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, 2018
0.2500
0.2600
0.2500
0.2535
267,841
-0.00(-0.10%)
May 30, 2018
0.2500
0.2600
0.2500
0.2538
245,644
+0.00(+0.71%)
May 29, 2018
0.2540
0.2600
0.2500
0.2520
403,200
+0.00(+0.00%)
May 25, 2018
0.2520
0.2520
0.2520
0
-0.01(-4.91%)
May 24, 2018
0.2745
0.2770
0.2510
0.2650
372,513
-0.01(-3.46%)
May 23, 2018
0.2580
0.2770
0.2580
0.2745
368,258
+0.01(+5.58%)
May 22, 2018
0.2650
0.2720
0.2499
0.2600
571,207
+0.00(+0.00%)
May 21, 2018
0.2637
0.2800
0.2600
0.2600
570,852
-0.00(-0.95%)
May 18, 2018
0.2560
0.2680
0.2482
0.2625
518,266
+0.01(+5.00%)
May 17, 2018
0.2453
0.2560
0.2453
0.2500
479,878
+0.00(+1.92%)
May 16, 2018
0.2495
0.2590
0.2400
0.2453
316,815
+0.00(+1.36%)
May 15, 2018
0.2451
0.2600
0.2400
0.2420
629,941
-0.01(-3.59%)
May 14, 2018
0.2500
0.2600
0.2400
0.2510
651,423
+0.01(+4.58%)
May 11, 2018
0.2510
0.2550
0.2400
0.2400
429,474
-0.00(-1.03%)
May 10, 2018
0.2650
0.2699
0.2310
0.2425
1,597,909
-0.03(-10.12%)
May 09, 2018
0.2670
0.2699
0.2630
0.2698
387,235
+0.00(+1.81%)
May 08, 2018
0.2600
0.2699
0.2500
0.2650
456,289
+0.01(+1.92%)
May 07, 2018
0.2670
0.2740
0.2510
0.2600
623,835
-0.01(-3.31%)
May 04, 2018
0.2800
0.2800
0.2400
0.2689
781,952
+0.00(+1.47%)
May 03, 2018
0.2400
0.2860
0.2400
0.2650
1,106,378
+0.02(+6.98%)
May 02, 2018
0.2425
0.2500
0.2215
0.2477
423,949
+0.02(+6.77%)
May 01, 2018
0.2400
0.2590
0.2207
0.2320
694,949
-0.00(-1.28%)
Apr 30, 2018
0.2350
0.2498
0.2300
0.2350
567,021
-0.00(-2.00%)
Apr 27, 2018
0.2430
0.2500
0.2350
0.2398
714,060
-0.01(-2.12%)
Apr 26, 2018
0.2510
0.2590
0.2430
0.2450
515,770
-0.01(-2.39%)
Apr 25, 2018
0.2650
0.2699
0.2489
0.2510
573,944
-0.02(-6.69%)
Apr 24, 2018
0.2725
0.2750
0.2572
0.2690
303,978
-0.00(-0.55%)
Apr 23, 2018
0.3050
0.3050
0.2600
0.2705
596,740
+0.00(+0.19%)
Apr 20, 2018
0.2800
0.2800
0.2560
0.2700
531,433
-0.00(-0.88%)
Apr 19, 2018
0.3000
0.3000
0.2700
0.2724
494,603
-0.02(-6.07%)
Apr 18, 2018
0.3010
0.3101
0.2840
0.2900
1,207,664
+0.00(+0.69%)
Apr 17, 2018
0.3300
0.3400
0.2700
0.2880
1,861,486
-0.04(-11.38%)
Apr 16, 2018
0.2780
0.3380
0.2700
0.3250
3,080,546
+0.06(+22.18%)
Apr 13, 2018
0.2277
0.2665
0.2210
0.2660
1,071,375
+0.04(+16.97%)
Apr 12, 2018
0.2200
0.2320
0.2200
0.2274
336,090
+0.01(+5.77%)
Apr 11, 2018
0.2194
0.2290
0.2105
0.2150
816,928
-0.01(-6.11%)
Apr 10, 2018
0.2380
0.2400
0.2200
0.2290
776,782
-0.01(-2.83%)
Apr 09, 2018
0.2530
0.2530
0.2310
0.2357
253,310
-0.00(-0.35%)
Apr 06, 2018
0.2490
0.2550
0.2275
0.2365
351,912
+0.00(+1.50%)
Apr 05, 2018
0.2255
0.2330
0.2210
0.2330
273,271
+0.00(+1.35%)
Apr 04, 2018
0.2386
0.2490
0.2210
0.2299
505,296
-0.02(-7.67%)
Apr 03, 2018
0.2400
0.2590
0.2210
0.2490
655,016
+0.02(+7.33%)
Apr 02, 2018
0.2415
0.2600
0.2300
0.2320
463,754
-0.02(-6.41%)
Mar 29, 2018
0.2479
0.2479
0.2479
0
-0.00(-1.96%)
Mar 28, 2018
0.2599
0.2669
0.2500
0.2529
273,388
-0.01(-2.75%)
Mar 27, 2018
0.2570
0.2675
0.2500
0.2600
424,928
-0.00(-1.52%)
Mar 26, 2018
0.2557
0.2643
0.2500
0.2640
423,901
+0.00(+0.98%)
Mar 23, 2018
0.2632
0.2639
0.2530
0.2615
235,415
-0.00(-0.89%)
Mar 22, 2018
0.2622
0.2682
0.2520
0.2638
282,518
+0.00(+0.50%)
Mar 21, 2018
0.2625
0.2700
0.2625
0.2625
220,427
+0.00(+0.00%)
Mar 20, 2018
0.2510
0.2690
0.2500
0.2625
451,708
+0.01(+5.00%)
Mar 19, 2018
0.2550
0.2600
0.2488
0.2500
370,873
+0.00(+0.00%)
Mar 16, 2018
0.2549
0.2700
0.2500
0.2500
307,383
-0.01(-3.74%)
Mar 15, 2018
0.2550
0.2700
0.2500
0.2597
302,158
+0.00(+1.84%)
Mar 14, 2018
0.2595
0.2700
0.2530
0.2550
281,699
-0.00(-0.78%)
Mar 13, 2018
0.2680
0.2680
0.2510
0.2570
387,993
-0.01(-4.10%)
Mar 12, 2018
0.2600
0.2700
0.2550
0.2680
793,248
+0.01(+4.69%)
Mar 09, 2018
0.2598
0.2680
0.2510
0.2560
984,341
+0.00(+0.14%)
Mar 08, 2018
0.2550
0.2610
0.2470
0.2556
1,520,967
-0.02(-7.04%)
Mar 07, 2018
0.2910
0.2980
0.2750
0.2750
689,298
-0.02(-5.50%)
Mar 06, 2018
0.2780
0.2980
0.2710
0.2910
966,288
+0.02(+6.99%)
Mar 05, 2018
0.2640
0.2800
0.2571
0.2720
952,258
+0.01(+5.47%)
Mar 02, 2018
0.2835
0.2889
0.2455
0.2579
1,279,413
-0.01(-4.48%)
Mar 01, 2018
0.2400
0.2750
0.2400
0.2700
1,383,131
+0.03(+10.20%)
Feb 28, 2018
0.2555
0.2700
0.2450
0.2450
1,743,616
-0.03(-9.26%)
Feb 27, 2018
0.2900
0.2940
0.2520
0.2700
2,523,767
-0.03(-9.70%)
Feb 26, 2018
0.2900
0.2650
0.2990
1,970,436
+0.01(+3.10%)
Feb 23, 2018
0.3214
0.3300
0.2749
0.2900
2,589,045
-0.04(-10.91%)
Feb 22, 2018
0.3605
0.3610
0.3218
0.3255
1,459,728
-0.03(-9.58%)
Feb 21, 2018
0.3750
0.3750
0.3500
0.3600
887,660
-0.02(-5.26%)
Feb 20, 2018
0.3850
0.3850
0.3655
0.3800
990,196
+0.00(+0.00%)
Feb 16, 2018
0.3800
0.3800
0.3800
0
-0.02(-4.40%)
Feb 15, 2018
0.4170
0.4170
0.3900
0.3975
367,647
-0.02(-4.22%)
Feb 14, 2018
0.4085
0.4190
0.3911
0.4150
819,676
+0.01(+3.75%)
Feb 13, 2018
0.4200
0.4300
0.3710
0.4000
747,562
-0.01(-2.44%)
Feb 12, 2018
0.4390
0.4400
0.3900
0.4100
648,352
+0.01(+3.14%)
Feb 09, 2018
0.4000
0.4250
0.3750
0.3975
1,253,242
+0.01(+3.38%)
Feb 08, 2018
0.4160
0.4244
0.3800
0.3845
878,883
-0.03(-7.57%)
Feb 07, 2018
0.4400
0.4500
0.4160
0.4160
1,432,094
-0.01(-3.03%)
Feb 06, 2018
0.3650
0.4300
0.3620
0.4290
1,466,920
+0.07(+19.50%)
Feb 05, 2018
0.4200
0.4200
0.3560
0.3590
3,521,821
-0.07(-16.51%)
Feb 02, 2018
0.3900
0.4500
0.3688
0.4300
2,201,771
+0.03(+8.04%)
Feb 01, 2018
0.4950
0.5098
0.3920
0.3980
4,838,283
-0.15(-27.64%)
Jan 31, 2018
0.3850
0.5500
0.3755
0.5500
5,785,771
+0.17(+46.47%)
Jan 30, 2018
0.4000
0.4000
0.3940
0.3755
1,338,011
-0.02(-6.13%)
Jan 29, 2018
0.4470
0.4470
0.3860
0.4000
1,315,080
-0.03(-6.54%)
Jan 26, 2018
0.4400
0.4500
0.3738
0.4280
3,833,722
-0.01(-2.73%)
Jan 25, 2018
0.4850
0.4850
0.4320
0.4400
2,951,787
-0.04(-9.28%)
Jan 24, 2018
0.5400
0.5530
0.4664
0.4850
4,087,123
-0.06(-10.19%)
Jan 23, 2018
0.5900
0.6000
0.5030
0.5400
3,295,898
-0.07(-11.48%)
Jan 22, 2018
0.6700
0.6700
0.6000
0.6100
962,577
-0.04(-6.15%)
Jan 19, 2018
0.6101
0.6500
0.6100
0.6500
836,897
+0.02(+3.24%)
Jan 18, 2018
0.6000
0.6500
0.5919
0.6296
830,567
+0.02(+2.46%)
Jan 17, 2018
0.6400
0.6690
0.5700
0.6145
2,388,160
-0.03(-3.98%)
Jan 16, 2018
0.6550
0.7195
0.6400
0.6400
2,412,193
+0.00(+0.05%)
Jan 12, 2018
0.6397
0.6397
0.6397
0
-0.09(-11.77%)
Jan 11, 2018
0.8100
0.8440
0.7000
0.7250
3,736,917
-0.12(-14.45%)
Jan 10, 2018
0.9113
0.9190
0.8100
0.8475
1,584,124
-0.06(-6.20%)
Jan 09, 2018
0.8800
0.9700
0.8010
0.9035
4,337,071
+0.04(+5.06%)
Jan 08, 2018
0.7250
0.8790
0.7200
0.8600
5,189,544
+0.16(+21.99%)
Jan 05, 2018
0.6125
0.7300
0.5211
0.7050
6,658,869
+0.12(+21.36%)
Jan 04, 2018
0.8000
0.8900
0.5150
0.5809
7,791,940
-0.21(-26.93%)
Jan 03, 2018
1.070
1.170
0.6900
0.7950
13,854,465
-0.18(-18.88%)
Jan 02, 2018
0.6700
0.9990
0.6500
0.9800
10,111,943
+0.38(+63.06%)
Dec 29, 2017
0.6010
0.6010
0.6010
0
+0.08(+16.14%)
Dec 28, 2017
0.3750
0.5299
0.3695
0.5175
7,150,835
+0.16(+44.55%)
Dec 27, 2017
0.2884
0.3595
0.2884
0.3580
3,027,546
+0.06(+21.60%)
Dec 26, 2017
0.2900
0.3190
0.2800
0.2944
978,264
+0.00(+0.51%)
Dec 22, 2017
0.3110
0.3200
0.2850
0.2929
563,927
-0.02(-5.52%)
Dec 21, 2017
0.2974
0.3110
0.2800
0.3100
857,302
+0.01(+4.24%)
Dec 20, 2017
0.3014
0.3100
0.2950
0.2974
480,193
+0.00(+0.81%)
Dec 19, 2017
0.3325
0.3350
0.2910
0.2950
656,583
-0.04(-10.61%)
Dec 18, 2017
0.3195
0.3500
0.2750
0.3300
2,047,294
+0.02(+7.84%)
Dec 15, 2017
0.2635
0.3190
0.2620
0.3060
1,323,705
+0.04(+15.47%)
Dec 14, 2017
0.3140
0.3199
0.2550
0.2650
1,934,575
-0.04(-14.52%)
Dec 13, 2017
0.3620
0.3650
0.3050
0.3100
1,895,048
-0.05(-15.06%)
Dec 12, 2017
0.3720
0.3900
0.3520
0.3649
1,429,999
-0.00(-0.69%)
Dec 11, 2017
0.3780
0.3780
0.3400
0.3675
1,104,428
+0.03(+9.37%)
Dec 08, 2017
0.3830
0.3840
0.3010
0.3360
2,974,082
-0.04(-11.44%)
Dec 07, 2017
0.3010
0.3809
0.3000
0.3794
3,251,743
+0.08(+28.61%)
Dec 06, 2017
0.2625
0.2950
0.2600
0.2950
1,349,905
+0.03(+13.46%)
Dec 05, 2017
0.2325
0.2950
0.2310
0.2600
1,882,717
+0.03(+13.04%)
Dec 04, 2017
0.2250
0.2300
0.2100
0.2300
882,363
+0.01(+5.50%)
Dec 01, 2017
0.2142
0.2200
0.2085
0.2180
454,603
+0.00(+1.44%)
Nov 30, 2017
0.1893
0.2150
0.1850
0.2149
893,447
+0.02(+10.37%)
Nov 29, 2017
0.1802
0.2098
0.1765
0.1947
801,071
+0.01(+5.82%)
Nov 28, 2017
0.2200
0.2200
0.1711
0.1840
1,603,935
-0.03(-12.38%)
Nov 27, 2017
0.2280
0.2300
0.2100
0.2100
1,009,203
+0.00(+1.20%)
Nov 24, 2017
0.2240
0.2270
0.2000
0.2075
1,808,451
+0.01(+3.75%)
Nov 22, 2017
0.1980
0.2350
0.1925
0.2000
2,929,494
+0.01(+3.63%)
Nov 21, 2017
0.1621
0.2090
0.1616
0.1930
1,347,671
+0.03(+19.43%)
Nov 20, 2017
0.1580
0.1632
0.1580
0.1616
428,187
+0.00(+1.00%)
Nov 17, 2017
0.1565
0.1600
0.1525
0.1600
522,738
+0.00(+2.24%)
Nov 16, 2017
0.1502
0.1629
0.1470
0.1565
907,484
+0.01(+5.74%)
Nov 15, 2017
0.1580
0.1610
0.1455
0.1480
1,388,961
-0.01(-7.50%)
Nov 14, 2017
0.1450
0.1630
0.1370
0.1600
1,664,834
+0.02(+18.08%)
Nov 13, 2017
0.1700
0.1750
0.1156
0.1355
5,712,955
-0.04(-21.45%)
Nov 10, 2017
0.2132
0.2132
0.1629
0.1725
2,341,516
-0.04(-17.11%)
Nov 09, 2017
0.2084
0.2140
0.2060
0.2081
773,943
-0.00(-1.14%)
Nov 08, 2017
0.2201
0.2205
0.2100
0.2105
650,710
-0.01(-4.32%)
Nov 07, 2017
0.2280
0.2375
0.2195
0.2200
329,881
-0.01(-4.14%)
Nov 06, 2017
0.2240
0.2390
0.2210
0.2295
515,862
+0.00(+0.33%)
Nov 03, 2017
0.2195
0.2320
0.2190
0.2288
800,922
+0.01(+6.40%)
Nov 02, 2017
0.2401
0.2490
0.2030
0.2150
1,525,985
-0.03(-13.45%)
Nov 01, 2017
0.2531
0.2551
0.2350
0.2484
826,873
-0.01(-2.59%)
Oct 31, 2017
0.2557
0.2640
0.2500
0.2550
517,678
-0.01(-2.11%)
Oct 30, 2017
0.2587
0.2640
0.2510
0.2605
333,634
-0.00(-1.33%)
Oct 27, 2017
0.2590
0.2645
0.2535
0.2640
215,695
+0.01(+2.42%)
Oct 26, 2017
0.2565
0.2650
0.2515
0.2577
253,630
+0.00(+0.29%)
Oct 25, 2017
0.2590
0.2700
0.2527
0.2570
347,145
-0.01(-2.17%)
Oct 24, 2017
0.2572
0.2700
0.2466
0.2627
401,367
+0.00(+0.27%)
Oct 23, 2017
0.2702
0.2844
0.2519
0.2620
643,543
-0.01(-4.69%)
Oct 20, 2017
0.2615
0.2800
0.2610
0.2749
804,249
+0.01(+4.92%)
Oct 19, 2017
0.2695
0.2800
0.2452
0.2620
1,055,433
-0.01(-3.68%)
Oct 18, 2017
0.2860
0.2900
0.2370
0.2720
1,817,032
-0.02(-6.21%)
Oct 17, 2017
0.3200
0.3300
0.2300
0.2900
7,550,329
-0.04(-12.12%)
Oct 16, 2017
0.4425
0.4550
0.3280
0.3300
2,161,087
-0.10(-23.26%)
Oct 13, 2017
0.3700
0.4500
0.3650
0.4300
1,626,251
+0.07(+18.62%)
Oct 12, 2017
0.3336
0.3899
0.3302
0.3625
1,641,712
+0.04(+13.28%)
Oct 11, 2017
0.3145
0.3240
0.3090
0.3200
366,693
+0.01(+3.52%)
Oct 10, 2017
0.3200
0.3200
0.3050
0.3091
558,764
-0.01(-3.40%)
Oct 09, 2017
0.3175
0.3200
0.3001
0.3200
332,511
+0.00(+0.00%)
Oct 06, 2017
0.3175
0.3240
0.3000
0.3200
466,472
-0.00(-1.23%)
Oct 05, 2017
0.3200
0.3300
0.3100
0.3240
765,184
+0.00(+1.25%)
Oct 04, 2017
0.3235
0.3300
0.3100
0.3200
426,690
-0.01(-2.14%)
Oct 03, 2017
0.3063
0.3270
0.3063
0.3270
295,233
+0.01(+4.64%)
Oct 02, 2017
0.3350
0.3400
0.3000
0.3125
846,371
-0.02(-5.87%)
Sep 29, 2017
0.3455
0.3488
0.3100
0.3320
548,766
-0.01(-2.64%)
Sep 28, 2017
0.3500
0.3590
0.3500
0.3410
451,324
-0.01(-2.60%)
Sep 27, 2017
0.3525
0.3615
0.3500
0.3501
137,445
-0.00(-1.10%)
Sep 26, 2017
0.3475
0.3600
0.3400
0.3540
182,925
+0.00(+1.14%)
Sep 25, 2017
0.3510
0.3620
0.3510
0.3500
286,851
-0.01(-3.31%)
Sep 22, 2017
0.3435
0.3620
0.3350
0.3620
283,994
+0.01(+2.26%)
Sep 21, 2017
0.3304
0.3540
0.3200
0.3540
403,466
+0.03(+8.09%)
Sep 20, 2017
0.3445
0.3500
0.3000
0.3275
1,049,198
-0.02(-5.74%)
Sep 19, 2017
0.3625
0.3625
0.3450
0.3474
675,395
-0.01(-2.13%)
Sep 18, 2017
0.3750
0.3800
0.3550
0.3550
799,776
-0.02(-5.36%)
Sep 15, 2017
0.3710
0.3860
0.3660
0.3751
456,717
+0.01(+1.63%)
Sep 14, 2017
0.3560
0.3808
0.3560
0.3691
403,107
-0.01(-1.84%)
Sep 13, 2017
0.3700
0.3810
0.3675
0.3760
533,223
+0.01(+1.44%)
Sep 12, 2017
0.3710
0.3899
0.3700
0.3706
610,272
-0.00(-0.47%)
Sep 11, 2017
0.3890
0.3899
0.3700
0.3724
405,762
-0.02(-4.39%)
Sep 08, 2017
0.3700
0.4100
0.3700
0.3895
374,638
+0.01(+3.87%)
Sep 07, 2017
0.3725
0.3950
0.3601
0.3750
695,838
-0.02(-5.59%)
Sep 06, 2017
0.3900
0.4023
0.3850
0.3972
487,241
+0.01(+1.85%)
Sep 05, 2017
0.4100
0.4190
0.3775
0.3900
841,602
-0.02(-4.88%)
Sep 01, 2017
0.4140
0.4250
0.4000
0.4100
293,827
-0.01(-2.35%)
Aug 31, 2017
0.4188
0.4270
0.4050
0.4199
517,847
-0.00(-0.60%)
Aug 30, 2017
0.4163
0.4188
0.4050
0.4224
207,020
+0.01(+3.03%)
Aug 29, 2017
0.4325
0.4500
0.4100
0.4100
377,153
-0.02(-4.67%)
Aug 28, 2017
0.4825
0.4880
0.4220
0.4301
905,923
-0.05(-10.21%)
Aug 25, 2017
0.4822
0.4900
0.4600
0.4790
1,638,345
+0.02(+4.81%)
Aug 24, 2017
0.4375
0.5200
0.4350
0.4570
1,646,765
+0.04(+9.59%)
Aug 23, 2017
0.4000
0.4200
0.3900
0.4170
297,553
+0.03(+6.92%)
Aug 22, 2017
0.4050
0.4100
0.3900
0.3900
373,795
-0.02(-6.02%)
Aug 21, 2017
0.4150
0.4300
0.4000
0.4150
483,630
-0.01(-1.19%)
Aug 18, 2017
0.4400
0.4490
0.4149
0.4200
211,933
-0.01(-2.30%)
Aug 17, 2017
0.4330
0.4500
0.4100
0.4299
402,567
+0.00(+0.80%)
Aug 16, 2017
0.4130
0.4349
0.4100
0.4265
275,201
+0.00(+0.35%)
Aug 15, 2017
0.4163
0.4690
0.4120
0.4250
273,211
+0.01(+2.16%)
Aug 14, 2017
0.4335
0.4600
0.4120
0.4160
476,968
-0.04(-9.57%)
Aug 11, 2017
0.4400
0.4600
0.4350
0.4600
288,397
+0.03(+5.99%)
Aug 10, 2017
0.4196
0.4500
0.4102
0.4340
386,275
+0.02(+5.83%)
Aug 09, 2017
0.4280
0.4400
0.4101
0.4101
466,884
-0.03(-6.80%)
Aug 08, 2017
0.4900
0.4675
0.4400
0.4400
416,991
-0.03(-5.88%)
Aug 07, 2017
0.4850
0.4900
0.4600
0.4675
448,202
-0.02(-3.61%)
Aug 04, 2017
0.5100
0.5100
0.4800
0.4850
358,820
-0.00(-0.96%)
Aug 03, 2017
0.5000
0.5100
0.4800
0.4897
293,074
-0.01(-2.84%)
Aug 02, 2017
0.5073
0.5200
0.4900
0.5040
491,518
-0.00(-0.20%)
Aug 01, 2017
0.5451
0.5451
0.5005
0.5050
344,960
-0.03(-6.36%)
Jul 31, 2017
0.5150
0.5480
0.5000
0.5393
409,015
+0.03(+5.23%)
Jul 28, 2017
0.5013
0.5199
0.5000
0.5125
281,263
+0.01(+1.99%)
Jul 27, 2017
0.5400
0.5500
0.4950
0.5025
911,001
-0.04(-6.94%)
Jul 26, 2017
0.5377
0.5610
0.5251
0.5400
310,184
+0.01(+1.31%)
Jul 25, 2017
0.5748
0.5750
0.5200
0.5330
441,874
-0.03(-6.08%)
Jul 24, 2017
0.5675
0.5877
0.5550
0.5675
355,730
-0.00(-0.22%)
Jul 21, 2017
0.5700
0.5850
0.5600
0.5687
227,819
+0.01(+1.02%)
Jul 20, 2017
0.5750
0.5800
0.5500
0.5630
415,277
-0.02(-2.93%)
Jul 19, 2017
0.5776
0.5900
0.5700
0.5800
252,361
+0.00(+0.00%)
Jul 18, 2017
0.5725
0.5900
0.5600
0.5800
411,147
+0.00(+0.00%)
Jul 17, 2017
0.5650
0.5900
0.5600
0.5800
311,785
+0.01(+1.75%)
Jul 14, 2017
0.5950
0.6100
0.5420
0.5700
865,630
-0.04(-5.79%)
Jul 13, 2017
0.6150
0.6300
0.5900
0.6050
703,007
-0.00(-0.23%)
Jul 12, 2017
0.5750
0.6200
0.5750
0.6064
661,518
+0.02(+3.66%)
Jul 11, 2017
0.4970
0.6000
0.4660
0.5850
820,659
+0.08(+16.77%)
Jul 10, 2017
0.5172
0.5400
0.5000
0.5010
372,218
-0.01(-2.21%)
Jul 07, 2017
0.5738
0.5738
0.5100
0.5123
229,866
-0.04(-6.65%)
Jul 06, 2017
0.5300
0.5550
0.5101
0.5488
341,691
+0.05(+9.76%)
Jul 05, 2017
0.5531
0.5640
0.5100
0.5000
445,902
-0.03(-6.03%)
Jul 03, 2017
0.5600
0.5800
0.5321
0.5321
260,084
-0.04(-6.27%)
Jun 30, 2017
0.6200
0.6300
0.5101
0.5677
771,208
-0.04(-6.93%)
Jun 29, 2017
0.5650
0.6200
0.5500
0.6100
1,684,577
+0.08(+15.61%)
Jun 28, 2017
0.4880
0.5350
0.4725
0.5276
651,126
+0.06(+11.67%)
Jun 27, 2017
0.4505
0.4725
0.4500
0.4725
259,599
+0.02(+4.77%)
Jun 26, 2017
0.4550
0.4600
0.4500
0.4510
302,067
+0.00(+0.05%)
Jun 23, 2017
0.4500
0.4600
0.4400
0.4508
175,487
+0.00(+0.17%)
Jun 22, 2017
0.4200
0.4680
0.4200
0.4500
386,840
+0.03(+5.89%)
Jun 21, 2017
0.4425
0.4500
0.4200
0.4249
282,690
-0.02(-5.36%)
Jun 20, 2017
0.4675
0.4850
0.4251
0.4490
425,680
-0.01(-2.92%)
Jun 19, 2017
0.4650
0.4800
0.4500
0.4625
439,920
-0.01(-1.60%)
Jun 16, 2017
0.4800
0.4800
0.4500
0.4700
280,386
+0.01(+2.17%)
Jun 15, 2017
0.4400
0.4800
0.4300
0.4600
252,001
+0.02(+3.37%)
Jun 14, 2017
0.4600
0.4700
0.4220
0.4450
316,568
-0.02(-3.26%)
Jun 13, 2017
0.4700
0.4815
0.4300
0.4600
451,536
-0.02(-4.37%)
Jun 12, 2017
0.5050
0.5100
0.4550
0.4810
819,052
-0.04(-7.10%)
Jun 09, 2017
0.5200
0.5400
0.5010
0.5178
377,945
-0.01(-2.31%)
Jun 08, 2017
0.5025
0.5400
0.4950
0.5300
638,969
+0.04(+8.67%)
Jun 07, 2017
0.4150
0.4950
0.4150
0.4877
780,117
+0.08(+18.89%)
Jun 06, 2017
0.4600
0.4800
0.4100
0.4102
769,097
-0.05(-10.83%)
Jun 05, 2017
0.4725
0.4809
0.4550
0.4600
338,833
-0.02(-3.64%)
Jun 02, 2017
0.4720
0.4799
0.4600
0.4774
196,722
+0.00(+0.51%)
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.