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
Uranium Energy
(NY:
UEC
)
7.260
+0.220 (+3.12%)
Official Closing Price
Updated: 8:00 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, 2019
1.400
1.420
1.370
1.410
874,978
+0.02(+1.44%)
Apr 29, 2019
1.390
1.410
1.370
1.390
506,475
+0.01(+0.72%)
Apr 26, 2019
1.380
1.400
1.350
1.380
415,600
+0.01(+0.73%)
Apr 25, 2019
1.370
1.410
1.350
1.370
605,412
+0.00(+0.00%)
Apr 24, 2019
1.430
1.430
1.350
1.370
821,347
-0.05(-3.52%)
Apr 23, 2019
1.380
1.435
1.379
1.420
948,045
+0.05(+3.65%)
Apr 22, 2019
1.380
1.400
1.350
1.370
521,587
-0.01(-0.72%)
Apr 18, 2019
1.350
1.390
1.320
1.380
1,113,900
+0.02(+1.47%)
Apr 17, 2019
1.360
1.390
1.340
1.360
766,458
+0.00(+0.00%)
Apr 16, 2019
1.370
1.400
1.360
1.360
771,792
+0.00(+0.00%)
Apr 15, 2019
1.430
1.433
1.350
1.360
1,130,779
-0.04(-2.86%)
Apr 12, 2019
1.480
1.483
1.370
1.400
1,975,800
-0.04(-2.78%)
Apr 11, 2019
1.550
1.570
1.440
1.440
1,607,529
-0.12(-7.69%)
Apr 10, 2019
1.510
1.580
1.500
1.560
1,786,261
+0.05(+3.31%)
Apr 09, 2019
1.540
1.550
1.490
1.510
1,159,462
-0.02(-1.31%)
Apr 08, 2019
1.490
1.540
1.480
1.530
1,700,939
+0.04(+2.68%)
Apr 05, 2019
1.500
1.510
1.480
1.490
1,256,300
+0.01(+0.68%)
Apr 04, 2019
1.450
1.498
1.410
1.480
651,611
+0.01(+0.68%)
Apr 03, 2019
1.550
1.550
1.460
1.470
1,287,520
-0.05(-3.29%)
Apr 02, 2019
1.510
1.550
1.490
1.520
2,332,287
+0.03(+2.01%)
Apr 01, 2019
1.420
1.510
1.400
1.490
2,983,680
+0.09(+6.43%)
Mar 29, 2019
1.430
1.450
1.400
1.400
1,373,700
-0.02(-1.41%)
Mar 28, 2019
1.400
1.425
1.380
1.420
717,702
+0.03(+2.16%)
Mar 27, 2019
1.430
1.440
1.360
1.390
1,303,843
-0.03(-2.11%)
Mar 26, 2019
1.380
1.430
1.370
1.420
1,766,599
+0.06(+4.41%)
Mar 25, 2019
1.320
1.390
1.310
1.360
1,535,365
+0.04(+3.03%)
Mar 22, 2019
1.380
1.390
1.280
1.320
2,310,000
-0.06(-4.35%)
Mar 21, 2019
1.430
1.430
1.360
1.380
1,164,917
-0.04(-2.82%)
Mar 20, 2019
1.400
1.440
1.390
1.420
1,843,285
+0.04(+2.90%)
Mar 19, 2019
1.390
1.400
1.370
1.380
1,571,361
+0.01(+0.73%)
Mar 18, 2019
1.420
1.420
1.360
1.370
1,365,853
-0.04(-2.84%)
Mar 15, 2019
1.330
1.410
1.330
1.410
2,610,300
+0.08(+6.02%)
Mar 14, 2019
1.290
1.350
1.280
1.330
1,848,695
+0.04(+3.10%)
Mar 13, 2019
1.300
1.320
1.290
1.290
1,582,153
+0.01(+0.78%)
Mar 12, 2019
1.270
1.310
1.250
1.280
985,914
+0.01(+0.79%)
Mar 11, 2019
1.260
1.270
1.240
1.270
754,529
+0.03(+2.42%)
Mar 08, 2019
1.240
1.250
1.210
1.240
810,200
+0.00(+0.00%)
Mar 07, 2019
1.220
1.250
1.210
1.240
644,703
+0.02(+1.64%)
Mar 06, 2019
1.250
1.260
1.210
1.220
1,391,358
-0.01(-0.81%)
Mar 05, 2019
1.230
1.260
1.220
1.230
880,429
-0.01(-0.81%)
Mar 04, 2019
1.260
1.270
1.220
1.240
1,061,656
-0.02(-1.59%)
Mar 01, 2019
1.280
1.280
1.250
1.260
1,105,600
+0.00(+0.00%)
Feb 28, 2019
1.310
1.310
1.250
1.260
1,105,112
-0.05(-3.82%)
Feb 27, 2019
1.320
1.330
1.280
1.310
926,353
+0.00(+0.00%)
Feb 26, 2019
1.310
1.340
1.300
1.310
809,207
-0.01(-0.76%)
Feb 25, 2019
1.350
1.370
1.320
1.320
1,057,485
-0.01(-0.75%)
Feb 22, 2019
1.370
1.400
1.320
1.330
1,532,000
-0.03(-2.21%)
Feb 21, 2019
1.400
1.440
1.340
1.360
1,338,463
-0.03(-2.16%)
Feb 20, 2019
1.440
1.450
1.380
1.390
766,882
-0.05(-3.47%)
Feb 19, 2019
1.390
1.440
1.370
1.440
901,753
+0.04(+2.86%)
Feb 15, 2019
1.370
1.410
1.350
1.400
982,900
+0.04(+2.94%)
Feb 14, 2019
1.350
1.370
1.330
1.360
755,301
+0.02(+1.49%)
Feb 13, 2019
1.380
1.380
1.320
1.340
529,151
-0.01(-0.74%)
Feb 12, 2019
1.360
1.360
1.310
1.350
627,697
+0.02(+1.50%)
Feb 11, 2019
1.350
1.390
1.310
1.330
974,605
-0.01(-0.75%)
Feb 08, 2019
1.340
1.360
1.300
1.340
676,400
+0.01(+0.75%)
Feb 07, 2019
1.410
1.410
1.300
1.330
1,183,127
-0.07(-5.00%)
Feb 06, 2019
1.460
1.470
1.380
1.400
1,120,230
-0.05(-3.45%)
Feb 05, 2019
1.340
1.460
1.330
1.450
2,148,183
+0.12(+9.02%)
Feb 04, 2019
1.320
1.330
1.290
1.330
719,838
+0.03(+2.31%)
Feb 01, 2019
1.310
1.320
1.270
1.300
739,800
+0.00(+0.00%)
Jan 31, 2019
1.310
1.330
1.280
1.300
1,359,796
+0.00(+0.00%)
Jan 30, 2019
1.270
1.320
1.265
1.300
1,831,794
+0.03(+2.36%)
Jan 29, 2019
1.260
1.310
1.260
1.270
537,730
-0.01(-0.78%)
Jan 28, 2019
1.290
1.300
1.260
1.280
773,318
-0.01(-0.78%)
Jan 25, 2019
1.260
1.290
1.230
1.290
748,100
+0.05(+4.03%)
Jan 24, 2019
1.230
1.250
1.220
1.240
312,856
+0.01(+0.81%)
Jan 23, 2019
1.250
1.270
1.230
1.230
681,114
-0.03(-2.38%)
Jan 22, 2019
1.300
1.300
1.210
1.260
1,417,774
-0.03(-2.33%)
Jan 18, 2019
1.290
1.320
1.280
1.290
458,100
+0.00(+0.00%)
Jan 17, 2019
1.300
1.320
1.270
1.290
698,190
+0.00(+0.00%)
Jan 16, 2019
1.300
1.330
1.270
1.290
669,633
+0.02(+1.57%)
Jan 15, 2019
1.300
1.320
1.270
1.270
761,637
-0.03(-2.31%)
Jan 14, 2019
1.310
1.319
1.270
1.300
556,075
+0.00(+0.00%)
Jan 11, 2019
1.340
1.340
1.280
1.300
977,900
-0.04(-2.99%)
Jan 10, 2019
1.350
1.350
1.320
1.340
648,943
+0.00(+0.00%)
Jan 09, 2019
1.300
1.350
1.290
1.340
1,278,292
+0.05(+3.88%)
Jan 08, 2019
1.320
1.320
1.260
1.290
942,069
-0.03(-2.27%)
Jan 07, 2019
1.300
1.320
1.270
1.320
894,997
+0.02(+1.54%)
Jan 04, 2019
1.240
1.330
1.230
1.300
1,426,600
+0.05(+4.00%)
Jan 03, 2019
1.280
1.280
1.220
1.250
927,608
-0.03(-2.34%)
Jan 02, 2019
1.240
1.280
1.210
1.280
879,343
+0.03(+2.40%)
Dec 31, 2018
1.210
1.250
1.160
1.250
1,180,600
+0.05(+4.17%)
Dec 28, 2018
1.240
1.240
1.170
1.200
1,132,900
-0.04(-3.23%)
Dec 27, 2018
1.220
1.240
1.155
1.240
1,117,669
+0.00(+0.00%)
Dec 26, 2018
1.170
1.260
1.140
1.240
1,122,235
+0.06(+5.08%)
Dec 24, 2018
1.160
1.220
1.150
1.180
450,900
+0.00(+0.00%)
Dec 21, 2018
1.140
1.180
1.130
1.180
2,851,500
+0.03(+2.61%)
Dec 20, 2018
1.200
1.250
1.120
1.150
1,672,103
-0.01(-0.86%)
Dec 19, 2018
1.200
1.220
1.140
1.160
1,526,666
-0.04(-3.33%)
Dec 18, 2018
1.210
1.240
1.200
1.200
908,570
+0.00(+0.00%)
Dec 17, 2018
1.290
1.300
1.200
1.200
1,536,687
-0.07(-5.51%)
Dec 14, 2018
1.260
1.300
1.250
1.270
722,900
-0.01(-0.78%)
Dec 13, 2018
1.300
1.310
1.260
1.280
718,998
-0.01(-0.78%)
Dec 12, 2018
1.230
1.300
1.230
1.290
821,074
+0.06(+4.88%)
Dec 11, 2018
1.240
1.270
1.210
1.230
1,214,649
+0.00(+0.00%)
Dec 10, 2018
1.290
1.300
1.210
1.230
1,370,651
-0.07(-5.38%)
Dec 07, 2018
1.300
1.325
1.260
1.300
908,800
+0.02(+1.56%)
Dec 06, 2018
1.270
1.280
1.230
1.280
850,163
+0.02(+1.59%)
Dec 04, 2018
1.310
1.330
1.240
1.260
919,600
-0.04(-3.08%)
Dec 03, 2018
1.350
1.360
1.290
1.300
934,357
-0.02(-1.52%)
Nov 30, 2018
1.310
1.345
1.300
1.320
648,700
+0.02(+1.54%)
Nov 29, 2018
1.380
1.380
1.300
1.300
720,468
-0.06(-4.41%)
Nov 28, 2018
1.320
1.370
1.280
1.360
1,140,921
+0.07(+5.43%)
Nov 27, 2018
1.330
1.340
1.270
1.290
824,615
-0.04(-3.01%)
Nov 26, 2018
1.340
1.340
1.290
1.330
1,191,840
+0.03(+2.31%)
Nov 23, 2018
1.290
1.310
1.250
1.300
450,800
+0.01(+0.78%)
Nov 21, 2018
1.290
1.290
1.290
0
+0.08(+6.61%)
Nov 20, 2018
1.260
1.290
1.200
1.210
1,163,219
-0.05(-3.97%)
Nov 19, 2018
1.260
1.300
1.240
1.260
956,157
+0.00(+0.00%)
Nov 16, 2018
1.310
1.340
1.250
1.260
1,000,100
-0.04(-3.08%)
Nov 15, 2018
1.260
1.300
1.230
1.300
855,988
+0.06(+4.84%)
Nov 14, 2018
1.260
1.300
1.235
1.240
906,205
-0.02(-1.59%)
Nov 13, 2018
1.280
1.320
1.250
1.260
1,252,836
-0.01(-0.79%)
Nov 12, 2018
1.350
1.370
1.270
1.270
1,370,150
-0.06(-4.51%)
Nov 09, 2018
1.410
1.420
1.330
1.330
1,176,200
-0.08(-5.67%)
Nov 08, 2018
1.480
1.500
1.400
1.410
769,300
-0.06(-4.08%)
Nov 07, 2018
1.420
1.490
1.400
1.470
1,548,771
+0.07(+5.00%)
Nov 06, 2018
1.450
1.500
1.380
1.400
1,586,011
-0.02(-1.41%)
Nov 05, 2018
1.350
1.440
1.330
1.420
1,616,104
+0.09(+6.77%)
Nov 02, 2018
1.360
1.360
1.320
1.330
885,500
+0.00(+0.00%)
Nov 01, 2018
1.340
1.390
1.320
1.330
1,143,365
+0.00(+0.00%)
Oct 31, 2018
1.320
1.340
1.300
1.330
1,185,503
+0.04(+3.10%)
Oct 30, 2018
1.230
1.300
1.220
1.290
881,544
+0.05(+4.03%)
Oct 29, 2018
1.210
1.300
1.210
1.240
1,621,527
+0.03(+2.48%)
Oct 26, 2018
1.310
1.310
1.200
1.210
1,342,100
-0.10(-7.63%)
Oct 25, 2018
1.280
1.325
1.200
1.310
1,702,993
+0.03(+2.34%)
Oct 24, 2018
1.290
1.320
1.280
1.280
961,384
-0.01(-0.78%)
Oct 23, 2018
1.340
1.349
1.290
1.290
1,087,364
-0.08(-5.84%)
Oct 22, 2018
1.360
1.400
1.340
1.370
893,018
+0.01(+0.74%)
Oct 19, 2018
1.390
1.420
1.360
1.360
906,100
-0.03(-2.16%)
Oct 18, 2018
1.420
1.470
1.390
1.390
1,065,481
-0.06(-4.14%)
Oct 17, 2018
1.480
1.500
1.385
1.450
2,053,282
-0.03(-2.03%)
Oct 16, 2018
1.480
1.530
1.450
1.480
1,760,300
+0.00(+0.00%)
Oct 15, 2018
1.520
1.520
1.450
1.480
1,050,162
+0.03(+2.07%)
Oct 12, 2018
1.530
1.535
1.450
1.450
2,229,400
+0.01(+0.69%)
Oct 11, 2018
1.410
1.470
1.390
1.440
1,910,206
+0.01(+0.70%)
Oct 10, 2018
1.560
1.560
1.430
1.430
2,373,367
-0.09(-5.92%)
Oct 09, 2018
1.530
1.560
1.520
1.520
799,869
-0.02(-1.30%)
Oct 08, 2018
1.540
1.560
1.530
1.540
803,225
-0.01(-0.65%)
Oct 05, 2018
1.560
1.570
1.540
1.550
999,400
+0.01(+0.65%)
Oct 04, 2018
1.550
1.590
1.530
1.540
1,723,793
+0.00(+0.00%)
Oct 03, 2018
1.570
1.570
1.520
1.540
1,735,347
-0.01(-0.65%)
Oct 02, 2018
1.550
1.580
1.540
1.550
1,812,516
+0.01(+0.65%)
Oct 01, 2018
1.620
1.627
1.520
1.540
4,750,414
-0.18(-10.47%)
Sep 28, 2018
1.680
1.720
1.660
1.720
912,100
+0.04(+2.38%)
Sep 27, 2018
1.630
1.710
1.630
1.680
1,057,949
+0.06(+3.70%)
Sep 26, 2018
1.650
1.680
1.620
1.620
814,562
-0.03(-1.82%)
Sep 25, 2018
1.670
1.700
1.650
1.650
756,451
-0.03(-1.79%)
Sep 24, 2018
1.700
1.720
1.650
1.680
945,922
-0.03(-1.75%)
Sep 21, 2018
1.750
1.780
1.670
1.710
2,137,000
-0.04(-2.29%)
Sep 20, 2018
1.740
1.770
1.710
1.750
901,685
+0.03(+1.74%)
Sep 19, 2018
1.750
1.780
1.710
1.720
1,068,884
-0.02(-1.15%)
Sep 18, 2018
1.730
1.780
1.700
1.740
411,134
+0.01(+0.58%)
Sep 17, 2018
1.750
1.790
1.720
1.730
622,985
-0.02(-1.14%)
Sep 14, 2018
1.800
1.800
1.740
1.750
1,087,400
-0.04(-2.23%)
Sep 13, 2018
1.700
1.800
1.680
1.790
2,113,100
+0.09(+5.29%)
Sep 12, 2018
1.610
1.730
1.607
1.700
1,198,430
+0.10(+6.25%)
Sep 11, 2018
1.610
1.620
1.600
1.600
505,718
-0.02(-1.23%)
Sep 10, 2018
1.650
1.670
1.600
1.620
664,114
-0.02(-1.22%)
Sep 07, 2018
1.630
1.650
1.620
1.640
547,700
+0.02(+1.23%)
Sep 06, 2018
1.650
1.680
1.610
1.620
569,757
-0.02(-1.22%)
Sep 05, 2018
1.700
1.709
1.630
1.640
662,594
-0.05(-2.96%)
Sep 04, 2018
1.700
1.730
1.670
1.690
651,517
-0.02(-1.17%)
Aug 31, 2018
1.710
1.710
1.710
0
+0.04(+2.40%)
Aug 30, 2018
1.700
1.730
1.640
1.670
615,885
-0.03(-1.76%)
Aug 29, 2018
1.640
1.710
1.630
1.700
535,499
+0.05(+3.03%)
Aug 28, 2018
1.670
1.700
1.640
1.650
260,508
-0.02(-1.20%)
Aug 27, 2018
1.620
1.680
1.620
1.670
753,065
+0.04(+2.45%)
Aug 24, 2018
1.670
1.670
1.620
1.630
620,400
-0.04(-2.40%)
Aug 23, 2018
1.680
1.690
1.650
1.670
341,203
-0.02(-1.18%)
Aug 22, 2018
1.690
1.710
1.660
1.690
629,449
+0.00(+0.00%)
Aug 21, 2018
1.670
1.700
1.660
1.690
652,537
+0.03(+1.81%)
Aug 20, 2018
1.610
1.670
1.600
1.660
641,031
+0.05(+3.11%)
Aug 17, 2018
1.620
1.640
1.600
1.610
328,300
-0.01(-0.62%)
Aug 16, 2018
1.630
1.650
1.600
1.620
694,302
+0.01(+0.62%)
Aug 15, 2018
1.700
1.730
1.570
1.610
1,164,630
-0.09(-5.29%)
Aug 14, 2018
1.610
1.720
1.610
1.700
1,366,583
+0.08(+4.94%)
Aug 13, 2018
1.720
1.730
1.600
1.620
1,265,342
-0.09(-5.26%)
Aug 10, 2018
1.760
1.770
1.710
1.710
618,100
-0.05(-2.84%)
Aug 09, 2018
1.750
1.800
1.738
1.760
647,226
+0.02(+1.15%)
Aug 08, 2018
1.790
1.810
1.720
1.740
930,477
-0.04(-2.25%)
Aug 07, 2018
1.820
1.860
1.770
1.780
1,238,688
-0.05(-2.73%)
Aug 06, 2018
1.790
1.890
1.780
1.830
2,243,658
+0.06(+3.39%)
Aug 03, 2018
1.750
1.850
1.740
1.770
1,804,900
+0.02(+1.14%)
Aug 02, 2018
1.680
1.800
1.650
1.750
1,962,085
+0.07(+4.17%)
Aug 01, 2018
1.670
1.700
1.650
1.680
908,236
+0.03(+1.82%)
Jul 31, 2018
1.620
1.700
1.600
1.650
1,587,549
+0.03(+1.85%)
Jul 30, 2018
1.670
1.690
1.610
1.620
1,488,319
-0.03(-1.82%)
Jul 27, 2018
1.680
1.720
1.560
1.650
2,223,200
-0.01(-0.60%)
Jul 26, 2018
1.540
1.670
1.540
1.660
2,737,980
+0.13(+8.50%)
Jul 25, 2018
1.580
1.580
1.510
1.530
1,506,063
-0.02(-1.29%)
Jul 24, 2018
1.590
1.600
1.510
1.550
1,545,686
-0.01(-0.64%)
Jul 23, 2018
1.670
1.670
1.540
1.560
2,100,878
-0.10(-6.02%)
Jul 20, 2018
1.530
1.670
1.520
1.660
2,091,346
+0.14(+9.21%)
Jul 19, 2018
1.610
1.630
1.510
1.520
1,943,266
-0.09(-5.59%)
Jul 18, 2018
1.620
1.680
1.570
1.610
3,039,146
+0.07(+4.55%)
Jul 17, 2018
1.560
1.600
1.540
1.540
800,507
-0.02(-1.28%)
Jul 16, 2018
1.590
1.590
1.530
1.560
1,139,730
-0.04(-2.50%)
Jul 13, 2018
1.630
1.640
1.580
1.600
466,540
-0.02(-1.23%)
Jul 12, 2018
1.640
1.640
1.600
1.620
314,312
+0.00(+0.00%)
Jul 11, 2018
1.600
1.630
1.600
1.620
519,068
+0.01(+0.62%)
Jul 10, 2018
1.620
1.640
1.600
1.610
565,883
-0.01(-0.62%)
Jul 09, 2018
1.690
1.700
1.600
1.620
664,234
-0.06(-3.57%)
Jul 06, 2018
1.670
1.700
1.640
1.680
848,999
+0.01(+0.60%)
Jul 05, 2018
1.660
1.680
1.630
1.670
925,541
+0.03(+1.83%)
Jul 03, 2018
1.640
1.640
1.640
0
+0.05(+3.14%)
Jul 02, 2018
1.600
1.610
1.560
1.590
972,703
-0.02(-1.24%)
Jun 29, 2018
1.620
1.560
1.610
1,702,822
+0.03(+1.90%)
Jun 28, 2018
1.630
1.640
1.550
1.580
1,393,817
-0.06(-3.66%)
Jun 27, 2018
1.620
1.700
1.610
1.640
1,080,449
+0.00(+0.00%)
Jun 26, 2018
1.690
1.740
1.620
1.640
1,215,938
-0.07(-4.09%)
Jun 25, 2018
1.750
1.760
1.640
1.710
1,291,260
-0.05(-2.84%)
Jun 22, 2018
1.670
1.760
1.660
1.760
3,933,799
+0.09(+5.39%)
Jun 21, 2018
1.620
1.690
1.600
1.670
1,319,314
+0.05(+3.09%)
Jun 20, 2018
1.560
1.630
1.550
1.620
1,308,712
+0.07(+4.52%)
Jun 19, 2018
1.580
1.620
1.545
1.550
899,930
-0.04(-2.52%)
Jun 18, 2018
1.610
1.645
1.580
1.590
704,216
-0.04(-2.45%)
Jun 15, 2018
1.630
1.600
1.630
1,422,353
+0.00(+0.00%)
Jun 14, 2018
1.660
1.700
1.630
1.630
900,593
-0.03(-1.81%)
Jun 13, 2018
1.650
1.670
1.620
1.660
595,277
+0.02(+1.22%)
Jun 12, 2018
1.630
1.660
1.610
1.640
913,679
-0.03(-1.80%)
Jun 11, 2018
1.740
1.769
1.630
1.670
1,708,161
-0.05(-2.91%)
Jun 08, 2018
1.690
1.780
1.690
1.720
882,474
+0.01(+0.58%)
Jun 07, 2018
1.750
1.780
1.680
1.710
640,234
-0.02(-1.16%)
Jun 06, 2018
1.730
1,321,553
-0.06(-3.35%)
Jun 05, 2018
1.670
1.800
1.650
1.790
3,294,748
+0.13(+7.83%)
Jun 04, 2018
1.600
1.680
1.580
1.660
1,702,507
+0.07(+4.40%)
Jun 01, 2018
1.510
1.595
1.510
1.590
1,102,187
+0.09(+6.00%)
May 31, 2018
1.560
1.590
1.500
1.500
665,997
-0.06(-3.85%)
May 30, 2018
1.550
1.600
1.540
1.560
509,977
+0.01(+0.65%)
May 29, 2018
1.600
1.620
1.530
1.550
914,851
-0.08(-4.91%)
May 25, 2018
1.630
1.630
1.630
0
-0.02(-1.21%)
May 24, 2018
1.630
1.690
1.630
1.650
1,175,178
+0.03(+1.85%)
May 23, 2018
1.580
1.640
1.560
1.620
533,297
+0.04(+2.53%)
May 22, 2018
1.610
1.640
1.580
1.580
1,098,596
-0.06(-3.66%)
May 21, 2018
1.600
1.650
1.600
1.640
601,111
+0.04(+2.50%)
May 18, 2018
1.580
1.635
1.560
1.600
993,584
+0.03(+1.91%)
May 17, 2018
1.550
1.580
1.530
1.570
482,349
+0.02(+1.29%)
May 16, 2018
1.530
1.570
1.530
1.550
741,098
+0.02(+1.31%)
May 15, 2018
1.640
1.640
1.510
1.530
932,952
-0.09(-5.56%)
May 14, 2018
1.660
1.660
1.600
1.620
791,565
-0.01(-0.61%)
May 11, 2018
1.620
1.655
1.570
1.630
711,168
+0.01(+0.62%)
May 10, 2018
1.620
1.660
1.600
1.620
478,608
+0.01(+0.62%)
May 09, 2018
1.560
1.650
1.540
1.610
894,410
+0.05(+3.21%)
May 08, 2018
1.560
1.600
1.525
1.560
790,329
+0.00(+0.00%)
May 07, 2018
1.600
1.690
1.560
1.560
1,064,397
-0.08(-4.88%)
May 04, 2018
1.620
1.675
1.590
1.640
848,995
+0.00(+0.00%)
May 03, 2018
1.700
1.700
1.560
1.640
1,369,930
-0.06(-3.53%)
May 02, 2018
1.620
1.700
1.590
1.700
1,580,675
+0.09(+5.59%)
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.