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
Biotricity Inc
(OP:
BTCY
)
N/A
UNCHANGED
Last Price
Updated:
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, 2019
0.6300
0.6349
0.6000
0.6249
24,700
-0.01(-1.73%)
May 30, 2019
0.6500
0.6600
0.6200
0.6359
44,316
-0.01(-2.17%)
May 29, 2019
0.6200
0.6650
0.6200
0.6500
17,090
-0.03(-4.41%)
May 28, 2019
0.6400
0.7400
0.6000
0.6800
61,453
+0.04(+6.25%)
May 24, 2019
0.6100
0.6400
0.6000
0.6400
17,100
+0.03(+4.66%)
May 23, 2019
0.6211
0.6400
0.6000
0.6115
58,723
-0.02(-3.70%)
May 22, 2019
0.6700
0.6700
0.6000
0.6350
35,978
-0.04(-5.22%)
May 21, 2019
0.7300
0.7300
0.6700
0.6700
57,626
-0.05(-6.69%)
May 20, 2019
0.6975
0.7500
0.6700
0.7180
68,334
-0.02(-2.97%)
May 17, 2019
0.7600
0.7700
0.7400
0.7400
73,300
-0.04(-4.52%)
May 16, 2019
0.7500
0.8095
0.7500
0.7750
51,383
-0.02(-3.11%)
May 15, 2019
0.8000
0.8000
0.7500
0.7999
11,782
-0.02(-2.34%)
May 14, 2019
0.7600
0.8350
0.7500
0.8191
23,740
+0.07(+9.21%)
May 13, 2019
0.7801
0.8500
0.7500
0.7500
33,229
-0.07(-8.54%)
May 10, 2019
0.7800
0.8299
0.7800
0.8200
39,200
+0.01(+1.23%)
May 09, 2019
0.7750
0.8300
0.7750
0.8100
36,810
+0.03(+3.98%)
May 08, 2019
0.7600
0.8300
0.7600
0.7790
49,575
+0.03(+3.87%)
May 07, 2019
0.8100
0.8300
0.7500
0.7500
53,588
-0.06(-7.41%)
May 06, 2019
0.7750
0.8100
0.7520
0.8100
38,676
+0.01(+1.25%)
May 03, 2019
0.7980
0.8500
0.7510
0.8000
56,200
-0.01(-1.23%)
May 02, 2019
0.8000
0.8250
0.7510
0.8100
37,077
-0.01(-1.82%)
May 01, 2019
0.8800
0.8800
0.8000
0.8250
10,315
-0.02(-1.79%)
Apr 30, 2019
0.8600
0.8600
0.8100
0.8400
41,416
-0.04(-4.55%)
Apr 29, 2019
0.8663
0.8800
0.8500
0.8800
7,841
+0.01(+1.21%)
Apr 26, 2019
0.8700
0.8800
0.8575
0.8695
47,400
+0.01(+1.40%)
Apr 25, 2019
0.8800
0.8800
0.8550
0.8575
12,836
-0.03(-3.65%)
Apr 24, 2019
0.8800
0.9040
0.8800
0.8900
10,659
+0.00(+0.00%)
Apr 23, 2019
0.8800
0.9000
0.8800
0.8900
8,537
-0.02(-1.66%)
Apr 22, 2019
0.9100
0.9100
0.8800
0.9050
8,219
+0.04(+4.02%)
Apr 18, 2019
0.9290
0.9300
0.8600
0.8700
19,200
+0.02(+2.35%)
Apr 17, 2019
0.8775
0.8850
0.8250
0.8500
23,619
-0.04(-4.49%)
Apr 16, 2019
0.8500
0.8967
0.8500
0.8900
54,889
+0.03(+3.49%)
Apr 15, 2019
0.8600
0.9300
0.8500
0.8600
17,770
+0.00(+0.00%)
Apr 12, 2019
0.8950
0.9300
0.8600
0.8600
17,600
-0.02(-2.27%)
Apr 11, 2019
0.9200
0.9300
0.8800
0.8800
20,823
-0.01(-1.12%)
Apr 10, 2019
0.8700
0.9200
0.8700
0.8900
23,832
+0.01(+1.14%)
Apr 09, 2019
0.8900
0.9300
0.8600
0.8800
18,779
-0.01(-1.12%)
Apr 08, 2019
0.9250
0.9250
0.8800
0.8900
8,230
-0.04(-4.30%)
Apr 05, 2019
0.8900
0.9700
0.8500
0.9300
30,400
+0.04(+4.49%)
Apr 04, 2019
0.9100
0.9300
0.8700
0.8900
10,061
-0.04(-4.30%)
Apr 03, 2019
0.8700
0.9500
0.8700
0.9300
39,361
-0.05(-5.10%)
Apr 02, 2019
0.9000
0.9800
0.8600
0.9800
20,380
+0.07(+7.69%)
Apr 01, 2019
0.9100
0.9100
0.8600
0.9100
35,321
+0.00(+0.00%)
Mar 29, 2019
0.9010
0.9900
0.8889
0.9100
41,900
-0.07(-7.14%)
Mar 28, 2019
0.9000
1.000
0.8995
0.9800
150,977
+0.12(+13.82%)
Mar 27, 2019
0.9010
0.9600
0.8500
0.8610
5,930
-0.09(-9.37%)
Mar 26, 2019
0.9500
0.9500
0.8100
0.9500
29,300
+0.09(+10.47%)
Mar 25, 2019
0.9100
0.9100
0.8225
0.8600
88,666
-0.05(-5.49%)
Mar 22, 2019
0.9700
0.9900
0.9100
0.9100
60,500
-0.08(-8.08%)
Mar 21, 2019
0.9800
1.020
0.9500
0.9900
44,480
-0.01(-1.00%)
Mar 20, 2019
0.9850
1.000
0.9300
1.000
33,505
+0.03(+3.09%)
Mar 19, 2019
1.020
1.025
0.9300
0.9700
114,529
-0.03(-3.00%)
Mar 18, 2019
1.070
1.070
0.9900
1.000
18,902
-0.05(-4.76%)
Mar 15, 2019
1.040
1.080
1.000
1.050
71,600
+0.00(+0.00%)
Mar 14, 2019
1.050
1.050
0.9900
1.050
67,485
+0.00(+0.00%)
Mar 13, 2019
1.180
1.190
1.040
1.050
78,810
-0.10(-8.70%)
Mar 12, 2019
1.060
1.250
1.000
1.150
119,233
+0.09(+8.49%)
Mar 11, 2019
1.110
1.340
0.9000
1.060
341,951
-0.12(-10.17%)
Mar 08, 2019
0.7500
1.350
0.7000
1.180
542,200
+0.38(+47.50%)
Mar 07, 2019
0.8000
0.8000
0.6610
0.8000
68,220
+0.03(+3.90%)
Mar 06, 2019
0.8000
0.8250
0.7500
0.7700
29,303
-0.02(-1.91%)
Mar 05, 2019
0.8100
0.8400
0.7500
0.7850
67,655
-0.04(-4.85%)
Mar 04, 2019
0.8550
0.8900
0.8000
0.8250
67,306
-0.02(-1.79%)
Mar 01, 2019
0.8000
0.8600
0.8000
0.8400
48,000
+0.03(+3.70%)
Feb 28, 2019
0.8700
0.8700
0.8000
0.8100
56,834
-0.02(-2.41%)
Feb 27, 2019
0.8900
0.8900
0.8300
0.8300
56,609
-0.06(-6.74%)
Feb 26, 2019
0.9200
0.9200
0.8600
0.8900
69,071
-0.04(-3.78%)
Feb 25, 2019
0.9725
1.010
0.8730
0.9250
96,469
-0.11(-10.61%)
Feb 22, 2019
1.040
1.050
0.9010
1.035
191,900
-0.01(-0.50%)
Feb 21, 2019
1.030
1.080
1.000
1.040
71,928
+0.02(+1.96%)
Feb 20, 2019
1.030
1.065
1.020
1.020
60,652
-0.01(-0.97%)
Feb 19, 2019
1.010
1.145
1.010
1.030
102,614
-0.02(-1.90%)
Feb 15, 2019
1.040
1.110
1.000
1.050
51,800
-0.02(-1.87%)
Feb 14, 2019
1.100
1.100
1.020
1.070
70,754
-0.06(-5.31%)
Feb 13, 2019
1.130
1.210
1.090
1.130
71,610
-0.07(-5.83%)
Feb 12, 2019
1.200
1.330
1.150
1.200
79,240
+0.00(+0.00%)
Feb 11, 2019
1.290
1.410
1.160
1.200
92,665
-0.10(-7.69%)
Feb 08, 2019
1.080
1.410
1.065
1.300
293,700
+0.26(+25.00%)
Feb 07, 2019
1.130
1.130
1.010
1.040
104,032
-0.09(-7.96%)
Feb 06, 2019
1.100
1.210
1.100
1.130
47,677
-0.05(-4.24%)
Feb 05, 2019
1.100
1.180
1.060
1.180
103,027
+0.03(+2.61%)
Feb 04, 2019
1.220
1.220
1.100
1.150
64,154
-0.01(-0.86%)
Feb 01, 2019
1.270
1.300
1.160
1.160
83,600
-0.12(-9.38%)
Jan 31, 2019
1.250
1.330
1.250
1.280
23,345
-0.07(-5.19%)
Jan 30, 2019
1.320
1.350
1.190
1.350
27,800
+0.11(+8.87%)
Jan 29, 2019
1.320
1.350
1.220
1.240
52,380
-0.09(-6.77%)
Jan 28, 2019
1.390
1.410
1.310
1.330
18,851
-0.06(-4.66%)
Jan 25, 2019
1.360
1.410
1.280
1.395
62,700
+0.04(+3.33%)
Jan 24, 2019
1.425
1.425
1.280
1.350
17,799
+0.01(+0.75%)
Jan 23, 2019
1.330
1.350
1.250
1.340
14,502
-0.01(-0.74%)
Jan 22, 2019
1.310
1.450
1.270
1.350
92,364
+0.10(+8.00%)
Jan 18, 2019
1.230
1.520
1.140
1.250
123,400
+0.01(+0.81%)
Jan 17, 2019
1.390
1.390
1.220
1.240
115,110
-0.18(-12.52%)
Jan 16, 2019
1.600
1.600
1.280
1.417
119,553
-0.13(-8.55%)
Jan 15, 2019
1.650
1.700
1.250
1.550
204,438
-0.06(-4.02%)
Jan 14, 2019
1.220
1.680
1.050
1.615
258,056
+0.35(+28.17%)
Jan 11, 2019
1.420
1.420
1.010
1.260
268,000
-0.02(-1.56%)
Jan 10, 2019
1.715
2.250
1.210
1.280
928,621
-0.42(-24.71%)
Jan 09, 2019
1.120
1.700
1.120
1.700
419,364
+0.61(+55.96%)
Jan 08, 2019
1.000
1.120
0.9650
1.090
139,300
+0.14(+14.74%)
Jan 07, 2019
0.8400
0.9705
0.7413
0.9500
16,692
+0.11(+13.10%)
Jan 04, 2019
0.8800
0.8800
0.7300
0.8400
72,400
+0.04(+5.00%)
Jan 03, 2019
0.6000
0.8800
0.6000
0.8000
140,535
+0.23(+40.35%)
Jan 02, 2019
0.4800
0.6298
0.4800
0.5700
93,178
+0.09(+18.75%)
Dec 31, 2018
0.5100
0.5190
0.4221
0.4800
194,100
-0.03(-5.86%)
Dec 28, 2018
0.4800
0.5400
0.4550
0.5099
97,000
-0.01(-1.94%)
Dec 27, 2018
0.4750
0.5400
0.4700
0.5200
118,802
-0.01(-1.89%)
Dec 26, 2018
0.4700
0.5450
0.4699
0.5300
132,600
+0.06(+12.53%)
Dec 24, 2018
0.5200
0.5400
0.4710
0.4710
31,600
-0.04(-7.65%)
Dec 21, 2018
0.5401
0.5900
0.5100
0.5100
74,100
-0.05(-9.57%)
Dec 20, 2018
0.5775
0.6300
0.5250
0.5640
89,520
-0.02(-2.59%)
Dec 19, 2018
0.5500
0.5999
0.5200
0.5790
38,828
-0.00(-0.17%)
Dec 18, 2018
0.5700
0.6150
0.5600
0.5800
58,818
-0.02(-3.33%)
Dec 17, 2018
0.6200
0.6800
0.5500
0.6000
58,334
-0.05(-7.73%)
Dec 14, 2018
0.6850
0.6850
0.6135
0.6503
40,000
-0.02(-3.23%)
Dec 13, 2018
0.6599
0.7275
0.6000
0.6720
56,336
+0.03(+5.00%)
Dec 12, 2018
0.9000
0.9000
0.5500
0.6400
389,424
-0.17(-21.28%)
Dec 11, 2018
0.9012
0.9080
0.7840
0.8130
83,882
-0.08(-9.28%)
Dec 10, 2018
0.9050
0.9600
0.8608
0.8962
87,045
-0.05(-5.46%)
Dec 07, 2018
0.9700
1.000
0.9020
0.9480
38,500
-0.02(-2.06%)
Dec 06, 2018
0.9679
0.9679
0.9100
0.9679
97,687
+0.02(+1.88%)
Dec 04, 2018
1.030
1.030
0.9000
0.9500
116,500
-0.05(-5.00%)
Dec 03, 2018
1.000
1.090
0.9500
1.000
116,570
+0.00(+0.00%)
Nov 30, 2018
1.050
1.100
1.000
1.000
109,200
-0.09(-8.05%)
Nov 29, 2018
1.000
1.100
0.9800
1.087
136,094
+0.14(+14.43%)
Nov 28, 2018
1.060
1.070
0.9504
0.9504
51,848
-0.10(-9.49%)
Nov 27, 2018
1.060
1.090
1.010
1.050
125,531
-0.01(-0.94%)
Nov 26, 2018
1.050
1.100
1.040
1.060
82,055
+0.06(+6.00%)
Nov 23, 2018
1.150
1.150
1.000
1.000
47,400
-0.05(-4.76%)
Nov 21, 2018
1.050
1.050
1.050
0
-0.05(-4.55%)
Nov 20, 2018
1.070
1.100
0.9420
1.100
109,738
+0.04(+3.77%)
Nov 19, 2018
1.250
1.250
1.010
1.060
88,723
-0.09(-7.83%)
Nov 16, 2018
1.100
1.150
1.090
1.150
38,100
+0.00(+0.00%)
Nov 15, 2018
1.140
1.200
1.080
1.150
63,261
+0.00(+0.00%)
Nov 14, 2018
1.268
1.281
1.150
1.150
27,468
-0.09(-7.26%)
Nov 13, 2018
1.160
1.240
1.130
1.240
17,205
+0.06(+5.08%)
Nov 12, 2018
1.130
1.250
1.130
1.180
17,123
-0.01(-0.84%)
Nov 09, 2018
1.230
1.230
1.150
1.190
72,500
-0.03(-2.46%)
Nov 08, 2018
1.220
1.440
1.220
1.220
67,125
-0.03(-2.40%)
Nov 07, 2018
1.270
1.300
1.210
1.250
42,273
+0.02(+1.63%)
Nov 06, 2018
1.300
1.300
1.210
1.230
36,623
-0.04(-3.15%)
Nov 05, 2018
1.380
1.380
1.250
1.270
127,135
-0.10(-7.57%)
Nov 02, 2018
1.370
1.380
1.320
1.374
37,500
+0.01(+0.66%)
Nov 01, 2018
1.360
1.410
1.300
1.365
33,616
-0.11(-7.77%)
Oct 31, 2018
1.370
1.490
1.250
1.480
56,065
+0.12(+9.06%)
Oct 30, 2018
1.345
1.360
1.260
1.357
79,742
-0.01(-0.95%)
Oct 29, 2018
1.470
1.490
1.290
1.370
113,265
-0.09(-6.16%)
Oct 26, 2018
1.515
1.600
1.400
1.460
96,200
-0.04(-2.67%)
Oct 25, 2018
1.560
1.600
1.350
1.500
179,837
-0.06(-3.85%)
Oct 24, 2018
1.700
1.730
1.550
1.560
38,234
-0.14(-8.24%)
Oct 23, 2018
2.200
2.200
1.570
1.700
60,804
+0.00(+0.00%)
Oct 22, 2018
1.730
1.730
1.550
1.700
95,319
+0.09(+5.59%)
Oct 19, 2018
1.610
1.730
1.600
1.610
45,000
-0.04(-2.42%)
Oct 18, 2018
1.730
1.730
1.610
1.650
27,826
-0.08(-4.62%)
Oct 17, 2018
1.820
1.820
1.600
1.730
26,935
+0.04(+2.37%)
Oct 16, 2018
1.760
1.830
1.610
1.690
41,135
-0.06(-3.43%)
Oct 15, 2018
1.750
1.990
1.720
1.750
54,275
+0.03(+1.74%)
Oct 12, 2018
1.560
2.000
1.510
1.720
105,000
+0.21(+13.91%)
Oct 11, 2018
1.650
1.650
1.500
1.510
70,102
-0.14(-8.48%)
Oct 10, 2018
1.700
1.720
1.510
1.650
190,685
-0.07(-4.07%)
Oct 09, 2018
1.800
1.870
1.720
1.720
70,160
-0.08(-4.44%)
Oct 08, 2018
2.000
2.000
1.800
1.800
66,055
-0.20(-10.00%)
Oct 05, 2018
2.095
2.190
1.910
2.000
84,100
-0.09(-4.31%)
Oct 04, 2018
2.380
2.400
1.850
2.090
178,150
-0.19(-8.33%)
Oct 03, 2018
2.250
2.500
2.000
2.280
140,549
+0.28(+14.00%)
Oct 02, 2018
1.680
2.000
1.620
2.000
120,729
+0.25(+14.51%)
Oct 01, 2018
1.850
1.870
1.680
1.746
109,576
-0.16(-8.56%)
Sep 28, 2018
1.920
1.970
1.870
1.910
55,900
-0.02(-1.04%)
Sep 27, 2018
2.010
2.015
1.930
1.930
49,970
-0.09(-4.46%)
Sep 26, 2018
2.050
2.130
2.000
2.020
40,450
-0.07(-3.35%)
Sep 25, 2018
2.040
2.130
2.040
2.090
35,285
+0.05(+2.45%)
Sep 24, 2018
2.120
2.160
2.020
2.040
44,003
-0.08(-3.77%)
Sep 21, 2018
2.160
2.240
2.100
2.120
28,400
-0.04(-1.85%)
Sep 20, 2018
2.230
2.250
2.150
2.160
48,486
-0.02(-0.83%)
Sep 19, 2018
2.275
2.520
2.150
2.178
46,332
-0.05(-2.33%)
Sep 18, 2018
2.150
2.380
2.110
2.230
64,367
+0.08(+3.72%)
Sep 17, 2018
2.530
2.530
2.100
2.150
78,303
-0.39(-15.35%)
Sep 14, 2018
2.412
2.540
2.330
2.540
14,300
+0.08(+3.25%)
Sep 13, 2018
2.460
2.600
2.380
2.460
59,129
-0.13(-5.02%)
Sep 12, 2018
2.650
2.750
2.360
2.590
47,896
-0.06(-2.26%)
Sep 11, 2018
2.550
2.650
2.250
2.650
26,319
+0.00(+0.00%)
Sep 10, 2018
2.810
3.050
2.410
2.650
81,997
-0.15(-5.36%)
Sep 07, 2018
2.680
2.900
2.580
2.800
85,100
+0.25(+9.80%)
Sep 06, 2018
2.260
2.700
2.250
2.550
97,142
+0.30(+13.33%)
Sep 05, 2018
2.120
2.300
2.120
2.250
72,796
+0.07(+3.12%)
Sep 04, 2018
2.400
2.540
2.110
2.182
149,196
-0.22(-9.08%)
Aug 31, 2018
2.400
2.400
2.400
0
-0.13(-5.14%)
Aug 30, 2018
2.570
2.600
2.460
2.530
81,459
-0.08(-3.07%)
Aug 29, 2018
2.600
2.700
2.500
2.610
64,648
-0.09(-3.33%)
Aug 28, 2018
2.710
2.720
2.410
2.700
142,459
+0.02(+0.67%)
Aug 27, 2018
2.870
2.870
2.660
2.682
307,714
-0.26(-8.78%)
Aug 24, 2018
2.940
3.140
2.900
2.940
78,500
+0.00(+0.00%)
Aug 23, 2018
2.855
3.190
2.600
2.940
185,829
-0.07(-2.33%)
Aug 22, 2018
3.200
3.200
2.500
3.010
425,952
-0.22(-6.81%)
Aug 21, 2018
3.610
4.450
2.500
3.230
1,175,494
+0.00(+0.00%)
Aug 20, 2018
2.150
3.280
2.150
3.230
826,804
+1.09(+50.93%)
Aug 17, 2018
1.510
2.190
1.500
2.140
388,900
+0.76(+55.07%)
Aug 16, 2018
1.380
1.490
1.345
1.380
106,293
+0.00(+0.00%)
Aug 15, 2018
1.210
1.500
1.180
1.380
132,385
+0.14(+11.74%)
Aug 14, 2018
1.280
1.370
1.170
1.235
296,833
-0.16(-11.79%)
Aug 13, 2018
1.590
1.650
1.280
1.400
72,923
-0.17(-10.83%)
Aug 10, 2018
1.670
1.670
1.550
1.570
31,100
-0.09(-5.42%)
Aug 09, 2018
1.670
1.740
1.600
1.660
41,621
-0.01(-0.36%)
Aug 08, 2018
1.720
1.720
1.640
1.666
19,182
-0.05(-3.14%)
Aug 07, 2018
1.680
1.760
1.680
1.720
74,263
+0.04(+2.38%)
Aug 06, 2018
1.740
1.740
1.660
1.680
24,333
-0.06(-3.45%)
Aug 03, 2018
1.720
1.750
1.700
1.740
63,200
-0.02(-1.14%)
Aug 02, 2018
1.730
1.890
1.710
1.760
116,530
+0.01(+0.57%)
Aug 01, 2018
1.750
1.800
1.730
1.750
31,733
+0.01(+0.86%)
Jul 31, 2018
1.840
1.870
1.710
1.735
38,429
-0.10(-5.71%)
Jul 30, 2018
1.860
1.900
1.790
1.840
59,017
-0.01(-0.54%)
Jul 27, 2018
1.900
1.950
1.850
1.850
82,100
+0.00(+0.00%)
Jul 26, 2018
1.950
1.950
1.800
1.850
88,117
-0.05(-2.63%)
Jul 25, 2018
1.750
1.970
1.710
1.900
94,076
+0.20(+11.76%)
Jul 24, 2018
1.880
1.990
1.680
1.700
176,492
-0.20(-10.53%)
Jul 23, 2018
2.050
2.110
1.710
1.900
201,353
-0.20(-9.52%)
Jul 20, 2018
2.150
2.190
2.060
2.100
60,231
-0.05(-2.33%)
Jul 19, 2018
2.190
2.190
2.100
2.150
52,430
+0.00(+0.00%)
Jul 18, 2018
2.100
2.150
2.100
2.150
33,881
+0.00(+0.00%)
Jul 17, 2018
2.180
2.300
2.050
2.150
110,906
-0.06(-2.71%)
Jul 16, 2018
2.460
2.460
2.100
2.210
137,401
-0.25(-10.16%)
Jul 13, 2018
2.630
2.630
2.365
2.460
100,660
-0.18(-6.82%)
Jul 12, 2018
2.700
2.800
2.510
2.640
51,100
-0.01(-0.23%)
Jul 11, 2018
2.680
2.700
2.640
2.646
26,214
-0.02(-0.90%)
Jul 10, 2018
2.705
2.740
2.640
2.670
33,709
+0.04(+1.52%)
Jul 09, 2018
2.700
2.700
2.630
2.630
58,966
-0.02(-0.75%)
Jul 06, 2018
2.900
2.900
2.610
2.650
86,844
-0.25(-8.62%)
Jul 05, 2018
3.090
3.090
2.810
2.900
61,617
-0.10(-3.33%)
Jul 03, 2018
3.000
3.000
3.000
0
+0.02(+0.67%)
Jul 02, 2018
3.150
3.200
2.960
2.980
61,295
-0.18(-5.70%)
Jun 29, 2018
3.170
3.200
3.100
3.160
45,338
-0.02(-0.63%)
Jun 28, 2018
3.160
3.200
3.020
3.180
74,057
+0.18(+6.00%)
Jun 27, 2018
2.990
3.170
2.970
3.000
105,616
+0.01(+0.33%)
Jun 26, 2018
3.000
3.000
2.800
2.990
18,686
+0.02(+0.67%)
Jun 25, 2018
3.160
3.160
2.880
2.970
13,278
-0.19(-6.01%)
Jun 22, 2018
3.145
3.160
3.125
3.160
29,894
+0.02(+0.64%)
Jun 21, 2018
3.100
3.140
3.000
3.140
12,392
+0.04(+1.29%)
Jun 20, 2018
3.085
3.140
2.970
3.100
60,434
+0.00(+0.00%)
Jun 19, 2018
3.330
3.335
3.070
3.100
43,398
-0.21(-6.49%)
Jun 18, 2018
3.250
3.340
3.250
3.315
40,641
+0.00(+0.15%)
Jun 15, 2018
3.330
3.330
3.310
89,277
-0.02(-0.60%)
Jun 14, 2018
3.300
3.330
3.300
3.330
29,909
+0.01(+0.30%)
Jun 13, 2018
3.350
3.350
3.300
3.320
43,217
-0.01(-0.30%)
Jun 12, 2018
3.350
3.390
3.290
3.330
62,718
+0.06(+1.83%)
Jun 11, 2018
3.580
3.580
3.170
3.270
66,821
+0.07(+2.19%)
Jun 08, 2018
3.238
3.250
3.150
3.200
18,985
-0.05(-1.54%)
Jun 07, 2018
3.290
3.320
3.220
3.250
20,628
-0.04(-1.22%)
Jun 06, 2018
3.254
3.310
3.080
3.290
28,343
+0.04(+1.11%)
Jun 05, 2018
3.340
3.350
3.160
3.254
31,394
-0.06(-1.69%)
Jun 04, 2018
3.290
3.400
3.280
3.310
18,644
-0.08(-2.36%)
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.