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
Document Security Systems
(NY:
DSS
)
1.720
UNCHANGED
Streaming Delayed Price
Updated: 8:00 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 (%)
May 31, 2022
0.3900
0.4107
0.3714
0.3714
151,993
-0.01(-1.48%)
May 27, 2022
0.3445
0.3900
0.3390
0.3770
125,248
+0.02(+6.14%)
May 26, 2022
0.3389
0.3559
0.3264
0.3552
156,280
+0.01(+3.71%)
May 25, 2022
0.3517
0.3703
0.3407
0.3424
84,782
-0.01(-2.64%)
May 24, 2022
0.3740
0.3900
0.3358
0.3517
195,476
-0.03(-7.04%)
May 23, 2022
0.3621
0.3900
0.3527
0.3784
321,662
+0.02(+5.60%)
May 20, 2022
0.3622
0.3714
0.3399
0.3583
378,394
-0.00(-0.80%)
May 19, 2022
0.3482
0.3712
0.3343
0.3612
338,053
+0.01(+3.38%)
May 18, 2022
0.3518
0.3621
0.3482
0.3494
146,872
-0.01(-3.31%)
May 17, 2022
0.3691
0.3713
0.3331
0.3614
148,420
+0.00(+1.35%)
May 16, 2022
0.3691
0.3691
0.3565
0.3565
152,999
+0.01(+3.78%)
May 13, 2022
0.3162
0.3616
0.3162
0.3435
254,663
+0.02(+7.15%)
May 12, 2022
0.3092
0.3355
0.3092
0.3206
268,034
+0.00(+1.56%)
May 11, 2022
0.3343
0.3411
0.3095
0.3157
403,364
-0.04(-10.48%)
May 10, 2022
0.3370
0.3528
0.3188
0.3526
565,826
+0.04(+11.74%)
May 09, 2022
0.3713
0.3713
0.3156
0.3156
494,908
-0.05(-13.73%)
May 06, 2022
0.3825
0.3825
0.3558
0.3658
224,999
-0.00(-0.78%)
May 05, 2022
0.3695
0.4024
0.3626
0.3687
389,796
-0.01(-2.55%)
May 04, 2022
0.3848
0.3945
0.3640
0.3784
415,058
-0.02(-4.57%)
May 03, 2022
0.3993
0.4075
0.3807
0.3965
279,473
-0.00(-0.70%)
May 02, 2022
0.3807
0.3993
0.3719
0.3993
176,631
+0.01(+3.34%)
Apr 29, 2022
0.4068
0.4243
0.3835
0.3864
327,378
-0.02(-5.43%)
Apr 28, 2022
0.4177
0.4271
0.3881
0.4085
313,544
-0.01(-2.20%)
Apr 27, 2022
0.4178
0.4275
0.4085
0.4177
200,092
-0.00(-1.08%)
Apr 26, 2022
0.4364
0.4364
0.4179
0.4223
283,823
-0.00(-1.13%)
Apr 25, 2022
0.4271
0.4617
0.3955
0.4271
399,701
-0.02(-3.42%)
Apr 22, 2022
0.4636
0.4636
0.4271
0.4422
494,575
-0.01(-2.78%)
Apr 21, 2022
0.4735
0.4875
0.4549
0.4549
239,755
-0.02(-3.98%)
Apr 20, 2022
0.4683
0.5091
0.4683
0.4737
281,499
-0.01(-1.88%)
Apr 19, 2022
0.4461
0.4861
0.4461
0.4828
382,805
+0.02(+4.97%)
Apr 18, 2022
0.4643
0.4809
0.4461
0.4600
196,359
-0.00(-0.90%)
Apr 14, 2022
0.5014
0.5091
0.4480
0.4642
557,828
-0.03(-6.47%)
Apr 13, 2022
0.5202
0.5338
0.4792
0.4963
423,575
-0.01(-2.57%)
Apr 12, 2022
0.5200
0.5432
0.4938
0.5094
440,747
-0.01(-1.15%)
Apr 11, 2022
0.5624
0.5721
0.5123
0.5153
464,399
-0.05(-8.26%)
Apr 08, 2022
0.5823
0.5823
0.5520
0.5617
288,570
+0.00(+0.20%)
Apr 07, 2022
0.6035
0.6128
0.5478
0.5606
1,208,373
-0.02(-4.22%)
Apr 06, 2022
0.5664
0.6035
0.5582
0.5853
600,398
+0.01(+1.50%)
Apr 05, 2022
0.5801
0.5942
0.5617
0.5767
473,708
+0.00(+0.39%)
Apr 04, 2022
0.5292
0.6023
0.5292
0.5745
777,121
+0.04(+6.67%)
Apr 01, 2022
0.5385
0.5663
0.5237
0.5385
883,295
+0.01(+1.22%)
Mar 31, 2022
0.5385
0.5632
0.5305
0.5320
392,855
-0.01(-1.83%)
Mar 30, 2022
0.5605
0.5664
0.5385
0.5420
451,000
-0.02(-2.72%)
Mar 29, 2022
0.5571
0.5756
0.5385
0.5571
518,661
+0.01(+2.06%)
Mar 28, 2022
0.5850
0.5850
0.5385
0.5459
951,849
-0.02(-3.56%)
Mar 25, 2022
0.6221
0.6237
0.5571
0.5660
1,133,891
-0.05(-8.44%)
Mar 24, 2022
0.6675
0.6963
0.6141
0.6182
1,969,226
-0.05(-7.53%)
Mar 23, 2022
0.6128
0.6945
0.5850
0.6685
3,206,450
+0.06(+9.09%)
Mar 22, 2022
0.6314
0.6500
0.5803
0.6128
1,963,876
+0.01(+1.54%)
Mar 21, 2022
0.5385
0.6407
0.5108
0.6035
3,845,179
+0.07(+13.32%)
Mar 18, 2022
0.5257
0.5476
0.5015
0.5326
549,962
+0.02(+4.22%)
Mar 17, 2022
0.5107
0.5460
0.4955
0.5110
858,575
+0.00(+0.75%)
Mar 16, 2022
0.4920
0.5292
0.4689
0.5072
589,446
+0.02(+4.22%)
Mar 15, 2022
0.5385
0.5435
0.4828
0.4867
803,457
-0.06(-10.50%)
Mar 14, 2022
0.5664
0.5835
0.5116
0.5438
1,259,237
-0.03(-4.76%)
Mar 11, 2022
0.5107
0.6023
0.4987
0.5710
3,403,749
+0.07(+14.50%)
Mar 10, 2022
0.5007
0.5061
0.4734
0.4987
789,865
-0.00(-0.52%)
Mar 09, 2022
0.5107
0.5200
0.4828
0.5013
1,229,453
-0.02(-3.57%)
Mar 08, 2022
0.4943
0.5292
0.4376
0.5199
6,601,395
+0.07(+15.49%)
Mar 07, 2022
0.3993
0.4643
0.3900
0.4501
3,430,665
+0.06(+14.31%)
Mar 04, 2022
0.4550
0.4661
0.3854
0.3938
4,522,865
-0.09(-18.44%)
Mar 03, 2022
0.4271
0.6695
0.4120
0.4828
17,568,100
+0.08(+18.94%)
Mar 02, 2022
0.4364
0.4364
0.3902
0.4059
1,307,079
+0.00(+0.46%)
Mar 01, 2022
0.5119
0.5119
0.3840
0.4041
4,494,377
-0.12(-23.11%)
Feb 28, 2022
0.3686
0.6351
0.3668
0.5255
14,234,030
+0.17(+47.24%)
Feb 25, 2022
0.3658
0.3760
0.3367
0.3569
955,777
+0.01(+2.42%)
Feb 24, 2022
0.3250
0.3900
0.3064
0.3485
1,980,601
+0.02(+7.11%)
Feb 23, 2022
0.3481
0.3528
0.3252
0.3253
282,210
-0.02(-7.06%)
Feb 22, 2022
0.3807
0.3807
0.3389
0.3500
497,533
-0.03(-7.55%)
Feb 18, 2022
0.3786
0
+0.01(+3.71%)
Feb 17, 2022
0.3747
0.3779
0.3650
0.3651
303,711
-0.01(-3.39%)
Feb 16, 2022
0.3872
0.3872
0.3552
0.3779
248,790
-0.00(-0.73%)
Feb 15, 2022
0.3528
0.3897
0.3435
0.3807
714,714
+0.04(+11.26%)
Feb 14, 2022
0.3584
0.3584
0.3398
0.3422
337,004
-0.01(-3.43%)
Feb 11, 2022
0.3798
0.3890
0.3528
0.3543
619,083
-0.02(-4.65%)
Feb 10, 2022
0.3807
0.3895
0.3621
0.3716
335,623
-0.01(-2.27%)
Feb 09, 2022
0.3714
0.3871
0.3592
0.3802
523,343
+0.02(+5.84%)
Feb 08, 2022
0.3714
0.3714
0.3482
0.3592
319,612
-0.00(-0.03%)
Feb 07, 2022
0.3807
0.3877
0.3539
0.3593
509,135
-0.01(-3.25%)
Feb 04, 2022
0.3714
0.3895
0.3529
0.3714
340,623
+0.01(+3.92%)
Feb 03, 2022
0.3807
0.3538
0.3574
405,282
-0.03(-8.09%)
Feb 02, 2022
0.4085
0.4085
0.3714
0.3889
406,536
-0.01(-2.92%)
Feb 01, 2022
0.3807
0.4085
0.3714
0.4006
507,917
+0.02(+5.22%)
Jan 31, 2022
0.3434
0.3900
0.3807
816,010
+0.05(+15.30%)
Jan 28, 2022
0.3435
0.3607
0.3078
0.3302
1,171,769
-0.01(-3.89%)
Jan 27, 2022
0.3621
0.3658
0.3361
0.3435
839,337
-0.00(-1.10%)
Jan 26, 2022
0.3900
0.4060
0.3343
0.3474
2,939,248
-0.04(-10.93%)
Jan 25, 2022
0.3621
0.3918
0.3442
0.3900
1,358,375
+0.04(+10.24%)
Jan 24, 2022
0.4280
0.4280
0.3252
0.3538
4,261,606
-0.07(-17.41%)
Jan 21, 2022
0.5107
0.5107
0.4178
0.4283
1,667,808
-0.08(-16.13%)
Jan 20, 2022
0.5292
0.5303
0.4941
0.5107
697,160
-0.01(-0.99%)
Jan 19, 2022
0.5766
0.6035
0.5116
0.5158
1,563,732
-0.06(-10.42%)
Jan 18, 2022
0.6249
0.6249
0.5757
0.5758
552,720
-0.05(-7.76%)
Jan 14, 2022
0.6242
0
+0.01(+1.01%)
Jan 13, 2022
0.6407
0.6444
0.6128
0.6180
257,284
-0.03(-4.09%)
Jan 12, 2022
0.6407
0.6499
0.6165
0.6444
245,289
+0.01(+2.06%)
Jan 11, 2022
0.6128
0.6314
0.5942
0.6314
429,601
+0.03(+4.63%)
Jan 10, 2022
0.6273
0.6311
0.5994
0.6034
656,043
-0.01(-1.90%)
Jan 07, 2022
0.6464
0.6499
0.6138
0.6151
419,980
-0.03(-5.22%)
Jan 06, 2022
0.6592
0.6684
0.6159
0.6490
541,122
-0.00(-0.50%)
Jan 05, 2022
0.6916
0.6916
0.6370
0.6523
574,849
-0.03(-4.43%)
Jan 04, 2022
0.6685
0.6963
0.6592
0.6825
733,749
-0.01(-1.49%)
Jan 03, 2022
0.6500
0.6944
0.6240
0.6929
3,024,308
+0.07(+11.04%)
Dec 31, 2021
0.6407
0.6546
0.6221
0.6240
1,302,991
-0.02(-2.61%)
Dec 30, 2021
0.6323
0.6685
0.6314
0.6407
1,057,328
+0.01(+1.40%)
Dec 29, 2021
0.6592
0.6592
0.6160
0.6318
1,271,168
-0.03(-4.15%)
Dec 28, 2021
0.6734
0.6871
0.6500
0.6592
1,137,918
-0.03(-4.05%)
Dec 27, 2021
0.7428
0.7428
0.6871
0.6871
837,578
-0.04(-5.19%)
Dec 23, 2021
0.7209
0.7499
0.7150
0.7247
1,156,579
-0.00(-0.23%)
Dec 22, 2021
0.6871
0.7410
0.6530
0.7264
650,078
+0.05(+7.78%)
Dec 21, 2021
0.6685
0.6958
0.6476
0.6739
558,818
+0.01(+2.23%)
Dec 20, 2021
0.6778
0.6980
0.6527
0.6592
1,024,289
+0.00(+0.07%)
Dec 17, 2021
0.7009
0.7123
0.6588
0.6588
696,723
-0.04(-6.35%)
Dec 16, 2021
0.7102
0.7149
0.6871
0.7034
519,111
+0.01(+1.01%)
Dec 15, 2021
0.7140
0.7231
0.6871
0.6964
612,934
-0.02(-2.47%)
Dec 14, 2021
0.7057
0.7242
0.6880
0.7140
487,795
-0.01(-1.41%)
Dec 13, 2021
0.7149
0.7428
0.6898
0.7242
697,303
+0.01(+0.89%)
Dec 10, 2021
0.7476
0.7604
0.7150
0.7178
363,729
-0.02(-2.14%)
Dec 09, 2021
0.7521
0.7614
0.7335
0.7335
345,435
-0.02(-2.48%)
Dec 08, 2021
0.7304
0.7706
0.7205
0.7522
564,540
+0.03(+3.78%)
Dec 07, 2021
0.6871
0.7335
0.6832
0.7248
793,697
+0.05(+8.19%)
Dec 06, 2021
0.6685
0.7047
0.6221
0.6699
1,082,955
-0.03(-4.02%)
Dec 03, 2021
0.7521
0.7608
0.6871
0.6980
1,179,868
-0.05(-7.19%)
Dec 02, 2021
0.6964
0.7799
0.6964
0.7520
891,438
+0.05(+7.20%)
Dec 01, 2021
0.7335
0.8166
0.6985
0.7015
2,196,684
-0.02(-2.95%)
Nov 30, 2021
0.7707
0.7707
0.6965
0.7228
1,456,833
-0.06(-7.32%)
Nov 29, 2021
0.8078
0.8101
0.7753
0.7799
751,221
-0.02(-2.95%)
Nov 26, 2021
0.8014
0.8171
0.7892
0.8036
398,347
-0.03(-3.29%)
Nov 24, 2021
0.8078
0.8563
0.7893
0.8309
568,051
+0.02(+2.90%)
Nov 23, 2021
0.8087
0.8275
0.7994
0.8075
713,683
-0.00(-0.05%)
Nov 22, 2021
0.8914
0.8914
0.7985
0.8079
1,793,802
-0.08(-9.07%)
Nov 19, 2021
0.9099
0.9192
0.8822
0.8885
702,677
-0.03(-3.35%)
Nov 18, 2021
0.9749
0.9260
0.8915
0.9193
2,337,212
-0.06(-5.70%)
Nov 17, 2021
1.040
1.040
0.9656
0.9749
1,279,646
-0.07(-6.25%)
Nov 16, 2021
1.058
1.058
1.021
1.040
795,332
-0.01(-0.88%)
Nov 15, 2021
1.058
1.068
1.031
1.049
450,173
+0.02(+1.80%)
Nov 12, 2021
1.031
1.049
1.026
1.031
755,045
-0.02(-1.77%)
Nov 11, 2021
1.058
1.077
1.049
1.049
796,492
-0.02(-1.74%)
Nov 10, 2021
1.086
1.068
1,129,272
-0.02(-1.71%)
Nov 09, 2021
1.086
1.114
1.077
1.086
562,779
-0.03(-2.50%)
Nov 08, 2021
1.123
1.133
1.091
1.114
907,270
+0.00(+0.00%)
Nov 05, 2021
1.133
1.137
1.105
1.114
661,448
-0.03(-2.44%)
Nov 04, 2021
1.142
1.151
1.123
1.142
649,981
-0.01(-0.81%)
Nov 03, 2021
1.151
1.188
1.133
1.151
899,123
+0.00(+0.00%)
Nov 02, 2021
1.133
1.151
1.114
1.151
506,426
+0.02(+1.64%)
Nov 01, 2021
1.133
1.142
1.123
1.133
617,791
-0.01(-0.81%)
Oct 29, 2021
1.207
1.207
1.133
1.142
898,941
+0.02(+1.65%)
Oct 28, 2021
1.086
1.133
1.086
1.123
830,322
+0.02(+1.68%)
Oct 27, 2021
1.133
1.161
1.086
1.105
988,129
-0.03(-2.46%)
Oct 26, 2021
1.114
1.133
1,863,374
+0.04(+3.39%)
Oct 25, 2021
1.086
1.096
1.058
1.096
653,903
+0.03(+2.61%)
Oct 22, 2021
1.086
1.086
1.058
1.068
806,883
-0.02(-1.71%)
Oct 21, 2021
1.086
1.105
1.086
1.086
395,745
-0.01(-0.85%)
Oct 20, 2021
1.086
1.105
1.077
1.096
235,806
+0.02(+1.72%)
Oct 19, 2021
1.096
1.099
1.068
1.077
594,948
-0.02(-1.69%)
Oct 18, 2021
1.114
1.114
1.086
1.096
564,582
-0.02(-1.67%)
Oct 15, 2021
1.114
1.123
1.105
1.114
326,572
+0.00(+0.00%)
Oct 14, 2021
1.105
1.114
1.086
1.114
481,108
+0.03(+2.56%)
Oct 13, 2021
1.086
1.100
1.077
1.086
295,029
+0.00(+0.00%)
Oct 12, 2021
1.086
1.096
1.077
1.086
526,276
-0.01(-0.85%)
Oct 11, 2021
1.086
1.096
1.072
1.096
432,968
+0.02(+1.72%)
Oct 08, 2021
1.105
1.105
1.063
1.077
419,505
-0.01(-0.85%)
Oct 07, 2021
1.068
1.096
1.054
1.086
536,616
+0.03(+2.63%)
Oct 06, 2021
1.086
1.096
1.058
1.058
632,505
-0.03(-2.56%)
Oct 05, 2021
1.105
1.114
1.077
1.086
686,681
-0.04(-3.31%)
Oct 04, 2021
1.151
1.162
1.105
1.123
1,107,291
-0.04(-3.20%)
Oct 01, 2021
1.188
1.207
1.151
1.161
388,827
-0.04(-3.10%)
Sep 30, 2021
1.161
1.198
1.142
1.198
623,379
+0.05(+4.03%)
Sep 29, 2021
1.188
1.188
1.151
1.151
666,654
-0.02(-1.59%)
Sep 28, 2021
1.216
1.235
1.170
1.170
892,472
-0.06(-4.55%)
Sep 27, 2021
1.179
1.235
1.179
1.226
757,235
+0.06(+4.76%)
Sep 24, 2021
1.161
1.198
1.161
1.170
877,606
-0.03(-2.33%)
Sep 23, 2021
1.207
1.226
1.151
1.198
1,317,585
-0.01(-0.77%)
Sep 22, 2021
1.170
1.226
1.170
1.207
644,249
+0.05(+4.00%)
Sep 21, 2021
1.170
1.197
1.161
1.161
870,283
-0.01(-0.79%)
Sep 20, 2021
1.226
1.226
1.161
1.170
1,728,536
-0.06(-5.26%)
Sep 17, 2021
1.253
1.300
1.216
1.235
2,260,460
+0.00(+0.00%)
Sep 16, 2021
1.263
1.268
1.226
1.235
1,254,293
-0.04(-2.92%)
Sep 15, 2021
1.253
1.318
1.253
1.272
1,591,670
-0.03(-2.14%)
Sep 14, 2021
1.365
1.407
1.258
1.300
3,954,622
-0.08(-6.04%)
Sep 13, 2021
1.365
1.467
1.263
1.383
10,145,896
+0.13(+10.37%)
Sep 10, 2021
1.253
1.300
1.216
1.253
3,615,986
+0.02(+1.50%)
Sep 09, 2021
1.291
1.309
1.216
1.235
4,164,969
-0.07(-5.67%)
Sep 08, 2021
1.226
1.309
1.198
1.309
8,387,162
+0.12(+10.16%)
Sep 07, 2021
1.133
1.188
1.133
1.188
1,002,111
+0.05(+4.07%)
Sep 03, 2021
1.179
1.184
1.142
1.142
730,405
-0.03(-2.38%)
Sep 02, 2021
1.170
1.235
1.151
1.170
2,964,538
+0.02(+1.61%)
Sep 01, 2021
1.123
1.151
1.123
1.151
491,233
+0.03(+2.48%)
Aug 31, 2021
1.114
1.161
1.114
1.123
686,389
-0.02(-1.63%)
Aug 30, 2021
1.151
1.165
1.124
1.142
493,627
+0.00(+0.00%)
Aug 27, 2021
1.133
1.151
1.133
1.142
518,331
+0.02(+1.65%)
Aug 26, 2021
1.123
1.170
1.123
1.123
702,515
-0.02(-1.63%)
Aug 25, 2021
1.151
1.179
1.096
1.142
2,525,650
-0.02(-1.60%)
Aug 24, 2021
1.142
1.188
1.142
1.161
752,260
-0.01(-0.79%)
Aug 23, 2021
1.216
1.226
1.165
1.170
1,289,487
-0.05(-3.82%)
Aug 20, 2021
1.077
1.244
1.077
1.216
1,979,261
+0.11(+10.08%)
Aug 19, 2021
1.114
1.170
1.076
1.105
1,169,765
-0.01(-0.83%)
Aug 18, 2021
1.123
1.133
1.096
1.114
442,279
+0.00(+0.00%)
Aug 17, 2021
1.096
1.114
1.058
1.114
1,514,943
+0.02(+1.69%)
Aug 16, 2021
1.188
1.188
1.096
1.096
1,880,522
-0.09(-7.81%)
Aug 13, 2021
1.226
1.230
1.188
1.188
1,007,920
-0.06(-4.48%)
Aug 12, 2021
1.263
1.281
1.235
1.244
487,410
-0.02(-1.47%)
Aug 11, 2021
1.244
1.281
1.226
1.263
1,080,089
+0.05(+3.82%)
Aug 10, 2021
1.244
1.253
1.216
1.216
490,208
-0.04(-2.96%)
Aug 09, 2021
1.207
1.263
1.207
1.253
864,499
+0.03(+2.27%)
Aug 06, 2021
1.253
1.263
1.216
1.226
596,794
-0.03(-2.22%)
Aug 05, 2021
1.216
1.253
1.180
1.253
1,318,589
+0.04(+3.05%)
Aug 04, 2021
1.272
1.272
1.198
1.216
1,731,016
-0.06(-4.38%)
Aug 03, 2021
1.291
1.299
1.263
1.272
780,344
-0.03(-2.14%)
Aug 02, 2021
1.309
1.323
1.271
1.300
1,041,398
+0.00(+0.00%)
Jul 30, 2021
1.309
1.318
1.281
1.300
543,864
-0.02(-1.41%)
Jul 29, 2021
1.337
1.356
1.309
1.318
718,800
-0.04(-2.74%)
Jul 28, 2021
1.291
1.374
1.281
1.356
1,185,247
+0.06(+5.04%)
Jul 27, 2021
1.309
1.336
1.274
1.291
1,289,090
-0.03(-2.11%)
Jul 26, 2021
1.346
1.354
1.300
1.318
2,024,338
-0.05(-3.40%)
Jul 23, 2021
1.383
1.393
1.337
1.365
959,563
-0.05(-3.29%)
Jul 22, 2021
1.439
1.439
1.383
1.411
867,519
-0.04(-2.56%)
Jul 21, 2021
1.383
1.458
1.383
1.448
1,331,768
+0.08(+6.12%)
Jul 20, 2021
1.346
1.402
1.328
1.365
1,205,649
+0.01(+0.68%)
Jul 19, 2021
1.356
1.356
1.281
1.356
3,981,815
-0.04(-2.67%)
Jul 16, 2021
1.439
1.448
1.393
1.393
1,537,805
-0.04(-2.60%)
Jul 15, 2021
1.411
1.448
1.393
1.430
1,877,900
-0.01(-0.64%)
Jul 14, 2021
1.495
1.504
1.430
1.439
1,698,853
-0.04(-2.52%)
Jul 13, 2021
1.495
1.541
1.476
1.476
2,073,521
-0.04(-2.45%)
Jul 12, 2021
1.495
1.523
1.472
1.513
1,908,104
-0.01(-0.61%)
Jul 09, 2021
1.495
1.523
1.458
1.523
2,495,512
+0.06(+3.80%)
Jul 08, 2021
1.439
1.513
1.402
1.467
4,035,961
-0.06(-3.66%)
Jul 07, 2021
1.578
1.583
1.486
1.523
4,333,204
-0.07(-4.65%)
Jul 06, 2021
1.616
1.616
1.541
1.597
4,247,507
-0.02(-1.15%)
Jul 02, 2021
1.625
1.641
1.578
1.616
3,140,982
-0.04(-2.25%)
Jul 01, 2021
1.671
1.671
1.606
1.653
3,241,098
-0.01(-0.56%)
Jun 30, 2021
1.699
1.719
1.634
1.662
4,846,515
-0.05(-2.72%)
Jun 29, 2021
1.736
1.801
1.699
1.708
7,513,418
+0.01(+0.55%)
Jun 28, 2021
1.708
1.746
1.671
1.699
6,051,741
+0.02(+1.10%)
Jun 25, 2021
1.634
1.681
1.625
1.681
5,539,507
+0.05(+2.84%)
Jun 24, 2021
1.671
1.681
1.625
1.634
5,579,138
-0.02(-1.12%)
Jun 23, 2021
1.616
1.671
1.606
1.653
7,421,896
+0.05(+2.89%)
Jun 22, 2021
1.671
1.699
1.588
1.606
8,891,281
-0.06(-3.35%)
Jun 21, 2021
1.588
1.690
1.560
1.662
14,745,146
+0.10(+6.55%)
Jun 18, 2021
1.569
1.643
1.560
1.560
13,879,460
+0.04(+2.44%)
Jun 17, 2021
1.578
1.597
1.523
1.523
12,963,386
-0.04(-2.38%)
Jun 16, 2021
1.653
1.671
1.532
1.560
22,805,190
-0.13(-7.69%)
Jun 15, 2021
1.495
1.708
1.486
1.690
76,009,136
-0.87(-34.06%)
Jun 14, 2021
2.767
2.767
2.553
2.563
3,601,402
-0.19(-6.76%)
Jun 11, 2021
2.721
2.804
2.702
2.748
436,564
+0.03(+1.02%)
Jun 10, 2021
2.758
2.832
2.711
2.721
755,542
-0.02(-0.68%)
Jun 09, 2021
2.693
2.776
2.665
2.739
699,677
+0.05(+1.72%)
Jun 08, 2021
2.702
2.758
2.656
2.693
493,739
-0.03(-1.02%)
Jun 07, 2021
2.628
2.721
2.600
2.721
656,476
+0.06(+2.09%)
Jun 04, 2021
2.683
2.702
2.646
2.665
720,296
-0.01(-0.35%)
Jun 03, 2021
2.646
2.730
2.628
2.674
479,861
-0.05(-1.71%)
Jun 02, 2021
2.739
2.758
2.609
2.721
995,642
+0.03(+1.03%)
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.