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
Biosig Technologies
(NQ:
BSGM
)
0.4700
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
1.200
1.270
1.180
1.230
113,638
+0.01(+0.82%)
Apr 27, 2023
1.240
1.240
1.140
1.220
326,774
-0.01(-0.81%)
Apr 26, 2023
1.290
1.300
1.189
1.230
215,379
-0.06(-4.65%)
Apr 25, 2023
1.390
1.400
1.280
1.290
253,464
-0.09(-6.52%)
Apr 24, 2023
1.330
1.400
1.310
1.380
404,334
+0.07(+5.34%)
Apr 21, 2023
1.330
1.340
1.280
1.310
128,216
-0.01(-0.76%)
Apr 20, 2023
1.300
1.350
1.260
1.320
169,314
+0.00(+0.00%)
Apr 19, 2023
1.260
1.360
1.233
1.320
503,772
+0.06(+4.76%)
Apr 18, 2023
1.250
1.270
1.140
1.260
455,680
+0.04(+3.28%)
Apr 17, 2023
1.110
1.220
1.070
1.220
719,181
+0.12(+10.91%)
Apr 14, 2023
1.100
1.100
1.090
1.100
101,903
+0.00(+0.00%)
Apr 13, 2023
1.090
1.140
1.080
1.100
71,564
-0.01(-0.90%)
Apr 12, 2023
1.140
1.150
1.080
1.110
72,729
-0.01(-0.89%)
Apr 11, 2023
1.120
1.150
1.110
1.120
94,872
-0.03(-2.61%)
Apr 10, 2023
1.040
1.150
1.040
1.150
100,942
+0.08(+7.48%)
Apr 06, 2023
1.040
1.090
1.030
1.070
97,286
-0.02(-1.83%)
Apr 05, 2023
1.070
1.100
1.040
1.090
80,254
+0.02(+1.87%)
Apr 04, 2023
1.160
1.160
1.050
1.070
128,268
-0.05(-4.46%)
Apr 03, 2023
1.090
1.120
1.020
1.120
280,207
-0.02(-1.75%)
Mar 31, 2023
1.130
1.180
1.090
1.140
285,140
+0.01(+0.88%)
Mar 30, 2023
1.130
1.150
1.070
1.130
237,564
-0.02(-1.74%)
Mar 29, 2023
1.100
1.150
1.050
1.150
190,995
+0.07(+6.48%)
Mar 28, 2023
1.130
1.198
1.050
1.080
335,495
-0.02(-1.82%)
Mar 27, 2023
1.100
1.260
1.030
1.100
484,167
-0.02(-1.79%)
Mar 24, 2023
1.190
1.200
1.100
1.120
454,426
-0.07(-5.88%)
Mar 23, 2023
1.250
1.370
1.150
1.190
1,987,512
+0.01(+0.85%)
Mar 22, 2023
1.080
1.180
1.061
1.180
438,643
+0.15(+14.56%)
Mar 21, 2023
0.9300
1.090
0.9300
1.030
282,632
+0.15(+17.05%)
Mar 20, 2023
0.8700
0.9300
0.8500
0.8800
273,887
+0.03(+3.53%)
Mar 17, 2023
0.8600
0.8998
0.8500
0.8500
436,544
-0.01(-1.17%)
Mar 16, 2023
0.9000
0.9000
0.8536
0.8601
93,966
-0.02(-2.62%)
Mar 15, 2023
0.8579
0.9000
0.8500
0.8832
227,559
-0.00(-0.14%)
Mar 14, 2023
0.9310
1.010
0.8500
0.8844
366,893
-0.08(-8.25%)
Mar 13, 2023
1.050
1.070
0.9400
0.9639
482,934
-0.09(-8.20%)
Mar 10, 2023
1.100
1.120
1.020
1.050
385,448
+0.00(+0.00%)
Mar 09, 2023
1.080
1.100
1.020
1.050
142,207
-0.01(-0.94%)
Mar 08, 2023
1.110
1.129
1.050
1.060
182,097
-0.05(-4.50%)
Mar 07, 2023
1.160
1.160
1.080
1.110
182,845
-0.02(-1.77%)
Mar 06, 2023
1.160
1.180
1.080
1.130
492,930
-0.02(-1.74%)
Mar 03, 2023
1.100
1.150
1.050
1.150
299,979
+0.12(+12.20%)
Mar 02, 2023
1.130
1.130
1.020
1.025
350,164
-0.07(-5.96%)
Mar 01, 2023
1.210
1.210
1.010
1.090
658,634
-0.12(-9.92%)
Feb 28, 2023
1.220
1.220
1.150
1.210
363,716
-0.01(-0.82%)
Feb 27, 2023
1.220
1.260
1.215
1.220
333,417
+0.03(+2.52%)
Feb 24, 2023
1.250
1.270
1.140
1.190
307,922
-0.08(-6.30%)
Feb 23, 2023
1.340
1.350
1.230
1.270
270,018
-0.07(-5.22%)
Feb 22, 2023
1.420
1.420
1.240
1.340
523,330
-0.06(-4.29%)
Feb 21, 2023
1.330
1.450
1.300
1.400
765,981
+0.05(+3.70%)
Feb 17, 2023
1.280
1.380
1.170
1.350
1,726,796
+0.10(+8.00%)
Feb 16, 2023
1.360
1.383
1.200
1.250
353,984
-0.09(-6.72%)
Feb 15, 2023
1.410
1.460
1.260
1.340
984,272
+0.14(+11.67%)
Feb 14, 2023
1.370
1.380
1.130
1.200
734,906
-0.17(-12.41%)
Feb 13, 2023
1.380
1.460
1.360
1.370
584,488
+0.02(+1.48%)
Feb 10, 2023
1.410
1.410
1.280
1.350
891,988
+0.02(+1.50%)
Feb 09, 2023
1.280
1.380
1.170
1.330
1,375,196
+0.16(+13.68%)
Feb 08, 2023
1.180
1.180
1.110
1.170
270,821
+0.03(+2.63%)
Feb 07, 2023
1.180
1.200
1.030
1.140
518,301
-0.03(-2.56%)
Feb 06, 2023
1.000
1.190
1.000
1.170
583,861
+0.17(+17.54%)
Feb 03, 2023
0.9800
0.9999
0.9368
0.9954
197,710
+0.06(+6.00%)
Feb 02, 2023
0.8300
0.9670
0.8100
0.9391
333,046
+0.13(+16.64%)
Feb 01, 2023
0.8100
0.8300
0.7715
0.8051
182,180
+0.02(+2.27%)
Jan 31, 2023
0.7100
0.7900
0.7072
0.7872
174,838
+0.08(+10.87%)
Jan 30, 2023
0.7400
0.7400
0.6800
0.7100
162,772
-0.03(-4.05%)
Jan 27, 2023
0.7800
0.7898
0.7103
0.7400
163,084
-0.03(-3.87%)
Jan 26, 2023
0.7880
0.8073
0.7400
0.7698
239,122
-0.05(-6.01%)
Jan 25, 2023
0.8201
0.8300
0.7848
0.8190
247,476
-0.01(-1.33%)
Jan 24, 2023
0.7400
0.8369
0.7000
0.8300
280,092
+0.09(+12.06%)
Jan 23, 2023
0.7100
0.7600
0.7000
0.7407
220,287
+0.01(+1.47%)
Jan 20, 2023
0.7500
0.7500
0.6675
0.7300
140,084
-0.01(-1.35%)
Jan 19, 2023
0.7100
0.7500
0.6801
0.7400
181,883
+0.03(+4.20%)
Jan 18, 2023
0.6800
0.7500
0.6600
0.7102
239,873
+0.02(+2.91%)
Jan 17, 2023
0.7100
0.7496
0.6565
0.6901
166,820
-0.03(-4.15%)
Jan 13, 2023
0.7500
0.7700
0.6700
0.7200
377,392
-0.06(-7.34%)
Jan 12, 2023
0.7400
0.7799
0.7063
0.7770
371,037
+0.05(+6.41%)
Jan 11, 2023
0.6200
0.7399
0.6138
0.7302
668,797
+0.13(+20.69%)
Jan 10, 2023
0.5265
0.6300
0.5102
0.6050
458,055
+0.08(+14.17%)
Jan 09, 2023
0.5100
0.5400
0.5005
0.5299
87,093
-0.01(-1.87%)
Jan 06, 2023
0.4600
0.5486
0.4600
0.5400
214,477
+0.08(+16.63%)
Jan 05, 2023
0.4271
0.4700
0.4200
0.4630
245,848
+0.03(+7.67%)
Jan 04, 2023
0.4200
0.4412
0.4012
0.4300
161,263
+0.01(+2.41%)
Jan 03, 2023
0.4100
0.4406
0.4000
0.4199
269,994
-0.00(-0.02%)
Dec 30, 2022
0.4002
0.4412
0.4000
0.4200
367,044
-0.00(-0.97%)
Dec 29, 2022
0.4410
0.4499
0.4101
0.4241
137,423
+0.00(+0.98%)
Dec 28, 2022
0.4501
0.4599
0.4100
0.4200
181,116
-0.01(-3.14%)
Dec 27, 2022
0.5145
0.5179
0.4301
0.4336
201,224
-0.06(-11.51%)
Dec 23, 2022
0.5232
0.5290
0.4757
0.4900
221,635
-0.05(-9.16%)
Dec 22, 2022
0.5401
0.5479
0.5001
0.5394
218,868
-0.00(-0.13%)
Dec 21, 2022
0.5000
0.5579
0.5000
0.5401
295,869
+0.04(+8.02%)
Dec 20, 2022
0.4700
0.5100
0.4584
0.5000
365,751
+0.03(+6.97%)
Dec 19, 2022
0.4400
0.5086
0.4301
0.4674
398,875
+0.04(+8.70%)
Dec 16, 2022
0.4200
0.4646
0.4020
0.4300
506,405
+0.01(+2.38%)
Dec 15, 2022
0.4100
0.4600
0.4050
0.4200
325,703
+0.01(+2.41%)
Dec 14, 2022
0.4191
0.4200
0.4030
0.4101
171,437
-0.01(-2.36%)
Dec 13, 2022
0.4106
0.4400
0.4028
0.4200
309,409
-0.01(-1.20%)
Dec 12, 2022
0.4000
0.4396
0.4000
0.4251
371,892
-0.00(-1.14%)
Dec 09, 2022
0.4900
0.4900
0.4110
0.4300
522,092
-0.06(-12.26%)
Dec 08, 2022
0.5100
0.5233
0.4806
0.4901
287,255
+0.00(+0.27%)
Dec 07, 2022
0.5500
0.5599
0.4706
0.4888
868,126
-0.09(-15.72%)
Dec 06, 2022
0.5622
0.6500
0.5350
0.5800
4,041,159
+0.10(+20.28%)
Dec 05, 2022
0.4500
0.4999
0.4200
0.4822
627,133
+0.07(+15.75%)
Dec 02, 2022
0.4300
0.4300
0.4000
0.4166
204,853
-0.02(-5.32%)
Dec 01, 2022
0.4076
0.4400
0.3906
0.4400
122,219
+0.03(+7.34%)
Nov 30, 2022
0.3961
0.4788
0.3800
0.4099
527,976
+0.00(+0.71%)
Nov 29, 2022
0.4000
0.4547
0.3740
0.4070
110,446
-0.02(-3.67%)
Nov 28, 2022
0.4100
0.4600
0.3808
0.4225
295,525
+0.01(+3.05%)
Nov 25, 2022
0.3801
0.4300
0.3801
0.4100
52,290
+0.03(+7.41%)
Nov 23, 2022
0.4100
0.4200
0.3501
0.3817
75,254
-0.01(-3.61%)
Nov 22, 2022
0.3870
0.4100
0.3715
0.3960
82,762
+0.00(+0.30%)
Nov 21, 2022
0.3800
0.4099
0.3600
0.3948
159,224
-0.01(-2.83%)
Nov 18, 2022
0.4400
0.4500
0.3800
0.4063
77,347
-0.03(-7.66%)
Nov 17, 2022
0.4102
0.4598
0.3902
0.4400
146,887
+0.02(+4.04%)
Nov 16, 2022
0.4100
0.4681
0.3513
0.4229
335,898
-0.02(-3.89%)
Nov 15, 2022
0.4097
0.4450
0.3901
0.4400
190,975
+0.03(+7.37%)
Nov 14, 2022
0.3900
0.4419
0.3606
0.4098
119,418
-0.00(-0.05%)
Nov 11, 2022
0.3500
0.4600
0.3470
0.4100
800,312
+0.08(+23.61%)
Nov 10, 2022
0.3450
0.3450
0.2900
0.3317
214,846
+0.02(+7.00%)
Nov 09, 2022
0.2901
0.3300
0.2514
0.3100
400,075
+0.02(+7.53%)
Nov 08, 2022
0.3490
0.3490
0.2800
0.2883
520,885
-0.04(-13.24%)
Nov 07, 2022
0.3325
0.3500
0.3200
0.3323
378,619
-0.02(-5.06%)
Nov 04, 2022
0.3100
0.3500
0.2913
0.3500
518,742
+0.03(+11.11%)
Nov 03, 2022
0.4700
0.4680
0.3026
0.3150
1,692,551
-0.15(-32.26%)
Nov 02, 2022
0.4873
0.5146
0.4580
0.4650
147,149
-0.02(-4.58%)
Nov 01, 2022
0.4901
0.5400
0.4731
0.4873
180,275
-0.02(-3.41%)
Oct 31, 2022
0.5000
0.5484
0.5000
0.5045
266,155
-0.01(-1.16%)
Oct 28, 2022
0.4400
0.5300
0.4158
0.5104
333,239
+0.03(+6.80%)
Oct 27, 2022
0.4852
0.5041
0.4686
0.4779
127,090
-0.02(-4.46%)
Oct 26, 2022
0.5100
0.5352
0.4900
0.5002
276,140
-0.01(-1.54%)
Oct 25, 2022
0.5300
0.5576
0.4950
0.5080
449,339
-0.00(-0.22%)
Oct 24, 2022
0.6400
0.6628
0.5000
0.5091
1,637,899
-0.07(-12.22%)
Oct 21, 2022
0.5771
0.5939
0.5300
0.5800
260,751
-0.01(-2.50%)
Oct 20, 2022
0.6000
0.6052
0.5600
0.5949
216,671
-0.02(-3.08%)
Oct 19, 2022
0.6000
0.6699
0.5900
0.6138
218,224
+0.03(+4.44%)
Oct 18, 2022
0.6350
0.6549
0.5810
0.5877
225,467
-0.04(-5.86%)
Oct 17, 2022
0.6800
0.6899
0.6114
0.6243
184,043
-0.05(-7.51%)
Oct 14, 2022
0.7000
0.7100
0.6660
0.6750
79,942
-0.02(-2.65%)
Oct 13, 2022
0.6700
0.7066
0.6115
0.6934
241,058
+0.00(+0.41%)
Oct 12, 2022
0.6900
0.7146
0.6800
0.6906
116,618
-0.01(-1.34%)
Oct 11, 2022
0.7300
0.7700
0.6900
0.7000
363,951
-0.05(-6.79%)
Oct 10, 2022
0.8138
0.8400
0.7498
0.7510
153,800
-0.06(-7.36%)
Oct 07, 2022
0.9200
1.040
0.6876
0.8107
1,626,598
-0.07(-7.88%)
Oct 06, 2022
0.7036
0.9000
0.6858
0.8800
1,326,435
+0.20(+28.81%)
Oct 05, 2022
0.6725
0.6874
0.6511
0.6832
114,390
+0.01(+1.95%)
Oct 04, 2022
0.6600
0.7319
0.6500
0.6701
361,792
+0.00(+0.39%)
Oct 03, 2022
0.6400
0.6700
0.6201
0.6675
228,179
+0.03(+4.30%)
Sep 30, 2022
0.6600
0.6674
0.6147
0.6400
248,597
-0.02(-3.18%)
Sep 29, 2022
0.6700
0.6920
0.6301
0.6610
103,805
+0.00(+0.15%)
Sep 28, 2022
0.6990
0.7115
0.6323
0.6600
261,301
-0.04(-5.44%)
Sep 27, 2022
0.6793
0.7118
0.6661
0.6980
109,599
+0.02(+2.65%)
Sep 26, 2022
0.7100
0.7243
0.6655
0.6800
183,190
-0.05(-6.85%)
Sep 23, 2022
0.6674
0.7397
0.6513
0.7300
151,363
+0.04(+6.10%)
Sep 22, 2022
0.7000
0.7592
0.6510
0.6880
107,938
-0.02(-3.10%)
Sep 21, 2022
0.7250
0.7750
0.6815
0.7100
223,560
-0.02(-2.07%)
Sep 20, 2022
0.7900
0.7853
0.6900
0.7250
370,624
-0.03(-3.33%)
Sep 19, 2022
0.7900
0.8300
0.7351
0.7500
296,347
-0.07(-8.54%)
Sep 16, 2022
0.8600
0.8697
0.8200
0.8200
262,989
-0.02(-2.39%)
Sep 15, 2022
0.8500
0.9000
0.8300
0.8401
162,848
-0.02(-2.65%)
Sep 14, 2022
0.8500
0.9146
0.8500
0.8630
141,842
-0.01(-1.41%)
Sep 13, 2022
0.8900
0.9300
0.8500
0.8753
186,025
-0.02(-1.99%)
Sep 12, 2022
0.8600
0.9345
0.8500
0.8931
293,608
+0.01(+1.51%)
Sep 09, 2022
0.9000
0.9000
0.7936
0.8798
384,335
+0.02(+1.77%)
Sep 08, 2022
0.8200
0.8645
0.7442
0.8645
381,629
+0.04(+5.41%)
Sep 07, 2022
0.9800
1.010
0.8175
0.8201
530,452
-0.19(-18.80%)
Sep 06, 2022
1.100
1.100
1.000
1.010
302,586
-0.08(-7.34%)
Sep 02, 2022
1.130
1.140
1.030
1.090
370,219
-0.04(-3.54%)
Sep 01, 2022
1.080
1.140
1.010
1.130
680,898
+0.03(+2.73%)
Aug 31, 2022
1.140
1.150
1.050
1.100
546,618
+0.05(+4.76%)
Aug 30, 2022
1.180
1.180
1.034
1.050
635,442
-0.04(-3.67%)
Aug 29, 2022
1.030
1.140
1.030
1.090
366,423
+0.01(+0.93%)
Aug 26, 2022
1.240
1.240
1.020
1.080
568,430
-0.07(-6.09%)
Aug 25, 2022
1.250
1.250
1.140
1.150
866,318
+0.03(+2.68%)
Aug 24, 2022
1.100
1.210
1.080
1.120
591,282
+0.05(+4.67%)
Aug 23, 2022
1.200
1.230
1.020
1.070
510,493
-0.07(-6.55%)
Aug 22, 2022
1.180
1.180
1.040
1.145
1,062,962
+0.09(+9.05%)
Aug 19, 2022
1.010
1.110
0.9801
1.050
300,100
+0.05(+5.00%)
Aug 18, 2022
1.000
1.080
0.9730
1.000
114,452
+0.04(+3.83%)
Aug 17, 2022
1.130
1.130
0.8513
0.9631
278,638
-0.03(-2.66%)
Aug 16, 2022
0.8000
1.000
0.7600
0.9894
817,032
+0.17(+20.73%)
Aug 15, 2022
0.8400
0.8500
0.8000
0.8195
123,633
-0.00(-0.06%)
Aug 12, 2022
0.8200
0.8800
0.8000
0.8200
301,457
+0.02(+2.50%)
Aug 11, 2022
0.7300
0.8100
0.6874
0.8000
249,112
+0.07(+9.59%)
Aug 10, 2022
0.6400
0.7500
0.5822
0.7300
330,640
+0.11(+18.07%)
Aug 09, 2022
0.6281
0.6500
0.6082
0.6183
71,070
+0.02(+3.02%)
Aug 08, 2022
0.6000
0.6529
0.5904
0.6002
126,344
+0.02(+3.32%)
Aug 05, 2022
0.6000
0.6002
0.5700
0.5809
104,744
-0.01(-2.24%)
Aug 04, 2022
0.6500
0.6500
0.5900
0.5942
94,039
-0.01(-1.49%)
Aug 03, 2022
0.5901
0.6630
0.5901
0.6032
204,426
+0.00(+0.28%)
Aug 02, 2022
0.5874
0.6175
0.5602
0.6015
140,433
+0.01(+2.40%)
Aug 01, 2022
0.5550
0.5900
0.5550
0.5874
39,623
+0.02(+3.47%)
Jul 29, 2022
0.5600
0.5999
0.5590
0.5677
56,453
-0.01(-1.24%)
Jul 28, 2022
0.5900
0.6074
0.5000
0.5748
278,728
-0.01(-1.39%)
Jul 27, 2022
0.5800
0.5950
0.5505
0.5829
67,955
+0.02(+4.46%)
Jul 26, 2022
0.5700
0.6024
0.5500
0.5580
146,132
-0.04(-6.94%)
Jul 25, 2022
0.5600
0.6000
0.5600
0.5996
35,439
+0.01(+1.63%)
Jul 22, 2022
0.6400
0.6400
0.5799
0.5900
90,771
-0.05(-8.24%)
Jul 21, 2022
0.6041
0.6430
0.5114
0.6430
353,316
+0.04(+6.16%)
Jul 20, 2022
0.6090
0.6360
0.5500
0.6057
249,067
+0.03(+4.43%)
Jul 19, 2022
0.6050
0.6280
0.5694
0.5800
228,519
-0.03(-4.16%)
Jul 18, 2022
0.6169
0.6359
0.5926
0.6052
73,491
-0.03(-4.84%)
Jul 15, 2022
0.6200
0.6360
0.5928
0.6360
90,875
+0.03(+4.66%)
Jul 14, 2022
0.5998
0.6280
0.5802
0.6077
88,421
+0.00(+0.56%)
Jul 13, 2022
0.7000
0.7001
0.5800
0.6043
513,127
-0.09(-12.80%)
Jul 12, 2022
0.7000
0.7100
0.6701
0.6930
47,198
-0.00(-0.13%)
Jul 11, 2022
0.7175
0.7724
0.6250
0.6939
188,869
-0.02(-2.17%)
Jul 08, 2022
0.6964
0.7800
0.6700
0.7093
167,338
+0.03(+5.17%)
Jul 07, 2022
0.6900
0.7287
0.6501
0.6744
184,347
-0.01(-1.75%)
Jul 06, 2022
0.7300
0.7350
0.6142
0.6864
229,178
-0.01(-1.82%)
Jul 05, 2022
0.6800
0.7300
0.6800
0.6991
105,923
-0.00(-0.14%)
Jul 01, 2022
0.6400
0.7500
0.6400
0.7001
281,174
+0.04(+6.40%)
Jun 30, 2022
0.6350
0.6580
0.5706
0.6580
211,024
+0.03(+4.44%)
Jun 29, 2022
0.7200
0.7200
0.5501
0.6300
272,166
-0.06(-8.95%)
Jun 28, 2022
0.7200
0.7250
0.6700
0.6919
230,947
-0.04(-5.09%)
Jun 27, 2022
0.7743
0.7800
0.7201
0.7290
186,136
-0.01(-1.10%)
Jun 24, 2022
0.8400
0.8400
0.7101
0.7371
1,863,011
-0.26(-26.29%)
Jun 23, 2022
1.020
1.250
0.9682
1.000
1,655,581
+0.12(+13.64%)
Jun 22, 2022
0.7200
0.9100
0.7200
0.8800
420,679
+0.15(+21.31%)
Jun 21, 2022
0.7000
0.8200
0.7000
0.7254
240,405
+0.05(+6.68%)
Jun 17, 2022
0.7100
0.7721
0.6703
0.6800
146,824
-0.06(-7.73%)
Jun 16, 2022
0.7464
0.7600
0.6300
0.7370
207,195
-0.01(-1.73%)
Jun 15, 2022
0.7385
0.8039
0.7300
0.7500
114,348
+0.01(+1.32%)
Jun 14, 2022
0.7500
0.8299
0.7300
0.7402
57,759
-0.00(-0.66%)
Jun 13, 2022
0.8100
0.8121
0.7300
0.7451
303,532
-0.07(-8.60%)
Jun 10, 2022
0.8500
0.8650
0.8100
0.8152
201,406
-0.04(-4.71%)
Jun 09, 2022
0.9200
0.9430
0.8088
0.8555
127,795
-0.05(-5.78%)
Jun 08, 2022
0.9413
0.9767
0.8750
0.9080
107,096
-0.04(-4.41%)
Jun 07, 2022
0.9052
1.040
0.8870
0.9499
217,794
+0.08(+8.91%)
Jun 06, 2022
0.9000
0.9202
0.8005
0.8722
111,694
-0.05(-5.15%)
Jun 03, 2022
0.9100
0.9380
0.8700
0.9196
152,835
-0.00(-0.04%)
Jun 02, 2022
0.9100
0.9799
0.9100
0.9200
116,068
-0.02(-1.89%)
Jun 01, 2022
0.9800
1.080
0.9101
0.9377
198,377
-0.05(-5.03%)
May 31, 2022
1.140
1.226
0.8800
0.9874
674,828
-0.19(-16.32%)
May 27, 2022
1.200
1.260
1.120
1.180
491,756
+0.01(+0.85%)
May 26, 2022
1.290
1.440
1.160
1.170
1,409,949
+0.01(+0.86%)
May 25, 2022
1.170
1.194
1.130
1.160
250,522
+0.02(+1.81%)
May 24, 2022
1.140
1.160
1.020
1.139
157,057
-0.01(-0.92%)
May 23, 2022
1.150
1.180
1.130
1.150
125,874
+0.00(+0.00%)
May 20, 2022
1.200
1.200
1.120
1.150
154,858
-0.04(-3.36%)
May 19, 2022
1.190
1.235
1.164
1.190
57,303
+0.00(+0.00%)
May 18, 2022
1.220
1.300
1.080
1.190
428,885
-0.01(-0.83%)
May 17, 2022
1.140
1.200
1.080
1.200
307,885
+0.08(+7.14%)
May 16, 2022
1.280
1.288
1.080
1.120
571,098
-0.10(-8.20%)
May 13, 2022
1.000
1.280
1.000
1.220
1,077,375
+0.21(+20.79%)
May 12, 2022
1.020
1.030
0.9560
1.010
522,364
+0.01(+1.00%)
May 11, 2022
0.9000
1.050
0.8782
1.000
1,041,340
+0.13(+15.38%)
May 10, 2022
0.8700
0.9000
0.7605
0.8667
454,091
+0.10(+12.63%)
May 09, 2022
0.7900
0.8100
0.7353
0.7695
149,283
-0.04(-5.00%)
May 06, 2022
0.7800
0.8490
0.7600
0.8100
196,657
+0.01(+1.25%)
May 05, 2022
0.8300
0.8500
0.7700
0.8000
142,294
-0.03(-3.44%)
May 04, 2022
0.8300
0.8735
0.7800
0.8285
259,714
+0.00(+0.30%)
May 03, 2022
0.8000
0.8301
0.7650
0.8260
91,860
+0.06(+7.27%)
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.