 13, 2019
3.120
3.120
3.100
3.110
28,165
+0.01(+0.32%)
Jun 12, 2019
3.090
3.110
3.080
3.100
61,717
-0.01(-0.32%)
Jun 11, 2019
3.130
3.130
3.070
3.110
81,445
+0.00(+0.00%)
Jun 10, 2019
3.110
3.130
3.080
3.110
47,278
-0.01(-0.32%)
Jun 07, 2019
3.100
3.130
3.040
3.120
54,300
+0.01(+0.32%)
Jun 06, 2019
3.100
3.110
3.090
3.110
75,168
+0.00(+0.00%)
Jun 05, 2019
3.100
3.140
3.090
3.110
60,220
+0.01(+0.32%)
Jun 04, 2019
3.090
3.120
3.080
3.100
84,499
+0.01(+0.32%)
Jun 03, 2019
3.120
3.130
3.050
3.090
155,590
-0.03(-0.96%)
May 31, 2019
3.060
3.120
3.060
3.120
723,600
+0.05(+1.63%)
May 30, 2019
3.060
3.140
3.040
3.070
488,363
+0.01(+0.33%)
May 29, 2019
3.040
3.060
3.020
3.060
92,057
+0.00(+0.00%)
May 28, 2019
3.140
3.140
3.050
3.060
47,440
-0.07(-2.24%)
May 24, 2019
3.100
3.130
3.080
3.130
73,000
+0.03(+0.97%)
May 23, 2019
3.110
3.150
3.060
3.100
349,001
-0.03(-0.96%)
May 22, 2019
3.140
3.150
3.100
3.130
47,721
-0.02(-0.63%)
May 21, 2019
3.150
3.160
3.100
3.150
449,060
+0.01(+0.32%)
May 20, 2019
3.040
3.150
3.020
3.140
171,431
+0.09(+2.95%)
May 17, 2019
3.130
3.130
3.045
3.050
98,200
-0.11(-3.48%)
May 16, 2019
3.150
3.200
3.100
3.160
71,998
+0.01(+0.32%)
May 15, 2019
3.160
3.160
3.150
3.150
29,257
-0.02(-0.63%)
May 14, 2019
3.150
3.200
3.150
3.170
44,713
+0.02(+0.63%)
May 13, 2019
3.100
3.160
3.070
3.150
90,239
-0.02(-0.63%)
May 10, 2019
3.110
3.170
3.060
3.170
202,500
+0.03(+0.96%)
May 09, 2019
3.130
3.170
3.060
3.140
75,412
+0.00(+0.00%)
May 08, 2019
3.120
3.160
3.110
3.140
95,973
+0.02(+0.64%)
May 07, 2019
3.110
3.170
3.100
3.120
74,796
-0.01(-0.32%)
May 06, 2019
3.080
3.150
3.080
3.130
88,038
-0.03(-0.95%)
May 03, 2019
3.150
3.170
3.110
3.160
49,500
+0.01(+0.32%)
May 02, 2019
3.160
3.180
3.110
3.150
55,666
-0.01(-0.32%)
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.