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
Safe-T Group Ltd ADR
(NQ:
SFET
)
2.860
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 24, 2023
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
1.200
1.220
1.150
1.200
529,318
-0.03(-2.44%)
Apr 29, 2020
1.220
1.240
1.180
1.230
544,897
+0.01(+0.82%)
Apr 28, 2020
1.200
1.290
1.140
1.220
1,467,231
+0.04(+3.39%)
Apr 27, 2020
1.280
1.280
1.130
1.180
1,501,409
+0.04(+3.51%)
Apr 24, 2020
1.100
1.180
1.100
1.140
540,500
+0.03(+2.70%)
Apr 23, 2020
1.150
1.180
1.100
1.110
607,401
-0.07(-5.93%)
Apr 22, 2020
1.190
1.210
1.120
1.180
1,379,824
+0.08(+7.27%)
Apr 21, 2020
1.100
1.200
1.030
1.100
4,326,586
-0.52(-32.10%)
Apr 20, 2020
2.030
2.370
1.540
1.620
10,854,802
+0.14(+9.46%)
Apr 17, 2020
1.530
1.580
1.380
1.480
236,100
-0.09(-5.73%)
Apr 16, 2020
1.460
1.590
1.370
1.570
552,317
+0.07(+4.67%)
Apr 15, 2020
1.430
1.550
1.370
1.500
344,639
+0.05(+3.45%)
Apr 14, 2020
1.260
1.470
1.220
1.450
435,716
+0.16(+12.40%)
Apr 13, 2020
1.320
1.330
1.180
1.290
233,948
+0.00(+0.00%)
Apr 09, 2020
1.270
1.300
1.230
1.290
234,100
-0.01(-0.77%)
Apr 08, 2020
1.300
1.430
1.240
1.300
442,134
-0.02(-1.52%)
Apr 07, 2020
1.470
1.470
1.290
1.320
372,981
-0.15(-10.20%)
Apr 06, 2020
1.450
1.570
1.350
1.470
765,561
+0.22(+17.60%)
Apr 03, 2020
1.300
1.460
1.210
1.250
541,600
-0.10(-7.41%)
Apr 02, 2020
1.650
1.900
1.260
1.350
2,317,855
-0.83(-38.07%)
Apr 01, 2020
2.320
4.250
1.880
2.180
30,731,888
+0.52(+31.33%)
Mar 31, 2020
1.680
2.470
1.350
1.660
1,112,060
+0.13(+8.50%)
Mar 30, 2020
1.570
1.780
1.450
1.530
186,712
+0.02(+1.32%)
Mar 27, 2020
1.450
1.600
1.300
1.510
144,100
+0.12(+8.63%)
Mar 26, 2020
1.490
1.500
1.320
1.390
79,391
-0.10(-6.71%)
Mar 25, 2020
1.380
1.550
1.320
1.490
80,146
+0.11(+7.97%)
Mar 24, 2020
1.390
1.540
1.210
1.380
97,906
+0.02(+1.47%)
Mar 23, 2020
1.540
1.730
1.140
1.360
112,129
-0.09(-6.21%)
Mar 20, 2020
1.410
1.830
1.310
1.450
315,100
+0.05(+3.57%)
Mar 19, 2020
1.420
1.650
1.310
1.400
130,269
+0.00(+0.00%)
Mar 18, 2020
1.300
1.510
1.300
1.400
136,789
-0.01(-0.71%)
Mar 17, 2020
1.560
1.650
1.210
1.410
158,971
-0.14(-9.03%)
Mar 16, 2020
1.280
1.950
0.9300
1.550
609,403
+0.33(+27.05%)
Mar 13, 2020
1.750
1.800
1.130
1.220
207,400
-0.61(-33.33%)
Mar 12, 2020
1.190
2.010
0.9700
1.830
737,183
+0.47(+34.56%)
Mar 11, 2020
1.700
1.700
1.140
1.360
453,728
-0.33(-19.53%)
Mar 10, 2020
1.600
3.590
1.540
1.690
8,978,237
+0.41(+32.03%)
Mar 09, 2020
1.470
1.590
1.190
1.280
21,598
-0.34(-20.99%)
Mar 06, 2020
1.620
1.620
1.580
1.620
21,800
-0.01(-0.84%)
Mar 05, 2020
1.600
1.660
1.600
1.634
23,262
+0.00(+0.23%)
Mar 04, 2020
1.580
1.650
1.580
1.630
16,694
+0.02(+1.24%)
Mar 03, 2020
1.910
1.910
1.593
1.610
29,974
-0.13(-7.47%)
Mar 02, 2020
1.770
1.770
1.670
1.740
15,005
+0.09(+5.45%)
Feb 28, 2020
1.750
1.830
1.620
1.650
36,500
-0.16(-8.84%)
Feb 27, 2020
1.940
1.980
1.780
1.810
9,901
-0.17(-8.59%)
Feb 26, 2020
2.050
2.060
1.950
1.980
9,362
+0.05(+2.59%)
Feb 25, 2020
1.970
2.042
1.840
1.930
15,747
-0.11(-5.55%)
Feb 24, 2020
2.190
2.190
1.884
2.043
22,108
-0.06(-2.81%)
Feb 21, 2020
2.054
2.191
2.054
2.103
3,500
-0.08(-3.56%)
Feb 20, 2020
2.239
2.239
2.130
2.180
6,287
-0.02(-0.91%)
Feb 19, 2020
2.160
2.280
2.160
2.200
8,584
+0.05(+2.33%)
Feb 18, 2020
2.210
2.340
2.150
2.150
10,516
-0.09(-4.02%)
Feb 14, 2020
2.220
2.260
2.220
2.240
6,000
+0.00(+0.00%)
Feb 13, 2020
2.220
2.370
2.220
2.240
7,763
-0.06(-2.61%)
Feb 12, 2020
2.430
2.430
2.232
2.300
23,687
-0.01(-0.43%)
Feb 11, 2020
2.478
2.478
2.050
2.310
74,442
-0.11(-4.55%)
Feb 10, 2020
2.620
2.720
2.409
2.420
78,098
-0.20(-7.63%)
Feb 07, 2020
2.400
2.790
2.400
2.620
172,400
+0.20(+8.26%)
Feb 06, 2020
2.400
2.530
2.152
2.420
107,445
+0.02(+0.83%)
Feb 05, 2020
2.090
2.480
2.080
2.400
130,690
+0.31(+14.83%)
Feb 04, 2020
2.070
2.120
2.020
2.090
24,267
-0.02(-0.95%)
Feb 03, 2020
2.070
2.220
2.000
2.110
38,347
-0.02(-0.94%)
Jan 31, 2020
2.110
2.130
2.000
2.130
45,000
+0.03(+1.43%)
Jan 30, 2020
2.330
2.390
2.090
2.100
45,505
-0.25(-10.64%)
Jan 29, 2020
2.460
2.540
2.320
2.350
24,301
-0.10(-4.08%)
Jan 28, 2020
2.460
2.460
2.360
2.450
14,601
+0.06(+2.51%)
Jan 27, 2020
2.320
2.510
2.320
2.390
30,778
-0.19(-7.36%)
Jan 24, 2020
2.580
2.700
2.260
2.580
183,700
-0.09(-3.37%)
Jan 23, 2020
3.080
3.191
2.560
2.670
317,734
-0.41(-13.31%)
Jan 22, 2020
3.040
3.250
2.970
3.080
189,565
+0.10(+3.36%)
Jan 21, 2020
3.170
3.200
2.980
2.980
103,486
-0.22(-6.88%)
Jan 17, 2020
2.970
3.350
2.830
3.200
461,000
+0.23(+7.74%)
Jan 16, 2020
3.030
3.070
2.950
2.970
49,624
-0.07(-2.30%)
Jan 15, 2020
3.100
3.100
2.950
3.040
94,806
-0.11(-3.49%)
Jan 14, 2020
2.930
3.150
2.850
3.150
123,543
+0.19(+6.42%)
Jan 13, 2020
3.250
3.300
2.950
2.960
241,876
-0.14(-4.52%)
Jan 10, 2020
3.060
3.130
3.040
3.100
66,400
+0.04(+1.31%)
Jan 09, 2020
2.920
3.200
2.920
3.060
267,616
+0.20(+6.99%)
Jan 08, 2020
2.850
2.950
2.820
2.860
34,054
-0.02(-0.69%)
Jan 07, 2020
2.880
2.980
2.840
2.880
39,978
+0.00(+0.00%)
Jan 06, 2020
2.950
3.110
2.800
2.880
145,315
-0.08(-2.70%)
Jan 03, 2020
2.960
3.000
2.950
2.960
19,700
-0.03(-0.99%)
Jan 02, 2020
2.980
3.050
2.940
2.990
31,248
-0.04(-1.17%)
Dec 31, 2019
2.950
3.050
2.940
3.025
42,100
+0.08(+2.89%)
Dec 30, 2019
3.040
3.060
2.940
2.940
80,082
-0.09(-2.97%)
Dec 27, 2019
3.040
3.110
3.020
3.030
55,900
-0.04(-1.30%)
Dec 26, 2019
3.120
3.120
2.950
3.070
77,318
-0.01(-0.32%)
Dec 24, 2019
3.190
3.190
3.040
3.080
73,800
-0.09(-2.84%)
Dec 23, 2019
4.070
4.070
2.950
3.170
434,455
-0.93(-22.68%)
Dec 20, 2019
4.010
4.120
3.810
4.100
74,300
+0.06(+1.49%)
Dec 19, 2019
3.870
4.050
3.820
4.040
70,436
+0.14(+3.59%)
Dec 18, 2019
3.860
3.930
3.610
3.900
49,825
+0.01(+0.26%)
Dec 17, 2019
3.710
3.915
3.660
3.890
47,283
+0.04(+1.04%)
Dec 16, 2019
3.960
3.960
3.758
3.850
65,620
-0.10(-2.53%)
Dec 13, 2019
3.760
4.078
3.540
3.950
213,000
+0.16(+4.22%)
Dec 12, 2019
3.920
3.920
3.520
3.790
243,457
-0.13(-3.32%)
Dec 11, 2019
4.620
4.800
3.710
3.920
1,117,446
-0.43(-9.89%)
Dec 10, 2019
4.430
4.790
4.240
4.350
80,464
-0.02(-0.46%)
Dec 09, 2019
4.930
4.930
4.300
4.370
70,599
-0.47(-9.71%)
Dec 06, 2019
4.410
5.180
4.040
4.840
147,500
+0.17(+3.64%)
Dec 05, 2019
5.050
5.170
4.660
4.670
106,086
-0.42(-8.25%)
Dec 04, 2019
5.400
5.440
4.950
5.090
111,590
-0.31(-5.74%)
Dec 03, 2019
6.000
6.000
5.100
5.400
211,685
-0.73(-11.91%)
Dec 02, 2019
6.250
6.310
5.620
6.130
294,888
+0.00(+0.08%)
Nov 29, 2019
6.210
6.650
5.450
6.125
452,500
+0.18(+3.11%)
Nov 27, 2019
10.05
10.72
5.770
5.940
6,241,100
-0.86(-12.65%)
Nov 26, 2019
6.860
6.940
6.620
6.800
30,457
-0.05(-0.73%)
Nov 25, 2019
6.800
6.950
6.500
6.850
71,444
+0.15(+2.24%)
Nov 22, 2019
6.300
6.950
6.300
6.700
74,800
+0.48(+7.72%)
Nov 21, 2019
6.090
6.960
6.080
6.220
58,607
+0.11(+1.80%)
Nov 20, 2019
6.220
6.350
5.950
6.110
33,105
+0.00(+0.00%)
Nov 19, 2019
6.220
6.220
5.880
6.110
10,388
-0.09(-1.45%)
Nov 18, 2019
5.770
6.399
5.770
6.200
66,237
+0.29(+4.94%)
Nov 15, 2019
5.830
6.050
5.721
5.908
29,000
+0.04(+0.65%)
Nov 14, 2019
6.000
6.200
5.710
5.870
34,907
-0.19(-3.14%)
Nov 13, 2019
5.950
6.190
5.610
6.060
88,345
-0.24(-3.81%)
Nov 12, 2019
5.840
7.180
5.840
6.300
481,074
+0.36(+6.01%)
Nov 11, 2019
5.630
6.000
5.550
5.943
42,023
+0.09(+1.59%)
Nov 08, 2019
5.870
5.950
5.640
5.850
40,100
-0.13(-2.17%)
Nov 07, 2019
6.850
6.867
5.650
5.980
104,694
-0.82(-12.06%)
Nov 06, 2019
6.520
7.050
6.510
6.800
124,103
+0.18(+2.72%)
Nov 05, 2019
6.460
7.300
6.220
6.620
277,258
+0.17(+2.64%)
Nov 04, 2019
6.690
7.000
6.300
6.450
40,320
-0.23(-3.44%)
Nov 01, 2019
7.000
8.401
6.630
6.680
90,300
-0.92(-12.11%)
Oct 31, 2019
8.130
8.650
7.600
7.600
18,153
+0.08(+1.06%)
Oct 30, 2019
7.700
9.399
7.460
7.520
46,267
-0.28(-3.59%)
Oct 29, 2019
9.630
9.630
7.800
7.800
31,666
-2.61(-25.07%)
Oct 28, 2019
12.16
12.16
10.36
10.41
7,612
-1.71(-14.11%)
Oct 25, 2019
12.15
12.44
12.03
12.12
2,800
-0.15(-1.22%)
Oct 24, 2019
12.78
12.78
12.18
12.27
4,850
+0.24(+2.00%)
Oct 23, 2019
11.96
13.10
11.96
12.03
7,446
+0.03(+0.25%)
Oct 22, 2019
12.50
12.69
10.56
12.00
15,917
-2.32(-16.18%)
Oct 21, 2019
12.09
15.80
11.85
14.32
11,431
+13.68(+2147.36%)
Oct 18, 2019
0.6900
0.6900
0.6350
0.6370
95,300
-0.04(-6.32%)
Oct 17, 2019
0.6500
0.7300
0.6300
0.6800
80,500
+0.05(+8.78%)
Oct 16, 2019
0.6700
0.6700
0.6200
0.6251
31,528
-0.02(-3.83%)
Oct 15, 2019
0.6276
0.7000
0.6126
0.6500
44,038
+0.01(+0.78%)
Oct 14, 2019
0.6616
0.6727
0.5911
0.6450
23,903
-0.02(-2.51%)
Oct 11, 2019
0.7200
0.7200
0.6613
0.6616
25,000
-0.07(-9.37%)
Oct 10, 2019
0.7250
0.7800
0.7001
0.7300
79,000
+0.03(+3.91%)
Oct 09, 2019
0.6800
0.7800
0.6125
0.7025
169,336
+0.04(+5.64%)
Oct 08, 2019
0.6000
0.6700
0.5430
0.6650
279,146
+0.02(+3.10%)
Oct 07, 2019
0.5901
0.6500
0.5570
0.6450
181,703
+0.08(+13.82%)
Oct 04, 2019
0.6000
0.6000
0.5305
0.5667
258,000
+0.00(+0.48%)
Oct 03, 2019
0.7348
0.7800
0.5563
0.5640
3,297,919
+0.04(+7.63%)
Oct 02, 2019
0.6309
0.6309
0.4900
0.5240
229,302
-0.01(-1.50%)
Oct 01, 2019
0.6110
0.6111
0.5320
0.5320
37,801
-0.02(-4.30%)
Sep 30, 2019
0.6200
0.6643
0.5247
0.5559
42,811
-0.07(-10.98%)
Sep 27, 2019
0.6830
0.6863
0.6200
0.6245
42,100
-0.06(-8.57%)
Sep 26, 2019
0.7000
0.7000
0.6540
0.6830
9,764
+0.00(+0.59%)
Sep 25, 2019
0.6983
0.7051
0.6602
0.6790
12,480
-0.03(-4.63%)
Sep 24, 2019
0.7306
0.7500
0.6300
0.7120
25,342
-0.01(-1.39%)
Sep 23, 2019
0.7222
0.7550
0.7130
0.7220
5,097
-0.00(-0.03%)
Sep 20, 2019
0.7799
0.7799
0.7102
0.7222
13,100
-0.06(-7.41%)
Sep 19, 2019
0.7303
0.7800
0.7271
0.7800
6,013
+0.00(+0.00%)
Sep 18, 2019
0.7500
0.7800
0.7200
0.7800
37,282
+0.00(+0.00%)
Sep 17, 2019
0.7583
0.7800
0.7441
0.7800
15,845
+0.01(+1.43%)
Sep 16, 2019
0.7470
0.7826
0.7401
0.7690
17,526
+0.01(+1.18%)
Sep 13, 2019
0.7517
0.7826
0.7330
0.7600
39,700
-0.02(-2.56%)
Sep 12, 2019
0.7600
0.8000
0.7500
0.7800
26,645
-0.00(-0.33%)
Sep 11, 2019
0.8000
0.8000
0.7500
0.7826
32,054
-0.02(-2.18%)
Sep 10, 2019
0.7800
0.8690
0.7501
0.8000
93,575
+0.02(+1.96%)
Sep 09, 2019
0.8143
0.8459
0.7300
0.7846
147,309
+0.00(+0.59%)
Sep 06, 2019
0.7658
0.8188
0.7658
0.7800
68,200
-0.01(-1.27%)
Sep 05, 2019
0.8200
0.8500
0.7600
0.7900
72,764
-0.06(-6.91%)
Sep 04, 2019
0.8698
0.9000
0.8201
0.8486
119,814
-0.02(-2.44%)
Sep 03, 2019
0.8800
0.9240
0.7200
0.8698
469,787
-0.06(-6.48%)
Aug 30, 2019
0.9790
0.9790
0.8500
0.9301
455,600
-0.07(-6.99%)
Aug 29, 2019
1.240
1.380
0.9100
1.000
3,706,386
-0.02(-1.96%)
Aug 28, 2019
1.060
1.090
1.010
1.020
29,954
-0.01(-0.97%)
Aug 27, 2019
0.9900
1.060
0.9800
1.030
35,576
+0.00(+0.00%)
Aug 26, 2019
1.050
1.095
1.000
1.030
49,999
-0.02(-1.90%)
Aug 23, 2019
1.150
1.173
1.050
1.050
30,000
-0.08(-7.49%)
Aug 22, 2019
1.060
1.220
1.050
1.135
89,549
+0.08(+8.10%)
Aug 21, 2019
1.040
1.140
1.020
1.050
86,652
+0.02(+2.01%)
Aug 20, 2019
1.083
1.096
1.010
1.029
48,858
-0.04(-3.80%)
Aug 19, 2019
1.040
1.210
1.010
1.070
288,844
+0.03(+2.88%)
Aug 16, 2019
1.060
1.260
1.020
1.040
300,600
-0.01(-0.95%)
Aug 15, 2019
1.050
1.080
1.020
1.050
12,719
-0.03(-2.78%)
Aug 14, 2019
1.040
1.080
1.020
1.080
15,828
+0.05(+4.85%)
Aug 13, 2019
1.023
1.059
1.023
1.030
4,477
-0.04(-3.72%)
Aug 12, 2019
1.010
1.070
1.010
1.070
7,776
+0.02(+1.89%)
Aug 09, 2019
1.000
1.100
1.000
1.050
16,000
+0.01(+0.96%)
Aug 08, 2019
1.030
1.060
1.010
1.040
8,299
+0.00(+0.31%)
Aug 07, 2019
1.130
1.130
1.010
1.037
33,846
-0.09(-8.25%)
Aug 06, 2019
1.100
1.188
1.060
1.130
17,745
+0.05(+4.63%)
Aug 05, 2019
1.230
1.230
1.050
1.080
31,393
-0.11(-9.24%)
Aug 02, 2019
1.210
1.225
1.170
1.190
62,000
-0.06(-4.80%)
Aug 01, 2019
1.260
1.325
1.130
1.250
223,102
+0.04(+3.31%)
Jul 31, 2019
1.240
1.260
1.170
1.210
33,834
-0.04(-3.20%)
Jul 30, 2019
1.260
1.270
1.160
1.250
142,185
+0.00(+0.00%)
Jul 29, 2019
1.330
1.340
1.150
1.250
832,144
+0.01(+0.81%)
Jul 26, 2019
1.310
1.310
1.190
1.240
39,100
-0.08(-5.82%)
Jul 25, 2019
1.370
1.370
1.094
1.317
176,643
-0.04(-2.62%)
Jul 24, 2019
1.370
1.377
1.250
1.352
135,367
-0.04(-2.73%)
Jul 23, 2019
1.370
1.400
1.280
1.390
65,339
+0.01(+0.72%)
Jul 22, 2019
1.510
1.510
1.330
1.380
79,810
-0.12(-8.00%)
Jul 19, 2019
1.460
1.500
1.410
1.500
112,500
-0.02(-1.32%)
Jul 18, 2019
1.840
2.000
1.400
1.520
2,972,807
-0.13(-7.73%)
Jul 17, 2019
1.592
1.647
1.580
1.647
2,241
-0.00(-0.16%)
Jul 16, 2019
1.570
1.650
1.530
1.650
9,900
+0.08(+5.10%)
Jul 15, 2019
1.650
1.650
1.568
1.570
19,292
-0.05(-3.09%)
Jul 12, 2019
1.590
1.640
1.590
1.620
9,100
-0.01(-0.61%)
Jul 11, 2019
1.670
1.670
1.610
1.630
13,465
-0.01(-0.61%)
Jul 10, 2019
1.690
1.700
1.630
1.640
14,307
-0.08(-4.65%)
Jul 09, 2019
1.700
1.720
1.660
1.720
23,962
+0.01(+0.58%)
Jul 08, 2019
1.770
1.790
1.660
1.710
24,758
+0.02(+1.18%)
Jul 05, 2019
1.690
1.722
1.670
1.690
3,300
-0.01(-0.59%)
Jul 03, 2019
1.770
1.790
1.630
1.700
25,400
-0.03(-1.51%)
Jul 02, 2019
1.750
1.847
1.593
1.726
100,426
+0.01(+0.35%)
Jul 01, 2019
1.800
1.800
1.620
1.720
27,901
+0.05(+2.99%)
Jun 28, 2019
1.630
1.686
1.620
1.670
10,600
+0.07(+4.37%)
Jun 27, 2019
1.640
1.700
1.600
1.600
34,469
-0.06(-3.61%)
Jun 26, 2019
1.700
1.730
1.650
1.660
51,675
+0.02(+1.22%)
Jun 25, 2019
1.750
1.750
1.600
1.640
51,046
-0.04(-2.38%)
Jun 24, 2019
1.680
1.740
1.603
1.680
13,060
-0.01(-0.59%)
Jun 21, 2019
1.650
1.790
1.580
1.690
94,900
+0.00(+0.17%)
Jun 20, 2019
1.750
1.810
1.620
1.687
164,380
+0.02(+1.02%)
Jun 19, 2019
1.710
1.750
1.650
1.670
5,699
-0.03(-1.76%)
Jun 18, 2019
1.718
1.718
1.650
1.700
22,557
-0.03(-1.73%)
Jun 17, 2019
1.700
1.750
1.700
1.730
2,546
-0.02(-1.14%)
Jun 14, 2019
1.710
1.800
1.690
1.750
41,300
+0.01(+0.57%)
Jun 13, 2019
1.910
1.925
1.600
1.740
106,420
-0.09(-4.92%)
Jun 12, 2019
2.000
2.000
1.720
1.830
87,909
-0.17(-8.50%)
Jun 11, 2019
1.950
2.050
1.900
2.000
65,829
+0.05(+2.56%)
Jun 10, 2019
1.970
2.200
1.930
1.950
57,337
-0.02(-0.89%)
Jun 07, 2019
1.903
1.980
1.890
1.968
31,400
+0.05(+2.47%)
Jun 06, 2019
2.030
2.047
1.910
1.920
20,872
-0.08(-4.00%)
Jun 05, 2019
2.040
2.050
1.970
2.000
38,225
-0.03(-1.48%)
Jun 04, 2019
2.020
2.050
1.920
2.030
29,375
+0.06(+3.05%)
Jun 03, 2019
2.020
2.030
1.910
1.970
22,669
+0.01(+0.51%)
May 31, 2019
1.970
2.035
1.900
1.960
47,800
-0.04(-2.00%)
May 30, 2019
2.110
2.140
1.950
2.000
50,177
-0.01(-0.50%)
May 29, 2019
2.190
2.210
1.960
2.010
211,816
-0.25(-11.11%)
May 28, 2019
2.330
3.166
2.200
2.261
1,257,551
+0.19(+9.24%)
May 24, 2019
2.020
2.130
2.020
2.070
17,800
+0.07(+3.50%)
May 23, 2019
2.250
2.250
2.000
2.000
45,055
-0.20(-9.09%)
May 22, 2019
2.210
2.210
2.060
2.200
17,817
-0.07(-3.08%)
May 21, 2019
2.360
2.360
2.220
2.270
5,836
-0.01(-0.44%)
May 20, 2019
2.210
2.290
2.210
2.280
4,865
+0.07(+3.17%)
May 17, 2019
2.300
2.370
2.210
2.210
3,100
-0.02(-0.90%)
May 16, 2019
2.256
2.420
2.212
2.230
36,485
-0.01(-0.40%)
May 15, 2019
2.220
2.240
2.200
2.239
6,508
-0.01(-0.49%)
May 14, 2019
2.200
2.260
2.180
2.250
10,028
+0.05(+2.27%)
May 13, 2019
2.290
2.330
2.180
2.200
35,577
+0.05(+2.09%)
May 10, 2019
2.120
2.200
2.030
2.155
11,100
+0.07(+3.61%)
May 09, 2019
2.230
2.256
1.906
2.080
104,636
-0.24(-10.50%)
May 08, 2019
2.290
2.390
2.231
2.324
25,958
+0.06(+2.87%)
May 07, 2019
2.290
2.350
2.250
2.259
17,047
-0.02(-0.92%)
May 06, 2019
2.290
2.410
2.250
2.280
16,403
-0.02(-0.87%)
May 03, 2019
2.410
2.518
2.204
2.300
33,000
-0.12(-4.96%)
May 02, 2019
2.470
2.550
2.420
2.420
48,140
-0.04(-1.63%)
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.