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
Big 5 Sporting
(NQ:
BGFV
)
3.470
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2019
1.342
1.381
1.322
1.322
616,183
-0.05(-3.38%)
May 30, 2019
1.421
1.447
1.361
1.368
548,541
-0.05(-3.72%)
May 29, 2019
1.531
1.537
1.382
1.421
726,129
-0.11(-7.17%)
May 28, 2019
1.544
1.627
1.518
1.531
512,569
-0.02(-1.25%)
May 24, 2019
1.531
1.750
1.511
1.550
574,461
+0.03(+1.69%)
May 23, 2019
1.634
1.670
1.498
1.524
488,395
-0.14(-8.53%)
May 22, 2019
1.705
1.731
1.621
1.666
171,585
-0.04(-2.27%)
May 21, 2019
1.750
1.750
1.679
1.705
406,551
-0.01(-0.75%)
May 20, 2019
1.615
1.737
1.589
1.718
385,972
+0.11(+6.83%)
May 17, 2019
1.647
1.718
1.595
1.608
503,698
-0.04(-2.35%)
May 16, 2019
1.782
1.782
1.621
1.647
461,810
-0.14(-7.61%)
May 15, 2019
1.808
1.841
1.718
1.782
513,526
-0.01(-0.36%)
May 14, 2019
1.485
1.957
1.466
1.789
2,746,524
+0.32(+22.03%)
May 13, 2019
1.505
1.518
1.453
1.466
272,362
-0.06(-4.22%)
May 10, 2019
1.511
1.544
1.485
1.531
246,662
+0.01(+0.85%)
May 09, 2019
1.498
1.563
1.466
1.518
380,675
+0.01(+0.43%)
May 08, 2019
1.492
1.634
1.440
1.511
625,880
+0.04(+2.63%)
May 07, 2019
1.511
1.524
1.440
1.472
534,499
-0.05(-2.98%)
May 06, 2019
1.524
1.544
1.472
1.518
335,615
-0.03(-1.67%)
May 03, 2019
1.569
1.576
1.453
1.544
796,503
+0.00(+0.00%)
May 02, 2019
1.498
1.595
1.434
1.544
2,900,000
+0.01(+0.42%)
May 01, 2019
1.763
1.808
1.511
1.537
1,110,012
-0.16(-9.51%)
Apr 30, 2019
1.705
1.744
1.627
1.699
582,763
+0.01(+0.38%)
Apr 29, 2019
1.686
1.776
1.666
1.692
300,639
+0.00(+0.00%)
Apr 26, 2019
1.627
1.705
1.625
1.692
209,655
+0.05(+3.15%)
Apr 25, 2019
1.711
1.716
1.595
1.640
294,360
-0.05(-3.05%)
Apr 24, 2019
1.640
1.724
1.634
1.692
304,470
+0.05(+3.15%)
Apr 23, 2019
1.615
1.679
1.615
1.640
333,175
+0.04(+2.42%)
Apr 22, 2019
1.699
1.705
1.544
1.602
704,633
-0.10(-6.06%)
Apr 18, 2019
1.724
1.757
1.669
1.705
462,820
-0.03(-1.49%)
Apr 17, 2019
1.744
1.757
1.679
1.731
285,807
+0.01(+0.37%)
Apr 16, 2019
1.679
1.802
1.666
1.724
362,486
+0.06(+3.49%)
Apr 15, 2019
1.879
1.892
1.660
1.666
520,296
-0.21(-11.03%)
Apr 12, 2019
1.937
1.963
1.873
1.873
165,525
-0.06(-3.33%)
Apr 11, 2019
1.937
1.950
1.873
1.937
222,300
+0.03(+1.35%)
Apr 10, 2019
1.950
1.983
1.892
1.912
192,918
-0.04(-1.99%)
Apr 09, 2019
1.937
1.996
1.925
1.950
198,130
+0.01(+0.33%)
Apr 08, 2019
2.047
2.047
1.937
1.944
326,050
-0.11(-5.35%)
Apr 05, 2019
2.054
2.112
2.034
2.054
231,332
+0.01(+0.32%)
Apr 04, 2019
1.957
2.092
1.957
2.047
320,207
+0.09(+4.62%)
Apr 03, 2019
1.970
2.002
1.899
1.957
248,671
+0.02(+1.00%)
Apr 02, 2019
2.041
2.041
1.905
1.937
438,038
-0.10(-4.76%)
Apr 01, 2019
2.060
2.099
2.002
2.034
323,709
-0.02(-0.94%)
Mar 29, 2019
2.112
2.138
2.034
2.054
342,818
-0.06(-2.75%)
Mar 28, 2019
2.092
2.141
2.092
2.112
178,482
+0.04(+1.87%)
Mar 27, 2019
2.176
2.209
2.041
2.073
417,873
-0.09(-4.18%)
Mar 26, 2019
2.118
2.235
2.099
2.164
306,195
+0.07(+3.40%)
Mar 25, 2019
2.086
2.112
2.034
2.092
334,362
+0.01(+0.31%)
Mar 22, 2019
2.260
2.293
2.086
2.086
307,979
-0.15(-6.65%)
Mar 21, 2019
2.402
2.454
2.228
2.235
428,919
-0.19(-7.73%)
Mar 20, 2019
2.441
2.493
2.409
2.422
396,187
-0.01(-0.53%)
Mar 19, 2019
2.448
2.493
2.409
2.435
392,152
+0.00(+0.00%)
Mar 18, 2019
2.422
2.506
2.383
2.435
385,320
+0.05(+1.89%)
Mar 15, 2019
2.428
2.480
2.341
2.390
1,040,842
-0.02(-0.80%)
Mar 14, 2019
2.402
2.435
2.370
2.409
406,575
+0.01(+0.54%)
Mar 13, 2019
2.280
2.422
2.267
2.396
442,488
+0.11(+4.80%)
Mar 12, 2019
2.377
2.415
2.273
2.286
433,657
-0.11(-4.58%)
Mar 11, 2019
2.357
2.467
2.338
2.396
485,334
+0.03(+1.37%)
Mar 08, 2019
2.390
2.422
2.196
2.364
558,512
-0.06(-2.66%)
Mar 07, 2019
2.480
2.532
2.422
2.428
280,612
-0.03(-1.05%)
Mar 06, 2019
2.473
2.511
2.403
2.454
449,606
-0.01(-0.26%)
Mar 05, 2019
2.480
2.492
2.359
2.461
637,134
+0.02(+0.78%)
Mar 04, 2019
2.626
2.703
2.413
2.441
876,959
-0.15(-5.90%)
Mar 01, 2019
2.639
2.671
2.562
2.594
453,222
+0.03(+0.99%)
Feb 28, 2019
2.511
2.633
2.461
2.569
572,905
+0.10(+4.13%)
Feb 27, 2019
3.047
3.047
2.441
2.467
1,475,109
-0.52(-17.31%)
Feb 26, 2019
2.722
3.041
2.715
2.983
1,813,003
+0.28(+10.38%)
Feb 25, 2019
2.518
2.728
2.492
2.703
469,798
+0.19(+7.61%)
Feb 22, 2019
2.467
2.524
2.448
2.511
277,518
+0.03(+1.29%)
Feb 21, 2019
2.467
2.537
2.454
2.480
124,680
+0.00(+0.00%)
Feb 20, 2019
2.505
2.550
2.435
2.480
314,775
-0.04(-1.77%)
Feb 19, 2019
2.537
2.537
2.403
2.524
257,602
+0.02(+0.76%)
Feb 15, 2019
2.531
2.582
2.461
2.505
275,165
-0.02(-0.76%)
Feb 14, 2019
2.486
2.543
2.448
2.524
201,168
+0.02(+0.76%)
Feb 13, 2019
2.543
2.556
2.422
2.505
162,138
-0.03(-1.26%)
Feb 12, 2019
2.416
2.607
2.416
2.537
356,847
+0.15(+6.13%)
Feb 11, 2019
2.390
2.448
2.359
2.390
180,206
-0.01(-0.27%)
Feb 08, 2019
2.365
2.473
2.359
2.397
233,749
+0.01(+0.53%)
Feb 07, 2019
2.390
2.461
2.333
2.384
241,045
-0.02(-0.80%)
Feb 06, 2019
2.384
2.429
2.333
2.403
152,793
+0.03(+1.07%)
Feb 05, 2019
2.288
2.403
2.282
2.378
453,357
+0.08(+3.61%)
Feb 04, 2019
2.231
2.314
2.218
2.295
276,299
+0.06(+2.86%)
Feb 01, 2019
2.199
2.263
2.155
2.231
195,627
+0.04(+1.74%)
Jan 31, 2019
2.167
2.218
2.142
2.193
222,951
+0.03(+1.47%)
Jan 30, 2019
2.174
2.231
2.142
2.161
199,372
+0.01(+0.30%)
Jan 29, 2019
2.244
2.244
2.155
2.155
267,793
-0.10(-4.25%)
Jan 28, 2019
2.231
2.288
2.174
2.250
330,761
-0.01(-0.56%)
Jan 25, 2019
2.231
2.352
2.225
2.263
362,703
+0.04(+1.72%)
Jan 24, 2019
2.320
2.320
2.174
2.225
417,469
-0.08(-3.59%)
Jan 23, 2019
2.161
2.333
2.148
2.308
551,931
+0.17(+7.74%)
Jan 22, 2019
2.390
2.410
2.110
2.142
878,892
-0.25(-10.40%)
Jan 18, 2019
2.333
2.416
2.282
2.390
430,161
+0.06(+2.74%)
Jan 17, 2019
2.237
2.410
2.212
2.327
495,210
+0.06(+2.82%)
Jan 16, 2019
2.397
2.397
2.167
2.263
890,359
-0.14(-5.84%)
Jan 15, 2019
2.199
2.441
2.167
2.403
1,341,423
+0.30(+14.24%)
Jan 14, 2019
2.104
2.148
2.046
2.104
375,098
-0.01(-0.30%)
Jan 11, 2019
1.951
2.193
1.951
2.110
608,532
+0.16(+8.17%)
Jan 10, 2019
2.091
2.091
1.912
1.951
497,565
-0.17(-7.83%)
Jan 09, 2019
1.982
2.135
1.919
2.116
427,238
+0.15(+7.44%)
Jan 08, 2019
2.002
2.059
1.935
1.970
462,129
-0.02(-0.96%)
Jan 07, 2019
1.970
2.008
1.880
1.989
528,428
+0.04(+1.96%)
Jan 04, 2019
1.842
2.021
1.842
1.951
421,532
+0.12(+6.62%)
Jan 03, 2019
1.925
1.989
1.804
1.829
394,005
-0.10(-4.97%)
Jan 02, 2019
1.625
1.938
1.600
1.925
808,828
+0.27(+16.60%)
Dec 31, 2018
1.625
1.683
1.530
1.651
528,210
+0.02(+1.17%)
Dec 28, 2018
1.555
1.702
1.555
1.632
696,384
+0.08(+5.35%)
Dec 27, 2018
1.625
1.683
1.492
1.549
700,977
-0.09(-5.45%)
Dec 26, 2018
1.613
1.747
1.581
1.638
607,324
+0.04(+2.39%)
Dec 24, 2018
1.498
1.657
1.460
1.600
659,360
+0.12(+8.19%)
Dec 21, 2018
1.798
1.798
1.434
1.479
2,005,222
-0.32(-17.73%)
Dec 20, 2018
1.810
1.855
1.759
1.798
406,786
+0.03(+1.80%)
Dec 19, 2018
1.957
1.982
1.753
1.766
643,456
-0.19(-9.77%)
Dec 18, 2018
1.919
2.021
1.868
1.957
419,571
+0.04(+2.33%)
Dec 17, 2018
1.823
2.040
1.791
1.912
979,146
+0.09(+4.90%)
Dec 14, 2018
1.842
1.976
1.807
1.823
1,309,152
-0.02(-1.04%)
Dec 13, 2018
1.970
2.021
1.817
1.842
655,158
-0.14(-7.07%)
Dec 12, 2018
2.021
2.072
1.976
1.982
323,979
-0.03(-1.58%)
Dec 11, 2018
2.008
2.053
1.963
2.014
263,667
+0.01(+0.64%)
Dec 10, 2018
2.078
2.091
1.976
2.002
457,966
-0.10(-4.85%)
Dec 07, 2018
2.148
2.218
2.084
2.104
263,242
-0.06(-2.65%)
Dec 06, 2018
2.104
2.174
2.030
2.161
365,651
+0.05(+2.42%)
Dec 04, 2018
2.301
2.346
2.104
2.110
709,091
-0.19(-8.31%)
Dec 03, 2018
2.371
2.422
2.269
2.301
479,268
-0.05(-2.17%)
Nov 30, 2018
2.276
2.352
2.263
2.352
276,263
+0.06(+2.50%)
Nov 29, 2018
2.333
2.384
2.276
2.295
272,487
-0.01(-0.28%)
Nov 28, 2018
2.295
2.383
2.251
2.301
432,134
+0.00(+0.00%)
Nov 27, 2018
2.263
2.377
2.263
2.301
328,331
+0.03(+1.38%)
Nov 26, 2018
2.276
2.383
2.263
2.270
486,121
+0.01(+0.56%)
Nov 23, 2018
2.477
2.502
2.235
2.257
449,956
-0.23(-9.11%)
Nov 21, 2018
2.483
2.483
2.483
0
+0.19(+8.07%)
Nov 20, 2018
2.527
2.527
2.295
2.298
432,405
-0.25(-9.98%)
Nov 19, 2018
2.402
2.609
2.326
2.553
828,950
+0.13(+5.45%)
Nov 16, 2018
2.439
2.446
2.301
2.421
410,511
-0.03(-1.03%)
Nov 15, 2018
2.483
2.509
2.395
2.446
339,463
-0.04(-1.52%)
Nov 14, 2018
2.446
2.509
2.446
2.483
332,602
+0.05(+2.07%)
Nov 13, 2018
2.439
2.509
2.402
2.433
490,160
-0.03(-1.02%)
Nov 12, 2018
2.370
2.509
2.364
2.458
649,661
+0.07(+2.89%)
Nov 09, 2018
2.364
2.458
2.326
2.389
440,731
+0.03(+1.06%)
Nov 08, 2018
2.232
2.389
2.223
2.364
463,118
+0.10(+4.44%)
Nov 07, 2018
2.282
2.320
2.188
2.263
650,650
-0.03(-1.37%)
Nov 06, 2018
2.333
2.395
2.182
2.295
1,066,201
-0.06(-2.67%)
Nov 05, 2018
2.584
2.609
2.333
2.358
1,322,664
-0.21(-8.31%)
Nov 02, 2018
2.509
2.622
2.433
2.571
1,422,874
+0.06(+2.51%)
Nov 01, 2018
2.207
2.571
2.138
2.509
2,336,136
+0.30(+13.68%)
Oct 31, 2018
2.408
2.477
2.018
2.207
4,037,290
-0.46(-17.22%)
Oct 30, 2018
2.647
2.804
2.641
2.666
1,699,313
-0.01(-0.47%)
Oct 29, 2018
2.942
3.005
2.678
2.678
7,544,307
-0.26(-8.78%)
Oct 26, 2018
2.898
2.949
2.817
2.936
1,269,389
+0.00(+0.00%)
Oct 25, 2018
3.125
3.137
2.911
2.936
1,557,083
-0.16(-5.08%)
Oct 24, 2018
3.087
3.251
3.043
3.093
2,829,853
-0.28(-8.38%)
Oct 23, 2018
3.313
3.414
3.313
3.376
956,732
+0.03(+0.94%)
Oct 22, 2018
3.357
3.383
3.307
3.345
430,876
-0.01(-0.19%)
Oct 19, 2018
3.389
3.389
3.313
3.351
317,466
-0.04(-1.11%)
Oct 18, 2018
3.408
3.414
3.326
3.389
475,667
-0.03(-0.92%)
Oct 17, 2018
3.401
3.445
3.307
3.420
315,825
+0.03(+0.74%)
Oct 16, 2018
3.370
3.427
3.301
3.395
548,678
+0.04(+1.12%)
Oct 15, 2018
3.357
3.408
3.238
3.357
502,259
+0.01(+0.38%)
Oct 12, 2018
3.225
3.364
3.210
3.345
329,713
+0.14(+4.31%)
Oct 11, 2018
3.282
3.357
3.197
3.207
288,478
-0.09(-2.67%)
Oct 10, 2018
3.276
3.370
3.269
3.295
338,797
+0.01(+0.38%)
Oct 09, 2018
3.263
3.427
3.263
3.282
704,857
+0.01(+0.38%)
Oct 08, 2018
3.225
3.301
3.213
3.269
408,253
+0.06(+1.76%)
Oct 05, 2018
3.175
3.235
3.118
3.213
549,363
+0.03(+0.99%)
Oct 04, 2018
3.207
3.244
3.144
3.181
447,084
-0.03(-0.78%)
Oct 03, 2018
3.213
3.244
3.163
3.207
827,931
+0.01(+0.39%)
Oct 02, 2018
3.276
3.313
3.175
3.194
876,325
-0.07(-2.12%)
Oct 01, 2018
3.200
3.339
3.200
3.263
549,354
+0.06(+1.76%)
Sep 28, 2018
3.238
3.301
3.144
3.207
273,091
-0.03(-0.97%)
Sep 27, 2018
3.269
3.332
3.238
3.238
314,643
-0.03(-0.96%)
Sep 26, 2018
3.144
3.301
3.144
3.269
284,245
+0.13(+4.00%)
Sep 25, 2018
3.175
3.207
3.144
3.144
413,317
-0.03(-0.99%)
Sep 24, 2018
3.144
3.207
3.081
3.175
541,027
+0.00(+0.00%)
Sep 21, 2018
3.207
3.332
3.175
3.175
2,016,136
-0.03(-0.98%)
Sep 20, 2018
3.018
3.238
3.018
3.207
1,194,042
+0.16(+5.15%)
Sep 19, 2018
3.018
3.081
2.986
3.049
429,647
+0.03(+1.04%)
Sep 18, 2018
3.175
3.175
2.924
3.018
1,310,440
-0.09(-3.03%)
Sep 17, 2018
3.269
3.269
3.112
3.112
1,327,453
-0.16(-4.81%)
Sep 14, 2018
3.269
3.395
3.238
3.269
535,049
+0.00(+0.00%)
Sep 13, 2018
3.395
3.411
3.269
3.269
449,668
-0.13(-3.70%)
Sep 12, 2018
3.427
3.427
3.364
3.395
285,963
-0.03(-0.92%)
Sep 11, 2018
3.364
3.427
3.364
3.427
166,415
+0.03(+0.93%)
Sep 10, 2018
3.364
3.489
3.332
3.395
413,476
+0.06(+1.89%)
Sep 07, 2018
3.364
3.427
3.273
3.332
537,593
-0.03(-0.93%)
Sep 06, 2018
3.521
3.521
3.364
3.364
516,163
-0.17(-4.89%)
Sep 05, 2018
3.552
3.615
3.521
3.537
409,404
-0.05(-1.32%)
Sep 04, 2018
3.552
3.631
3.521
3.584
641,359
+0.00(+0.00%)
Aug 31, 2018
3.584
3.584
3.584
0
+0.00(+0.00%)
Aug 30, 2018
3.552
3.615
3.458
3.584
782,684
+0.06(+1.79%)
Aug 29, 2018
3.521
3.582
3.460
3.521
679,731
+0.03(+0.88%)
Aug 28, 2018
3.490
3.521
3.398
3.490
882,582
+0.00(+0.00%)
Aug 27, 2018
3.551
3.551
3.429
3.490
937,158
-0.03(-0.87%)
Aug 24, 2018
3.582
3.643
3.490
3.521
515,412
-0.09(-2.54%)
Aug 23, 2018
3.429
3.643
3.429
3.613
408,129
+0.15(+4.42%)
Aug 22, 2018
3.643
3.796
3.429
3.460
913,059
-0.18(-5.04%)
Aug 21, 2018
3.613
3.643
3.582
3.643
444,044
+0.06(+1.71%)
Aug 20, 2018
3.613
3.705
3.551
3.582
324,970
+0.00(+0.00%)
Aug 17, 2018
3.521
3.643
3.490
3.582
304,086
+0.09(+2.63%)
Aug 16, 2018
3.582
3.674
3.460
3.490
400,285
-0.09(-2.56%)
Aug 15, 2018
3.613
3.643
3.521
3.582
382,502
-0.06(-1.68%)
Aug 14, 2018
3.674
3.692
3.643
3.643
264,473
+0.00(+0.00%)
Aug 13, 2018
3.521
3.705
3.521
3.643
1,031,042
+0.12(+3.48%)
Aug 10, 2018
3.460
3.551
3.460
3.521
212,958
+0.06(+1.77%)
Aug 09, 2018
3.460
3.521
3.460
3.460
279,054
+0.00(+0.00%)
Aug 08, 2018
3.551
3.582
3.429
3.460
351,198
-0.06(-1.74%)
Aug 07, 2018
3.521
3.567
3.490
3.521
429,696
+0.00(+0.00%)
Aug 06, 2018
3.551
3.643
3.490
3.521
363,233
+0.03(+0.88%)
Aug 03, 2018
3.674
3.735
3.460
3.490
753,684
-0.15(-4.20%)
Aug 02, 2018
3.643
3.668
3.551
3.643
408,916
+0.02(+0.42%)
Aug 01, 2018
3.368
3.827
3.368
3.628
1,489,593
-0.32(-8.14%)
Jul 31, 2018
4.011
4.103
3.858
3.950
820,816
-0.03(-0.77%)
Jul 30, 2018
3.888
4.072
3.888
3.980
421,107
+0.09(+2.36%)
Jul 27, 2018
3.888
3.950
3.766
3.888
321,887
-0.03(-0.78%)
Jul 26, 2018
3.888
4.011
3.873
3.919
321,985
+0.03(+0.79%)
Jul 25, 2018
3.888
3.950
3.766
3.888
354,373
+0.00(+0.00%)
Jul 24, 2018
4.072
3.888
3.888
341,868
-0.15(-3.79%)
Jul 23, 2018
4.011
4.103
3.980
4.041
362,272
+0.06(+1.54%)
Jul 20, 2018
4.225
4.225
3.980
3.980
672,442
-0.21(-5.11%)
Jul 19, 2018
4.011
4.256
4.011
4.194
609,017
+0.15(+3.79%)
Jul 18, 2018
4.103
4.133
4.041
4.041
220,697
-0.06(-1.49%)
Jul 17, 2018
4.072
4.167
4.072
4.103
254,681
+0.03(+0.75%)
Jul 16, 2018
4.133
4.164
4.041
4.072
249,475
-0.06(-1.48%)
Jul 13, 2018
4.133
4.225
4.103
4.133
341,114
+0.00(+0.00%)
Jul 12, 2018
4.164
4.167
3.980
4.133
611,263
+0.00(+0.00%)
Jul 11, 2018
4.256
4.286
4.103
4.133
491,277
-0.18(-4.26%)
Jul 10, 2018
4.409
4.470
4.164
4.317
709,382
-0.09(-2.08%)
Jul 09, 2018
4.470
4.501
4.470
4.409
354,773
-0.09(-2.04%)
Jul 06, 2018
4.470
4.562
4.470
4.501
173,053
+0.00(+0.00%)
Jul 05, 2018
4.501
4.562
4.439
4.501
360,029
+0.06(+1.38%)
Jul 03, 2018
4.439
4.439
4.439
0
-0.15(-3.33%)
Jul 02, 2018
4.623
4.623
4.501
4.592
478,660
-0.06(-1.32%)
Jun 29, 2018
4.746
4.776
4.473
4.654
739,515
-0.03(-0.65%)
Jun 28, 2018
4.837
4.868
4.623
4.684
550,550
-0.15(-3.16%)
Jun 27, 2018
4.960
5.052
4.837
4.837
546,772
-0.09(-1.86%)
Jun 26, 2018
5.021
5.036
4.929
4.929
548,719
-0.09(-1.83%)
Jun 25, 2018
5.082
5.113
4.929
5.021
577,839
-0.06(-1.20%)
Jun 22, 2018
5.174
5.220
4.899
5.082
1,194,648
-0.09(-1.78%)
Jun 21, 2018
5.052
5.266
5.052
5.174
484,923
+0.15(+3.05%)
Jun 20, 2018
5.113
5.113
4.960
5.021
438,368
-0.09(-1.80%)
Jun 19, 2018
5.174
5.189
4.990
5.113
695,019
-0.06(-1.18%)
Jun 18, 2018
5.327
5.465
5.144
5.174
1,005,773
-0.21(-3.98%)
Jun 15, 2018
5.542
5.327
5.388
1,287,582
-0.15(-2.76%)
Jun 14, 2018
5.756
5.817
5.327
5.542
1,799,968
-0.21(-3.72%)
Jun 13, 2018
5.695
5.878
5.633
5.756
1,609,449
+0.12(+2.17%)
Jun 12, 2018
5.388
5.970
5.358
5.633
2,114,433
+0.28(+5.14%)
Jun 11, 2018
5.266
5.450
5.266
5.358
701,466
+0.09(+1.74%)
Jun 08, 2018
5.113
5.266
5.113
5.266
358,944
+0.15(+2.99%)
Jun 07, 2018
5.052
5.174
5.021
5.113
207,860
+0.09(+1.83%)
Jun 06, 2018
5.205
5.235
5.021
5.021
441,080
-0.18(-3.53%)
Jun 05, 2018
5.082
5.297
5.021
5.205
572,153
+0.15(+3.03%)
Jun 04, 2018
4.990
5.113
4.914
5.052
655,112
+0.12(+2.48%)
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.