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
China Evergrande Group
(OP:
EGRNF
)
0.0340
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, May 20, 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 29, 2022
0.1674
0.1707
0.1650
0.1700
5,034
+0.01(+6.25%)
Apr 28, 2022
0.1750
0.1750
0.1600
0.1600
2,700
+0.00(+0.00%)
Apr 27, 2022
0.1663
0.1750
0.1600
0.1600
37,950
-0.01(-5.88%)
Apr 26, 2022
0.1900
0.1900
0.1650
0.1700
35,107
+0.01(+3.03%)
Apr 25, 2022
0.1900
0.1900
0.1600
0.1650
200,765
+0.00(+2.48%)
Apr 22, 2022
0.1697
0.1900
0.1610
0.1610
60,939
-0.01(-4.73%)
Apr 21, 2022
0.1945
0.1945
0.1690
0.1690
30,540
-0.02(-11.05%)
Apr 20, 2022
0.2000
0.2000
0.1690
0.1900
81,200
+0.02(+12.43%)
Apr 19, 2022
0.1860
0.1860
0.1650
0.1690
17,458
-0.01(-3.70%)
Apr 18, 2022
0.1500
0.1900
0.1500
0.1755
26,604
-0.01(-5.85%)
Apr 14, 2022
0.1750
0.1864
0.1610
0.1864
16,938
+0.00(+0.00%)
Apr 13, 2022
0.1800
0.1880
0.1690
0.1864
72,986
+0.01(+6.51%)
Apr 12, 2022
0.2000
0.2000
0.1570
0.1750
347,021
-0.02(-8.38%)
Apr 11, 2022
0.2000
0.2000
0.1700
0.1910
55,400
-0.01(-3.68%)
Apr 08, 2022
0.2000
0.2075
0.1820
0.1983
64,005
+0.00(+2.22%)
Apr 07, 2022
0.1775
0.1990
0.1775
0.1940
55,305
+0.00(+2.11%)
Apr 06, 2022
0.1800
0.1900
0.1650
0.1900
429,072
+0.01(+5.56%)
Apr 05, 2022
0.1875
0.2000
0.1800
0.1800
19,225
+0.00(+0.00%)
Apr 04, 2022
0.1776
0.2150
0.1701
0.1800
262,747
+0.00(+0.00%)
Apr 01, 2022
0.2000
0.2100
0.1800
0.1800
20,550
-0.02(-10.00%)
Mar 31, 2022
0.2000
0.2000
0.2000
0.2000
9,100
-0.00(-2.44%)
Mar 30, 2022
0.2150
0.2150
0.2000
0.2050
49,671
+0.00(+2.50%)
Mar 29, 2022
0.1951
0.2459
0.1802
0.2000
136,113
+0.02(+9.11%)
Mar 28, 2022
0.1999
0.2150
0.1833
0.1833
137,005
-0.02(-8.35%)
Mar 25, 2022
0.2000
0.2050
0.2000
0.2000
63,906
+0.01(+5.26%)
Mar 24, 2022
0.2075
0.2075
0.1900
0.1900
58,225
-0.02(-9.52%)
Mar 23, 2022
0.2000
0.2150
0.2000
0.2100
65,116
-0.01(-2.33%)
Mar 22, 2022
0.2143
0.2150
0.1801
0.2150
48,747
+0.01(+7.50%)
Mar 21, 2022
0.2115
0.2230
0.2000
0.2000
86,326
-0.02(-7.19%)
Mar 18, 2022
0.1950
0.2240
0.1950
0.2155
243,751
+0.01(+3.11%)
Mar 17, 2022
0.1845
0.2090
0.1729
0.2090
458,733
+0.04(+22.94%)
Mar 16, 2022
0.1730
0.1857
0.1600
0.1700
122,799
+0.02(+13.33%)
Mar 15, 2022
0.1723
0.1736
0.1500
0.1500
319,813
-0.03(-15.01%)
Mar 14, 2022
0.1750
0.1860
0.1720
0.1765
165,035
-0.01(-7.11%)
Mar 11, 2022
0.1809
0.1900
0.1800
0.1900
7,750
+0.01(+5.56%)
Mar 10, 2022
0.2100
0.2100
0.1750
0.1800
25,306
-0.01(-4.81%)
Mar 09, 2022
0.1710
0.1900
0.1710
0.1891
115,778
-0.00(-2.02%)
Mar 08, 2022
0.1930
0.1930
0.1800
0.1930
17,544
+0.01(+7.22%)
Mar 07, 2022
0.1920
0.2030
0.1800
0.1800
73,663
-0.03(-13.46%)
Mar 04, 2022
0.1884
0.2080
0.1800
0.2080
93,399
+0.02(+9.47%)
Mar 03, 2022
0.1920
0.2100
0.1880
0.1900
70,551
-0.00(-1.04%)
Mar 02, 2022
0.2021
0.2079
0.1900
0.1920
24,200
-0.02(-7.65%)
Mar 01, 2022
0.2035
0.2099
0.1970
0.2079
39,751
+0.00(+1.41%)
Feb 28, 2022
0.2100
0.2150
0.2000
0.2050
173,483
-0.01(-2.38%)
Feb 25, 2022
0.1950
0.2100
0.1950
0.2100
49,660
+0.02(+10.53%)
Feb 24, 2022
0.2000
0.2100
0.1900
0.1900
39,182
+0.00(+0.00%)
Feb 23, 2022
0.1900
0.2100
0.1900
0.1900
45,959
-0.02(-11.17%)
Feb 22, 2022
0.2090
0.2149
0.1921
0.2139
83,000
-0.00(-0.05%)
Feb 18, 2022
0.2140
0
-0.00(-0.47%)
Feb 17, 2022
0.2150
0.2270
0.2030
0.2150
42,560
-0.01(-5.33%)
Feb 16, 2022
0.2140
0.2271
0.2030
0.2271
78,287
+0.01(+6.17%)
Feb 15, 2022
0.2150
0.2150
0.2030
0.2139
129,918
-0.00(-0.51%)
Feb 14, 2022
0.2300
0.2300
0.2000
0.2150
65,185
-0.01(-2.27%)
Feb 11, 2022
0.2400
0.2400
0.2200
0.2200
71,738
-0.01(-4.35%)
Feb 10, 2022
0.2150
0.2338
0.2100
0.2300
145,523
+0.02(+9.52%)
Feb 09, 2022
0.2020
0.2153
0.2000
0.2100
139,938
-0.01(-4.11%)
Feb 08, 2022
0.2200
0.2200
0.2000
0.2190
28,249
-0.00(-0.45%)
Feb 07, 2022
0.1900
0.2400
0.1900
0.2200
260,499
-0.01(-6.38%)
Feb 04, 2022
0.2200
0.2350
0.2051
0.2350
35,250
+0.02(+7.70%)
Feb 03, 2022
0.2275
0.2182
22,334
+0.01(+3.66%)
Feb 02, 2022
0.2430
0.2430
0.2019
0.2105
504,707
-0.01(-4.32%)
Feb 01, 2022
0.2360
0.2360
0.2055
0.2200
126,606
-0.01(-2.22%)
Jan 31, 2022
0.2020
0.2250
0.2020
0.2250
186,543
+0.01(+2.27%)
Jan 28, 2022
0.2164
0.2230
0.2009
0.2200
261,077
+0.00(+0.00%)
Jan 27, 2022
0.2310
0.2310
0.2160
0.2200
212,052
-0.00(-0.90%)
Jan 26, 2022
0.2390
0.2410
0.2220
0.2220
56,227
-0.02(-7.88%)
Jan 25, 2022
0.2350
0.2520
0.2300
0.2410
150,292
-0.01(-4.37%)
Jan 24, 2022
0.2250
0.2520
0.2250
0.2520
275,158
+0.03(+13.51%)
Jan 21, 2022
0.2220
0.2420
0.2220
0.2220
202,743
-0.02(-7.50%)
Jan 20, 2022
0.2000
0.2500
0.2000
0.2400
387,977
+0.02(+8.11%)
Jan 19, 2022
0.2200
0.2400
0.2080
0.2220
87,481
-0.02(-7.50%)
Jan 18, 2022
0.2170
0.2400
0.1990
0.2400
220,559
+0.03(+14.29%)
Jan 14, 2022
0.2100
0
-0.01(-4.55%)
Jan 13, 2022
0.2150
0.2200
0.2100
0.2200
197,400
+0.00(+0.23%)
Jan 12, 2022
0.2270
0.2270
0.2100
0.2195
80,382
-0.01(-4.57%)
Jan 11, 2022
0.2250
0.2310
0.2200
0.2300
71,888
+0.01(+4.50%)
Jan 10, 2022
0.2330
0.2360
0.2100
0.2201
177,359
-0.02(-7.91%)
Jan 07, 2022
0.2020
0.2390
0.2020
0.2390
132,837
+0.03(+12.47%)
Jan 06, 2022
0.2045
0.2230
0.1970
0.2125
147,550
+0.00(+1.43%)
Jan 05, 2022
0.2130
0.2160
0.2000
0.2095
106,878
-0.00(-0.24%)
Jan 04, 2022
0.1970
0.2180
0.1960
0.2100
300,473
+0.01(+6.65%)
Dec 31, 2021
0.1969
0.1969
0.1969
0
-0.01(-3.95%)
Dec 30, 2021
0.2200
0.2200
0.1900
0.2050
384,245
-0.02(-6.82%)
Dec 29, 2021
0.2000
0.2205
0.2000
0.2200
180,710
+0.01(+4.76%)
Dec 28, 2021
0.2100
0.2280
0.2000
0.2100
807,005
+0.00(+0.96%)
Dec 27, 2021
0.1908
0.2080
0.1908
0.2080
652,797
+0.01(+6.67%)
Dec 23, 2021
0.2080
0.2080
0.1870
0.1950
125,042
-0.02(-10.55%)
Dec 22, 2021
0.2049
0.2250
0.1800
0.2180
717,827
+0.03(+14.74%)
Dec 21, 2021
0.1800
0.2398
0.1800
0.1900
215,063
+0.01(+5.56%)
Dec 20, 2021
0.2140
0.2311
0.1700
0.1800
204,720
-0.03(-14.29%)
Dec 17, 2021
0.2200
0.2282
0.1900
0.2100
117,127
+0.01(+5.00%)
Dec 16, 2021
0.1900
0.2100
0.1900
0.2000
97,910
+0.01(+5.26%)
Dec 15, 2021
0.2100
0.2398
0.1890
0.1900
174,487
-0.02(-11.46%)
Dec 14, 2021
0.2095
0.2147
0.2000
0.2146
737,218
-0.02(-6.70%)
Dec 13, 2021
0.2400
0.2400
0.2100
0.2300
1,245,785
-0.01(-3.77%)
Dec 10, 2021
0.2200
0.2390
0.2100
0.2390
304,991
+0.02(+10.19%)
Dec 09, 2021
0.2300
0.2450
0.2000
0.2169
728,655
-0.01(-5.70%)
Dec 08, 2021
0.2400
0.2445
0.2200
0.2300
392,225
-0.02(-7.15%)
Dec 07, 2021
0.2400
0.2400
0.2400
0.2477
247,668
+0.00(+1.52%)
Dec 06, 2021
0.2350
0.2500
0.2250
0.2440
484,363
-0.04(-12.86%)
Dec 03, 2021
0.2650
0.3000
0.2600
0.2800
60,917
-0.01(-3.45%)
Dec 02, 2021
0.2687
0.2900
0.2600
0.2900
196,498
+0.01(+3.39%)
Dec 01, 2021
0.3000
0.3029
0.2658
0.2805
1,143,305
-0.02(-6.50%)
Nov 30, 2021
0.3090
0.3090
0.2750
0.3000
432,466
-0.00(-0.43%)
Nov 29, 2021
0.3020
0.3090
0.2874
0.3013
564,398
-0.01(-4.35%)
Nov 26, 2021
0.3350
0.3350
0.2950
0.3150
120,092
-0.01(-3.67%)
Nov 24, 2021
0.3335
0.3410
0.3270
0.3270
34,568
-0.01(-3.82%)
Nov 23, 2021
0.3100
0.3625
0.3100
0.3400
95,675
-0.01(-2.58%)
Nov 22, 2021
0.3415
0.3600
0.3120
0.3490
601,721
+0.02(+4.80%)
Nov 19, 2021
0.3380
0.3750
0.3200
0.3330
154,753
+0.01(+2.46%)
Nov 18, 2021
0.3515
0.3250
0.3150
0.3250
314,215
-0.05(-13.68%)
Nov 17, 2021
0.3473
0.3790
0.3440
0.3765
250,394
+0.03(+9.26%)
Nov 16, 2021
0.3400
0.3900
0.3400
0.3446
165,372
-0.01(-4.14%)
Nov 15, 2021
0.3600
0.3900
0.3400
0.3595
305,420
-0.03(-7.58%)
Nov 12, 2021
0.3401
0.3891
0.3401
0.3890
2,389,234
+0.06(+17.88%)
Nov 11, 2021
0.3070
0.3320
0.3020
0.3300
1,356,524
+0.03(+10.00%)
Nov 10, 2021
0.3000
0.3000
602,688
+0.01(+3.45%)
Nov 09, 2021
0.3120
0.3120
0.2800
0.2900
254,328
-0.01(-2.78%)
Nov 08, 2021
0.2800
0.3090
0.2800
0.2983
268,674
-0.00(-0.20%)
Nov 05, 2021
0.2900
0.3250
0.2800
0.2989
581,796
-0.03(-8.03%)
Nov 04, 2021
0.3010
0.3300
0.2950
0.3250
377,727
+0.01(+3.83%)
Nov 03, 2021
0.2980
0.3300
0.2980
0.3130
187,607
+0.01(+2.52%)
Nov 02, 2021
0.3160
0.3160
0.3000
0.3053
97,210
-0.01(-3.08%)
Nov 01, 2021
0.3010
0.3260
0.3062
0.3150
523,337
+0.01(+2.87%)
Oct 29, 2021
0.3150
0.3150
0.2923
0.3062
350,520
-0.00(-1.23%)
Oct 28, 2021
0.3219
0.3219
0.3000
0.3100
1,377,505
-0.02(-6.06%)
Oct 27, 2021
0.3270
0.3300
0.3200
0.3300
188,204
+0.00(+0.00%)
Oct 26, 2021
0.3301
0.3300
530,155
-0.01(-2.94%)
Oct 25, 2021
0.3532
0.3774
0.3400
0.3400
529,874
-0.02(-5.56%)
Oct 22, 2021
0.3270
0.3800
0.3270
0.3600
569,347
+0.02(+7.40%)
Oct 21, 2021
0.3520
0.3520
0.3200
0.3352
555,877
-0.03(-8.04%)
Oct 20, 2021
0.3590
0.3795
0.3590
0.3645
285,483
+0.01(+1.39%)
Oct 19, 2021
0.3650
0.3650
0.3300
0.3595
284,986
-0.00(-0.69%)
Oct 18, 2021
0.3381
0.3640
0.3381
0.3620
364,080
+0.02(+6.44%)
Oct 15, 2021
0.3450
0.3670
0.3394
0.3401
221,563
+0.00(+0.41%)
Oct 14, 2021
0.3520
0.3550
0.3240
0.3387
447,610
-0.01(-1.83%)
Oct 13, 2021
0.3900
0.3900
0.3300
0.3450
463,886
-0.04(-9.21%)
Oct 12, 2021
0.3670
0.3988
0.3600
0.3800
322,400
+0.00(+0.00%)
Oct 11, 2021
0.4080
0.4100
0.3500
0.3800
255,392
+0.02(+5.56%)
Oct 08, 2021
0.3750
0.3895
0.3500
0.3600
528,205
-0.02(-5.26%)
Oct 07, 2021
0.3576
0.3899
0.3500
0.3800
893,168
+0.02(+5.53%)
Oct 06, 2021
0.3900
0.3900
0.3590
0.3601
585,959
-0.03(-7.67%)
Oct 05, 2021
0.4000
0.4300
0.3690
0.3900
681,142
-0.02(-4.39%)
Oct 04, 2021
0.3485
0.4190
0.3370
0.4079
1,233,221
+0.05(+14.90%)
Oct 01, 2021
0.3863
0.3880
0.3500
0.3550
966,380
-0.02(-6.11%)
Sep 30, 2021
0.4400
0.4400
0.3700
0.3781
1,107,529
-0.06(-13.08%)
Sep 29, 2021
0.3900
0.5217
0.3900
0.4350
14,260,936
+0.08(+21.85%)
Sep 28, 2021
0.3600
0.3650
0.3300
0.3570
783,018
+0.02(+5.00%)
Sep 27, 2021
0.3400
0.3490
0.3250
0.3400
1,884,391
+0.02(+6.92%)
Sep 24, 2021
0.3200
0.3376
0.2900
0.3180
2,737,580
-0.04(-10.42%)
Sep 23, 2021
0.3591
0.3796
0.3302
0.3550
2,716,066
-0.05(-11.25%)
Sep 22, 2021
0.4252
0.4500
0.3990
0.4000
3,888,138
+0.08(+25.08%)
Sep 21, 2021
0.3319
0.3319
0.2800
0.3198
2,246,375
-0.01(-2.20%)
Sep 20, 2021
0.3073
0.3700
0.3000
0.3270
1,593,784
-0.07(-18.25%)
Sep 17, 2021
0.3430
0.4800
0.3310
0.4000
689,944
+0.05(+12.68%)
Sep 16, 2021
0.3550
0.3550
0.3320
0.3550
63,384
-0.05(-11.78%)
Sep 15, 2021
0.4005
0.4024
0.3783
0.4024
54,105
+0.00(+0.35%)
Sep 14, 2021
0.4010
0.4010
0.3885
0.4010
80,043
-0.05(-12.06%)
Sep 13, 2021
0.4560
0.4560
0.4407
0.4560
48,313
+0.01(+1.33%)
Sep 10, 2021
0.4600
0.4890
0.4410
0.4500
18,181
-0.01(-1.53%)
Sep 09, 2021
0.4650
0.4810
0.4330
0.4570
98,077
-0.01(-1.72%)
Sep 08, 2021
0.4610
0.5020
0.4510
0.4650
78,768
+0.06(+13.69%)
Sep 07, 2021
0.4800
0.4800
0.4090
0.4090
212,021
-0.10(-19.80%)
Sep 03, 2021
0.5100
0.5300
0.4800
0.5100
17,295
-0.04(-7.27%)
Sep 02, 2021
0.5500
0.5500
0.5250
0.5500
10,022
+0.00(+0.00%)
Sep 01, 2021
0.5100
0.5700
0.5100
0.5500
3,700
-0.02(-4.35%)
Aug 31, 2021
0.5900
0.5900
0.5600
0.5750
1,685
-0.01(-2.14%)
Aug 30, 2021
0.5400
0.5876
0.5300
0.5876
15,374
+0.02(+3.09%)
Aug 27, 2021
0.5900
0.5900
0.5300
0.5700
62,018
+0.00(+0.00%)
Aug 26, 2021
0.5530
0.5700
0.5360
0.5700
1,250
+0.02(+3.64%)
Aug 25, 2021
0.6100
0.6100
0.5500
0.5500
32,107
-0.05(-8.33%)
Aug 24, 2021
0.6000
0.6000
0.5500
0.6000
58,236
-0.01(-1.64%)
Aug 23, 2021
0.5309
0.6250
0.5309
0.6100
4,575
-0.05(-7.58%)
Aug 20, 2021
0.6450
0.6600
0.6300
0.6600
2,090
-0.02(-2.94%)
Aug 19, 2021
0.6550
0.6800
0.6300
0.6800
9,892
-0.02(-2.86%)
Aug 18, 2021
0.6400
0.7000
0.6400
0.7000
9,579
-0.01(-1.41%)
Aug 17, 2021
0.7100
0.7100
0.6443
0.7100
39,070
-0.01(-1.31%)
Aug 16, 2021
0.7000
0.7442
0.7000
0.7194
2,922
+0.02(+2.77%)
Aug 13, 2021
0.7700
0.7700
0.7000
0.7000
2,899
-0.09(-11.39%)
Aug 12, 2021
0.7100
0.7900
0.7100
0.7900
2,420
-0.01(-1.25%)
Aug 11, 2021
0.7700
0.8500
0.7700
0.8000
2,663
+0.03(+3.63%)
Aug 10, 2021
0.7300
0.7720
0.7100
0.7720
3,919
+0.06(+8.15%)
Aug 09, 2021
0.6875
0.7300
0.6875
0.7138
1,610
+0.03(+3.83%)
Aug 06, 2021
0.7100
0.7100
0.6500
0.6875
1,471
-0.02(-2.48%)
Aug 05, 2021
0.7050
0.7050
0.7050
0.7050
100
+0.05(+8.46%)
Aug 04, 2021
0.7425
0.7425
0.6500
0.6500
4,214
-0.07(-10.34%)
Aug 03, 2021
0.6875
0.7250
0.6500
0.7250
3,635
-0.06(-7.05%)
Aug 02, 2021
0.7300
0.7950
0.7300
0.7800
2,100
+0.03(+3.31%)
Jul 30, 2021
0.7500
0.7550
0.6050
0.7550
43,920
-0.05(-5.63%)
Jul 29, 2021
0.8250
0.8250
0.8000
0.8000
1,943
+0.05(+6.67%)
Jul 28, 2021
0.7750
0.8150
0.7500
0.7500
5,100
+0.00(+0.00%)
Jul 27, 2021
0.7800
0.7800
0.7500
0.7500
12,915
-0.15(-16.67%)
Jul 26, 2021
0.8050
0.9000
0.8050
0.9000
7,083
-0.03(-3.23%)
Jul 23, 2021
0.8900
0.9800
0.8900
0.9300
1,720
-0.07(-7.00%)
Jul 22, 2021
0.9500
1.060
0.9500
1.000
2,751
+0.05(+5.26%)
Jul 21, 2021
0.9500
0.9500
0.9500
0.9500
300
+0.05(+5.56%)
Jul 20, 2021
0.9500
1.000
0.9000
0.9000
2,479
-0.22(-19.64%)
Jul 19, 2021
1.060
1.150
1.000
1.120
24,435
-0.08(-6.67%)
Jul 16, 2021
1.205
1.250
1.170
1.200
8,771
+0.05(+4.35%)
Jul 15, 2021
1.150
1.150
1.150
1.150
516
+0.00(+0.00%)
Jul 14, 2021
1.150
1.150
1.150
1.150
200
-0.03(-2.13%)
Jul 13, 2021
1.195
1.195
1.150
1.175
1,610
+0.05(+3.98%)
Jul 12, 2021
1.110
1.175
1.110
1.130
1,405
-0.05(-4.24%)
Jul 09, 2021
1.160
1.240
1.160
1.180
6,008
+0.00(+0.00%)
Jul 08, 2021
1.240
1.240
1.180
1.180
3,624
-0.06(-4.84%)
Jul 07, 2021
1.240
1.270
1.240
1.240
2,570
+0.00(+0.00%)
Jul 06, 2021
1.250
1.270
1.240
1.240
1,410
-0.01(-0.80%)
Jul 02, 2021
1.250
1.280
1.250
1.250
8,029
-0.01(-0.79%)
Jul 01, 2021
1.260
1.350
1.260
1.260
11,160
-0.08(-5.97%)
Jun 30, 2021
1.325
1.340
1.290
1.340
4,237
-0.03(-2.19%)
Jun 28, 2021
1.370
1.370
1.370
170
+0.01(+0.73%)
Jun 25, 2021
1.360
1.380
1.360
1.360
34,045
+0.00(+0.01%)
Jun 24, 2021
1.390
1.400
1.360
1.360
10,975
-0.01(-0.73%)
Jun 23, 2021
1.350
1.390
1.310
1.370
5,550
+0.01(+0.74%)
Jun 22, 2021
1.440
1.440
1.360
1.360
9,402
-0.04(-2.86%)
Jun 21, 2021
1.290
1.400
1.290
1.400
4,210
+0.15(+12.00%)
Jun 18, 2021
1.285
1.290
1.250
1.250
1,243
-0.08(-5.80%)
Jun 17, 2021
1.300
1.380
1.300
1.327
21,759
-0.01(-0.97%)
Jun 16, 2021
1.400
1.400
1.340
1.340
35,337
-0.03(-2.40%)
Jun 15, 2021
1.400
1.400
1.370
1.373
25,224
-0.03(-1.93%)
Jun 14, 2021
1.490
1.490
1.400
1.400
17,531
-0.09(-6.04%)
Jun 11, 2021
1.450
1.490
1.450
1.490
271
+0.03(+2.05%)
Jun 10, 2021
1.490
1.490
1.430
1.460
112,640
-0.07(-4.58%)
Jun 09, 2021
1.530
1.530
1.482
1.530
5,178
+0.02(+1.32%)
Jun 08, 2021
1.600
1.600
1.501
1.510
5,395
-0.07(-4.43%)
Jun 07, 2021
1.580
1.580
1.580
1.580
800
+0.08(+5.33%)
Jun 04, 2021
1.480
1.500
1.440
1.500
1,532
+0.10(+7.14%)
Jun 03, 2021
1.480
1.480
1.400
1.400
5,886
-0.10(-6.67%)
Jun 02, 2021
1.535
1.535
1.500
1.500
3,939
-0.04(-2.60%)
Jun 01, 2021
1.540
1.540
1.500
1.540
3,671
-0.04(-2.84%)
May 28, 2021
1.590
1.610
1.585
1.585
1,345
-0.01(-0.31%)
May 27, 2021
1.640
1.640
1.590
1.590
1,162
-0.07(-4.22%)
May 26, 2021
1.675
1.680
1.660
1.660
4,183
-0.01(-0.60%)
May 25, 2021
1.690
1.690
1.630
1.670
2,680
+0.08(+4.99%)
May 24, 2021
1.590
1.660
1.590
1.591
2,031
-0.10(-5.88%)
May 21, 2021
1.590
1.690
1.590
1.690
19,988
+0.03(+1.81%)
May 20, 2021
1.590
1.660
1.590
1.660
18,624
+0.06(+3.75%)
May 19, 2021
1.690
1.690
1.600
1.600
795
+0.01(+0.63%)
May 18, 2021
1.590
1.590
1.590
1.590
2,521
+0.00(+0.00%)
May 17, 2021
1.590
1.590
1.590
1.590
6,702
-0.01(-0.63%)
May 14, 2021
1.605
1.630
1.550
1.600
358,983
+0.03(+1.91%)
May 12, 2021
1.570
1.570
1.570
89
+0.00(+0.00%)
May 11, 2021
1.630
1.645
1.560
1.570
8,044
-0.07(-4.27%)
May 10, 2021
1.640
1.665
1.640
1.640
2,344
-0.04(-2.38%)
May 07, 2021
1.680
1.700
1.680
1.680
1,645
-0.02(-1.18%)
May 06, 2021
1.747
1.750
1.700
1.700
8,716
+0.02(+1.19%)
May 05, 2021
1.680
1.710
1.680
1.680
3,368
+0.02(+1.20%)
May 04, 2021
1.650
1.665
1.650
1.660
7,230
-0.03(-1.48%)
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.