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
Israel Chemicals Ltd
(NY:
ICL
)
4.510
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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, 2018
1.637
1.644
1.623
1.637
552,714
-0.01(-0.65%)
May 30, 2018
1.644
1.648
1.631
1.647
506,688
+0.05(+3.11%)
May 29, 2018
1.612
1.623
1.591
1.598
500,700
-0.05(-3.23%)
May 25, 2018
1.651
1.651
1.651
0
-0.00(-0.21%)
May 24, 2018
1.655
1.665
1.647
1.655
513,292
+0.00(+0.00%)
May 23, 2018
1.669
1.672
1.647
1.655
650,224
-0.03(-1.69%)
May 22, 2018
1.683
1.690
1.672
1.683
912,270
+0.00(+0.21%)
May 21, 2018
1.672
1.683
1.665
1.679
454,057
+0.05(+3.05%)
May 18, 2018
1.647
1.651
1.630
1.630
304,452
-0.02(-1.08%)
May 17, 2018
1.640
1.651
1.637
1.647
357,167
+0.00(+0.22%)
May 16, 2018
1.633
1.647
1.633
1.644
374,426
+0.02(+1.31%)
May 15, 2018
1.623
1.630
1.608
1.623
240,567
+0.01(+0.66%)
May 14, 2018
1.619
1.626
1.601
1.612
698,824
-0.02(-1.52%)
May 11, 2018
1.598
1.644
1.569
1.637
464,112
+0.00(+0.22%)
May 10, 2018
1.637
1.655
1.608
1.633
1,168,587
+0.02(+1.10%)
May 09, 2018
1.601
1.616
1.598
1.616
697,120
+0.03(+1.79%)
May 08, 2018
1.605
1.612
1.580
1.587
351,602
-0.04(-2.19%)
May 07, 2018
1.619
1.633
1.608
1.623
340,758
-0.00(-0.22%)
May 04, 2018
1.598
1.633
1.598
1.626
366,492
+0.01(+0.44%)
May 03, 2018
1.616
1.630
1.605
1.619
259,707
-0.01(-0.44%)
May 02, 2018
1.619
1.640
1.619
1.626
451,861
+0.04(+2.23%)
May 01, 2018
1.573
1.591
1.569
1.591
209,524
+0.01(+0.45%)
Apr 30, 2018
1.598
1.598
1.584
1.584
282,684
-0.04(-2.19%)
Apr 27, 2018
1.633
1.633
1.608
1.619
268,281
-0.01(-0.65%)
Apr 26, 2018
1.623
1.637
1.616
1.630
491,068
+0.04(+2.23%)
Apr 25, 2018
1.573
1.598
1.573
1.594
178,102
+0.02(+1.35%)
Apr 24, 2018
1.580
1.594
1.552
1.573
827,000
-0.01(-0.45%)
Apr 23, 2018
1.573
1.580
1.566
1.580
157,947
+0.00(+0.00%)
Apr 20, 2018
1.598
1.605
1.569
1.580
309,048
-0.01(-0.45%)
Apr 19, 2018
1.569
1.598
1.569
1.587
186,565
-0.01(-0.89%)
Apr 18, 2018
1.587
1.601
1.580
1.601
213,453
+0.01(+0.67%)
Apr 17, 2018
1.576
1.591
1.573
1.591
170,821
+0.02(+1.59%)
Apr 16, 2018
1.562
1.569
1.552
1.566
350,605
+0.02(+1.15%)
Apr 13, 2018
1.573
1.573
1.545
1.548
219,982
-0.01(-0.68%)
Apr 12, 2018
1.559
1.562
1.552
1.559
237,700
+0.02(+1.15%)
Apr 11, 2018
1.537
1.548
1.527
1.541
172,365
-0.04(-2.25%)
Apr 10, 2018
1.591
1.594
1.569
1.576
464,332
+0.04(+2.54%)
Apr 09, 2018
1.516
1.546
1.516
1.537
383,284
+0.05(+3.10%)
Apr 06, 2018
1.502
1.502
1.481
1.491
558,479
-0.01(-0.71%)
Apr 05, 2018
1.495
1.516
1.491
1.502
407,094
+0.01(+0.48%)
Apr 04, 2018
1.481
1.513
1.470
1.495
610,186
-0.03(-2.09%)
Apr 03, 2018
1.505
1.527
1.498
1.527
305,666
+0.04(+2.63%)
Apr 02, 2018
1.516
1.523
1.478
1.488
333,993
-0.02(-1.18%)
Mar 29, 2018
1.505
1.505
1.505
0
+0.03(+1.92%)
Mar 28, 2018
1.474
1.484
1.463
1.477
618,322
-0.01(-0.95%)
Mar 27, 2018
1.527
1.534
1.481
1.491
609,397
-0.02(-1.18%)
Mar 26, 2018
1.513
1.523
1.488
1.509
416,971
+0.02(+1.43%)
Mar 23, 2018
1.502
1.509
1.484
1.488
480,684
-0.01(-0.71%)
Mar 22, 2018
1.530
1.537
1.498
1.498
531,149
-0.06(-4.09%)
Mar 21, 2018
1.559
1.573
1.552
1.562
734,576
+0.02(+1.62%)
Mar 20, 2018
1.555
1.555
1.516
1.537
998,263
-0.02(-1.14%)
Mar 19, 2018
1.580
1.591
1.548
1.555
869,130
-0.06(-3.95%)
Mar 16, 2018
1.626
1.630
1.616
1.619
797,095
-0.00(-0.22%)
Mar 15, 2018
1.630
1.633
1.612
1.623
1,447,936
+0.00(+0.00%)
Mar 14, 2018
1.612
1.633
1.605
1.623
1,397,635
+0.00(+0.22%)
Mar 13, 2018
1.594
1.740
1.573
1.619
6,945,927
+0.02(+1.56%)
Mar 12, 2018
1.612
1.616
1.594
1.594
382,839
-0.03(-1.97%)
Mar 09, 2018
1.605
1.632
1.601
1.626
558,366
+0.02(+1.33%)
Mar 08, 2018
1.626
1.626
1.573
1.605
693,146
+0.01(+0.67%)
Mar 07, 2018
1.594
1.569
1.594
505,052
+0.01(+0.45%)
Mar 06, 2018
1.580
1.617
1.580
1.587
462,650
+0.02(+1.36%)
Mar 05, 2018
1.534
1.573
1.527
1.566
285,748
+0.05(+3.04%)
Mar 02, 2018
1.509
1.520
1.488
1.520
250,292
+0.01(+0.71%)
Mar 01, 2018
1.498
1.537
1.477
1.509
511,490
+0.01(+0.47%)
Feb 28, 2018
1.534
1.541
1.498
1.502
345,972
-0.06(-3.86%)
Feb 27, 2018
1.566
1.575
1.552
1.562
649,283
+0.06(+3.72%)
Feb 26, 2018
1.503
1.513
1.479
1.506
452,719
+0.00(+0.00%)
Feb 23, 2018
1.486
1.513
1.482
1.506
408,120
+0.03(+1.84%)
Feb 22, 2018
1.479
425,390
-0.01(-0.91%)
Feb 21, 2018
1.459
1.516
1.459
1.493
964,293
+0.04(+3.05%)
Feb 20, 2018
1.428
1.455
1.428
1.448
597,642
+0.06(+4.41%)
Feb 16, 2018
1.387
1.387
1.387
0
-0.01(-0.73%)
Feb 15, 2018
1.411
1.414
1.387
1.397
322,169
-0.01(-0.72%)
Feb 14, 2018
1.367
1.416
1.367
1.408
768,147
+0.06(+4.55%)
Feb 13, 2018
1.343
1.350
1.333
1.346
391,903
+0.00(+0.00%)
Feb 12, 2018
1.333
1.357
1.329
1.346
587,486
+0.02(+1.28%)
Feb 09, 2018
1.360
1.360
1.309
1.329
539,491
-0.02(-1.26%)
Feb 08, 2018
1.414
1.350
1.346
1,554,439
-0.02(-1.74%)
Feb 07, 2018
1.370
1.391
1.363
1.370
1,070,241
-0.02(-1.71%)
Feb 06, 2018
1.353
1.404
1.350
1.394
2,497,741
+0.03(+2.14%)
Feb 05, 2018
1.394
1.406
1.363
1.365
1,244,160
-0.03(-2.10%)
Feb 02, 2018
1.414
1.418
1.387
1.394
561,066
-0.02(-1.20%)
Feb 01, 2018
1.428
1.445
1.411
1.411
345,880
-0.03(-1.89%)
Jan 31, 2018
1.448
1.448
1.435
1.438
817,990
-0.01(-0.70%)
Jan 30, 2018
1.479
1.479
1.445
1.448
740,739
-0.03(-2.07%)
Jan 29, 2018
1.493
1.499
1.479
1.479
877,962
-0.05(-3.33%)
Jan 26, 2018
1.523
1.530
1.516
1.530
280,749
+0.01(+0.67%)
Jan 25, 2018
1.513
1.530
1.511
1.520
768,638
+0.02(+1.13%)
Jan 24, 2018
1.496
1.513
1.493
1.503
890,497
+0.02(+1.61%)
Jan 23, 2018
1.489
1.499
1.472
1.479
1,108,131
-0.01(-0.46%)
Jan 22, 2018
1.493
1.493
1.476
1.486
1,242,284
+0.00(+0.00%)
Jan 19, 2018
1.496
1.496
1.482
1.486
784,338
+0.01(+0.46%)
Jan 18, 2018
1.489
1.493
1.479
1.479
384,617
-0.01(-0.46%)
Jan 17, 2018
1.489
1.496
1.482
1.486
605,495
-0.01(-0.91%)
Jan 16, 2018
1.513
1.530
1.488
1.499
2,683,190
+0.01(+0.46%)
Jan 12, 2018
1.493
1.493
1.493
0
+0.02(+1.39%)
Jan 11, 2018
1.418
1.482
1.411
1.472
1,258,539
+0.07(+5.35%)
Jan 10, 2018
1.394
1.408
1.384
1.397
423,211
+0.01(+0.98%)
Jan 09, 2018
1.384
1.404
1.380
1.384
1,290,815
-0.00(-0.25%)
Jan 08, 2018
1.384
1.394
1.377
1.387
873,760
-0.01(-0.73%)
Jan 05, 2018
1.391
1.408
1.387
1.397
463,069
+0.01(+0.74%)
Jan 04, 2018
1.377
1.408
1.370
1.387
717,395
+0.00(+0.00%)
Jan 03, 2018
1.377
1.387
1.370
1.387
880,280
+0.00(+0.25%)
Jan 02, 2018
1.380
1.394
1.377
1.384
799,382
+0.01(+0.74%)
Dec 29, 2017
1.374
1.374
1.374
0
-0.01(-0.49%)
Dec 28, 2017
1.384
1.387
1.377
1.380
285,873
-0.02(-1.22%)
Dec 27, 2017
1.384
1.411
1.380
1.397
699,069
+0.01(+0.98%)
Dec 26, 2017
1.367
1.384
1.367
1.384
137,435
+0.01(+0.99%)
Dec 22, 2017
1.377
1.380
1.370
1.370
281,387
+0.00(+0.00%)
Dec 21, 2017
1.363
1.391
1.360
1.370
1,106,778
+0.01(+0.50%)
Dec 20, 2017
1.360
1.377
1.358
1.363
1,517,375
+0.02(+1.78%)
Dec 19, 2017
1.346
1.360
1.335
1.340
1,910,810
-0.03(-2.23%)
Dec 18, 2017
1.380
1.384
1.370
1.370
1,142,460
-0.01(-0.98%)
Dec 15, 2017
1.384
1.394
1.380
1.384
257,564
+0.00(+0.25%)
Dec 14, 2017
1.391
1.394
1.380
1.380
564,366
-0.01(-0.73%)
Dec 13, 2017
1.384
1.404
1.377
1.391
402,479
+0.02(+1.24%)
Dec 12, 2017
1.377
1.387
1.367
1.374
1,675,033
-0.01(-0.49%)
Dec 11, 2017
1.380
1.391
1.370
1.380
704,934
+0.01(+0.74%)
Dec 08, 2017
1.397
1.404
1.370
1.370
270,232
-0.02(-1.71%)
Dec 07, 2017
1.363
1.399
1.363
1.394
1,112,313
+0.03(+1.99%)
Dec 06, 2017
1.367
1.387
1.360
1.367
1,752,840
-0.04(-2.66%)
Dec 05, 2017
1.397
1.411
1.384
1.404
1,373,781
+0.01(+0.49%)
Dec 04, 2017
1.384
1.418
1.380
1.397
1,431,035
+0.03(+2.33%)
Dec 01, 2017
1.362
1.389
1.359
1.366
1,537,024
+0.02(+1.46%)
Nov 30, 2017
1.323
1.356
1.320
1.346
1,111,070
+0.03(+2.24%)
Nov 29, 2017
1.323
1.333
1.303
1.317
606,387
+0.01(+0.50%)
Nov 28, 2017
1.317
1.323
1.307
1.310
612,873
-0.01(-0.50%)
Nov 27, 2017
1.300
1.323
1.297
1.317
1,190,796
+0.03(+2.29%)
Nov 24, 2017
1.277
1.294
1.267
1.287
928,431
+0.02(+1.29%)
Nov 22, 2017
1.274
1.277
1.261
1.271
841,856
-0.01(-1.02%)
Nov 21, 2017
1.277
1.294
1.271
1.284
1,291,795
+0.00(+0.00%)
Nov 20, 2017
1.277
1.294
1.271
1.284
773,713
-0.01(-0.51%)
Nov 17, 2017
1.300
1.307
1.290
1.290
359,590
-0.01(-0.51%)
Nov 16, 2017
1.294
1.313
1.280
1.297
312,812
+0.02(+1.54%)
Nov 15, 2017
1.277
1.284
1.277
1.277
344,395
-0.01(-1.02%)
Nov 14, 2017
1.300
1.303
1.284
1.290
917,444
-0.04(-2.96%)
Nov 13, 2017
1.326
1.346
1.320
1.330
270,823
-0.01(-0.73%)
Nov 10, 2017
1.346
1.362
1.336
1.339
359,071
-0.01(-0.49%)
Nov 09, 2017
1.353
1.362
1.330
1.346
802,078
-0.04(-2.84%)
Nov 08, 2017
1.392
1.395
1.380
1.385
164,458
+0.02(+1.68%)
Nov 07, 2017
1.379
1.379
1.362
1.362
228,000
-0.03(-1.89%)
Nov 06, 2017
1.398
1.398
1.382
1.389
107,399
+0.01(+0.95%)
Nov 03, 2017
1.389
1.398
1.372
1.375
100,190
-0.01(-0.94%)
Nov 02, 2017
1.389
1.398
1.385
1.389
134,881
+0.02(+1.44%)
Nov 01, 2017
1.369
1.375
1.362
1.369
336,920
+0.00(+0.24%)
Oct 31, 2017
1.356
1.379
1.356
1.366
498,670
+0.01(+0.48%)
Oct 30, 2017
1.362
1.379
1.359
1.359
638,187
-0.04(-2.81%)
Oct 27, 2017
1.398
1.405
1.362
1.398
256,059
+0.01(+0.47%)
Oct 26, 2017
1.379
1.405
1.379
1.392
974,393
+0.01(+0.95%)
Oct 25, 2017
1.389
1.392
1.369
1.379
1,306,913
-0.00(-0.24%)
Oct 24, 2017
1.385
1.400
1.375
1.382
579,556
+0.01(+0.72%)
Oct 23, 2017
1.379
1.408
1.372
1.372
1,450,712
-0.02(-1.41%)
Oct 20, 2017
1.408
1.457
1.389
1.392
273,910
+0.01(+0.47%)
Oct 19, 2017
1.382
1.392
1.366
1.385
298,286
-0.04(-2.76%)
Oct 18, 2017
1.415
1.428
1.411
1.425
181,091
+0.00(+0.23%)
Oct 17, 2017
1.451
1.451
1.415
1.421
498,832
-0.04(-2.91%)
Oct 16, 2017
1.457
1.467
1.441
1.464
125,620
+0.01(+0.68%)
Oct 13, 2017
1.441
1.461
1.441
1.454
69,575
+0.01(+0.45%)
Oct 12, 2017
1.454
1.462
1.444
1.447
132,906
-0.01(-0.45%)
Oct 11, 2017
1.474
1.477
1.444
1.454
186,621
+0.01(+0.45%)
Oct 10, 2017
1.428
1.451
1.415
1.447
438,561
+0.00(+0.23%)
Oct 09, 2017
1.441
1.454
1.438
1.444
301,447
+0.00(+0.00%)
Oct 06, 2017
1.441
1.457
1.441
1.444
627,317
-0.01(-0.68%)
Oct 05, 2017
1.438
1.454
1.438
1.454
205,397
+0.01(+0.68%)
Oct 04, 2017
1.457
1.457
1.434
1.444
109,457
-0.00(-0.23%)
Oct 03, 2017
1.434
1.447
1.425
1.447
215,599
+0.01(+0.45%)
Oct 02, 2017
1.451
1.454
1.425
1.441
305,926
-0.01(-0.90%)
Sep 29, 2017
1.451
1.474
1.444
1.454
126,966
+0.00(+0.00%)
Sep 28, 2017
1.438
1.467
1.438
1.454
343,100
+0.02(+1.14%)
Sep 27, 2017
1.444
1.447
1.428
1.438
394,892
-0.04(-2.44%)
Sep 26, 2017
1.467
1.484
1.464
1.474
293,236
-0.01(-0.66%)
Sep 25, 2017
1.474
1.510
1.461
1.484
339,180
-0.01(-0.66%)
Sep 22, 2017
1.503
1.510
1.487
1.493
79,377
-0.01(-0.44%)
Sep 21, 2017
1.484
1.510
1.484
1.500
217,715
+0.02(+1.10%)
Sep 20, 2017
1.497
1.506
1.474
1.484
322,138
+0.00(+0.00%)
Sep 19, 2017
1.454
1.502
1.454
1.484
673,389
+0.03(+1.80%)
Sep 18, 2017
1.421
1.477
1.421
1.457
345,055
+0.04(+2.77%)
Sep 15, 2017
1.408
1.447
1.408
1.418
395,099
+0.00(+0.00%)
Sep 14, 2017
1.398
1.434
1.392
1.418
281,217
+0.03(+2.36%)
Sep 13, 2017
1.385
1.395
1.385
1.385
184,077
-0.01(-0.94%)
Sep 12, 2017
1.398
1.411
1.392
1.398
1,205,453
-0.01(-0.47%)
Sep 11, 2017
1.385
1.425
1.384
1.405
3,708,540
-0.03(-1.83%)
Sep 08, 2017
1.434
1.441
1.408
1.431
838,727
+0.01(+0.69%)
Sep 07, 2017
1.441
1.447
1.411
1.421
838,949
-0.01(-0.91%)
Sep 06, 2017
1.421
1.454
1.421
1.434
280,854
+0.01(+0.92%)
Sep 05, 2017
1.421
1.431
1.408
1.421
312,443
-0.01(-0.46%)
Sep 01, 2017
1.425
1.444
1.415
1.428
111,647
+0.02(+1.40%)
Aug 31, 2017
1.408
1.421
1.395
1.408
253,930
-0.01(-0.92%)
Aug 30, 2017
1.411
1.428
1.411
1.421
214,030
+0.01(+0.46%)
Aug 29, 2017
1.405
1.418
1.395
1.415
292,912
-0.00(-0.23%)
Aug 28, 2017
1.415
1.425
1.411
1.418
158,739
-0.01(-0.69%)
Aug 25, 2017
1.425
1.434
1.415
1.428
205,046
+0.00(+0.23%)
Aug 24, 2017
1.425
1.425
1.408
1.425
341,772
+0.00(+0.00%)
Aug 23, 2017
1.428
1.444
1.418
1.425
264,138
-0.02(-1.36%)
Aug 22, 2017
1.444
1.461
1.441
1.444
93,753
+0.00(+0.00%)
Aug 21, 2017
1.447
1.447
1.438
1.444
281,516
-0.00(-0.23%)
Aug 18, 2017
1.464
1.464
1.444
1.447
86,763
-0.01(-0.45%)
Aug 17, 2017
1.477
1.493
1.450
1.454
343,662
-0.03(-1.77%)
Aug 16, 2017
1.477
1.497
1.474
1.480
835,887
+0.01(+0.44%)
Aug 15, 2017
1.497
1.503
1.470
1.474
431,165
-0.03(-2.17%)
Aug 14, 2017
1.500
1.510
1.497
1.506
233,698
+0.02(+1.54%)
Aug 11, 2017
1.474
1.503
1.470
1.484
626,043
+0.00(+0.22%)
Aug 10, 2017
1.493
1.513
1.477
1.480
978,760
-0.07(-4.24%)
Aug 09, 2017
1.552
1.559
1.539
1.546
640,557
-0.01(-0.84%)
Aug 08, 2017
1.575
1.546
1.559
875,125
-0.01(-0.42%)
Aug 07, 2017
1.536
1.615
1.536
1.565
2,063,112
+0.04(+2.58%)
Aug 04, 2017
1.539
1.539
1.516
1.526
670,149
-0.00(-0.21%)
Aug 03, 2017
1.503
1.559
1.497
1.529
703,222
-0.05(-2.91%)
Aug 02, 2017
1.562
1.605
1.556
1.575
2,257,743
+0.01(+0.63%)
Aug 01, 2017
1.572
1.588
1.559
1.565
1,773,647
+0.00(+0.00%)
Jul 31, 2017
1.565
1.572
1.564
1.565
214,283
-0.02(-1.44%)
Jul 28, 2017
1.572
1.595
1.572
1.588
498,670
+0.01(+0.62%)
Jul 27, 2017
1.552
1.621
1.552
1.578
640,276
+0.03(+1.69%)
Jul 26, 2017
1.562
1.565
1.549
1.552
145,880
-0.01(-0.63%)
Jul 25, 2017
1.552
1.565
1.552
1.562
606,000
+0.02(+1.27%)
Jul 24, 2017
1.546
1.546
1.533
1.542
238,773
-0.02(-1.05%)
Jul 21, 2017
1.562
1.575
1.556
1.559
628,657
-0.01(-0.42%)
Jul 20, 2017
1.562
1.565
1.546
1.565
774,150
+0.01(+0.42%)
Jul 19, 2017
1.536
1.562
1.536
1.559
791,418
-0.01(-0.42%)
Jul 18, 2017
1.552
1.567
1.546
1.565
1,603,399
+0.02(+1.27%)
Jul 17, 2017
1.552
1.556
1.546
1.546
362,310
-0.04(-2.28%)
Jul 14, 2017
1.582
1.582
1.569
1.582
244,990
+0.01(+0.62%)
Jul 13, 2017
1.559
1.582
1.552
1.572
362,802
+0.01(+0.84%)
Jul 12, 2017
1.556
1.569
1.549
1.559
461,783
+0.02(+1.28%)
Jul 11, 2017
1.539
1.542
1.526
1.539
183,189
+0.00(+0.00%)
Jul 10, 2017
1.493
1.552
1.493
1.539
1,147,985
+0.04(+2.40%)
Jul 07, 2017
1.493
1.529
1.480
1.503
104,966
+0.01(+0.44%)
Jul 06, 2017
1.506
1.513
1.493
1.497
192,023
-0.01(-0.65%)
Jul 05, 2017
1.503
1.506
1.493
1.506
1,007,494
-0.00(-0.22%)
Jul 03, 2017
1.487
1.542
1.477
1.510
1,401,360
-0.04(-2.54%)
Jun 30, 2017
1.552
1.536
1.549
67,905
+0.01(+0.85%)
Jun 29, 2017
1.556
1.556
1.529
1.536
1,177,180
+0.00(+0.00%)
Jun 28, 2017
1.520
1.549
1.516
1.536
420,056
+0.05(+3.30%)
Jun 27, 2017
1.493
1.503
1.483
1.487
218,744
+0.01(+0.44%)
Jun 26, 2017
1.474
1.487
1.474
1.480
106,773
+0.00(+0.22%)
Jun 23, 2017
1.474
1.493
1.457
1.477
104,727
+0.00(+0.22%)
Jun 22, 2017
1.457
1.474
1.457
1.474
116,740
+0.00(+0.00%)
Jun 21, 2017
1.464
1.484
1.461
1.474
208,509
+0.02(+1.58%)
Jun 20, 2017
1.461
1.467
1.447
1.451
950,404
-0.02(-1.12%)
Jun 19, 2017
1.474
1.480
1.454
1.467
635,170
+0.03(+2.05%)
Jun 16, 2017
1.421
1.444
1.421
1.438
270,313
+0.01(+0.46%)
Jun 15, 2017
1.418
1.431
1.418
1.431
2,433,964
+0.00(+0.00%)
Jun 14, 2017
1.454
1.454
1.431
1.431
175,518
-0.02(-1.13%)
Jun 13, 2017
1.447
1.454
1.441
1.447
260,862
+0.01(+0.45%)
Jun 12, 2017
1.447
1.451
1.421
1.441
1,618,151
+0.02(+1.38%)
Jun 09, 2017
1.402
1.431
1.385
1.421
569,461
+0.02(+1.64%)
Jun 08, 2017
1.385
1.402
1.385
1.398
296,946
+0.01(+0.47%)
Jun 07, 2017
1.402
1.402
1.379
1.392
651,488
-0.00(-0.23%)
Jun 06, 2017
1.389
1.405
1.385
1.395
1,294,950
-0.01(-0.70%)
Jun 05, 2017
1.379
1.411
1.369
1.405
1,473,241
+0.01(+0.47%)
Jun 02, 2017
1.405
1.405
1.395
1.398
154,409
+0.29(+26.05%)
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.