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 29, 2020
1.580
1.630
1.500
1.580
95,700
+0.06(+3.95%)
May 28, 2020
1.410
1.670
1.360
1.520
439,837
+0.10(+7.04%)
May 27, 2020
1.370
1.480
1.330
1.420
829,036
+0.07(+5.19%)
May 26, 2020
1.400
1.400
1.330
1.350
161,852
-0.01(-0.74%)
May 22, 2020
1.320
1.360
1.300
1.360
200,300
+0.04(+3.03%)
May 21, 2020
1.310
1.340
1.310
1.320
62,683
-0.01(-0.75%)
May 20, 2020
1.370
1.370
1.310
1.330
96,381
-0.03(-2.21%)
May 19, 2020
1.330
1.380
1.300
1.360
230,698
+0.03(+2.26%)
May 18, 2020
1.400
1.420
1.250
1.330
294,452
+0.00(+0.00%)
May 15, 2020
1.250
1.380
1.250
1.330
462,900
+0.08(+6.40%)
May 14, 2020
1.170
1.300
1.130
1.250
194,567
+0.04(+3.31%)
May 13, 2020
1.240
1.290
1.150
1.210
453,784
-0.02(-1.63%)
May 12, 2020
1.180
1.310
1.150
1.230
272,809
+0.05(+4.24%)
May 11, 2020
1.090
1.250
1.080
1.180
449,470
+0.10(+9.26%)
May 08, 2020
1.130
1.130
1.050
1.080
257,600
-0.04(-3.57%)
May 07, 2020
1.230
1.250
1.010
1.120
878,451
-0.16(-12.50%)
May 06, 2020
1.160
1.290
1.150
1.280
540,323
+0.13(+11.30%)
May 05, 2020
1.180
1.180
1.140
1.150
149,167
+0.03(+2.68%)
May 04, 2020
1.120
1.150
1.100
1.120
223,190
-0.03(-2.61%)
May 01, 2020
1.220
1.230
1.110
1.150
200,700
-0.07(-5.74%)
Apr 30, 2020
1.240
1.290
1.200
1.220
231,453
+0.01(+0.83%)
Apr 29, 2020
1.130
1.300
1.120
1.210
573,173
+0.11(+10.00%)
Apr 28, 2020
1.100
1.140
1.100
1.100
186,959
+0.02(+1.85%)
Apr 27, 2020
1.030
1.140
1.010
1.080
239,876
+0.01(+0.93%)
Apr 24, 2020
1.040
1.090
1.020
1.070
177,700
+0.04(+3.88%)
Apr 23, 2020
1.050
1.080
1.000
1.030
103,862
-0.02(-1.90%)
Apr 22, 2020
1.090
1.100
0.9986
1.050
232,093
-0.03(-2.78%)
Apr 21, 2020
1.060
1.099
1.057
1.080
101,786
-0.01(-0.92%)
Apr 20, 2020
1.070
1.120
1.050
1.090
91,704
+0.01(+1.05%)
Apr 17, 2020
1.130
1.130
1.030
1.079
98,300
-0.00(-0.12%)
Apr 16, 2020
1.070
1.130
1.050
1.080
87,222
+0.01(+0.93%)
Apr 15, 2020
1.110
1.120
1.020
1.070
158,770
-0.06(-5.31%)
Apr 14, 2020
1.150
1.170
1.100
1.130
133,449
+0.00(+0.00%)
Apr 13, 2020
1.150
1.160
1.080
1.130
79,360
+0.00(+0.00%)
Apr 09, 2020
1.120
1.190
1.090
1.130
282,400
+0.05(+4.63%)
Apr 08, 2020
1.070
1.150
1.000
1.080
350,038
+0.07(+6.93%)
Apr 07, 2020
1.020
1.120
1.000
1.010
333,773
+0.03(+2.81%)
Apr 06, 2020
1.050
1.088
0.9500
0.9824
209,505
-0.02(-1.73%)
Apr 03, 2020
1.010
1.040
0.9500
0.9997
131,300
+0.00(+0.03%)
Apr 02, 2020
1.160
1.230
0.9900
0.9994
220,632
-0.10(-9.15%)
Apr 01, 2020
1.220
1.250
1.100
1.100
146,834
-0.17(-13.39%)
Mar 31, 2020
1.300
1.370
1.256
1.270
287,711
-0.01(-0.78%)
Mar 30, 2020
1.290
1.360
1.270
1.280
137,580
-0.05(-3.76%)
Mar 27, 2020
1.430
1.490
1.310
1.330
131,900
-0.11(-7.64%)
Mar 26, 2020
1.220
1.550
1.150
1.440
538,552
+0.24(+20.00%)
Mar 25, 2020
1.280
1.290
1.180
1.200
216,677
+0.02(+1.69%)
Mar 24, 2020
1.190
1.260
1.170
1.180
172,733
+0.04(+3.51%)
Mar 23, 2020
1.180
1.180
1.130
1.140
79,470
-0.03(-2.56%)
Mar 20, 2020
1.220
1.320
1.100
1.170
156,600
-0.03(-2.50%)
Mar 19, 2020
1.090
1.250
1.000
1.200
259,277
+0.09(+8.53%)
Mar 18, 2020
1.250
1.300
1.100
1.106
280,537
-0.23(-17.49%)
Mar 17, 2020
1.370
1.480
1.204
1.340
234,658
-0.01(-0.74%)
Mar 16, 2020
1.640
1.670
1.350
1.350
203,994
-0.33(-19.64%)
Mar 13, 2020
1.690
1.892
1.650
1.680
294,200
+0.13(+8.39%)
Mar 12, 2020
1.290
1.880
1.250
1.550
421,453
-0.29(-15.76%)
Mar 11, 2020
2.050
2.080
1.810
1.840
233,349
-0.24(-11.54%)
Mar 10, 2020
2.060
2.260
1.990
2.080
201,272
+0.06(+2.97%)
Mar 09, 2020
2.190
2.190
1.970
2.020
223,740
-0.25(-11.01%)
Mar 06, 2020
2.380
2.400
2.260
2.270
200,500
-0.14(-5.81%)
Mar 05, 2020
2.300
2.470
2.300
2.410
150,932
+0.16(+7.11%)
Mar 04, 2020
2.450
2.450
2.210
2.250
210,542
-0.07(-3.02%)
Mar 03, 2020
2.720
2.730
2.270
2.320
513,589
-0.57(-19.72%)
Mar 02, 2020
2.705
2.967
2.700
2.890
105,146
+0.23(+8.65%)
Feb 28, 2020
2.680
2.890
2.650
2.660
158,100
-0.21(-7.32%)
Feb 27, 2020
2.920
2.920
2.750
2.870
112,005
-0.02(-0.69%)
Feb 26, 2020
2.750
3.000
2.750
2.890
223,074
+0.16(+5.86%)
Feb 25, 2020
2.800
2.820
2.699
2.730
107,324
-0.01(-0.36%)
Feb 24, 2020
2.600
2.760
2.580
2.740
127,319
-0.01(-0.36%)
Feb 21, 2020
2.750
2.807
2.650
2.750
124,500
-0.04(-1.43%)
Feb 20, 2020
2.800
2.860
2.720
2.790
55,656
-0.03(-1.06%)
Feb 19, 2020
2.970
2.970
2.780
2.820
99,418
-0.08(-2.76%)
Feb 18, 2020
2.960
2.990
2.750
2.900
125,520
+0.08(+2.84%)
Feb 14, 2020
2.890
2.990
2.540
2.820
253,200
-0.11(-3.75%)
Feb 13, 2020
3.080
3.101
2.850
2.930
153,037
-0.13(-4.25%)
Feb 12, 2020
3.100
3.100
3.010
3.060
130,951
+0.03(+1.06%)
Feb 11, 2020
2.970
3.080
2.960
3.028
141,140
+0.08(+2.64%)
Feb 10, 2020
3.030
3.220
2.850
2.950
358,368
+0.03(+1.03%)
Feb 07, 2020
2.990
3.080
2.754
2.920
123,800
-0.02(-0.68%)
Feb 06, 2020
2.690
3.110
2.690
2.940
593,398
+0.25(+9.29%)
Feb 05, 2020
2.430
2.720
2.410
2.690
360,055
+0.29(+12.08%)
Feb 04, 2020
2.300
2.450
2.150
2.400
60,043
+0.12(+5.26%)
Feb 03, 2020
2.260
2.300
2.200
2.280
40,851
-0.02(-0.87%)
Jan 31, 2020
2.300
2.440
2.230
2.300
56,500
-0.05(-2.13%)
Jan 30, 2020
2.330
2.440
2.250
2.350
40,344
-0.01(-0.42%)
Jan 29, 2020
2.370
2.392
2.319
2.360
55,637
+0.00(+0.01%)
Jan 28, 2020
2.300
2.400
2.260
2.360
96,402
+0.06(+2.60%)
Jan 27, 2020
2.400
2.420
2.290
2.300
80,018
-0.14(-5.74%)
Jan 24, 2020
2.450
2.490
2.340
2.440
72,400
-0.01(-0.41%)
Jan 23, 2020
2.530
2.550
2.380
2.450
104,879
-0.06(-2.39%)
Jan 22, 2020
2.500
2.523
2.400
2.510
77,759
+0.03(+1.21%)
Jan 21, 2020
2.540
2.550
2.430
2.480
75,139
-0.04(-1.59%)
Jan 17, 2020
2.550
2.590
2.475
2.520
76,600
+0.02(+0.80%)
Jan 16, 2020
2.400
2.539
2.390
2.500
198,704
+0.06(+2.67%)
Jan 15, 2020
2.400
2.460
2.370
2.435
87,385
+0.04(+1.88%)
Jan 14, 2020
2.410
2.450
2.330
2.390
125,701
-0.04(-1.65%)
Jan 13, 2020
2.470
2.500
2.400
2.430
63,659
-0.04(-1.62%)
Jan 10, 2020
2.350
2.490
2.336
2.470
155,300
+0.10(+4.22%)
Jan 09, 2020
2.320
2.420
2.150
2.370
157,360
+0.04(+1.72%)
Jan 08, 2020
2.330
2.360
2.200
2.330
237,616
-0.01(-0.43%)
Jan 07, 2020
2.390
2.400
2.260
2.340
81,889
-0.07(-2.90%)
Jan 06, 2020
2.330
2.525
2.330
2.410
100,721
+0.06(+2.55%)
Jan 03, 2020
2.360
2.490
2.290
2.350
209,200
-0.09(-3.69%)
Jan 02, 2020
2.590
2.600
2.380
2.440
332,271
-0.09(-3.56%)
Dec 31, 2019
2.600
2.630
2.500
2.530
208,000
-0.05(-1.94%)
Dec 30, 2019
2.400
2.700
2.350
2.580
710,975
-0.01(-0.39%)
Dec 27, 2019
2.290
2.606
2.280
2.590
646,000
+0.35(+15.62%)
Dec 26, 2019
2.150
2.285
2.140
2.240
343,931
+0.08(+3.70%)
Dec 24, 2019
2.130
2.170
2.070
2.160
37,100
+0.02(+0.93%)
Dec 23, 2019
2.150
2.150
2.070
2.140
47,464
+0.03(+1.42%)
Dec 20, 2019
2.060
2.110
2.050
2.110
103,400
+0.05(+2.43%)
Dec 19, 2019
2.090
2.110
2.000
2.060
223,315
+0.01(+0.49%)
Dec 18, 2019
1.990
2.100
1.990
2.050
67,271
+0.07(+3.54%)
Dec 17, 2019
2.150
2.200
1.900
1.980
222,313
-0.12(-5.71%)
Dec 16, 2019
2.190
2.280
2.100
2.100
264,169
-0.08(-3.67%)
Dec 13, 2019
2.170
2.190
2.120
2.180
110,500
+0.03(+1.40%)
Dec 12, 2019
2.090
2.200
2.060
2.150
383,385
+0.08(+3.86%)
Dec 11, 2019
1.930
2.130
1.930
2.070
276,858
+0.15(+7.81%)
Dec 10, 2019
1.960
1.990
1.850
1.920
134,157
-0.02(-1.03%)
Dec 09, 2019
2.020
2.090
1.900
1.940
340,734
-0.02(-1.02%)
Dec 06, 2019
1.900
1.990
1.885
1.960
293,800
+0.08(+4.26%)
Dec 05, 2019
1.820
1.960
1.760
1.880
460,800
+0.05(+2.73%)
Dec 04, 2019
1.770
1.850
1.720
1.830
118,594
+0.02(+1.10%)
Dec 03, 2019
1.850
1.850
1.760
1.810
39,856
-0.02(-1.09%)
Dec 02, 2019
1.860
1.860
1.770
1.830
72,428
+0.00(+0.00%)
Nov 29, 2019
1.830
1.860
1.800
1.830
103,800
+0.07(+3.98%)
Nov 27, 2019
1.630
1.800
1.630
1.760
169,500
+0.14(+8.64%)
Nov 26, 2019
1.580
1.670
1.580
1.620
36,335
+0.04(+2.53%)
Nov 25, 2019
1.560
1.630
1.510
1.580
53,594
+0.02(+1.28%)
Nov 22, 2019
1.550
1.570
1.500
1.560
102,300
+0.01(+0.64%)
Nov 21, 2019
1.590
1.600
1.540
1.550
90,201
-0.04(-2.51%)
Nov 20, 2019
1.690
1.700
1.576
1.590
119,836
-0.11(-6.47%)
Nov 19, 2019
1.630
1.720
1.610
1.700
75,832
+0.06(+3.66%)
Nov 18, 2019
1.650
1.701
1.610
1.640
72,887
-0.02(-1.20%)
Nov 15, 2019
1.650
1.681
1.610
1.660
109,000
-0.03(-1.78%)
Nov 14, 2019
1.680
1.750
1.660
1.690
90,786
-0.03(-1.74%)
Nov 13, 2019
1.740
1.790
1.640
1.720
198,016
-0.01(-0.58%)
Nov 12, 2019
1.720
1.800
1.710
1.730
80,279
-0.01(-0.57%)
Nov 11, 2019
1.700
1.830
1.650
1.740
153,457
+0.02(+1.16%)
Nov 08, 2019
1.660
1.730
1.630
1.720
157,500
+0.09(+5.52%)
Nov 07, 2019
1.620
1.690
1.530
1.630
333,293
+0.01(+0.62%)
Nov 06, 2019
1.740
1.740
1.430
1.620
910,139
-0.18(-10.00%)
Nov 05, 2019
2.360
2.360
1.740
1.800
8,462,407
+0.04(+2.27%)
Nov 04, 2019
1.550
1.760
1.520
1.760
183,910
+0.25(+16.56%)
Nov 01, 2019
1.410
1.550
1.410
1.510
117,600
+0.10(+7.09%)
Oct 31, 2019
1.410
1.410
1.380
1.410
28,017
+0.01(+0.71%)
Oct 30, 2019
1.400
1.410
1.351
1.400
41,981
+0.00(+0.00%)
Oct 29, 2019
1.400
1.430
1.330
1.400
44,137
+0.01(+0.72%)
Oct 28, 2019
1.440
1.440
1.360
1.390
56,801
-0.03(-2.11%)
Oct 25, 2019
1.380
1.490
1.360
1.420
25,600
+0.01(+0.71%)
Oct 24, 2019
1.460
1.530
1.290
1.410
47,198
-0.04(-2.76%)
Oct 23, 2019
1.500
1.500
1.450
1.450
17,272
-0.05(-3.65%)
Oct 22, 2019
1.470
1.540
1.430
1.505
26,085
+0.04(+3.08%)
Oct 21, 2019
1.400
1.500
1.370
1.460
30,816
+0.07(+4.72%)
Oct 18, 2019
1.350
1.410
1.310
1.394
27,500
+0.04(+3.27%)
Oct 17, 2019
1.390
1.400
1.270
1.350
24,770
-0.04(-2.88%)
Oct 16, 2019
1.320
1.400
1.260
1.390
22,869
+0.08(+6.11%)
Oct 15, 2019
1.370
1.380
1.260
1.310
106,297
-0.08(-5.66%)
Oct 14, 2019
1.410
1.410
1.357
1.389
26,746
-0.02(-1.52%)
Oct 11, 2019
1.450
1.460
1.380
1.410
38,600
-0.02(-1.40%)
Oct 10, 2019
1.500
1.500
1.210
1.430
70,822
-0.05(-3.38%)
Oct 09, 2019
1.500
1.500
1.457
1.480
44,489
-0.03(-1.99%)
Oct 08, 2019
1.470
1.540
1.453
1.510
25,275
+0.03(+2.03%)
Oct 07, 2019
1.520
1.550
1.480
1.480
21,024
-0.07(-4.52%)
Oct 04, 2019
1.530
1.550
1.501
1.550
17,600
+0.02(+1.31%)
Oct 03, 2019
1.580
1.580
1.509
1.530
19,504
-0.03(-1.92%)
Oct 02, 2019
1.610
1.620
1.550
1.560
39,970
-0.05(-3.11%)
Oct 01, 2019
1.600
1.630
1.548
1.610
87,149
+0.07(+4.55%)
Sep 30, 2019
1.540
1.580
1.490
1.540
19,301
-0.01(-0.65%)
Sep 27, 2019
1.500
1.550
1.450
1.550
152,700
+0.05(+2.99%)
Sep 26, 2019
1.460
1.550
1.440
1.505
55,345
+0.04(+3.08%)
Sep 25, 2019
1.590
1.590
1.400
1.460
69,213
-0.12(-7.59%)
Sep 24, 2019
1.530
1.600
1.490
1.580
43,243
+0.06(+3.95%)
Sep 23, 2019
1.440
1.550
1.390
1.520
113,339
+0.06(+4.11%)
Sep 20, 2019
1.440
1.500
1.350
1.460
187,900
+0.01(+0.69%)
Sep 19, 2019
1.470
1.520
1.360
1.450
67,546
-0.02(-1.36%)
Sep 18, 2019
1.450
1.491
1.450
1.470
38,936
+0.02(+1.38%)
Sep 17, 2019
1.510
1.530
1.440
1.450
175,630
-0.08(-5.23%)
Sep 16, 2019
1.650
1.720
1.430
1.530
260,989
-0.11(-6.71%)
Sep 13, 2019
1.680
1.711
1.540
1.640
173,600
-0.02(-1.20%)
Sep 12, 2019
1.750
1.770
1.660
1.660
115,838
-0.12(-6.74%)
Sep 11, 2019
1.800
1.840
1.760
1.780
109,458
-0.02(-1.11%)
Sep 10, 2019
1.780
1.810
1.710
1.800
61,755
+0.06(+3.45%)
Sep 09, 2019
1.780
1.780
1.710
1.740
60,743
-0.02(-1.14%)
Sep 06, 2019
1.800
1.850
1.730
1.760
62,300
-0.02(-1.12%)
Sep 05, 2019
1.750
1.800
1.750
1.780
45,469
+0.03(+1.71%)
Sep 04, 2019
1.790
1.810
1.670
1.750
128,236
-0.02(-1.13%)
Sep 03, 2019
1.790
1.830
1.736
1.770
79,630
-0.05(-2.51%)
Aug 30, 2019
1.880
1.890
1.730
1.815
113,800
-0.05(-2.91%)
Aug 29, 2019
1.910
1.920
1.830
1.870
92,076
+0.02(+1.08%)
Aug 28, 2019
1.760
1.900
1.760
1.850
144,943
+0.10(+5.71%)
Aug 27, 2019
1.720
1.780
1.720
1.750
62,757
+0.03(+1.74%)
Aug 26, 2019
1.730
1.750
1.680
1.720
31,779
+0.01(+0.58%)
Aug 23, 2019
1.770
1.860
1.680
1.710
109,100
-0.10(-5.52%)
Aug 22, 2019
1.740
1.880
1.710
1.810
178,434
+0.10(+5.85%)
Aug 21, 2019
1.640
1.770
1.610
1.710
100,579
+0.11(+6.87%)
Aug 20, 2019
1.640
1.640
1.580
1.600
45,122
-0.06(-3.61%)
Aug 19, 2019
1.650
1.680
1.600
1.660
51,442
+0.04(+2.47%)
Aug 16, 2019
1.700
1.700
1.550
1.620
87,300
-0.06(-3.57%)
Aug 15, 2019
1.650
1.690
1.590
1.680
168,280
+0.08(+5.00%)
Aug 14, 2019
1.730
1.740
1.590
1.600
81,077
-0.15(-8.57%)
Aug 13, 2019
1.940
1.950
1.660
1.750
461,875
-0.03(-1.69%)
Aug 12, 2019
1.770
1.920
1.710
1.780
341,291
+0.03(+1.71%)
Aug 09, 2019
1.810
1.830
1.716
1.750
120,700
-0.05(-2.78%)
Aug 08, 2019
1.700
1.830
1.700
1.800
197,354
+0.13(+7.78%)
Aug 07, 2019
1.600
1.750
1.570
1.670
249,765
+0.05(+3.09%)
Aug 06, 2019
1.610
1.620
1.540
1.620
60,760
+0.05(+3.18%)
Aug 05, 2019
1.580
1.630
1.520
1.570
71,753
+0.00(+0.00%)
Aug 02, 2019
1.570
1.700
1.510
1.570
101,300
-0.01(-0.63%)
Aug 01, 2019
1.610
1.700
1.570
1.580
256,968
-0.02(-1.25%)
Jul 31, 2019
1.600
1.700
1.538
1.600
99,343
-0.01(-0.62%)
Jul 30, 2019
1.590
1.690
1.510
1.610
111,810
+0.01(+0.63%)
Jul 29, 2019
1.670
1.790
1.560
1.600
206,478
-0.07(-4.19%)
Jul 26, 2019
1.980
2.009
1.610
1.670
602,800
-0.33(-16.50%)
Jul 25, 2019
2.090
2.100
1.950
2.000
504,248
-0.05(-2.44%)
Jul 24, 2019
1.900
2.080
1.900
2.050
338,719
+0.16(+8.47%)
Jul 23, 2019
1.860
1.980
1.810
1.890
397,887
-0.04(-2.07%)
Jul 22, 2019
1.700
1.850
1.700
1.930
330,521
+0.26(+15.57%)
Jul 19, 2019
1.620
1.690
1.570
1.670
126,600
+0.05(+3.09%)
Jul 18, 2019
1.520
1.670
1.520
1.620
325,470
+0.14(+9.46%)
Jul 17, 2019
1.600
1.630
1.457
1.480
265,911
-0.12(-7.50%)
Jul 16, 2019
1.620
1.640
1.550
1.600
245,081
+0.04(+2.56%)
Jul 15, 2019
1.460
1.590
1.380
1.560
354,886
+0.09(+6.12%)
Jul 12, 2019
1.260
1.550
1.250
1.470
396,900
+0.17(+13.08%)
Jul 11, 2019
1.280
1.380
1.260
1.300
416,786
+0.04(+3.17%)
Jul 10, 2019
1.110
1.280
1.110
1.260
344,557
+0.15(+13.51%)
Jul 09, 2019
1.140
1.140
1.100
1.110
34,875
-0.02(-1.77%)
Jul 08, 2019
1.100
1.130
1.090
1.130
33,583
+0.04(+4.15%)
Jul 05, 2019
1.090
1.100
1.070
1.085
40,500
-0.01(-0.46%)
Jul 03, 2019
1.110
1.110
1.070
1.090
23,700
-0.01(-0.91%)
Jul 02, 2019
1.140
1.150
1.093
1.100
60,804
-0.01(-0.90%)
Jul 01, 2019
1.110
1.140
1.110
1.110
33,396
+0.01(+0.91%)
Jun 28, 2019
1.100
1.140
1.100
1.100
40,800
-0.01(-0.90%)
Jun 27, 2019
1.130
1.150
1.030
1.110
176,762
+0.01(+0.91%)
Jun 26, 2019
1.030
1.180
1.030
1.100
491,757
+0.08(+7.84%)
Jun 25, 2019
1.000
1.030
0.9701
1.020
89,932
+0.02(+2.26%)
Jun 24, 2019
1.120
1.120
0.9600
0.9975
326,366
-0.11(-10.14%)
Jun 21, 2019
1.110
1.144
1.070
1.110
91,000
+0.01(+0.91%)
Jun 20, 2019
1.100
1.190
1.100
1.100
269,681
+0.00(+0.01%)
Jun 19, 2019
1.080
1.200
1.070
1.100
713,334
+0.03(+2.79%)
Jun 18, 2019
1.060
1.080
1.040
1.070
134,973
+0.04(+3.88%)
Jun 17, 2019
1.010
1.060
0.9900
1.030
287,447
+0.04(+3.52%)
Jun 14, 2019
0.9700
1.000
0.9401
0.9950
121,300
+0.05(+4.85%)
Jun 13, 2019
0.9490
0.9490
0.9301
0.9490
66,171
+0.01(+1.51%)
Jun 12, 2019
0.9400
0.9592
0.9115
0.9349
52,166
-0.01(-0.54%)
Jun 11, 2019
0.9357
0.9672
0.9301
0.9400
101,733
-0.02(-2.08%)
Jun 10, 2019
0.9500
0.9600
0.9300
0.9600
41,094
+0.03(+3.23%)
Jun 07, 2019
0.9428
0.9428
0.9164
0.9300
36,100
+0.02(+1.96%)
Jun 06, 2019
0.9400
0.9400
0.9115
0.9121
54,897
-0.04(-3.96%)
Jun 05, 2019
0.9500
0.9500
0.9100
0.9497
58,842
+0.01(+1.03%)
Jun 04, 2019
0.9699
0.9699
0.9181
0.9400
104,843
-0.02(-2.20%)
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.