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
Imageware Sys Inc
(OP:
IWSY
)
N/A
UNCHANGED
Last Price
Updated: 3:54 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 (%)
May 31, 2018
1.470
1.530
1.430
1.530
119,552
+0.08(+5.52%)
May 30, 2018
1.490
1.550
1.380
1.450
109,050
-0.04(-2.68%)
May 29, 2018
1.550
1.560
1.490
1.490
104,187
-0.05(-3.25%)
May 25, 2018
1.540
1.540
1.540
0
+0.04(+2.67%)
May 24, 2018
1.420
1.501
1.410
1.500
31,091
+0.05(+3.45%)
May 23, 2018
1.430
1.460
1.420
1.450
59,149
+0.01(+0.69%)
May 22, 2018
1.430
1.440
1.420
1.440
33,770
+0.01(+0.70%)
May 21, 2018
1.450
1.460
1.420
1.430
172,833
-0.03(-1.85%)
May 18, 2018
1.450
1.470
1.430
1.457
48,942
+0.02(+1.18%)
May 17, 2018
1.450
1.460
1.440
1.440
60,610
+0.00(+0.00%)
May 16, 2018
1.430
1.450
1.420
1.440
21,430
+0.00(+0.00%)
May 15, 2018
1.470
1.470
1.420
1.440
51,494
-0.03(-2.04%)
May 14, 2018
1.470
1.480
1.410
1.470
16,939
+0.00(+0.00%)
May 11, 2018
1.450
1.470
1.380
1.470
319,416
+0.01(+0.68%)
May 10, 2018
1.500
1.500
1.450
1.460
63,300
-0.04(-2.99%)
May 09, 2018
1.500
1.510
1.460
1.505
76,325
+0.02(+1.69%)
May 08, 2018
1.510
1.540
1.480
1.480
77,500
-0.08(-5.13%)
May 07, 2018
1.480
1.590
1.480
1.560
48,873
+0.08(+5.41%)
May 04, 2018
1.490
1.490
1.440
1.480
72,982
+0.00(+0.00%)
May 03, 2018
1.505
1.520
1.470
1.480
115,856
-0.03(-1.99%)
May 02, 2018
1.550
1.570
1.510
1.510
69,577
-0.04(-2.58%)
May 01, 2018
1.570
1.570
1.550
1.550
51,959
-0.02(-1.27%)
Apr 30, 2018
1.550
1.570
1.550
1.570
29,762
+0.01(+0.64%)
Apr 27, 2018
1.530
1.570
1.520
1.560
117,552
+0.04(+2.63%)
Apr 26, 2018
1.540
1.540
1.490
1.520
243,515
-0.02(-1.30%)
Apr 25, 2018
1.590
1.590
1.520
1.540
161,957
-0.05(-3.14%)
Apr 24, 2018
1.600
1.610
1.560
1.590
66,914
-0.02(-1.24%)
Apr 23, 2018
1.600
1.650
1.590
1.610
163,055
+0.00(+0.00%)
Apr 20, 2018
1.620
1.650
1.610
1.610
93,058
+0.01(+0.63%)
Apr 19, 2018
1.620
1.650
1.600
1.600
67,038
-0.05(-3.05%)
Apr 18, 2018
1.760
1.760
1.650
1.650
127,010
-0.09(-5.18%)
Apr 17, 2018
1.740
1.780
1.740
1.740
27,336
+0.00(+0.02%)
Apr 16, 2018
1.810
1.810
1.720
1.740
63,382
-0.05(-2.79%)
Apr 13, 2018
1.800
1.850
1.790
1.790
57,178
-0.06(-3.24%)
Apr 12, 2018
1.900
1.900
1.740
1.850
88,835
-0.05(-2.63%)
Apr 11, 2018
1.840
1.900
1.780
1.900
161,534
+0.06(+3.26%)
Apr 10, 2018
1.610
1.880
1.610
1.840
95,798
+0.24(+14.64%)
Apr 09, 2018
1.550
1.610
1.550
1.605
30,804
+0.04(+2.88%)
Apr 06, 2018
1.600
1.600
1.550
1.560
18,297
-0.04(-2.50%)
Apr 05, 2018
1.610
1.650
1.560
1.600
46,703
+0.00(+0.00%)
Apr 04, 2018
1.580
1.610
1.541
1.600
44,838
+0.02(+1.27%)
Apr 03, 2018
1.540
1.640
1.540
1.580
46,467
+0.03(+1.94%)
Apr 02, 2018
1.620
1.620
1.520
1.550
86,576
-0.05(-3.13%)
Mar 29, 2018
1.600
1.600
1.600
0
-0.01(-0.62%)
Mar 28, 2018
1.620
1.730
1.610
1.610
107,530
+0.01(+0.63%)
Mar 27, 2018
1.540
1.620
1.520
1.600
256,164
+0.08(+5.26%)
Mar 26, 2018
1.660
1.720
1.500
1.520
177,141
-0.13(-7.88%)
Mar 23, 2018
1.650
1.700
1.600
1.650
159,127
-0.05(-2.94%)
Mar 22, 2018
1.760
1.790
1.650
1.700
150,596
-0.08(-4.49%)
Mar 21, 2018
1.750
1.840
1.740
1.780
146,427
+0.04(+2.30%)
Mar 20, 2018
1.860
1.880
1.700
1.740
310,832
-0.19(-9.84%)
Mar 19, 2018
1.960
1.960
1.850
1.930
103,715
-0.02(-1.03%)
Mar 16, 2018
1.930
1.970
1.890
1.950
89,709
+0.04(+2.09%)
Mar 15, 2018
1.860
1.950
1.830
1.910
242,950
+0.05(+2.69%)
Mar 14, 2018
1.800
1.860
1.780
1.860
50,020
+0.06(+3.33%)
Mar 13, 2018
1.920
1.920
1.770
1.800
247,601
-0.12(-6.25%)
Mar 12, 2018
1.940
1.950
1.900
1.920
152,302
-0.03(-1.54%)
Mar 09, 2018
1.960
1.980
1.900
1.950
156,439
-0.00(-0.06%)
Mar 08, 2018
1.970
1.990
1.950
1.951
34,872
-0.02(-0.95%)
Mar 07, 2018
1.970
1.970
1.930
1.970
76,950
-0.02(-1.01%)
Mar 06, 2018
1.980
2.010
1.950
1.990
136,369
+0.02(+1.02%)
Mar 05, 2018
2.050
2.050
1.960
1.970
79,255
-0.05(-2.48%)
Mar 02, 2018
1.980
2.040
1.960
2.020
140,110
+0.03(+1.56%)
Mar 01, 2018
1.930
2.000
1.810
1.989
86,005
+0.04(+2.00%)
Feb 28, 2018
1.870
1.990
1.850
1.950
152,415
+0.09(+4.84%)
Feb 27, 2018
1.835
1.870
1.810
1.860
93,969
+0.04(+2.20%)
Feb 26, 2018
1.760
1.950
1.760
1.820
214,689
+0.04(+2.25%)
Feb 23, 2018
1.790
1.790
1.730
1.780
58,389
-0.02(-1.11%)
Feb 22, 2018
1.840
1.840
1.800
1.800
6,510
-0.02(-0.94%)
Feb 21, 2018
1.790
1.830
1.750
1.817
24,522
+0.02(+0.94%)
Feb 20, 2018
1.830
1.880
1.760
1.800
35,985
-0.03(-1.64%)
Feb 16, 2018
1.830
1.830
1.830
0
-0.05(-2.66%)
Feb 15, 2018
1.920
1.950
1.800
1.880
107,415
-0.04(-2.08%)
Feb 14, 2018
1.880
1.920
1.760
1.920
107,870
+0.02(+1.05%)
Feb 13, 2018
1.920
1.940
1.860
1.900
62,835
-0.03(-1.55%)
Feb 12, 2018
2.020
2.020
1.860
1.930
156,008
-0.07(-3.50%)
Feb 09, 2018
2.000
2.050
1.970
2.000
165,140
-0.01(-0.49%)
Feb 08, 2018
2.000
2.010
1.920
2.010
127,550
-0.01(-0.50%)
Feb 07, 2018
1.960
2.050
1.910
2.020
201,090
+0.06(+3.06%)
Feb 06, 2018
2.011
2.040
1.930
1.960
163,416
-0.07(-3.45%)
Feb 05, 2018
2.070
2.140
2.070
2.030
245,974
-0.06(-2.87%)
Feb 02, 2018
2.170
2.200
2.000
2.090
187,056
-0.07(-3.24%)
Feb 01, 2018
2.000
2.110
2.000
2.160
380,795
+0.15(+7.46%)
Jan 31, 2018
1.750
2.090
1.700
2.010
432,724
+0.26(+14.86%)
Jan 30, 2018
1.734
1.740
1.630
1.750
314,018
+0.02(+1.16%)
Jan 29, 2018
1.950
1.980
1.730
1.730
418,675
-0.22(-11.28%)
Jan 26, 2018
2.050
2.100
1.860
1.950
196,780
-0.06(-2.99%)
Jan 25, 2018
2.125
2.125
1.930
2.010
130,943
-0.11(-5.34%)
Jan 24, 2018
2.180
2.180
2.010
2.123
186,981
-0.03(-1.23%)
Jan 23, 2018
2.160
2.200
2.130
2.150
76,233
-0.05(-2.27%)
Jan 22, 2018
2.080
2.240
2.075
2.200
256,938
+0.12(+5.77%)
Jan 19, 2018
2.067
2.080
2.030
2.080
81,888
+0.01(+0.48%)
Jan 18, 2018
2.045
2.080
2.020
2.070
141,713
+0.03(+1.47%)
Jan 17, 2018
2.030
2.100
2.025
2.040
79,538
+0.02(+0.99%)
Jan 16, 2018
2.045
2.100
2.020
2.020
246,002
+0.00(+0.00%)
Jan 12, 2018
2.020
2.020
2.020
0
+0.01(+0.50%)
Jan 11, 2018
1.960
2.020
1.950
2.010
99,973
+0.05(+2.55%)
Jan 10, 2018
1.890
1.980
1.890
1.960
272,491
+0.07(+3.70%)
Jan 09, 2018
1.900
1.910
1.790
1.890
99,445
-0.01(-0.53%)
Jan 08, 2018
1.950
1.970
1.860
1.900
122,204
-0.04(-2.06%)
Jan 05, 2018
1.950
2.000
1.910
1.940
203,433
+0.00(+0.00%)
Jan 04, 2018
1.925
2.090
1.925
1.940
758,224
+0.01(+0.52%)
Jan 03, 2018
1.950
2.020
1.715
1.930
312,389
-0.02(-1.03%)
Jan 02, 2018
1.570
1.960
1.560
1.950
465,544
+0.36(+22.64%)
Dec 29, 2017
1.590
1.590
1.590
0
+0.00(+0.00%)
Dec 28, 2017
1.580
1.600
1.500
1.590
95,875
+0.00(+0.00%)
Dec 27, 2017
1.520
1.590
1.520
1.590
74,145
+0.05(+3.25%)
Dec 26, 2017
1.450
1.545
1.440
1.540
187,040
+0.12(+8.45%)
Dec 22, 2017
1.400
1.460
1.370
1.420
93,248
+0.04(+2.90%)
Dec 21, 2017
1.370
1.400
1.370
1.380
26,511
-0.01(-0.72%)
Dec 20, 2017
1.400
1.400
1.370
1.390
48,184
-0.01(-0.71%)
Dec 19, 2017
1.370
1.410
1.370
1.400
77,286
+0.02(+1.45%)
Dec 18, 2017
1.450
1.450
1.360
1.380
39,900
-0.06(-4.17%)
Dec 15, 2017
1.460
1.470
1.390
1.440
150,580
-0.04(-2.70%)
Dec 14, 2017
1.470
1.480
1.460
1.480
107,210
+0.01(+0.68%)
Dec 13, 2017
1.480
1.480
1.440
1.470
203,132
+0.01(+0.68%)
Dec 12, 2017
1.380
1.470
1.380
1.460
225,276
+0.04(+2.82%)
Dec 11, 2017
1.400
1.450
1.380
1.420
46,172
+0.02(+1.43%)
Dec 08, 2017
1.420
1.430
1.378
1.400
52,164
-0.03(-2.10%)
Dec 07, 2017
1.490
1.495
1.340
1.430
167,880
-0.07(-4.67%)
Dec 06, 2017
1.530
1.540
1.490
1.500
114,669
-0.03(-1.96%)
Dec 05, 2017
1.590
1.590
1.520
1.530
46,580
-0.06(-3.77%)
Dec 04, 2017
1.550
1.580
1.540
1.590
97,695
+0.04(+2.58%)
Dec 01, 2017
1.560
1.590
1.520
1.550
106,260
-0.04(-2.52%)
Nov 30, 2017
1.415
1.590
1.390
1.590
272,343
+0.16(+10.80%)
Nov 29, 2017
1.480
1.500
1.390
1.435
60,068
-0.02(-1.71%)
Nov 28, 2017
1.480
1.540
1.440
1.460
110,071
-0.04(-2.60%)
Nov 27, 2017
1.530
1.540
1.480
1.499
32,551
-0.03(-2.03%)
Nov 24, 2017
1.494
1.570
1.480
1.530
21,550
+0.00(+0.00%)
Nov 22, 2017
1.430
1.540
1.430
1.530
124,848
+0.09(+6.25%)
Nov 21, 2017
1.480
1.480
1.420
1.440
83,832
-0.04(-2.70%)
Nov 20, 2017
1.480
1.500
1.450
1.480
43,750
-0.01(-0.67%)
Nov 17, 2017
1.450
1.490
1.410
1.490
50,612
-0.01(-0.67%)
Nov 16, 2017
1.480
1.500
1.450
1.500
75,722
-0.02(-1.32%)
Nov 15, 2017
1.525
1.550
1.470
1.520
24,376
-0.02(-1.30%)
Nov 14, 2017
1.510
1.590
1.500
1.540
90,389
-0.01(-0.65%)
Nov 13, 2017
1.580
1.620
1.520
1.550
187,274
-0.03(-1.90%)
Nov 10, 2017
1.480
1.590
1.480
1.580
224,360
+0.09(+6.04%)
Nov 09, 2017
1.400
1.500
1.394
1.490
314,594
+0.09(+6.43%)
Nov 08, 2017
1.424
1.424
1.370
1.400
14,484
-0.05(-3.45%)
Nov 07, 2017
1.385
1.450
1.360
1.450
62,772
+0.05(+3.57%)
Nov 06, 2017
1.430
1.450
1.350
1.400
65,703
-0.02(-1.41%)
Nov 03, 2017
1.390
1.425
1.380
1.420
100,756
+0.02(+1.43%)
Nov 02, 2017
1.410
1.455
1.360
1.400
55,950
-0.02(-1.41%)
Nov 01, 2017
1.370
1.440
1.370
1.420
40,749
-0.01(-0.35%)
Oct 31, 2017
1.439
1.460
1.400
1.425
44,285
-0.04(-3.06%)
Oct 30, 2017
1.360
1.470
1.310
1.470
127,718
+0.08(+5.76%)
Oct 27, 2017
1.430
1.430
1.330
1.390
80,452
-0.04(-2.80%)
Oct 26, 2017
1.350
1.440
1.350
1.430
85,497
+0.04(+2.88%)
Oct 25, 2017
1.440
1.440
1.330
1.390
93,542
-0.06(-4.14%)
Oct 24, 2017
1.455
1.460
1.380
1.450
26,355
-0.03(-2.03%)
Oct 23, 2017
1.420
1.490
1.420
1.480
213,204
+0.06(+4.23%)
Oct 20, 2017
1.400
1.422
1.380
1.420
24,321
+0.04(+2.90%)
Oct 19, 2017
1.370
1.420
1.370
1.380
25,598
-0.02(-1.43%)
Oct 18, 2017
1.400
1.400
1.350
1.400
96,077
+0.01(+0.72%)
Oct 17, 2017
1.370
1.420
1.370
1.390
45,573
-0.03(-2.11%)
Oct 16, 2017
1.440
1.440
1.360
1.420
52,021
+0.02(+1.43%)
Oct 13, 2017
1.484
1.490
1.400
1.400
63,506
-0.06(-4.11%)
Oct 12, 2017
1.370
1.460
1.350
1.460
53,985
+0.07(+5.04%)
Oct 11, 2017
1.310
1.390
1.310
1.390
34,710
+0.07(+5.30%)
Oct 10, 2017
1.370
1.370
1.310
1.320
26,774
-0.03(-2.22%)
Oct 09, 2017
1.400
1.400
1.310
1.350
57,757
-0.04(-2.88%)
Oct 06, 2017
1.450
1.450
1.310
1.390
135,306
-0.06(-4.14%)
Oct 05, 2017
1.437
1.480
1.437
1.450
27,045
+0.01(+0.69%)
Oct 04, 2017
1.415
1.440
1.250
1.440
146,818
+0.04(+2.86%)
Oct 03, 2017
1.480
1.535
1.370
1.400
234,803
-0.12(-7.89%)
Oct 02, 2017
1.450
1.550
1.420
1.520
219,310
+0.03(+2.01%)
Sep 29, 2017
1.450
1.500
1.410
1.490
320,792
+0.03(+2.05%)
Sep 28, 2017
1.370
1.470
1.320
1.460
463,060
+0.09(+6.57%)
Sep 27, 2017
1.280
1.370
1.278
1.370
192,694
+0.10(+8.13%)
Sep 26, 2017
1.200
1.280
1.190
1.267
163,862
+0.07(+5.58%)
Sep 25, 2017
1.190
1.200
1.160
1.200
79,457
+0.02(+1.69%)
Sep 22, 2017
1.200
1.200
1.160
1.180
68,946
-0.02(-1.67%)
Sep 21, 2017
1.180
1.200
1.160
1.200
54,685
+0.01(+0.84%)
Sep 20, 2017
1.190
1.190
1.130
1.190
62,184
+0.00(+0.00%)
Sep 19, 2017
1.090
1.190
1.090
1.190
377,899
+0.10(+9.17%)
Sep 18, 2017
1.148
1.150
1.060
1.090
36,533
-0.06(-5.22%)
Sep 15, 2017
1.090
1.150
0.9723
1.150
156,778
+0.05(+4.55%)
Sep 14, 2017
1.100
1.130
1.050
1.100
48,862
-0.01(-0.90%)
Sep 13, 2017
1.105
1.120
1.030
1.110
40,250
+0.00(+0.00%)
Sep 12, 2017
1.100
1.130
1.090
1.110
30,600
+0.02(+1.83%)
Sep 11, 2017
1.130
1.130
1.090
1.090
60,948
-0.04(-3.54%)
Sep 08, 2017
1.120
1.130
1.080
1.130
24,169
+0.01(+0.89%)
Sep 07, 2017
1.120
1.130
1.090
1.120
51,101
+0.01(+0.90%)
Sep 06, 2017
1.100
1.120
1.100
1.110
68,099
+0.01(+1.09%)
Sep 05, 2017
1.070
1.100
1.050
1.098
102,743
+0.02(+1.67%)
Sep 01, 2017
1.046
1.080
1.046
1.080
64,241
+0.01(+0.93%)
Aug 31, 2017
0.9893
1.070
0.9800
1.070
176,423
+0.09(+9.18%)
Aug 30, 2017
0.9300
0.9900
0.9300
0.9800
341,297
+0.03(+3.16%)
Aug 29, 2017
0.9300
0.9600
0.9300
0.9500
43,890
+0.02(+2.15%)
Aug 28, 2017
0.9500
0.9500
0.9200
0.9300
62,865
+0.00(+0.00%)
Aug 25, 2017
0.9600
0.9600
0.9100
0.9300
20,663
-0.02(-2.11%)
Aug 24, 2017
0.9210
0.9580
0.8917
0.9500
88,575
+0.00(+0.00%)
Aug 23, 2017
0.9650
0.9798
0.9400
0.9500
70,850
-0.02(-1.68%)
Aug 22, 2017
0.9800
0.9800
0.9662
0.9662
22,093
-0.02(-2.40%)
Aug 21, 2017
0.9800
1.000
0.9700
0.9900
20,033
-0.01(-1.00%)
Aug 18, 2017
0.9800
1.000
0.9550
1.000
163,924
+0.00(+0.00%)
Aug 17, 2017
0.9750
1.000
0.9750
1.000
39,522
+0.00(+0.00%)
Aug 16, 2017
0.9500
1.000
0.9310
1.000
88,671
+0.05(+5.26%)
Aug 15, 2017
0.9640
0.9750
0.9214
0.9500
68,696
-0.02(-1.55%)
Aug 14, 2017
0.9425
0.9825
0.9350
0.9650
145,222
+0.02(+1.58%)
Aug 11, 2017
0.9450
0.9500
0.9200
0.9500
7,600
+0.01(+0.64%)
Aug 10, 2017
0.9600
0.9600
0.9150
0.9440
17,543
-0.01(-0.63%)
Aug 09, 2017
0.9500
0.9800
0.9500
0.9500
25,465
+0.00(+0.04%)
Aug 08, 2017
0.9300
0.9500
0.9300
0.9496
6,000
-0.01(-1.07%)
Aug 07, 2017
0.9020
0.9700
0.9020
0.9599
9,884
-0.01(-0.97%)
Aug 04, 2017
0.9600
0.9900
0.9000
0.9693
27,701
-0.00(-0.07%)
Aug 03, 2017
0.9614
0.9900
0.9600
0.9700
20,202
-0.02(-2.02%)
Aug 02, 2017
0.9890
0.9900
0.9700
0.9900
16,800
+0.00(+0.10%)
Aug 01, 2017
0.9890
0.9890
0.9800
0.9890
31,050
-0.00(-0.10%)
Jul 31, 2017
0.9725
0.9950
0.9010
0.9900
85,400
+0.01(+0.51%)
Jul 28, 2017
0.9900
1.009
0.9500
0.9850
13,900
-0.03(-2.48%)
Jul 27, 2017
0.9965
1.010
0.9950
1.010
76,740
+0.01(+1.00%)
Jul 26, 2017
0.9900
1.000
0.9700
1.000
45,550
+0.01(+1.01%)
Jul 25, 2017
1.000
1.000
0.9750
0.9900
14,575
-0.01(-1.00%)
Jul 24, 2017
1.050
1.050
1.000
1.000
56,625
-0.01(-1.48%)
Jul 21, 2017
1.044
1.050
1.010
1.015
88,122
-0.03(-2.40%)
Jul 20, 2017
1.080
1.080
1.000
1.040
107,895
-0.03(-2.80%)
Jul 19, 2017
0.8910
1.080
0.8910
1.070
289,063
+0.16(+17.58%)
Jul 18, 2017
0.8950
0.9200
0.8900
0.9100
19,368
-0.00(-0.53%)
Jul 17, 2017
0.9000
0.9150
0.8950
0.9149
7,595
-0.00(-0.02%)
Jul 14, 2017
0.9200
0.9250
0.9000
0.9150
132,676
+0.00(+0.00%)
Jul 13, 2017
0.8600
0.9150
0.8600
0.9150
77,445
+0.04(+3.98%)
Jul 12, 2017
0.8700
0.8800
0.8560
0.8800
50,249
+0.01(+1.27%)
Jul 11, 2017
0.8300
0.8700
0.8300
0.8690
55,400
+0.02(+2.24%)
Jul 10, 2017
0.8745
0.8880
0.8500
0.8500
63,330
-0.02(-1.73%)
Jul 07, 2017
0.8700
0.8900
0.8600
0.8650
186,151
-0.01(-0.57%)
Jul 06, 2017
0.8810
0.9605
0.8700
0.8700
90,887
-0.03(-3.33%)
Jul 05, 2017
1.000
1.000
0.8900
0.9000
97,641
-0.10(-10.00%)
Jul 03, 2017
1.000
1.000
1.000
1.000
1,500
+0.00(+0.00%)
Jun 30, 2017
1.000
1.000
0.9800
1.000
29,400
+0.00(+0.00%)
Jun 29, 2017
0.9900
1.010
0.9700
1.000
13,118
-0.03(-2.63%)
Jun 28, 2017
0.9549
1.050
0.9300
1.027
82,859
+0.05(+4.81%)
Jun 27, 2017
0.9400
0.9799
0.8117
0.9799
266,802
+0.05(+5.37%)
Jun 26, 2017
0.9700
0.9700
0.9000
0.9300
102,827
-0.04(-4.12%)
Jun 23, 2017
0.9250
0.9799
0.9100
0.9700
46,700
+0.03(+3.19%)
Jun 22, 2017
0.9700
0.9700
0.9000
0.9400
31,703
-0.03(-3.09%)
Jun 21, 2017
0.9800
0.9990
0.9400
0.9700
19,116
-0.02(-2.02%)
Jun 20, 2017
1.0000
1.000
0.9800
0.9900
30,462
-0.01(-0.59%)
Jun 19, 2017
0.9850
0.9999
0.9600
0.9959
54,519
+0.01(+0.60%)
Jun 16, 2017
1.000
1.030
0.9800
0.9900
88,957
-0.02(-1.98%)
Jun 15, 2017
1.015
1.030
0.9700
1.010
22,208
+0.01(+0.50%)
Jun 14, 2017
1.035
1.040
0.9900
1.005
28,765
-0.06(-5.19%)
Jun 13, 2017
1.080
1.089
1.050
1.060
18,809
-0.03(-2.75%)
Jun 12, 2017
1.070
1.090
1.060
1.090
32,322
-0.01(-0.91%)
Jun 09, 2017
1.040
1.100
1.040
1.100
34,063
+0.01(+0.92%)
Jun 08, 2017
1.070
1.100
1.010
1.090
84,292
+0.01(+0.93%)
Jun 07, 2017
1.075
1.100
1.060
1.080
37,021
+0.01(+0.93%)
Jun 06, 2017
1.045
1.085
1.040
1.070
10,956
+0.02(+1.90%)
Jun 05, 2017
1.096
1.100
1.030
1.050
55,887
-0.05(-4.55%)
Jun 02, 2017
1.117
1.120
1.088
1.100
91,291
-0.01(-1.21%)
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.