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
Forward Inds Inc
(NQ:
FORD
)
0.5324
-0.0076 (-1.41%)
Streaming Delayed Price
Updated: 3:37 PM EDT, May 24, 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, 2018
1.430
1.450
1.400
1.400
32,513
-0.02(-1.41%)
Apr 27, 2018
1.470
1.490
1.420
1.420
19,395
-0.03(-2.07%)
Apr 26, 2018
1.400
1.470
1.400
1.450
59,129
+0.06(+4.32%)
Apr 25, 2018
1.430
1.430
1.380
1.390
93,751
-0.05(-3.47%)
Apr 24, 2018
1.470
1.490
1.400
1.440
74,959
+0.00(+0.00%)
Apr 23, 2018
1.460
1.580
1.430
1.440
89,078
-0.04(-2.70%)
Apr 20, 2018
1.530
1.530
1.461
1.480
119,520
-0.06(-3.90%)
Apr 19, 2018
1.550
1.550
1.500
1.540
78,572
-0.01(-0.65%)
Apr 18, 2018
1.570
1.570
1.550
1.550
67,192
+0.00(+0.00%)
Apr 17, 2018
1.580
1.640
1.530
1.550
109,860
-0.02(-1.27%)
Apr 16, 2018
1.580
1.580
1.530
1.570
49,180
+0.02(+1.29%)
Apr 13, 2018
1.600
1.609
1.530
1.550
109,433
-0.03(-1.90%)
Apr 12, 2018
1.540
1.631
1.540
1.580
147,712
+0.05(+3.27%)
Apr 11, 2018
1.520
1.600
1.500
1.530
96,255
-0.04(-2.55%)
Apr 10, 2018
1.570
1.669
1.520
1.570
272,484
+0.02(+1.29%)
Apr 09, 2018
1.560
1.920
1.530
1.550
1,561,616
+0.00(+0.00%)
Apr 06, 2018
1.410
1.630
1.400
1.550
1,519,326
+0.18(+13.14%)
Apr 05, 2018
1.400
1.420
1.370
1.370
105,696
-0.02(-1.44%)
Apr 04, 2018
1.350
1.392
1.350
1.390
26,420
+0.03(+2.21%)
Apr 03, 2018
1.390
1.420
1.360
1.360
93,503
-0.02(-1.45%)
Apr 02, 2018
1.420
1.450
1.380
1.380
123,306
-0.04(-2.82%)
Mar 29, 2018
1.420
1.420
1.420
0
+0.00(+0.00%)
Mar 28, 2018
1.510
1.520
1.400
1.420
68,580
-0.10(-6.57%)
Mar 27, 2018
1.470
1.520
1.460
1.520
99,814
+0.05(+3.39%)
Mar 26, 2018
1.530
1.530
1.460
1.470
20,968
-0.02(-1.34%)
Mar 23, 2018
1.510
1.540
1.468
1.490
15,182
-0.03(-1.97%)
Mar 22, 2018
1.520
1.540
1.470
1.520
43,633
-0.02(-1.30%)
Mar 21, 2018
1.500
1.550
1.495
1.540
143,979
+0.02(+1.32%)
Mar 20, 2018
1.480
1.536
1.460
1.520
64,324
+0.05(+3.40%)
Mar 19, 2018
1.540
1.558
1.460
1.470
118,278
-0.08(-5.16%)
Mar 16, 2018
1.500
1.639
1.480
1.550
335,360
+0.05(+3.33%)
Mar 15, 2018
1.520
1.575
1.491
1.500
82,356
-0.02(-1.32%)
Mar 14, 2018
1.560
1.579
1.510
1.520
145,824
-0.04(-2.56%)
Mar 13, 2018
1.610
1.650
1.560
1.560
70,398
-0.04(-2.50%)
Mar 12, 2018
1.620
1.633
1.580
1.600
74,397
-0.02(-1.23%)
Mar 09, 2018
1.690
1.700
1.580
1.620
143,942
-0.04(-2.41%)
Mar 08, 2018
1.620
1.700
1.594
1.660
537,955
+0.06(+3.75%)
Mar 07, 2018
1.550
1.610
1.520
1.600
53,377
+0.03(+1.91%)
Mar 06, 2018
1.570
1.660
1.559
1.570
213,534
+0.00(+0.00%)
Mar 05, 2018
1.540
1.620
1.519
1.570
75,467
+0.01(+0.64%)
Mar 02, 2018
1.520
1.630
1.520
1.560
80,287
+0.00(+0.00%)
Mar 01, 2018
1.570
1.619
1.470
1.560
144,317
-0.01(-0.64%)
Feb 28, 2018
1.590
1.659
1.550
1.570
96,560
-0.02(-1.26%)
Feb 27, 2018
1.690
1.690
1.572
1.590
194,781
-0.11(-6.47%)
Feb 26, 2018
1.740
1.745
1.660
1.700
225,168
-0.01(-0.58%)
Feb 23, 2018
1.700
1.750
1.630
1.710
606,886
+0.04(+2.40%)
Feb 22, 2018
1.720
1.620
1.670
295,271
+0.04(+2.45%)
Feb 21, 2018
1.680
1.691
1.610
1.630
107,301
-0.05(-2.98%)
Feb 20, 2018
1.670
1.720
1.641
1.680
101,646
-0.04(-2.33%)
Feb 16, 2018
1.720
1.720
1.720
0
-0.04(-2.27%)
Feb 15, 2018
1.780
1.849
1.740
1.760
275,603
-0.23(-11.56%)
Feb 14, 2018
2.030
1.960
1.990
213,955
+0.03(+1.53%)
Feb 13, 2018
2.010
2.030
1.960
1.960
223,978
-0.08(-3.92%)
Feb 12, 2018
1.870
2.050
1.860
2.040
622,570
+0.15(+7.94%)
Feb 09, 2018
1.960
2.025
1.810
1.890
139,582
-0.03(-1.56%)
Feb 08, 2018
2.030
2.109
1.900
1.920
195,270
-0.11(-5.42%)
Feb 07, 2018
1.930
1.949
1.924
2.030
173,397
-0.02(-0.97%)
Feb 06, 2018
1.950
2.130
1.800
2.050
342,118
+0.04(+1.99%)
Feb 05, 2018
2.040
2.110
2.010
2.010
207,788
-0.11(-5.19%)
Feb 02, 2018
2.360
2.428
2.010
2.120
512,674
-0.29(-12.03%)
Feb 01, 2018
2.360
2.500
2.330
2.410
566,351
-0.02(-0.82%)
Jan 31, 2018
2.430
2.490
2.351
2.430
337,072
-0.09(-3.57%)
Jan 30, 2018
2.400
2.550
2.400
2.520
491,526
+0.03(+1.20%)
Jan 29, 2018
2.660
2.708
2.410
2.490
840,241
-0.25(-9.12%)
Jan 26, 2018
3.000
3.240
2.720
2.740
2,019,226
-0.23(-7.74%)
Jan 25, 2018
2.900
3.250
2.730
2.970
3,757,126
+0.14(+4.95%)
Jan 24, 2018
2.930
3.150
2.520
2.830
1,771,143
-0.09(-3.08%)
Jan 23, 2018
2.400
3.140
2.351
2.920
9,258,835
+0.43(+17.27%)
Jan 22, 2018
2.650
2.870
2.280
2.490
3,282,150
-0.46(-15.59%)
Jan 19, 2018
2.600
4.450
2.330
2.950
58,324,396
+1.71(+137.90%)
Jan 18, 2018
1.310
1.310
1.230
1.240
138,950
-0.01(-0.80%)
Jan 17, 2018
1.330
1.330
1.250
1.250
41,962
-0.07(-5.30%)
Jan 16, 2018
1.240
1.246
1.240
1.320
634,501
+0.10(+7.94%)
Jan 12, 2018
1.223
1.223
1.223
0
-0.01(-0.58%)
Jan 11, 2018
1.230
1.250
1.200
1.230
54,337
-0.02(-1.59%)
Jan 10, 2018
1.240
1.260
1.240
1.250
45,264
+0.03(+2.44%)
Jan 09, 2018
1.220
1.250
1.210
1.220
50,218
-0.02(-1.60%)
Jan 08, 2018
1.200
1.260
1.200
1.240
16,812
+0.02(+1.64%)
Jan 05, 2018
1.280
1.280
1.214
1.220
68,692
-0.03(-2.40%)
Jan 04, 2018
1.250
1.280
1.230
1.250
21,828
+0.01(+0.81%)
Jan 03, 2018
1.260
1.260
1.225
1.240
29,290
-0.01(-0.80%)
Jan 02, 2018
1.210
1.280
1.200
1.250
77,619
+0.02(+1.63%)
Dec 29, 2017
1.230
1.230
1.230
0
-0.03(-2.46%)
Dec 28, 2017
1.270
1.310
1.240
1.261
26,443
-0.01(-0.71%)
Dec 27, 2017
1.230
1.300
1.230
1.270
30,119
+0.01(+0.79%)
Dec 26, 2017
1.280
1.280
1.240
1.260
12,185
-0.01(-0.79%)
Dec 22, 2017
1.290
1.290
1.230
1.270
29,991
-0.01(-1.17%)
Dec 21, 2017
1.300
1.300
1.259
1.285
43,377
+0.01(+1.18%)
Dec 20, 2017
1.210
1.287
1.210
1.270
67,526
+0.04(+3.25%)
Dec 19, 2017
1.220
1.260
1.210
1.230
49,026
+0.00(+0.00%)
Dec 18, 2017
1.270
1.270
1.200
1.230
28,976
-0.02(-1.60%)
Dec 15, 2017
1.340
1.362
1.250
1.250
155,755
-0.10(-7.10%)
Dec 14, 2017
1.330
1.350
1.330
1.345
56,202
-0.00(-0.33%)
Dec 13, 2017
1.330
1.380
1.330
1.350
15,898
+0.03(+2.27%)
Dec 12, 2017
1.390
1.400
1.310
1.320
54,043
-0.05(-3.65%)
Dec 11, 2017
1.370
1.370
1.370
1.370
28,899
+0.02(+1.35%)
Dec 08, 2017
1.300
1.400
1.295
1.352
69,454
+0.06(+4.77%)
Dec 07, 2017
1.280
1.310
1.270
1.290
20,867
-0.02(-1.26%)
Dec 06, 2017
1.320
1.280
1.306
4,375
-0.01(-1.02%)
Dec 05, 2017
1.320
1.330
1.290
1.320
12,739
+0.00(+0.00%)
Dec 04, 2017
1.300
1.330
1.300
1.320
14,505
+0.01(+0.76%)
Dec 01, 2017
1.370
1.370
1.280
1.310
59,739
-0.03(-2.25%)
Nov 30, 2017
1.340
1.370
1.330
1.340
24,704
-0.03(-1.98%)
Nov 29, 2017
1.350
1.400
1.317
1.367
18,125
+0.01(+0.53%)
Nov 28, 2017
1.380
1.400
1.320
1.360
51,326
-0.02(-1.45%)
Nov 27, 2017
1.330
1.390
1.330
1.380
35,321
+0.05(+3.76%)
Nov 24, 2017
1.340
1.374
1.270
1.330
24,410
-0.01(-0.75%)
Nov 22, 2017
1.320
1.356
1.245
1.340
38,000
+0.05(+3.88%)
Nov 21, 2017
1.300
1.480
1.250
1.290
349,905
+0.01(+0.78%)
Nov 20, 2017
1.270
1.312
1.267
1.280
32,208
+0.00(+0.00%)
Nov 17, 2017
1.250
1.280
1.250
1.280
42,703
+0.03(+2.40%)
Nov 16, 2017
1.220
1.280
1.220
1.250
27,233
-0.01(-0.79%)
Nov 15, 2017
1.200
1.260
1.200
1.260
35,897
+0.06(+5.00%)
Nov 14, 2017
1.300
1.305
1.190
1.200
58,137
-0.07(-5.51%)
Nov 13, 2017
1.220
1.340
1.190
1.270
98,953
+0.05(+4.10%)
Nov 10, 2017
1.200
1.250
1.200
1.220
44,633
+0.03(+2.52%)
Nov 09, 2017
1.210
1.220
1.180
1.190
13,647
-0.02(-1.69%)
Nov 08, 2017
1.250
1.250
1.200
1.210
27,812
+0.01(+0.87%)
Nov 07, 2017
1.210
1.230
1.200
1.200
45,217
-0.02(-2.03%)
Nov 06, 2017
1.210
1.240
1.210
1.225
15,531
+0.03(+2.54%)
Nov 03, 2017
1.168
1.250
1.168
1.195
61,268
+0.02(+1.44%)
Nov 02, 2017
1.190
1.220
1.170
1.178
23,879
-0.02(-1.87%)
Nov 01, 2017
1.170
1.200
1.170
1.200
38,918
+0.00(+0.01%)
Oct 31, 2017
1.170
1.200
1.170
1.200
21,039
+0.03(+2.56%)
Oct 30, 2017
1.140
1.171
1.140
1.170
20,197
+0.02(+1.38%)
Oct 27, 2017
1.180
1.190
1.130
1.154
19,987
-0.04(-3.02%)
Oct 26, 2017
1.200
1.200
1.130
1.190
11,338
-0.01(-0.83%)
Oct 25, 2017
1.190
1.200
1.149
1.200
47,499
+0.02(+1.68%)
Oct 24, 2017
1.230
1.244
1.180
1.180
57,968
-0.05(-4.06%)
Oct 23, 2017
1.230
1.230
1.192
1.230
22,992
+0.05(+4.24%)
Oct 20, 2017
1.220
1.250
1.180
1.180
30,591
-0.05(-4.07%)
Oct 19, 2017
1.260
1.270
1.180
1.230
22,261
+0.01(+0.82%)
Oct 18, 2017
1.210
1.230
1.210
1.220
21,480
+0.02(+1.67%)
Oct 17, 2017
1.220
1.236
1.200
1.200
9,648
-0.02(-1.65%)
Oct 16, 2017
1.220
1.230
1.210
1.220
14,557
+0.01(+0.83%)
Oct 13, 2017
1.218
1.220
1.200
1.210
6,052
-0.01(-0.82%)
Oct 12, 2017
1.220
1.230
1.220
1.220
3,136
-0.01(-0.81%)
Oct 11, 2017
1.230
1.240
1.224
1.230
7,050
+0.01(+0.99%)
Oct 10, 2017
1.240
1.250
1.218
1.218
6,406
-0.00(-0.17%)
Oct 09, 2017
1.220
1.240
1.220
1.220
18,197
-0.01(-0.80%)
Oct 06, 2017
1.210
1.250
1.210
1.230
24,495
-0.01(-0.81%)
Oct 05, 2017
1.214
1.259
1.211
1.240
22,580
-0.02(-1.58%)
Oct 04, 2017
1.200
1.300
1.200
1.260
280,745
+0.07(+5.87%)
Oct 03, 2017
1.200
1.200
1.180
1.190
17,491
-0.01(-0.83%)
Oct 02, 2017
1.210
1.210
1.180
1.200
18,104
-0.03(-2.36%)
Sep 29, 2017
1.180
1.229
1.180
1.229
10,492
+0.03(+2.43%)
Sep 28, 2017
1.150
1.200
1.150
1.200
31,630
+0.05(+4.34%)
Sep 27, 2017
1.150
1.180
1.150
1.150
15,799
+0.00(+0.00%)
Sep 26, 2017
1.140
1.158
1.130
1.150
28,992
-0.01(-0.86%)
Sep 25, 2017
1.160
1.180
1.150
1.160
9,967
-0.02(-1.69%)
Sep 22, 2017
1.170
1.180
1.140
1.180
29,421
+0.02(+1.99%)
Sep 21, 2017
1.160
1.170
1.150
1.157
20,788
-0.02(-1.41%)
Sep 20, 2017
1.210
1.210
1.150
1.174
31,015
-0.03(-2.21%)
Sep 19, 2017
1.200
1.220
1.200
1.200
18,070
-0.00(-0.37%)
Sep 18, 2017
1.200
1.230
1.200
1.205
26,799
+0.00(+0.38%)
Sep 15, 2017
1.190
1.200
1.180
1.200
12,621
+0.00(+0.00%)
Sep 14, 2017
1.200
1.220
1.180
1.200
45,405
+0.00(+0.00%)
Sep 13, 2017
1.240
1.264
1.190
1.200
83,508
-0.09(-6.90%)
Sep 12, 2017
1.180
1.350
1.170
1.289
328,920
+0.11(+9.25%)
Sep 11, 2017
1.180
1.180
1.170
1.180
22,157
+0.03(+2.60%)
Sep 08, 2017
1.150
1.190
1.150
1.150
44,203
-0.01(-0.79%)
Sep 07, 2017
1.190
1.190
1.159
1.159
7,657
-0.00(-0.07%)
Sep 06, 2017
1.140
1.200
1.140
1.160
60,323
+0.01(+0.87%)
Sep 05, 2017
1.140
1.170
1.140
1.150
53,135
-0.00(-0.01%)
Sep 01, 2017
1.110
1.160
1.100
1.150
54,699
+0.04(+3.61%)
Aug 31, 2017
1.140
1.160
1.080
1.110
124,047
-0.02(-1.92%)
Aug 30, 2017
1.130
1.140
1.100
1.132
26,136
-0.01(-0.73%)
Aug 29, 2017
1.140
1.142
1.112
1.140
58,678
+0.00(+0.00%)
Aug 28, 2017
1.150
1.167
1.090
1.140
101,171
+0.02(+1.79%)
Aug 25, 2017
1.080
1.140
1.064
1.120
62,472
+0.05(+4.67%)
Aug 24, 2017
1.100
1.100
1.064
1.070
51,251
-0.03(-2.67%)
Aug 23, 2017
1.120
1.120
1.080
1.099
36,486
-0.01(-0.96%)
Aug 22, 2017
1.095
1.120
1.081
1.110
12,286
+0.02(+1.83%)
Aug 21, 2017
1.100
1.100
1.080
1.090
15,082
-0.01(-0.91%)
Aug 18, 2017
1.080
1.100
1.080
1.100
1,391
+0.02(+1.85%)
Aug 17, 2017
1.100
1.100
1.080
1.080
22,300
-0.02(-1.82%)
Aug 16, 2017
1.102
1.120
1.090
1.100
47,132
+0.01(+0.92%)
Aug 15, 2017
1.130
1.187
1.060
1.090
103,708
+0.00(+0.00%)
Aug 14, 2017
1.030
1.090
1.030
1.090
66,022
+0.04(+3.71%)
Aug 11, 2017
1.070
1.110
1.030
1.051
44,519
-0.02(-1.78%)
Aug 10, 2017
1.076
1.080
1.050
1.070
14,855
+0.00(+0.00%)
Aug 09, 2017
1.090
1.090
1.060
1.070
10,362
-0.02(-1.83%)
Aug 08, 2017
1.105
1.120
1.090
1.090
9,915
+0.00(+0.00%)
Aug 07, 2017
1.090
1.100
1.061
1.090
11,492
-0.01(-0.91%)
Aug 04, 2017
1.080
1.100
1.080
1.100
21,695
+0.02(+1.85%)
Aug 03, 2017
1.090
1.090
1.060
1.080
27,078
-0.02(-1.82%)
Aug 02, 2017
1.090
1.100
1.070
1.100
9,089
+0.01(+0.91%)
Aug 01, 2017
1.085
1.120
1.080
1.090
17,078
+0.00(+0.01%)
Jul 31, 2017
1.120
1.120
1.080
1.090
16,985
-0.03(-2.53%)
Jul 28, 2017
1.080
1.130
1.080
1.118
36,614
+0.04(+3.55%)
Jul 27, 2017
1.130
1.130
1.070
1.080
55,550
-0.06(-5.68%)
Jul 26, 2017
1.060
1.170
1.050
1.145
239,086
+0.09(+9.05%)
Jul 25, 2017
1.070
1.080
1.050
1.050
19,244
-0.03(-2.78%)
Jul 24, 2017
1.090
1.090
1.050
1.080
18,785
-0.01(-0.92%)
Jul 21, 2017
1.070
1.090
1.050
1.090
20,930
+0.02(+1.61%)
Jul 20, 2017
1.080
1.090
1.060
1.073
26,424
-0.02(-1.60%)
Jul 19, 2017
1.070
1.140
1.060
1.090
99,976
+0.02(+1.88%)
Jul 18, 2017
1.070
1.080
1.050
1.070
31,505
-0.02(-1.83%)
Jul 17, 2017
1.060
1.090
1.060
1.090
12,821
+0.02(+1.87%)
Jul 14, 2017
1.060
1.080
1.060
1.070
20,948
+0.01(+0.94%)
Jul 13, 2017
1.080
1.080
1.050
1.060
4,172
-0.02(-1.85%)
Jul 12, 2017
1.080
1.080
1.030
1.080
15,695
+0.02(+1.89%)
Jul 11, 2017
1.084
1.084
1.020
1.060
63,592
-0.00(-0.01%)
Jul 10, 2017
1.040
1.075
1.040
1.060
17,125
+0.00(+0.01%)
Jul 07, 2017
1.060
1.090
1.040
1.060
6,777
+0.00(+0.14%)
Jul 06, 2017
1.030
1.090
1.030
1.058
27,277
+0.02(+1.78%)
Jul 05, 2017
1.050
1.060
1.030
1.040
29,248
-0.02(-1.89%)
Jul 03, 2017
1.060
1.065
1.060
1.060
5,491
+0.01(+0.94%)
Jun 30, 2017
1.030
1.070
1.030
1.050
18,010
-0.01(-0.93%)
Jun 29, 2017
1.050
1.067
1.030
1.060
10,261
+0.01(+0.95%)
Jun 28, 2017
1.090
1.090
1.040
1.050
9,537
+0.00(+0.00%)
Jun 27, 2017
1.030
1.080
1.030
1.050
18,991
-0.01(-0.93%)
Jun 26, 2017
1.050
1.120
1.050
1.060
58,437
-0.00(-0.01%)
Jun 23, 2017
1.050
1.060
1.049
1.060
26,502
-0.02(-1.78%)
Jun 22, 2017
1.050
1.079
1.050
1.079
4,212
-0.01(-0.99%)
Jun 21, 2017
1.050
1.090
1.050
1.090
6,824
+0.03(+2.83%)
Jun 20, 2017
1.090
1.100
1.050
1.060
6,273
-0.07(-6.19%)
Jun 19, 2017
1.080
1.130
1.080
1.130
16,977
+0.04(+3.67%)
Jun 16, 2017
1.050
1.090
1.050
1.090
6,357
+0.03(+2.48%)
Jun 15, 2017
1.070
1.072
1.060
1.064
6,775
+0.01(+0.53%)
Jun 14, 2017
1.050
1.090
1.050
1.058
12,195
-0.01(-1.12%)
Jun 13, 2017
1.060
1.100
1.050
1.070
23,610
+0.01(+0.94%)
Jun 12, 2017
1.070
1.088
1.060
1.060
41,737
-0.01(-0.93%)
Jun 09, 2017
1.080
1.099
1.070
1.070
27,095
-0.02(-1.83%)
Jun 08, 2017
1.080
1.097
1.080
1.090
7,382
+0.01(+0.93%)
Jun 07, 2017
1.090
1.110
1.080
1.080
5,784
-0.00(-0.01%)
Jun 06, 2017
1.090
1.104
1.080
1.080
11,096
-0.03(-2.69%)
Jun 05, 2017
1.090
1.126
1.081
1.110
10,774
+0.02(+1.83%)
Jun 02, 2017
1.080
1.125
1.080
1.090
16,360
+0.01(+0.93%)
Jun 01, 2017
1.121
1.130
1.080
1.080
11,633
-0.03(-2.61%)
May 31, 2017
1.100
1.110
1.100
1.109
10,745
-0.02(-1.86%)
May 30, 2017
1.110
1.137
1.070
1.130
19,382
+0.02(+1.79%)
May 26, 2017
1.130
1.130
1.100
1.110
4,992
-0.00(-0.26%)
May 25, 2017
1.120
1.140
1.080
1.113
28,289
+0.00(+0.27%)
May 24, 2017
1.130
1.140
1.090
1.110
26,133
-0.01(-0.89%)
May 23, 2017
1.100
1.137
1.070
1.120
36,300
+0.03(+2.75%)
May 22, 2017
1.100
1.110
1.070
1.090
59,410
+0.00(+0.00%)
May 19, 2017
1.070
1.090
1.070
1.090
51,450
+0.02(+1.87%)
May 18, 2017
1.090
1.120
1.050
1.070
59,094
-0.05(-4.46%)
May 17, 2017
1.140
1.150
1.100
1.120
82,340
-0.03(-2.61%)
May 16, 2017
1.170
1.180
1.140
1.150
49,186
-0.02(-1.71%)
May 15, 2017
1.180
1.180
1.120
1.170
140,224
-0.13(-10.00%)
May 12, 2017
1.130
1.650
1.130
1.300
2,017,794
+0.19(+17.12%)
May 11, 2017
1.130
1.140
1.100
1.110
11,186
-0.01(-0.89%)
May 10, 2017
1.110
1.140
1.110
1.120
7,937
+0.00(+0.01%)
May 09, 2017
1.130
1.150
1.100
1.120
4,925
-0.00(-0.16%)
May 08, 2017
1.140
1.140
1.121
1.122
16,878
-0.02(-1.61%)
May 05, 2017
1.140
1.140
1.100
1.140
8,134
+0.01(+0.88%)
May 04, 2017
1.150
1.150
1.100
1.130
10,561
+0.01(+0.99%)
May 03, 2017
1.110
1.120
1.100
1.119
8,914
+0.02(+1.71%)
May 02, 2017
1.090
1.120
1.090
1.100
11,491
-0.02(-1.78%)
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.