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
Azurrx Biopharma Inc
(NQ:
AZRX
)
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 28, 2021
0.8301
0.8700
0.8201
0.8500
519,024
+0.01(+1.49%)
May 27, 2021
0.8400
0.8599
0.8102
0.8375
596,217
+0.00(+0.06%)
May 26, 2021
0.8058
0.8590
0.7530
0.8370
1,357,254
+0.01(+1.10%)
May 25, 2021
0.8000
0.8440
0.8000
0.8279
286,052
+0.00(+0.45%)
May 24, 2021
0.8830
0.8897
0.8030
0.8242
1,033,693
-0.07(-7.39%)
May 21, 2021
0.8607
0.8999
0.8500
0.8900
956,654
+0.04(+4.71%)
May 20, 2021
0.8100
0.8849
0.8017
0.8500
1,993,274
+0.04(+4.96%)
May 19, 2021
0.8100
0.8100
0.7803
0.8098
833,024
-0.00(-0.02%)
May 18, 2021
0.7600
0.8200
0.7645
0.8100
883,323
+0.04(+5.73%)
May 17, 2021
0.7700
0.7700
0.7500
0.7661
562,784
-0.01(-1.74%)
May 14, 2021
0.7200
0.7799
0.7000
0.7797
808,504
+0.06(+8.35%)
May 13, 2021
0.8000
0.8000
0.7000
0.7196
2,736,000
-0.01(-1.37%)
May 12, 2021
0.7690
0.7700
0.7259
0.7296
949,645
-0.02(-2.98%)
May 11, 2021
0.7100
0.7794
0.7100
0.7520
1,034,833
-0.03(-3.34%)
May 10, 2021
0.7996
0.8200
0.7750
0.7780
887,801
-0.04(-5.11%)
May 07, 2021
0.8070
0.8250
0.7900
0.8199
703,606
+0.02(+2.49%)
May 06, 2021
0.8700
0.8706
0.7801
0.8000
1,527,798
-0.03(-3.87%)
May 05, 2021
0.8400
0.8999
0.8300
0.8322
1,984,968
-0.02(-2.09%)
May 04, 2021
0.8800
0.8900
0.8200
0.8500
2,348,471
-0.05(-5.03%)
May 03, 2021
0.9286
0.9286
0.8751
0.8950
1,496,822
-0.02(-2.18%)
Apr 30, 2021
0.9400
0.9471
0.9101
0.9149
1,100,400
-0.04(-3.69%)
Apr 29, 2021
0.9600
0.9600
0.9100
0.9500
1,208,870
+0.01(+0.57%)
Apr 28, 2021
0.9785
0.9800
0.9050
0.9446
5,254,795
-0.09(-8.29%)
Apr 27, 2021
0.9000
1.070
0.8700
1.030
14,954,643
+0.14(+15.86%)
Apr 26, 2021
0.8668
0.9150
0.8311
0.8890
2,253,337
+0.04(+5.31%)
Apr 23, 2021
0.8300
0.8500
0.8201
0.8442
1,107,000
+0.01(+0.98%)
Apr 22, 2021
0.8126
0.8780
0.8000
0.8360
1,710,081
-0.01(-0.92%)
Apr 21, 2021
0.7650
0.8498
0.7600
0.8438
3,414,544
-0.03(-3.01%)
Apr 20, 2021
0.7800
0.9900
0.7700
0.8700
21,932,088
+0.09(+10.94%)
Apr 19, 2021
0.8100
0.8300
0.7700
0.7842
860,746
-0.01(-1.21%)
Apr 16, 2021
0.8000
0.8099
0.7600
0.7938
1,601,900
-0.02(-2.00%)
Apr 15, 2021
0.8500
0.8600
0.8000
0.8100
1,466,532
-0.04(-4.71%)
Apr 14, 2021
0.8000
0.8600
0.7700
0.8500
1,659,067
+0.06(+7.59%)
Apr 13, 2021
0.8000
0.8100
0.7700
0.7900
2,623,295
-0.06(-6.52%)
Apr 12, 2021
0.9000
0.9000
0.8300
0.8451
2,480,047
-0.08(-9.13%)
Apr 09, 2021
0.9500
0.9500
0.9141
0.9300
1,509,500
-0.03(-2.72%)
Apr 08, 2021
0.9600
0.9600
0.9402
0.9560
1,134,332
-0.00(-0.08%)
Apr 07, 2021
0.9620
0.9800
0.9400
0.9568
1,932,168
-0.04(-4.32%)
Apr 06, 2021
0.9900
1.020
0.9700
1.000
3,292,754
+0.02(+2.04%)
Apr 05, 2021
1.000
1.020
0.9500
0.9800
3,570,970
-0.04(-3.92%)
Apr 01, 2021
0.9500
1.030
0.9323
1.020
16,652,700
-0.32(-23.88%)
Mar 31, 2021
1.380
1.390
1.260
1.340
17,452,728
+0.04(+3.08%)
Mar 30, 2021
1.280
1.300
1.220
1.300
1,603,528
+0.04(+3.17%)
Mar 29, 2021
1.330
1.340
1.210
1.260
1,493,463
-0.05(-3.82%)
Mar 26, 2021
1.310
1.400
1.250
1.310
1,778,000
-0.04(-2.96%)
Mar 25, 2021
1.200
1.350
1.140
1.350
3,081,490
+0.12(+9.76%)
Mar 24, 2021
1.310
1.340
1.220
1.230
2,039,855
-0.08(-6.11%)
Mar 23, 2021
1.430
1.430
1.290
1.310
2,501,230
-0.12(-8.39%)
Mar 22, 2021
1.470
1.490
1.380
1.430
3,968,025
+0.04(+2.88%)
Mar 19, 2021
1.500
1.510
1.390
1.390
3,235,100
-0.09(-6.08%)
Mar 18, 2021
1.490
1.590
1.460
1.480
3,515,504
-0.04(-2.63%)
Mar 17, 2021
1.500
1.620
1.450
1.520
7,347,153
-0.16(-9.52%)
Mar 16, 2021
1.850
1.860
1.600
1.680
26,323,836
+0.14(+9.09%)
Mar 15, 2021
1.630
1.710
1.480
1.540
23,229,124
+0.18(+13.24%)
Mar 12, 2021
1.270
1.400
1.230
1.360
4,845,700
+0.09(+7.09%)
Mar 11, 2021
1.290
1.290
1.230
1.270
2,307,088
+0.01(+0.79%)
Mar 10, 2021
1.280
1.340
1.210
1.260
1,469,267
+0.02(+1.61%)
Mar 09, 2021
1.280
1.280
1.220
1.240
1,609,161
+0.03(+2.48%)
Mar 08, 2021
1.220
1.310
1.180
1.210
1,270,128
+0.00(+0.00%)
Mar 05, 2021
1.180
1.240
1.060
1.210
1,880,300
+0.03(+2.54%)
Mar 04, 2021
1.250
1.300
1.130
1.180
2,631,914
-0.12(-9.23%)
Mar 03, 2021
1.400
1.450
1.290
1.300
2,306,763
-0.09(-6.47%)
Mar 02, 2021
1.500
1.510
1.360
1.390
1,433,139
-0.11(-7.33%)
Mar 01, 2021
1.500
1.520
1.450
1.500
623,555
+0.06(+4.17%)
Feb 26, 2021
1.510
1.520
1.350
1.440
1,374,700
-0.07(-4.64%)
Feb 25, 2021
1.660
1.660
1.480
1.510
2,079,651
-0.18(-10.65%)
Feb 24, 2021
1.470
1.730
1.450
1.690
2,474,215
+0.21(+14.19%)
Feb 23, 2021
1.430
1.480
1.250
1.480
2,733,786
-0.11(-6.92%)
Feb 22, 2021
1.670
1.700
1.550
1.590
2,151,288
-0.12(-7.02%)
Feb 19, 2021
1.680
1.730
1.650
1.710
1,446,900
+0.05(+3.01%)
Feb 18, 2021
1.700
1.740
1.620
1.660
2,008,589
-0.10(-5.68%)
Feb 17, 2021
1.850
1.860
1.710
1.760
2,603,189
-0.09(-4.86%)
Feb 16, 2021
1.930
1.930
1.790
1.850
3,822,743
+0.04(+2.21%)
Feb 12, 2021
1.750
1.810
1.670
1.810
2,922,200
+0.07(+4.02%)
Feb 11, 2021
1.980
1.990
1.710
1.740
5,164,218
-0.15(-7.94%)
Feb 10, 2021
2.010
2.030
1.750
1.890
7,529,696
+0.07(+3.85%)
Feb 09, 2021
2.000
2.050
1.750
1.820
8,649,831
+0.13(+7.69%)
Feb 08, 2021
1.550
1.700
1.510
1.690
5,327,845
+0.15(+9.74%)
Feb 05, 2021
1.560
1.600
1.460
1.540
2,787,900
+0.01(+0.65%)
Feb 04, 2021
1.590
1.630
1.520
1.530
2,985,083
-0.06(-3.77%)
Feb 03, 2021
1.550
1.610
1.460
1.590
4,109,448
+0.00(+0.00%)
Feb 02, 2021
1.440
1.770
1.380
1.590
16,116,385
+0.22(+16.06%)
Feb 01, 2021
1.540
1.570
1.330
1.370
3,892,430
-0.09(-6.16%)
Jan 29, 2021
1.570
1.700
1.420
1.460
4,114,700
-0.04(-2.67%)
Jan 28, 2021
1.740
1.750
1.450
1.500
5,174,193
-0.14(-8.54%)
Jan 27, 2021
1.750
1.850
1.630
1.640
9,401,139
-0.35(-17.59%)
Jan 26, 2021
2.240
2.250
1.750
1.990
14,383,447
-0.18(-8.29%)
Jan 25, 2021
2.190
2.500
1.950
2.170
33,750,468
+0.33(+17.93%)
Jan 22, 2021
1.220
2.630
1.220
1.840
179,230,800
+0.60(+48.39%)
Jan 21, 2021
1.000
1.520
0.9400
1.240
73,078,096
+0.32(+34.55%)
Jan 20, 2021
0.9256
0.9494
0.8809
0.9216
2,662,613
+0.01(+1.27%)
Jan 19, 2021
0.8800
0.9500
0.8600
0.9100
3,947,404
+0.04(+4.60%)
Jan 15, 2021
0.8555
0.8755
0.8445
0.8700
2,036,300
-0.02(-2.25%)
Jan 14, 2021
0.9200
0.9300
0.8400
0.8900
3,374,059
-0.03(-3.08%)
Jan 13, 2021
0.9500
0.9700
0.8529
0.9183
6,012,569
+0.01(+1.07%)
Jan 12, 2021
1.120
1.240
0.9072
0.9086
22,718,588
-0.01(-1.24%)
Jan 11, 2021
0.9400
1.020
0.8900
0.9200
13,629,192
+0.10(+12.20%)
Jan 08, 2021
0.8590
0.8910
0.8176
0.8200
3,332,600
+0.00(+0.00%)
Jan 07, 2021
0.8300
0.8500
0.7900
0.8200
1,204,991
-0.01(-1.20%)
Jan 06, 2021
0.8300
0.8400
0.7900
0.8300
2,121,852
-0.02(-2.35%)
Jan 05, 2021
0.8961
0.9000
0.8275
0.8500
1,961,518
-0.05(-5.56%)
Jan 04, 2021
0.9000
0.9700
0.8400
0.9000
6,749,012
-0.07(-7.22%)
Dec 31, 2020
0.9700
0.9700
0.9700
3,277,542
-0.07(-6.73%)
Dec 30, 2020
0.7800
1.110
0.7800
1.040
3,277,542
+0.26(+33.21%)
Dec 29, 2020
0.7913
0.8200
0.7700
0.7807
312,771
-0.01(-1.18%)
Dec 28, 2020
0.7900
0.8000
0.7772
0.7900
209,656
-0.00(-0.09%)
Dec 24, 2020
0.8100
0.8100
0.7850
0.7907
119,100
-0.01(-1.16%)
Dec 23, 2020
0.7704
0.8296
0.7614
0.8000
236,967
+0.02(+2.55%)
Dec 22, 2020
0.7700
0.7918
0.7611
0.7801
204,748
+0.01(+1.30%)
Dec 21, 2020
0.7980
0.8200
0.7531
0.7701
268,004
-0.03(-3.74%)
Dec 18, 2020
0.8103
0.8412
0.7900
0.8000
338,000
-0.01(-1.23%)
Dec 17, 2020
0.8200
0.8500
0.7900
0.8100
250,408
-0.01(-0.76%)
Dec 16, 2020
0.7980
0.8489
0.7980
0.8162
411,443
+0.03(+4.25%)
Dec 15, 2020
0.7670
0.7950
0.7661
0.7829
72,543
+0.03(+3.68%)
Dec 14, 2020
0.7301
0.8000
0.7301
0.7551
261,938
+0.02(+2.04%)
Dec 11, 2020
0.7600
0.7698
0.7318
0.7400
114,800
-0.02(-2.63%)
Dec 10, 2020
0.7500
0.7600
0.7450
0.7600
107,535
-0.00(-0.04%)
Dec 09, 2020
0.7899
0.7920
0.7500
0.7603
163,528
-0.02(-2.94%)
Dec 08, 2020
0.7700
0.7900
0.7601
0.7833
72,976
+0.01(+1.57%)
Dec 07, 2020
0.7711
0.8280
0.7600
0.7712
160,456
-0.00(-0.49%)
Dec 04, 2020
0.7866
0.8699
0.7700
0.7750
1,025,100
-0.02(-1.96%)
Dec 03, 2020
0.7845
0.7910
0.7651
0.7905
133,595
+0.01(+1.78%)
Dec 02, 2020
0.7900
0.7950
0.7700
0.7767
59,417
-0.02(-1.99%)
Dec 01, 2020
0.7940
0.8057
0.7900
0.7925
72,372
+0.00(+0.32%)
Nov 30, 2020
0.8100
0.8200
0.7700
0.7900
289,541
+0.02(+2.00%)
Nov 27, 2020
0.7800
0.7946
0.7520
0.7745
73,600
-0.01(-0.84%)
Nov 25, 2020
0.8000
0.8000
0.7800
0.7811
82,800
+0.00(+0.13%)
Nov 24, 2020
0.7790
0.7905
0.7636
0.7801
100,188
+0.00(+0.52%)
Nov 23, 2020
0.7700
0.8100
0.7410
0.7761
269,361
+0.00(+0.14%)
Nov 20, 2020
0.7808
0.8200
0.7656
0.7750
125,300
-0.00(-0.42%)
Nov 19, 2020
0.7325
0.8012
0.7325
0.7783
165,676
+0.05(+6.24%)
Nov 18, 2020
0.7195
0.7400
0.6900
0.7326
226,728
+0.03(+4.67%)
Nov 17, 2020
0.7380
0.7380
0.6701
0.6999
211,516
-0.00(-0.09%)
Nov 16, 2020
0.7200
0.7300
0.6900
0.7005
301,871
-0.03(-4.04%)
Nov 13, 2020
0.7298
0.7430
0.7200
0.7300
92,100
+0.01(+1.39%)
Nov 12, 2020
0.7100
0.7400
0.7100
0.7200
87,481
-0.01(-1.41%)
Nov 11, 2020
0.7000
0.7426
0.7000
0.7303
58,597
+0.02(+2.14%)
Nov 10, 2020
0.7467
0.7467
0.7050
0.7150
143,045
-0.01(-1.61%)
Nov 09, 2020
0.7079
0.7404
0.6900
0.7267
168,321
+0.00(+0.37%)
Nov 06, 2020
0.7050
0.7400
0.7000
0.7240
39,300
-0.00(-0.34%)
Nov 05, 2020
0.7170
0.7400
0.7000
0.7265
99,180
+0.02(+2.54%)
Nov 04, 2020
0.6922
0.7230
0.6900
0.7085
16,633
+0.01(+1.21%)
Nov 03, 2020
0.7099
0.7199
0.6800
0.7000
80,075
-0.02(-2.76%)
Nov 02, 2020
0.7337
0.7365
0.7000
0.7199
138,622
-0.01(-0.98%)
Oct 30, 2020
0.7480
0.7660
0.7087
0.7270
132,400
-0.01(-1.76%)
Oct 29, 2020
0.7700
0.8000
0.7000
0.7400
360,434
-0.04(-5.13%)
Oct 28, 2020
0.7800
0.8000
0.7500
0.7800
126,046
-0.01(-1.25%)
Oct 27, 2020
0.7638
0.7928
0.7600
0.7899
61,237
+0.01(+1.26%)
Oct 26, 2020
0.7983
0.7999
0.7601
0.7801
26,548
-0.02(-2.63%)
Oct 23, 2020
0.8040
0.8040
0.7801
0.8012
25,000
+0.01(+1.39%)
Oct 22, 2020
0.8250
0.8250
0.7901
0.7902
100,705
-0.03(-3.63%)
Oct 21, 2020
0.8000
0.8400
0.7900
0.8200
308,088
+0.02(+2.50%)
Oct 20, 2020
0.7700
0.8000
0.7600
0.8000
146,862
+0.02(+3.11%)
Oct 19, 2020
0.7700
0.7800
0.7599
0.7759
82,209
+0.01(+1.02%)
Oct 16, 2020
0.7890
0.7899
0.7600
0.7681
74,200
-0.02(-2.77%)
Oct 15, 2020
0.7799
0.8050
0.7644
0.7900
113,107
+0.01(+1.28%)
Oct 14, 2020
0.7800
0.8100
0.7700
0.7800
346,688
+0.00(+0.33%)
Oct 13, 2020
0.7703
0.7880
0.7601
0.7774
85,839
+0.02(+2.29%)
Oct 12, 2020
0.7800
0.7900
0.7600
0.7600
83,912
-0.02(-1.97%)
Oct 09, 2020
0.7900
0.8130
0.7750
0.7753
133,100
-0.01(-1.16%)
Oct 08, 2020
0.7500
0.8000
0.7500
0.7844
191,956
+0.03(+4.59%)
Oct 07, 2020
0.7500
0.7500
0.7300
0.7500
62,778
+0.01(+0.67%)
Oct 06, 2020
0.7325
0.7600
0.7325
0.7450
84,784
+0.01(+2.04%)
Oct 05, 2020
0.7099
0.7425
0.7050
0.7301
88,707
+0.01(+2.03%)
Oct 02, 2020
0.6975
0.7398
0.6975
0.7156
65,100
+0.02(+2.85%)
Oct 01, 2020
0.7300
0.7399
0.6956
0.6958
149,854
-0.01(-2.00%)
Sep 30, 2020
0.7200
0.7600
0.7000
0.7100
125,725
-0.01(-1.91%)
Sep 29, 2020
0.8150
0.8150
0.7200
0.7238
172,923
-0.02(-2.19%)
Sep 28, 2020
0.7500
0.7500
0.7202
0.7400
86,034
+0.02(+2.51%)
Sep 25, 2020
0.7381
0.7575
0.6501
0.7219
195,500
-0.01(-1.77%)
Sep 24, 2020
0.7500
0.7600
0.7201
0.7349
120,060
-0.02(-2.01%)
Sep 23, 2020
0.7700
0.7700
0.7300
0.7500
88,916
-0.01(-1.32%)
Sep 22, 2020
0.7602
0.7856
0.7315
0.7600
53,683
-0.00(-0.03%)
Sep 21, 2020
0.7600
0.7998
0.7315
0.7602
172,379
-0.05(-6.72%)
Sep 18, 2020
0.7200
0.8260
0.7100
0.8150
578,300
-0.01(-1.26%)
Sep 17, 2020
0.8100
0.8499
0.8100
0.8254
224,056
+0.03(+3.81%)
Sep 16, 2020
0.7900
0.8000
0.7421
0.7951
69,270
+0.03(+3.26%)
Sep 15, 2020
0.7400
0.7800
0.7200
0.7700
174,889
+0.05(+6.94%)
Sep 14, 2020
0.7045
0.7500
0.7045
0.7200
90,193
+0.00(+0.00%)
Sep 11, 2020
0.7408
0.7778
0.7110
0.7200
103,400
-0.02(-2.70%)
Sep 10, 2020
0.8100
0.8100
0.7400
0.7400
267,166
-0.01(-1.74%)
Sep 09, 2020
0.7440
0.7870
0.7300
0.7531
150,470
+0.02(+3.16%)
Sep 08, 2020
0.8000
0.8000
0.7200
0.7300
553,647
-0.07(-8.75%)
Sep 04, 2020
0.8055
0.8160
0.7760
0.8000
166,300
+0.00(+0.00%)
Sep 03, 2020
0.8200
0.8200
0.8000
0.8000
77,315
-0.01(-1.23%)
Sep 02, 2020
0.8110
0.8543
0.8100
0.8100
48,781
-0.00(-0.12%)
Sep 01, 2020
0.7897
0.8378
0.7897
0.8110
98,758
-0.01(-1.13%)
Aug 31, 2020
0.8600
0.8649
0.8030
0.8203
97,796
-0.02(-2.36%)
Aug 28, 2020
0.7800
0.8923
0.7800
0.8401
372,900
+0.06(+7.71%)
Aug 27, 2020
0.7700
0.8028
0.7686
0.7800
186,813
+0.01(+1.30%)
Aug 26, 2020
0.8100
0.8300
0.7600
0.7700
452,305
-0.05(-5.66%)
Aug 25, 2020
0.8057
0.8222
0.8016
0.8162
156,165
+0.01(+0.77%)
Aug 24, 2020
0.8800
0.8800
0.7700
0.8100
407,094
-0.05(-5.81%)
Aug 21, 2020
0.8900
0.8900
0.8475
0.8600
198,900
+0.00(+0.00%)
Aug 20, 2020
0.8900
0.8900
0.8500
0.8600
193,314
-0.02(-2.27%)
Aug 19, 2020
0.8700
0.9100
0.8700
0.8800
198,610
-0.01(-1.12%)
Aug 18, 2020
0.9700
0.9700
0.8600
0.8900
391,876
-0.05(-4.81%)
Aug 17, 2020
0.9500
0.9800
0.9104
0.9350
323,430
+0.01(+0.54%)
Aug 14, 2020
0.9900
0.9999
0.9277
0.9300
409,400
-0.06(-6.06%)
Aug 13, 2020
1.040
1.070
0.9600
0.9900
963,381
-0.14(-12.39%)
Aug 12, 2020
1.080
1.300
0.9100
1.130
5,263,773
+0.10(+9.71%)
Aug 11, 2020
1.050
1.050
0.9500
1.030
3,361,071
+0.08(+8.42%)
Aug 10, 2020
1.000
1.040
0.9100
0.9500
1,815,538
-0.22(-18.80%)
Aug 07, 2020
1.110
1.190
1.095
1.170
386,100
+0.08(+7.34%)
Aug 06, 2020
1.060
1.110
1.050
1.090
171,916
+0.01(+0.93%)
Aug 05, 2020
1.020
1.100
1.020
1.080
154,709
+0.05(+4.85%)
Aug 04, 2020
1.000
1.060
1.000
1.030
117,883
+0.02(+1.98%)
Aug 03, 2020
1.020
1.050
0.9800
1.010
113,489
+0.04(+4.17%)
Jul 31, 2020
0.9920
1.016
0.9517
0.9696
171,700
-0.01(-1.06%)
Jul 30, 2020
0.9856
1.000
0.9601
0.9800
88,972
+0.01(+1.03%)
Jul 29, 2020
0.9800
1.040
0.9500
0.9700
189,795
-0.01(-1.02%)
Jul 28, 2020
1.040
1.050
0.9200
0.9800
691,325
-0.13(-11.71%)
Jul 27, 2020
1.140
1.190
1.090
1.110
284,747
-0.05(-4.31%)
Jul 24, 2020
1.200
1.200
1.100
1.160
175,200
+0.01(+0.87%)
Jul 23, 2020
1.160
1.241
1.150
1.150
338,346
+0.00(+0.00%)
Jul 22, 2020
1.080
1.300
1.050
1.150
1,291,603
+0.10(+9.52%)
Jul 21, 2020
1.000
1.060
0.9300
1.050
435,274
+0.08(+8.25%)
Jul 20, 2020
0.9900
1.060
0.9000
0.9700
545,008
+0.04(+4.53%)
Jul 17, 2020
0.8560
0.9300
0.8451
0.9280
237,100
+0.08(+9.18%)
Jul 16, 2020
0.8200
0.8550
0.8200
0.8500
77,354
+0.02(+2.66%)
Jul 15, 2020
0.8103
0.8400
0.8000
0.8280
40,784
+0.01(+1.22%)
Jul 14, 2020
0.8450
0.8550
0.8100
0.8180
66,604
-0.02(-2.50%)
Jul 13, 2020
0.8550
0.8670
0.8200
0.8390
87,902
-0.01(-1.28%)
Jul 10, 2020
0.8361
0.8700
0.8250
0.8499
56,000
+0.02(+2.40%)
Jul 09, 2020
0.8500
0.9000
0.8200
0.8300
82,512
-0.01(-0.63%)
Jul 08, 2020
0.8300
0.9100
0.8300
0.8353
76,190
-0.01(-1.74%)
Jul 07, 2020
0.8200
0.8739
0.8100
0.8501
73,046
+0.02(+2.42%)
Jul 06, 2020
0.8800
0.8900
0.7800
0.8300
282,148
-0.07(-7.43%)
Jul 02, 2020
0.9001
0.9100
0.8700
0.8966
212,600
-0.00(-0.38%)
Jul 01, 2020
0.9100
0.9200
0.8900
0.9000
99,216
-0.01(-0.67%)
Jun 30, 2020
0.9100
0.9200
0.8770
0.9061
132,558
+0.01(+0.68%)
Jun 29, 2020
0.9100
0.9350
0.8998
0.9000
152,414
+0.00(+0.02%)
Jun 26, 2020
0.9257
0.9350
0.8998
0.8998
137,300
-0.03(-3.25%)
Jun 25, 2020
0.9400
0.9600
0.9200
0.9300
166,707
+0.01(+1.09%)
Jun 24, 2020
0.8900
0.9400
0.8800
0.9200
193,358
+0.03(+3.37%)
Jun 23, 2020
0.9000
0.9400
0.8800
0.8900
133,280
-0.01(-1.11%)
Jun 22, 2020
0.9300
0.9600
0.8700
0.9000
124,424
-0.02(-2.15%)
Jun 19, 2020
0.9338
1.010
0.9198
0.9198
231,000
-0.00(-0.02%)
Jun 18, 2020
0.9500
0.9800
0.9200
0.9200
76,885
-0.03(-3.18%)
Jun 17, 2020
0.9644
0.9900
0.9100
0.9502
77,033
-0.02(-1.74%)
Jun 16, 2020
0.9870
0.9870
0.9410
0.9670
73,889
+0.03(+2.86%)
Jun 15, 2020
0.9000
0.9621
0.9000
0.9401
179,784
+0.01(+1.31%)
Jun 12, 2020
0.9222
0.9800
0.9000
0.9279
145,900
-0.01(-1.05%)
Jun 11, 2020
0.9380
0.9915
0.9000
0.9377
229,410
-0.05(-5.28%)
Jun 10, 2020
1.070
1.070
0.9200
0.9900
239,354
-0.03(-2.94%)
Jun 09, 2020
0.9500
1.190
0.8700
1.020
1,009,814
+0.06(+6.22%)
Jun 08, 2020
0.9451
0.9900
0.8967
0.9603
529,615
+0.05(+5.88%)
Jun 05, 2020
0.9390
1.000
0.8807
0.9070
274,800
-0.03(-3.51%)
Jun 04, 2020
0.9100
0.9600
0.8600
0.9400
275,931
+0.03(+3.26%)
Jun 03, 2020
0.8444
0.9210
0.8201
0.9103
351,595
+0.06(+7.09%)
Jun 02, 2020
0.8100
0.8600
0.8000
0.8500
141,466
+0.05(+6.25%)
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.