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
Flexshopper Inc
(NQ:
FPAY
)
1.260
+0.010 (+0.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
0.9100
0.9700
0.9100
0.9515
34,200
+0.01(+1.55%)
May 30, 2019
0.9495
0.9497
0.9100
0.9370
79,625
-0.00(-0.26%)
May 29, 2019
0.9300
0.9676
0.9300
0.9394
32,543
-0.00(-0.06%)
May 28, 2019
0.9400
0.9694
0.9200
0.9400
44,766
+0.01(+1.26%)
May 24, 2019
0.9220
0.9400
0.9000
0.9283
172,900
-0.00(-0.18%)
May 23, 2019
0.9200
0.9400
0.9000
0.9300
87,276
+0.01(+1.09%)
May 22, 2019
0.9500
0.9654
0.8900
0.9200
139,529
-0.03(-3.16%)
May 21, 2019
0.9500
1.010
0.8800
0.9500
484,406
+0.03(+3.23%)
May 20, 2019
0.8900
0.9500
0.8600
0.9203
172,337
+0.02(+2.65%)
May 17, 2019
0.8600
0.8965
0.8500
0.8965
82,100
+0.05(+5.45%)
May 16, 2019
0.8500
0.8900
0.8300
0.8502
189,386
+0.01(+0.94%)
May 15, 2019
0.8300
0.8523
0.8100
0.8423
110,560
+0.04(+5.29%)
May 14, 2019
0.8300
0.8300
0.7800
0.8000
343,433
-0.02(-2.44%)
May 13, 2019
0.8400
0.8400
0.8200
0.8200
184,202
-0.02(-1.80%)
May 10, 2019
0.8500
0.8600
0.8240
0.8350
263,900
+0.01(+0.60%)
May 09, 2019
0.8500
0.8600
0.8100
0.8300
282,383
-0.00(-0.01%)
May 08, 2019
0.9800
0.9900
0.8300
0.8301
975,633
-0.25(-23.14%)
May 07, 2019
0.9000
0.9600
0.8800
1.080
973,418
+0.21(+23.95%)
May 06, 2019
0.9222
0.9300
0.8713
0.8713
152,975
-0.01(-0.98%)
May 03, 2019
0.8669
0.8800
0.8550
0.8799
45,100
+0.01(+0.68%)
May 02, 2019
0.8600
0.8990
0.8505
0.8740
117,200
+0.01(+0.92%)
May 01, 2019
0.9000
0.9000
0.8500
0.8660
94,971
-0.00(-0.45%)
Apr 30, 2019
0.8899
0.8899
0.8501
0.8699
53,565
-0.00(-0.02%)
Apr 29, 2019
0.8750
0.8900
0.8470
0.8701
69,067
+0.01(+0.72%)
Apr 26, 2019
0.8610
0.8995
0.8400
0.8639
202,800
-0.03(-2.93%)
Apr 25, 2019
0.8600
0.9000
0.8500
0.8900
284,173
+0.04(+4.46%)
Apr 24, 2019
0.8667
0.8700
0.8402
0.8520
32,736
-0.00(-0.44%)
Apr 23, 2019
0.8669
0.8892
0.8400
0.8558
148,809
-0.00(-0.31%)
Apr 22, 2019
0.8500
0.8741
0.8300
0.8585
159,869
+0.02(+2.34%)
Apr 18, 2019
0.8254
0.8499
0.8200
0.8389
31,500
+0.01(+1.07%)
Apr 17, 2019
0.8500
0.8695
0.8300
0.8300
93,371
-0.01(-1.31%)
Apr 16, 2019
0.8410
0.8900
0.8400
0.8410
116,337
+0.00(+0.12%)
Apr 15, 2019
0.8767
0.8999
0.8400
0.8400
61,729
+0.01(+0.60%)
Apr 12, 2019
0.8499
0.8700
0.8300
0.8350
132,000
-0.02(-1.76%)
Apr 11, 2019
0.8700
0.8900
0.8400
0.8500
189,072
-0.01(-0.58%)
Apr 10, 2019
0.8400
0.9500
0.8400
0.8550
474,834
+0.01(+1.76%)
Apr 09, 2019
0.8310
0.8490
0.8203
0.8402
56,420
+0.01(+0.67%)
Apr 08, 2019
0.8340
0.8500
0.8300
0.8346
56,858
-0.02(-1.81%)
Apr 05, 2019
0.8756
0.8756
0.8200
0.8500
67,700
+0.01(+0.83%)
Apr 04, 2019
0.8185
0.8750
0.8157
0.8430
117,582
+0.01(+0.60%)
Apr 03, 2019
0.8100
0.8490
0.8100
0.8380
62,057
+0.01(+0.96%)
Apr 02, 2019
0.8300
0.8300
0.8200
0.8300
52,168
-0.00(-0.01%)
Apr 01, 2019
0.8111
0.8490
0.8032
0.8301
62,984
+0.01(+1.36%)
Mar 29, 2019
0.8243
0.8298
0.8100
0.8190
111,600
-0.01(-1.29%)
Mar 28, 2019
0.8377
0.8387
0.8200
0.8297
143,329
-0.01(-1.31%)
Mar 27, 2019
0.8400
0.8450
0.8352
0.8407
58,553
-0.01(-1.09%)
Mar 26, 2019
0.8500
0.8648
0.8250
0.8500
108,873
+0.00(+0.02%)
Mar 25, 2019
0.8800
0.8800
0.8400
0.8498
103,384
+0.00(+0.05%)
Mar 22, 2019
0.8500
0.8800
0.8250
0.8494
127,800
+0.01(+0.80%)
Mar 21, 2019
0.8500
0.8850
0.8374
0.8427
164,054
-0.01(-0.85%)
Mar 20, 2019
0.8427
0.8512
0.8300
0.8499
63,007
-0.01(-0.60%)
Mar 19, 2019
0.8335
0.8699
0.8325
0.8550
255,660
+0.03(+3.01%)
Mar 18, 2019
0.8400
0.8800
0.8100
0.8300
125,200
-0.02(-1.78%)
Mar 15, 2019
0.9000
0.9000
0.8300
0.8450
154,200
-0.04(-4.85%)
Mar 14, 2019
0.8491
0.8950
0.8100
0.8881
206,820
+0.02(+2.08%)
Mar 13, 2019
0.8700
0.8700
0.7900
0.8700
384,506
+0.01(+1.16%)
Mar 12, 2019
0.9400
1.000
0.8300
0.8600
782,601
-0.05(-5.49%)
Mar 11, 2019
0.9900
0.9900
0.8900
0.9100
628,846
-0.04(-4.21%)
Mar 08, 2019
0.9300
1.040
0.9000
0.9500
1,226,600
+0.02(+1.79%)
Mar 07, 2019
0.9505
0.9744
0.8800
0.9333
345,621
-0.01(-0.71%)
Mar 06, 2019
0.9000
0.9700
0.9000
0.9400
946,407
+0.03(+2.96%)
Mar 05, 2019
0.8550
0.9200
0.8507
0.9130
876,336
+0.06(+6.78%)
Mar 04, 2019
0.8301
0.8590
0.8300
0.8550
88,244
+0.01(+0.59%)
Mar 01, 2019
0.8000
0.8600
0.8000
0.8500
182,700
+0.02(+1.80%)
Feb 28, 2019
0.8160
0.8350
0.8150
0.8350
86,923
+0.02(+2.45%)
Feb 27, 2019
0.8115
0.8150
0.8037
0.8150
48,599
+0.01(+1.72%)
Feb 26, 2019
0.8150
0.8199
0.7950
0.8012
182,056
-0.00(-0.17%)
Feb 25, 2019
0.8000
0.8290
0.7997
0.8026
90,338
-0.02(-2.12%)
Feb 22, 2019
0.8200
0.8400
0.8000
0.8200
237,200
+0.01(+1.42%)
Feb 21, 2019
0.8500
0.8500
0.8050
0.8085
172,638
-0.01(-0.92%)
Feb 20, 2019
0.8300
0.8680
0.8160
0.8160
148,699
-0.01(-0.80%)
Feb 19, 2019
0.8200
0.8600
0.8089
0.8226
137,464
+0.02(+2.82%)
Feb 15, 2019
0.8400
0.8400
0.8000
0.8000
97,200
+0.00(+0.00%)
Feb 14, 2019
0.8139
0.8200
0.7925
0.8000
41,865
+0.00(+0.00%)
Feb 13, 2019
0.8100
0.8200
0.7900
0.8000
73,350
+0.00(+0.11%)
Feb 12, 2019
0.7960
0.8100
0.7902
0.7991
39,159
-0.00(-0.21%)
Feb 11, 2019
0.7805
0.8100
0.7805
0.8008
184,057
+0.02(+2.67%)
Feb 08, 2019
0.7800
0.8000
0.7800
0.7800
124,300
+0.01(+1.21%)
Feb 07, 2019
0.8243
0.8275
0.7700
0.7707
78,739
-0.04(-4.85%)
Feb 06, 2019
0.8300
0.8300
0.8100
0.8100
93,826
-0.01(-1.21%)
Feb 05, 2019
0.8200
0.8490
0.8171
0.8199
105,461
+0.01(+0.96%)
Feb 04, 2019
0.7950
0.8250
0.7950
0.8121
41,240
+0.01(+1.64%)
Feb 01, 2019
0.8050
0.8050
0.7840
0.7990
102,900
-0.00(-0.13%)
Jan 31, 2019
0.8100
0.8100
0.7900
0.8000
96,716
-0.00(-0.42%)
Jan 30, 2019
0.7990
0.8498
0.7700
0.8034
408,164
+0.04(+5.57%)
Jan 29, 2019
0.8230
0.8390
0.7501
0.7610
249,068
-0.06(-6.95%)
Jan 28, 2019
0.8263
0.8263
0.8070
0.8178
103,446
-0.01(-0.99%)
Jan 25, 2019
0.8200
0.8400
0.8150
0.8260
57,000
+0.01(+0.94%)
Jan 24, 2019
0.8380
0.8400
0.8000
0.8183
155,897
-0.04(-4.85%)
Jan 23, 2019
0.8400
0.8600
0.8300
0.8600
64,905
+0.02(+2.38%)
Jan 22, 2019
0.8700
0.8700
0.8300
0.8400
133,694
-0.01(-1.18%)
Jan 18, 2019
0.8450
0.8600
0.8420
0.8500
97,300
+0.00(+0.00%)
Jan 17, 2019
0.8700
0.8800
0.8393
0.8500
162,813
-0.02(-2.30%)
Jan 16, 2019
0.9100
0.9200
0.8700
0.8700
396,282
-0.03(-3.32%)
Jan 15, 2019
0.8501
0.9300
0.8501
0.8999
600,783
+0.06(+7.48%)
Jan 14, 2019
0.8163
0.8600
0.8092
0.8373
426,296
+0.03(+4.01%)
Jan 11, 2019
0.8000
0.8100
0.7900
0.8050
105,000
+0.01(+0.63%)
Jan 10, 2019
0.8100
0.8300
0.7900
0.8000
99,497
-0.03(-3.50%)
Jan 09, 2019
0.8100
0.8400
0.8043
0.8290
124,976
+0.01(+1.12%)
Jan 08, 2019
0.8450
0.8450
0.7800
0.8198
452,543
-0.02(-2.40%)
Jan 07, 2019
0.9400
1.030
0.8100
0.8400
3,479,658
-0.02(-2.33%)
Jan 04, 2019
0.8300
0.8800
0.8300
0.8600
208,000
+0.00(+0.00%)
Jan 03, 2019
0.8700
0.8790
0.8300
0.8600
165,749
-0.01(-1.15%)
Jan 02, 2019
0.7700
0.8800
0.7400
0.8700
531,290
+0.11(+14.17%)
Dec 31, 2018
0.7350
0.7800
0.7050
0.7620
261,000
+0.04(+5.83%)
Dec 28, 2018
0.7000
0.7350
0.7000
0.7200
148,500
+0.00(+0.00%)
Dec 27, 2018
0.7199
0.7400
0.7001
0.7200
147,134
+0.02(+2.26%)
Dec 26, 2018
0.7154
0.7214
0.7000
0.7041
42,743
+0.01(+2.04%)
Dec 24, 2018
0.6600
0.7100
0.6600
0.6900
173,500
+0.02(+2.99%)
Dec 21, 2018
0.6900
0.7100
0.6600
0.6700
145,100
-0.03(-4.27%)
Dec 20, 2018
0.7300
0.7300
0.6780
0.6999
167,812
-0.01(-1.73%)
Dec 19, 2018
0.6750
0.7490
0.6750
0.7122
177,755
-0.01(-1.08%)
Dec 18, 2018
0.7444
0.7444
0.6953
0.7200
234,585
-0.01(-1.36%)
Dec 17, 2018
0.7520
0.7580
0.7150
0.7299
266,772
+0.00(+0.68%)
Dec 14, 2018
0.7110
0.7600
0.7090
0.7250
417,100
+0.03(+3.81%)
Dec 13, 2018
0.7000
0.7200
0.6600
0.6984
201,682
-0.02(-2.29%)
Dec 12, 2018
0.7276
0.7380
0.7000
0.7148
133,652
-0.01(-0.72%)
Dec 11, 2018
0.7156
0.7450
0.7156
0.7200
123,658
-0.02(-2.08%)
Dec 10, 2018
0.7200
0.7500
0.7116
0.7353
152,487
+0.01(+1.42%)
Dec 07, 2018
0.7300
0.7430
0.7250
0.7250
99,600
-0.01(-0.68%)
Dec 06, 2018
0.7500
0.7591
0.7203
0.7300
237,382
-0.02(-2.67%)
Dec 04, 2018
0.7700
0.8400
0.7400
0.7500
858,300
+0.01(+1.35%)
Dec 03, 2018
0.7400
0.7700
0.7400
0.7400
125,058
+0.00(+0.00%)
Nov 30, 2018
0.7400
0.7600
0.7100
0.7400
301,700
+0.01(+1.90%)
Nov 29, 2018
0.7300
0.7469
0.7200
0.7262
134,322
-0.01(-1.96%)
Nov 28, 2018
0.7711
0.7711
0.7300
0.7407
513,211
+0.02(+2.90%)
Nov 27, 2018
0.7122
0.7400
0.7050
0.7198
127,808
+0.00(+0.42%)
Nov 26, 2018
0.7400
0.7439
0.6969
0.7168
146,552
-0.00(-0.44%)
Nov 23, 2018
0.7400
0.7600
0.7200
0.7200
77,700
-0.02(-2.70%)
Nov 21, 2018
0.7400
0.7400
0.7400
0
+0.03(+4.17%)
Nov 20, 2018
0.7500
0.7530
0.7000
0.7104
343,931
-0.04(-5.58%)
Nov 19, 2018
0.8141
0.8141
0.7500
0.7524
339,181
-0.05(-5.95%)
Nov 16, 2018
0.8000
0.8500
0.7400
0.8000
3,336,900
+0.06(+8.11%)
Nov 15, 2018
0.7400
0.7500
0.7100
0.7400
175,912
+0.02(+2.08%)
Nov 14, 2018
0.7000
0.7970
0.7000
0.7249
310,508
+0.00(+0.21%)
Nov 13, 2018
0.7415
0.7579
0.7100
0.7234
282,802
-0.02(-2.44%)
Nov 12, 2018
0.7929
0.7929
0.7300
0.7415
247,022
-0.05(-6.14%)
Nov 09, 2018
0.7500
0.8200
0.7200
0.7900
832,200
+0.06(+8.15%)
Nov 08, 2018
0.7497
0.7690
0.7202
0.7305
231,030
-0.01(-1.70%)
Nov 07, 2018
0.7300
0.7800
0.7000
0.7431
372,548
+0.02(+2.13%)
Nov 06, 2018
0.7890
0.7890
0.7210
0.7276
651,677
-0.04(-5.64%)
Nov 05, 2018
0.8600
0.8780
0.7200
0.7711
1,490,090
-0.15(-16.18%)
Nov 02, 2018
0.8500
0.9500
0.8500
0.9200
730,900
+0.07(+8.24%)
Nov 01, 2018
0.8800
0.8900
0.8400
0.8500
309,605
+0.01(+1.19%)
Oct 31, 2018
0.7800
0.8400
0.7700
0.8400
383,206
+0.07(+9.09%)
Oct 30, 2018
0.7830
0.8070
0.7600
0.7700
324,182
-0.01(-1.64%)
Oct 29, 2018
0.8400
0.8400
0.7751
0.7828
495,840
-0.06(-6.81%)
Oct 26, 2018
0.8700
0.8700
0.8000
0.8400
182,000
-0.04(-4.55%)
Oct 25, 2018
0.8400
0.8800
0.8100
0.8800
383,938
+0.05(+6.02%)
Oct 24, 2018
0.8400
0.9000
0.8000
0.8300
455,171
-0.02(-2.35%)
Oct 23, 2018
0.8000
0.9000
0.7600
0.8500
836,899
+0.04(+4.94%)
Oct 22, 2018
0.9000
0.9300
0.8000
0.8100
1,100,776
-0.05(-5.81%)
Oct 19, 2018
0.8300
1.070
0.7800
0.8600
3,298,000
+0.08(+10.26%)
Oct 18, 2018
0.8000
0.8200
0.7500
0.7800
327,571
+0.00(+0.00%)
Oct 17, 2018
0.8100
0.8300
0.7700
0.7800
331,201
-0.04(-4.88%)
Oct 16, 2018
0.8000
0.8300
0.7900
0.8200
260,527
+0.02(+2.49%)
Oct 15, 2018
0.7400
0.8351
0.7200
0.8001
493,638
+0.01(+1.28%)
Oct 12, 2018
0.8100
0.8200
0.6800
0.7900
1,014,400
-0.02(-1.88%)
Oct 11, 2018
0.8200
0.8400
0.7400
0.8051
805,291
-0.06(-7.46%)
Oct 10, 2018
1.050
1.080
0.7500
0.8700
2,969,101
-0.13(-13.00%)
Oct 09, 2018
0.9600
1.050
0.9300
1.000
2,812,458
+0.08(+8.70%)
Oct 08, 2018
0.9000
0.9900
0.8800
0.9200
2,552,730
+0.05(+5.75%)
Oct 05, 2018
0.9100
0.9300
0.8600
0.8700
1,085,100
+0.01(+1.47%)
Oct 04, 2018
0.9200
0.9200
0.8400
0.8574
988,421
+0.05(+5.85%)
Oct 03, 2018
0.8100
0.9200
0.8000
0.8100
1,853,950
+0.02(+2.57%)
Oct 02, 2018
0.8500
0.8575
0.7800
0.7897
293,868
-0.04(-4.86%)
Oct 01, 2018
0.9180
0.9180
0.8201
0.8300
374,790
-0.04(-4.60%)
Sep 28, 2018
0.8600
0.8700
0.8300
0.8700
658,100
-0.01(-1.14%)
Sep 27, 2018
0.8800
0.8900
0.8300
0.8800
1,143,798
+0.03(+3.36%)
Sep 26, 2018
0.8500
0.9100
0.8000
0.8514
2,130,041
-0.32(-27.23%)
Sep 25, 2018
1.840
1.840
1.090
1.170
341,445
-0.69(-37.10%)
Sep 24, 2018
1.710
1.940
1.680
1.860
40,155
+0.15(+8.77%)
Sep 21, 2018
1.890
2.000
1.680
1.710
24,300
-0.17(-9.04%)
Sep 20, 2018
1.920
2.080
1.777
1.880
153,880
-0.06(-3.09%)
Sep 19, 2018
1.880
1.950
1.730
1.940
32,418
+0.05(+2.65%)
Sep 18, 2018
1.910
2.334
1.663
1.890
85,666
+0.08(+4.42%)
Sep 17, 2018
2.000
2.194
1.610
1.810
50,036
-0.01(-0.55%)
Sep 14, 2018
2.260
2.300
1.800
1.820
53,400
-0.13(-6.67%)
Sep 13, 2018
2.235
2.235
1.825
1.950
10,992
-0.17(-7.80%)
Sep 12, 2018
2.230
2.307
2.115
2.115
3,875
-0.11(-5.16%)
Sep 11, 2018
2.250
2.500
2.120
2.230
44,822
-0.40(-15.21%)
Sep 10, 2018
2.440
2.664
2.428
2.630
1,557
+0.03(+1.15%)
Sep 07, 2018
2.600
2.840
2.530
2.600
12,000
-0.01(-0.38%)
Sep 06, 2018
2.750
2.790
2.610
2.610
13,910
-0.20(-7.12%)
Sep 05, 2018
2.910
2.920
2.710
2.810
41,663
-0.07(-2.43%)
Sep 04, 2018
2.770
2.880
2.750
2.880
4,269
+0.00(+0.00%)
Aug 31, 2018
2.880
2.880
2.880
0
-0.14(-4.64%)
Aug 30, 2018
3.020
3.080
3.000
3.020
3,812
+0.07(+2.29%)
Aug 29, 2018
3.100
3.410
2.953
2.953
2,312
-0.06(-1.91%)
Aug 28, 2018
3.100
3.149
2.880
3.010
12,573
-0.04(-1.31%)
Aug 27, 2018
3.160
3.200
2.990
3.050
15,963
-0.23(-7.01%)
Aug 24, 2018
3.200
3.280
3.200
3.280
400
-0.10(-2.96%)
Aug 23, 2018
3.380
3.380
3.380
3.380
303
-0.02(-0.59%)
Aug 22, 2018
3.100
3.400
3.100
3.400
725
+0.27(+8.63%)
Aug 21, 2018
3.156
3.156
3.050
3.130
5,807
-0.02(-0.63%)
Aug 20, 2018
3.100
3.150
3.100
3.150
3,892
-0.08(-2.48%)
Aug 17, 2018
3.250
3.250
3.080
3.230
1,900
-0.06(-1.96%)
Aug 16, 2018
3.200
3.295
3.200
3.295
602
+0.22(+7.31%)
Aug 15, 2018
3.030
3.170
3.030
3.070
5,690
+0.06(+1.99%)
Aug 14, 2018
3.360
3.400
3.010
3.010
15,064
-0.39(-11.47%)
Aug 13, 2018
3.480
3.490
3.337
3.400
7,807
-0.18(-5.03%)
Aug 10, 2018
3.400
3.580
3.220
3.580
15,600
-0.17(-4.53%)
Aug 09, 2018
3.740
3.750
3.730
3.750
1,331
+0.34(+9.97%)
Aug 08, 2018
3.410
3.410
3.410
3.410
141
-0.35(-9.31%)
Aug 07, 2018
3.470
4.000
3.280
3.760
3,177
-0.09(-2.34%)
Aug 06, 2018
3.801
3.850
3.771
3.850
2,356
+0.03(+0.79%)
Aug 03, 2018
3.840
3.840
3.620
3.820
4,100
-0.06(-1.55%)
Aug 02, 2018
3.720
3.940
3.720
3.880
5,516
-0.10(-2.51%)
Aug 01, 2018
3.670
3.980
3.610
3.980
1,670
-0.12(-3.00%)
Jul 31, 2018
3.770
4.103
3.770
4.103
2,084
+0.30(+7.98%)
Jul 30, 2018
3.730
3.800
3.730
3.800
969
+0.08(+2.17%)
Jul 27, 2018
3.685
3.720
3.685
3.719
692
+0.11(+3.03%)
Jul 26, 2018
3.630
3.719
3.610
3.610
708
-0.16(-4.17%)
Jul 25, 2018
3.570
3.870
3.553
3.767
7,246
+0.12(+3.21%)
Jul 24, 2018
3.630
3.888
3.539
3.650
5,969
+0.10(+2.82%)
Jul 23, 2018
3.570
3.690
3.550
3.550
1,816
-0.11(-3.01%)
Jul 20, 2018
3.650
3.660
3.500
3.660
28,389
+0.11(+3.10%)
Jul 19, 2018
3.550
3.650
3.410
3.550
25,399
+0.00(+0.01%)
Jul 18, 2018
3.400
3.550
3.395
3.550
12,676
+0.05(+1.30%)
Jul 17, 2018
3.540
3.540
3.404
3.504
5,909
+0.09(+2.76%)
Jul 16, 2018
3.410
3.410
3.410
3.410
126
-0.08(-2.31%)
Jul 13, 2018
3.442
3.540
3.401
3.490
15,239
-0.06(-1.67%)
Jul 12, 2018
3.445
3.550
3.383
3.550
12,888
+0.12(+3.50%)
Jul 11, 2018
3.630
3.684
3.430
3.430
10,148
+0.16(+4.89%)
Jul 10, 2018
3.498
3.500
3.270
3.270
7,649
-0.13(-3.82%)
Jul 09, 2018
3.300
3.400
3.200
3.400
16,487
+0.00(+0.00%)
Jul 06, 2018
3.226
3.550
3.226
3.400
2,795
+0.18(+5.59%)
Jul 05, 2018
3.440
3.440
3.220
3.220
2,221
+0.05(+1.58%)
Jul 03, 2018
3.170
3.170
3.170
0
-0.04(-1.40%)
Jul 02, 2018
3.241
3.275
3.200
3.215
8,874
+0.02(+0.72%)
Jun 29, 2018
3.192
3.192
3.192
3.192
207
+0.10(+3.30%)
Jun 28, 2018
3.016
3.260
3.016
3.090
2,106
-0.10(-3.02%)
Jun 27, 2018
3.260
3.260
3.045
3.186
2,640
+0.02(+0.51%)
Jun 26, 2018
3.084
3.640
3.059
3.170
41,460
+0.03(+0.96%)
Jun 25, 2018
3.070
3.140
3.070
3.140
6,359
+0.06(+1.95%)
Jun 22, 2018
3.038
3.194
3.038
3.080
2,706
+0.07(+2.33%)
Jun 21, 2018
3.010
3.134
3.010
3.010
2,494
-0.13(-4.26%)
Jun 20, 2018
2.965
3.144
2.965
3.144
1,353
+0.16(+5.50%)
Jun 19, 2018
2.980
2.980
2.980
2.980
630
-0.10(-3.25%)
Jun 18, 2018
3.100
3.110
2.950
3.080
1,766
-0.02(-0.65%)
Jun 15, 2018
3.040
2.966
3.100
3,000
+0.06(+1.97%)
Jun 14, 2018
3.094
3.094
3.000
3.040
40,204
+0.00(+0.00%)
Jun 13, 2018
3.025
3.100
3.000
3.040
44,619
+0.01(+0.49%)
Jun 12, 2018
2.929
3.034
2.929
3.025
2,711
+0.03(+0.84%)
Jun 11, 2018
2.951
3.030
2.951
3.000
20,574
+0.04(+1.35%)
Jun 08, 2018
2.720
3.034
2.620
2.960
7,698
-0.08(-2.63%)
Jun 07, 2018
2.980
3.044
2.930
3.040
19,716
+0.08(+2.70%)
Jun 06, 2018
2.900
2.981
2.900
2.960
2,208
-0.04(-1.33%)
Jun 05, 2018
2.900
3.034
2.900
3.000
21,830
+0.05(+1.69%)
Jun 04, 2018
3.130
3.130
2.950
2.950
8,376
-0.05(-1.67%)
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.