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
Massroots Inc
(OP:
MSRT
)
N/A
UNCHANGED
Last Price
Updated: 3:58 PM EST, Feb 25, 2022
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, 2016
0.7750
0.8500
0.7750
0.8400
84,555
+0.04(+5.66%)
May 27, 2016
0.7950
0.7950
0.7950
0
+0.06(+7.43%)
May 26, 2016
0.6750
0.7800
0.6600
0.7400
182,041
+0.08(+12.12%)
May 25, 2016
0.7400
0.7800
0.5200
0.6600
503,518
-0.07(-10.20%)
May 24, 2016
0.8625
0.9000
0.7000
0.7350
506,146
-0.17(-18.33%)
May 23, 2016
0.9500
0.9500
0.8550
0.9000
151,911
-0.05(-5.26%)
May 20, 2016
0.9550
0.9800
0.9300
0.9500
96,732
-0.00(-0.31%)
May 19, 2016
0.9649
0.9800
0.9485
0.9530
49,840
-0.01(-0.73%)
May 18, 2016
0.9600
0.9650
0.9520
0.9600
91,305
+0.00(+0.00%)
May 17, 2016
0.9750
0.9800
0.9575
0.9600
63,694
-0.02(-1.94%)
May 16, 2016
0.9800
0.9800
0.9652
0.9790
69,453
-0.00(-0.10%)
May 13, 2016
0.9800
0.9800
0.9600
0.9800
71,394
+0.01(+0.51%)
May 12, 2016
1.000
1.000
0.9600
0.9750
115,886
-0.03(-2.50%)
May 11, 2016
1.000
1.005
0.9900
1.000
90,800
+0.00(+0.00%)
May 10, 2016
1.010
1.010
0.9500
1.000
91,046
+0.00(+0.00%)
May 09, 2016
1.000
1.020
1.000
1.000
69,932
-0.02(-1.96%)
May 06, 2016
0.9900
1.020
0.9800
1.020
81,136
+0.02(+2.10%)
May 05, 2016
1.000
1.000
0.9550
0.9990
57,455
-0.01(-1.09%)
May 04, 2016
1.000
1.030
0.9800
1.010
52,330
+0.01(+1.01%)
May 03, 2016
1.000
1.000
0.9671
0.9999
48,176
+0.01(+1.51%)
May 02, 2016
1.005
1.010
0.9600
0.9850
64,387
-0.02(-1.50%)
Apr 29, 2016
1.010
1.010
0.9400
1.000
122,964
-0.01(-0.99%)
Apr 28, 2016
0.9700
1.010
0.9500
1.010
110,512
+0.07(+7.45%)
Apr 27, 2016
0.9800
0.9800
0.9400
0.9400
66,792
-0.04(-4.08%)
Apr 26, 2016
0.9550
1.000
0.9150
0.9800
128,093
-0.01(-0.51%)
Apr 25, 2016
1.000
1.080
0.9100
0.9850
378,940
-0.05(-4.37%)
Apr 22, 2016
1.100
1.140
0.9200
1.030
156,697
-0.06(-5.51%)
Apr 21, 2016
1.230
1.270
0.7500
1.090
633,028
-0.14(-11.37%)
Apr 20, 2016
1.395
1.410
1.200
1.230
486,204
-0.16(-11.51%)
Apr 19, 2016
1.500
1.550
1.320
1.390
422,653
-0.10(-6.71%)
Apr 18, 2016
1.465
1.490
1.410
1.490
238,133
+0.03(+2.05%)
Apr 15, 2016
1.470
1.510
1.410
1.460
138,337
-0.01(-0.67%)
Apr 14, 2016
1.520
1.520
1.430
1.470
140,063
-0.04(-2.66%)
Apr 13, 2016
1.410
1.530
1.400
1.510
341,655
+0.10(+7.09%)
Apr 12, 2016
1.575
1.670
1.340
1.410
1,178,170
-0.16(-10.19%)
Apr 11, 2016
1.285
1.600
1.250
1.570
1,610,193
+0.29(+22.66%)
Apr 08, 2016
1.230
1.290
1.230
1.280
32,574
+0.03(+1.99%)
Apr 07, 2016
1.310
1.310
1.230
1.255
99,224
-0.04(-2.71%)
Apr 06, 2016
1.210
1.380
1.190
1.290
136,797
+0.08(+6.61%)
Apr 05, 2016
1.230
1.230
1.190
1.210
53,160
-0.02(-1.63%)
Apr 04, 2016
1.230
1.230
1.190
1.230
84,542
+0.00(+0.00%)
Apr 01, 2016
1.260
1.270
1.220
1.230
38,730
-0.03(-2.38%)
Mar 31, 2016
1.395
1.410
1.240
1.260
129,040
-0.12(-8.70%)
Mar 30, 2016
1.490
1.520
1.160
1.380
225,580
-0.11(-7.38%)
Mar 29, 2016
1.500
1.520
1.430
1.490
183,291
+0.04(+2.76%)
Mar 28, 2016
1.255
1.540
1.230
1.450
269,699
+0.22(+17.89%)
Mar 24, 2016
1.230
1.230
1.230
0
+0.05(+4.24%)
Mar 23, 2016
1.090
1.200
1.090
1.180
139,287
+0.09(+8.26%)
Mar 22, 2016
1.050
1.100
1.050
1.090
62,572
+0.04(+3.81%)
Mar 21, 2016
1.110
1.120
1.050
1.050
70,076
+0.00(+0.00%)
Mar 18, 2016
1.040
1.070
1.020
1.050
49,914
+0.01(+0.96%)
Mar 17, 2016
1.000
1.050
0.9900
1.040
29,993
+0.05(+5.05%)
Mar 16, 2016
0.9900
1.050
0.9895
0.9900
50,464
+0.00(+0.00%)
Mar 15, 2016
0.9950
1.010
0.9800
0.9900
20,989
+0.00(+0.00%)
Mar 14, 2016
1.000
1.030
0.9700
0.9900
37,465
-0.01(-1.00%)
Mar 11, 2016
1.030
1.030
0.9700
1.000
30,322
-0.03(-2.91%)
Mar 10, 2016
1.050
1.050
0.9600
1.030
43,831
+0.00(+0.00%)
Mar 09, 2016
1.020
1.070
1.020
1.030
30,621
+0.00(+0.00%)
Mar 08, 2016
1.020
1.040
0.9900
1.030
23,741
+0.01(+0.98%)
Mar 07, 2016
0.9600
1.020
0.9600
1.020
32,968
+0.05(+5.15%)
Mar 04, 2016
1.000
1.000
0.9600
0.9700
11,895
-0.01(-1.02%)
Mar 03, 2016
0.9800
1.000
0.9600
0.9800
5,229
+0.02(+2.08%)
Mar 02, 2016
0.9900
0.9900
0.9400
0.9600
31,937
+0.00(+0.00%)
Mar 01, 2016
1.000
1.000
0.9580
0.9600
15,221
-0.03(-3.03%)
Feb 29, 2016
0.9475
0.9900
0.9250
0.9900
29,031
+0.02(+2.06%)
Feb 26, 2016
0.9800
0.9999
0.8999
0.9700
55,004
-0.01(-1.02%)
Feb 25, 2016
0.9900
1.000
0.9000
0.9800
29,145
-0.01(-1.01%)
Feb 24, 2016
0.8900
0.9951
0.8900
0.9900
21,168
+0.04(+4.21%)
Feb 23, 2016
0.9600
0.9600
0.9001
0.9500
35,630
+0.00(+0.00%)
Feb 22, 2016
0.9755
1.020
0.9500
0.9500
75,844
-0.05(-4.99%)
Feb 19, 2016
0.9700
1.000
0.9510
0.9999
31,370
+0.03(+3.08%)
Feb 18, 2016
0.9800
0.9800
0.9500
0.9700
11,291
+0.02(+2.11%)
Feb 17, 2016
0.9950
0.9950
0.9500
0.9500
26,592
-0.02(-2.31%)
Feb 16, 2016
1.000
1.015
0.9500
0.9725
48,073
-0.03(-2.75%)
Feb 12, 2016
1.000
1.000
1.000
0
+0.05(+4.71%)
Feb 11, 2016
0.9500
1.000
0.9500
0.9550
28,325
-0.05(-4.50%)
Feb 10, 2016
1.000
1.010
0.9600
1.000
40,374
+0.03(+3.09%)
Feb 09, 2016
1.040
1.050
0.9700
0.9700
50,846
-0.08(-7.62%)
Feb 08, 2016
1.010
1.050
0.9900
1.050
50,033
+0.05(+5.00%)
Feb 05, 2016
0.9900
1.000
0.9777
1.000
30,554
+0.01(+1.01%)
Feb 04, 2016
1.000
1.020
0.9700
0.9900
22,790
+0.00(+0.50%)
Feb 03, 2016
0.9500
1.020
0.9500
0.9851
41,898
+0.04(+3.69%)
Feb 02, 2016
0.9500
1.000
0.9400
0.9500
133,987
+0.01(+1.06%)
Feb 01, 2016
0.8400
0.9500
0.8400
0.9400
33,553
+0.04(+4.44%)
Jan 29, 2016
0.7902
0.9500
0.7902
0.9000
54,460
+0.10(+12.50%)
Jan 28, 2016
0.7950
0.8000
0.7900
0.8000
11,243
+0.00(+0.00%)
Jan 27, 2016
0.7590
0.8000
0.7400
0.8000
53,741
+0.11(+15.11%)
Jan 26, 2016
0.8000
0.8000
0.6711
0.6950
89,582
-0.07(-8.55%)
Jan 25, 2016
0.8100
0.8400
0.7600
0.7600
34,294
-0.06(-7.32%)
Jan 22, 2016
0.8443
0.8600
0.7700
0.8200
63,895
-0.03(-3.53%)
Jan 21, 2016
0.9100
0.9100
0.8500
0.8500
96,141
-0.05(-5.56%)
Jan 20, 2016
0.9500
0.9500
0.8500
0.9000
42,312
+0.01(+1.12%)
Jan 19, 2016
0.8500
1.070
0.8100
0.8900
94,683
+0.06(+7.23%)
Jan 15, 2016
0.8300
0.8300
0.8300
0
+0.03(+3.75%)
Jan 14, 2016
0.8390
0.8400
0.6500
0.8000
179,051
-0.04(-4.65%)
Jan 13, 2016
0.9626
0.9700
0.8000
0.8390
294,456
-0.12(-12.60%)
Jan 12, 2016
1.000
1.015
0.9500
0.9600
75,730
-0.04(-4.00%)
Jan 11, 2016
0.9900
1.050
0.9866
1.000
67,471
-0.02(-1.96%)
Jan 08, 2016
1.020
1.030
0.9900
1.020
34,765
+0.01(+0.99%)
Jan 07, 2016
1.030
1.040
0.9900
1.010
86,074
+0.00(+0.00%)
Jan 06, 2016
1.010
1.050
1.000
1.010
58,932
-0.04(-3.81%)
Jan 05, 2016
1.090
1.100
1.010
1.050
103,411
-0.04(-3.67%)
Jan 04, 2016
1.250
1.250
1.050
1.090
123,399
-0.01(-0.91%)
Dec 31, 2015
1.100
1.100
1.100
0
-0.02(-1.79%)
Dec 30, 2015
1.140
1.150
1.110
1.120
50,936
-0.03(-2.61%)
Dec 29, 2015
1.130
1.190
1.130
1.150
66,513
+0.04(+3.60%)
Dec 28, 2015
1.150
1.220
1.105
1.110
74,821
-0.01(-0.89%)
Dec 24, 2015
1.120
1.120
1.120
0
+0.06(+5.66%)
Dec 23, 2015
1.040
1.060
0.9550
1.060
61,472
-0.01(-0.93%)
Dec 22, 2015
0.9700
1.070
0.9455
1.070
35,404
+0.10(+10.31%)
Dec 21, 2015
0.9800
1.070
0.9201
0.9700
37,326
-0.01(-1.02%)
Dec 18, 2015
0.9500
0.9800
0.9201
0.9800
13,612
+0.05(+5.38%)
Dec 17, 2015
1.040
1.090
0.9250
0.9300
40,135
-0.09(-8.82%)
Dec 16, 2015
1.030
1.050
1.010
1.020
18,166
+0.02(+2.00%)
Dec 15, 2015
0.9202
1.030
0.9202
1.000
19,795
+0.00(+0.00%)
Dec 14, 2015
0.9800
1.030
0.8912
1.000
52,014
+0.02(+2.05%)
Dec 11, 2015
0.9399
0.9800
0.9355
0.9799
30,370
+0.08(+8.88%)
Dec 10, 2015
0.9100
0.9500
0.8500
0.9000
65,625
-0.01(-1.08%)
Dec 09, 2015
1.015
1.030
0.8460
0.9098
247,676
-0.09(-9.02%)
Dec 08, 2015
1.050
1.050
0.9500
1.000
60,772
-0.05(-4.76%)
Dec 07, 2015
1.120
1.140
1.025
1.050
31,700
+0.00(+0.00%)
Dec 04, 2015
1.100
1.100
1.010
1.050
10,958
-0.02(-1.87%)
Dec 03, 2015
1.090
1.090
1.070
1.070
5,133
-0.03(-2.73%)
Dec 02, 2015
1.080
1.100
1.050
1.100
46,323
+0.01(+0.92%)
Dec 01, 2015
1.110
1.150
1.040
1.090
50,367
-0.02(-1.79%)
Nov 30, 2015
1.110
1.120
1.020
1.110
70,325
+0.04(+3.73%)
Nov 27, 2015
1.120
1.150
1.050
1.070
13,751
-0.04(-3.60%)
Nov 25, 2015
1.110
1.110
1.110
0
+0.04(+3.26%)
Nov 24, 2015
1.070
1.125
1.050
1.075
31,660
+0.00(+0.47%)
Nov 23, 2015
1.180
1.070
53,555
+0.01(+0.94%)
Nov 20, 2015
1.190
1.190
1.060
1.060
74,973
-0.10(-8.62%)
Nov 19, 2015
1.070
1.190
1.030
1.160
78,528
+0.08(+7.41%)
Nov 18, 2015
1.225
1.250
1.060
1.080
142,586
-0.15(-12.20%)
Nov 17, 2015
1.360
1.360
1.210
1.230
100,704
-0.12(-8.89%)
Nov 16, 2015
1.315
1.360
1.250
1.350
35,679
+0.04(+3.05%)
Nov 13, 2015
1.310
1.340
1.210
1.310
97,817
+0.01(+0.77%)
Nov 12, 2015
1.290
1.310
1.240
1.300
64,753
+0.02(+1.56%)
Nov 11, 2015
1.350
1.350
1.280
1.280
57,990
-0.05(-3.76%)
Nov 10, 2015
1.550
1.550
1.300
1.330
123,777
-0.23(-14.74%)
Nov 09, 2015
1.720
1.720
1.540
1.560
110,672
-0.01(-0.64%)
Nov 06, 2015
1.480
1.640
1.440
1.570
62,676
+0.12(+8.28%)
Nov 05, 2015
1.550
1.550
1.330
1.450
64,822
-0.07(-4.92%)
Nov 04, 2015
1.520
1.610
1.460
1.525
70,635
+0.03(+2.35%)
Nov 03, 2015
1.570
1.600
1.400
1.490
127,106
-0.05(-3.25%)
Nov 02, 2015
1.545
1.550
1.520
1.540
25,070
+0.00(+0.00%)
Oct 30, 2015
1.590
1.600
1.530
1.540
39,647
-0.04(-2.84%)
Oct 29, 2015
1.620
1.640
1.530
1.585
8,576
-0.05(-3.35%)
Oct 28, 2015
1.440
1.710
1.410
1.640
93,637
+0.25(+17.99%)
Oct 27, 2015
1.320
1.410
1.280
1.390
51,456
+0.04(+2.96%)
Oct 26, 2015
1.430
1.430
1.230
1.350
88,016
-0.08(-5.59%)
Oct 23, 2015
1.470
1.550
1.410
1.430
25,623
-0.04(-2.72%)
Oct 22, 2015
1.440
1.500
1.440
1.470
28,754
+0.02(+1.38%)
Oct 21, 2015
1.500
1.540
1.410
1.450
22,352
-0.05(-3.33%)
Oct 20, 2015
1.510
1.520
1.420
1.500
39,409
+0.00(+0.00%)
Oct 19, 2015
1.560
1.560
1.320
1.500
101,859
-0.05(-3.54%)
Oct 16, 2015
1.760
1.760
1.520
1.555
156,736
-0.21(-11.65%)
Oct 15, 2015
1.740
1.790
1.650
1.760
29,185
+0.01(+0.57%)
Oct 14, 2015
1.780
1.780
1.690
1.750
8,385
-0.03(-1.69%)
Oct 13, 2015
1.725
1.780
1.620
1.780
55,243
+0.08(+4.71%)
Oct 12, 2015
1.650
1.700
1.650
1.700
14,350
+0.03(+1.80%)
Oct 09, 2015
1.720
1.730
1.650
1.670
14,670
-0.05(-2.91%)
Oct 08, 2015
1.760
1.760
1.720
1.720
16,076
-0.04(-2.27%)
Oct 07, 2015
1.690
1.770
1.680
1.760
17,792
+0.07(+4.14%)
Oct 06, 2015
1.720
1.720
1.610
1.690
44,512
-0.05(-2.87%)
Oct 05, 2015
1.790
1.800
1.720
1.740
35,731
+0.03(+1.75%)
Oct 02, 2015
1.720
1.750
1.640
1.710
34,756
-0.01(-0.58%)
Oct 01, 2015
1.680
1.720
1.600
1.720
59,335
+0.06(+3.61%)
Sep 30, 2015
1.730
1.790
1.660
1.660
27,998
-0.09(-5.14%)
Sep 29, 2015
1.540
1.800
1.540
1.750
72,075
+0.21(+13.64%)
Sep 28, 2015
1.580
1.620
1.520
1.540
70,534
-0.05(-3.14%)
Sep 25, 2015
1.590
1.630
1.500
1.590
62,034
-0.04(-2.45%)
Sep 24, 2015
1.680
1.720
1.500
1.630
149,459
-0.04(-2.40%)
Sep 23, 2015
1.810
1.850
1.670
1.670
114,503
-0.18(-9.73%)
Sep 22, 2015
1.930
1.940
1.810
1.850
52,633
-0.09(-4.64%)
Sep 21, 2015
1.895
1.960
1.895
1.940
21,686
+0.04(+2.11%)
Sep 18, 2015
1.975
1.990
1.870
1.900
70,972
-0.08(-4.04%)
Sep 17, 2015
1.990
1.995
1.970
1.980
72,637
-0.01(-0.50%)
Sep 16, 2015
1.960
2.030
1.930
1.990
84,382
+0.03(+1.53%)
Sep 15, 2015
2.040
2.040
1.800
1.960
168,179
-0.06(-2.97%)
Sep 14, 2015
2.010
2.050
1.950
2.020
116,159
-0.02(-0.98%)
Sep 11, 2015
1.900
2.060
1.880
2.040
165,997
+0.19(+10.27%)
Sep 10, 2015
2.060
2.130
1.770
1.850
181,468
-0.17(-8.42%)
Sep 09, 2015
2.050
2.200
1.920
2.020
358,136
-0.02(-0.98%)
Sep 08, 2015
1.750
2.340
1.750
2.040
1,069,617
+0.36(+21.43%)
Sep 04, 2015
1.680
1.680
1.680
0
+0.24(+16.67%)
Sep 03, 2015
1.370
1.440
1.320
1.440
125,599
+0.05(+3.60%)
Sep 02, 2015
1.390
1.390
1.340
1.390
123,695
+0.03(+2.21%)
Sep 01, 2015
1.360
1.390
1.320
1.360
108,933
+0.03(+2.26%)
Aug 31, 2015
1.170
1.380
1.170
1.330
231,316
+0.16(+13.68%)
Aug 28, 2015
1.150
1.190
1.080
1.170
27,440
+0.04(+3.54%)
Aug 27, 2015
1.160
1.160
1.120
1.130
15,944
-0.02(-1.74%)
Aug 26, 2015
1.080
1.160
1.080
1.150
56,335
+0.07(+6.48%)
Aug 25, 2015
1.070
1.100
1.070
1.080
3,322
+0.02(+1.89%)
Aug 24, 2015
1.090
1.090
1.000
1.060
34,316
-0.02(-1.85%)
Aug 21, 2015
1.100
1.110
1.080
1.080
7,784
+0.00(+0.00%)
Aug 20, 2015
1.110
1.110
1.080
1.080
9,452
+0.00(+0.00%)
Aug 19, 2015
1.090
1.100
1.050
1.080
7,870
-0.01(-0.92%)
Aug 18, 2015
1.100
1.100
1.080
1.090
2,196
-0.01(-0.91%)
Aug 17, 2015
1.085
1.100
1.000
1.100
35,303
+0.01(+0.92%)
Aug 14, 2015
1.120
1.120
1.080
1.090
5,798
+0.01(+0.93%)
Aug 13, 2015
1.060
1.120
1.050
1.080
8,775
-0.02(-1.82%)
Aug 12, 2015
1.120
1.120
1.090
1.100
19,282
+0.00(+0.00%)
Aug 11, 2015
1.150
1.170
1.050
1.100
12,123
-0.03(-2.65%)
Aug 10, 2015
1.120
1.180
1.100
1.130
11,604
+0.01(+0.89%)
Aug 07, 2015
1.120
1.200
1.100
1.120
14,914
+0.00(+0.00%)
Aug 06, 2015
1.030
1.120
1.030
1.120
50,234
+0.10(+9.80%)
Aug 05, 2015
1.050
1.060
1.020
1.020
21,260
+0.03(+3.03%)
Aug 04, 2015
1.070
1.120
0.9000
0.9900
22,451
-0.02(-1.98%)
Aug 03, 2015
1.200
1.230
1.010
1.010
55,621
-0.14(-12.17%)
Jul 31, 2015
0.9000
1.320
0.8900
1.150
132,954
+0.25(+27.78%)
Jul 30, 2015
0.8400
0.9000
0.8400
0.9000
42,350
+0.06(+7.14%)
Jul 29, 2015
0.8250
0.8800
0.8250
0.8400
87,444
-0.02(-2.33%)
Jul 28, 2015
0.9600
0.9600
0.8040
0.8600
123,943
-0.12(-12.24%)
Jul 27, 2015
1.150
1.150
0.9100
0.9800
104,669
-0.16(-14.04%)
Jul 24, 2015
1.080
1.240
1.080
1.140
59,214
+0.06(+5.56%)
Jul 23, 2015
1.080
1.100
1.040
1.080
29,284
+0.00(+0.00%)
Jul 22, 2015
1.180
1.180
1.080
1.080
40,740
-0.10(-8.47%)
Jul 21, 2015
1.140
1.190
1.140
1.180
13,287
+0.04(+3.50%)
Jul 20, 2015
1.190
1.200
1.110
1.140
32,909
-0.05(-4.19%)
Jul 17, 2015
1.220
1.220
1.180
1.190
24,665
+0.00(+0.00%)
Jul 16, 2015
1.300
1.300
1.180
1.190
38,328
-0.11(-8.46%)
Jul 15, 2015
1.300
1.310
1.290
1.300
51,792
+0.02(+1.56%)
Jul 14, 2015
1.240
1.280
1.180
1.280
7,732
+0.04(+3.23%)
Jul 13, 2015
1.380
1.380
1.150
1.240
29,714
-0.11(-8.15%)
Jul 10, 2015
1.350
1.380
1.330
1.350
29,925
+0.02(+1.50%)
Jul 09, 2015
1.260
1.330
1.260
1.330
11,241
+0.06(+4.72%)
Jul 08, 2015
1.290
1.290
1.210
1.270
9,024
-0.01(-0.78%)
Jul 07, 2015
1.300
1.340
1.160
1.280
55,460
-0.01(-0.78%)
Jul 06, 2015
1.280
1.300
1.280
1.290
9,011
+0.01(+0.78%)
Jul 02, 2015
1.280
1.280
1.280
0
-0.03(-2.29%)
Jul 01, 2015
1.310
1.330
1.310
1.310
25,032
-0.01(-0.76%)
Jun 30, 2015
1.320
1.370
1.320
1.320
24,671
-0.01(-0.76%)
Jun 29, 2015
1.310
1.380
1.310
1.330
12,354
-0.04(-2.91%)
Jun 26, 2015
1.380
1.380
1.310
1.370
17,747
+0.02(+1.48%)
Jun 25, 2015
1.310
1.390
1.310
1.350
24,178
+0.04(+3.05%)
Jun 24, 2015
1.310
1.320
1.310
1.310
13,690
+0.00(+0.00%)
Jun 23, 2015
1.310
1.320
1.300
1.310
9,390
-0.02(-1.50%)
Jun 22, 2015
1.340
1.380
1.330
1.330
12,973
-0.01(-0.75%)
Jun 19, 2015
1.350
1.360
1.340
1.340
14,057
-0.01(-0.74%)
Jun 18, 2015
1.310
1.360
1.310
1.350
4,910
+0.04(+3.05%)
Jun 17, 2015
1.360
1.360
1.310
1.310
5,656
-0.02(-1.50%)
Jun 16, 2015
1.330
1.390
1.280
1.330
24,398
+0.02(+1.53%)
Jun 15, 2015
1.350
1.370
1.300
1.310
23,502
-0.04(-2.96%)
Jun 12, 2015
1.280
1.350
1.270
1.350
16,739
+0.07(+5.47%)
Jun 11, 2015
1.300
1.300
1.270
1.280
17,958
+0.00(+0.00%)
Jun 10, 2015
1.320
1.340
1.300
1.280
21,589
-0.03(-2.29%)
Jun 09, 2015
1.270
1.390
1.260
1.310
29,068
+0.05(+3.97%)
Jun 08, 2015
1.390
1.390
1.260
1.260
20,347
-0.06(-4.55%)
Jun 05, 2015
1.360
1.360
1.250
1.320
13,418
-0.02(-1.49%)
Jun 04, 2015
1.360
1.390
1.290
1.340
15,267
+0.00(+0.00%)
Jun 03, 2015
1.360
1.400
1.260
1.340
35,165
-0.01(-0.74%)
Jun 02, 2015
1.140
1.410
1.140
1.350
56,131
+0.20(+17.39%)
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.