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
Mogo Inc
(TSX:
MOGO
)
2.040
-0.110 (-5.12%)
Streaming Delayed Price
Updated: 3:57 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, 2021
9.880
9.950
9.600
9.940
74,638
+0.18(+1.84%)
May 28, 2021
9.390
9.900
9.310
9.760
288,285
+0.42(+4.50%)
May 27, 2021
9.530
9.530
9.160
9.340
150,583
-0.11(-1.16%)
May 26, 2021
9.210
9.540
9.180
9.450
160,945
+0.33(+3.62%)
May 25, 2021
9.190
9.410
9.080
9.120
139,646
-0.07(-0.76%)
May 21, 2021
9.190
9.190
9.190
0
-0.42(-4.37%)
May 20, 2021
9.500
9.920
9.260
9.610
204,869
+0.27(+2.89%)
May 19, 2021
8.890
9.360
8.720
9.340
303,414
-0.01(-0.11%)
May 18, 2021
8.580
9.540
8.510
9.350
184,960
+0.67(+7.72%)
May 17, 2021
8.750
8.940
8.380
8.680
237,019
-0.29(-3.23%)
May 14, 2021
8.470
9.080
8.470
8.970
363,462
+0.78(+9.52%)
May 13, 2021
8.700
9.120
7.720
8.190
386,625
-0.37(-4.32%)
May 12, 2021
8.970
9.010
8.300
8.560
226,926
-0.57(-6.24%)
May 11, 2021
8.970
9.400
8.620
9.130
211,426
-0.26(-2.77%)
May 10, 2021
9.880
9.910
9.360
9.390
241,373
-0.51(-5.15%)
May 07, 2021
9.740
10.28
9.530
9.900
281,644
+0.27(+2.80%)
May 06, 2021
9.960
9.960
9.320
9.630
207,667
-0.43(-4.27%)
May 05, 2021
10.29
10.41
9.770
10.06
284,010
+0.01(+0.10%)
May 04, 2021
10.30
10.52
9.690
10.05
293,964
-0.48(-4.56%)
May 03, 2021
11.46
11.46
10.44
10.53
280,366
-0.85(-7.47%)
Apr 30, 2021
10.49
11.41
10.32
11.38
477,107
+0.74(+6.95%)
Apr 29, 2021
10.75
10.78
9.930
10.64
322,677
-0.01(-0.09%)
Apr 28, 2021
10.39
10.86
9.910
10.65
343,087
+0.23(+2.21%)
Apr 27, 2021
9.640
10.48
9.400
10.42
351,570
+0.83(+8.65%)
Apr 26, 2021
9.630
10.05
9.420
9.590
245,909
+0.10(+1.05%)
Apr 23, 2021
8.680
9.700
8.660
9.490
290,783
+0.56(+6.27%)
Apr 22, 2021
9.890
10.01
8.620
8.930
505,772
-1.19(-11.76%)
Apr 21, 2021
8.460
10.62
8.370
10.12
621,823
+1.54(+17.95%)
Apr 20, 2021
8.720
8.900
7.880
8.580
357,369
-0.14(-1.61%)
Apr 19, 2021
9.650
9.650
8.630
8.720
434,695
-1.24(-12.45%)
Apr 16, 2021
10.34
10.34
9.750
9.960
258,764
-0.20(-1.97%)
Apr 15, 2021
11.16
11.27
9.750
10.16
524,830
-0.73(-6.70%)
Apr 14, 2021
12.14
12.38
10.81
10.89
464,528
-1.19(-9.85%)
Apr 13, 2021
12.92
13.00
12.02
12.08
275,808
-0.55(-4.35%)
Apr 12, 2021
13.60
13.60
12.42
12.63
277,714
-0.59(-4.46%)
Apr 09, 2021
13.40
13.95
12.95
13.22
320,572
-0.10(-0.75%)
Apr 08, 2021
12.48
13.44
12.24
13.32
464,534
+1.04(+8.47%)
Apr 07, 2021
12.00
12.33
11.67
12.28
282,243
+0.12(+0.99%)
Apr 06, 2021
12.70
12.70
11.91
12.16
198,448
-0.37(-2.95%)
Apr 05, 2021
12.62
12.98
11.74
12.53
374,608
+0.20(+1.62%)
Apr 01, 2021
12.33
12.33
12.33
0
+1.68(+15.77%)
Mar 31, 2021
10.50
11.00
10.50
10.65
223,462
-0.07(-0.65%)
Mar 30, 2021
10.83
11.09
10.03
10.72
341,058
+0.00(+0.00%)
Mar 29, 2021
11.56
12.30
10.63
10.72
740,670
+0.09(+0.85%)
Mar 26, 2021
11.25
11.45
10.30
10.63
387,937
-0.72(-6.34%)
Mar 25, 2021
10.40
11.46
10.25
11.35
748,345
+0.01(+0.09%)
Mar 24, 2021
13.38
13.47
11.03
11.34
698,323
-2.00(-14.99%)
Mar 23, 2021
13.96
14.42
12.85
13.34
600,339
+0.46(+3.57%)
Mar 22, 2021
14.52
14.75
12.87
12.88
575,552
-1.47(-10.24%)
Mar 19, 2021
13.36
15.34
13.13
14.35
1,532,466
+1.66(+13.08%)
Mar 18, 2021
13.15
14.30
12.56
12.69
1,050,481
-0.48(-3.64%)
Mar 17, 2021
11.99
13.41
11.80
13.17
478,016
+0.74(+5.95%)
Mar 16, 2021
13.35
13.73
12.06
12.43
463,448
-0.72(-5.48%)
Mar 15, 2021
11.60
13.50
11.60
13.15
745,281
+1.57(+13.56%)
Mar 12, 2021
10.15
11.67
10.10
11.58
468,550
+0.42(+3.76%)
Mar 11, 2021
10.01
11.35
9.950
11.16
660,441
+1.35(+13.76%)
Mar 10, 2021
10.79
10.95
9.720
9.810
361,060
-0.61(-5.85%)
Mar 09, 2021
9.980
10.60
9.540
10.42
466,421
+1.34(+14.76%)
Mar 08, 2021
9.050
9.820
8.750
9.080
327,932
+0.15(+1.68%)
Mar 05, 2021
9.110
9.310
7.910
8.930
504,140
-0.10(-1.11%)
Mar 04, 2021
9.770
10.06
8.310
9.030
602,176
-1.06(-10.51%)
Mar 03, 2021
11.08
11.17
9.950
10.09
316,711
-0.37(-3.54%)
Mar 02, 2021
11.41
11.73
10.46
10.46
447,314
-0.92(-8.08%)
Mar 01, 2021
10.84
11.73
10.29
11.38
579,853
+1.40(+14.03%)
Feb 26, 2021
9.750
10.86
9.120
9.980
472,010
+0.26(+2.67%)
Feb 25, 2021
11.20
11.46
9.420
9.720
630,131
-0.88(-8.30%)
Feb 24, 2021
9.500
10.95
9.240
10.60
665,701
+1.66(+18.57%)
Feb 23, 2021
9.600
9.620
7.680
8.940
1,028,103
-2.25(-20.11%)
Feb 22, 2021
11.80
12.24
11.12
11.19
935,404
-2.34(-17.29%)
Feb 19, 2021
12.90
14.30
12.64
13.53
1,118,566
+0.87(+6.87%)
Feb 18, 2021
12.81
13.87
12.10
12.66
727,152
-1.23(-8.86%)
Feb 17, 2021
11.39
14.50
10.93
13.89
1,248,548
+2.21(+18.92%)
Feb 16, 2021
11.74
12.41
11.30
11.68
551,749
-0.05(-0.43%)
Feb 12, 2021
11.73
11.73
11.73
0
-0.09(-0.76%)
Feb 11, 2021
12.50
13.50
10.58
11.82
958,760
+0.39(+3.41%)
Feb 10, 2021
12.50
12.59
10.40
11.43
1,324,775
-1.74(-13.21%)
Feb 09, 2021
10.00
15.00
9.880
13.17
3,132,405
+4.00(+43.62%)
Feb 08, 2021
7.800
9.580
7.700
9.170
883,966
+2.01(+28.07%)
Feb 05, 2021
6.700
7.230
6.690
7.160
538,602
+0.47(+7.03%)
Feb 04, 2021
6.230
7.330
6.150
6.690
814,255
+0.74(+12.44%)
Feb 03, 2021
5.670
6.150
5.560
5.950
241,024
+0.40(+7.21%)
Feb 02, 2021
5.550
5.890
5.450
5.550
219,681
+0.10(+1.83%)
Feb 01, 2021
5.450
5.560
5.160
5.450
342,174
+0.10(+1.87%)
Jan 29, 2021
5.590
5.650
4.960
5.350
335,787
+0.02(+0.38%)
Jan 28, 2021
5.010
5.490
4.900
5.330
209,421
+0.36(+7.24%)
Jan 27, 2021
4.970
5.100
4.770
4.970
312,867
-0.13(-2.55%)
Jan 26, 2021
5.500
5.570
4.970
5.100
263,735
-0.38(-6.93%)
Jan 25, 2021
5.850
5.970
5.250
5.480
237,364
-0.28(-4.86%)
Jan 22, 2021
5.670
5.820
5.540
5.760
117,419
+0.08(+1.41%)
Jan 21, 2021
5.930
5.940
5.510
5.680
277,071
-0.35(-5.80%)
Jan 20, 2021
6.240
6.350
5.750
6.030
236,155
-0.16(-2.58%)
Jan 19, 2021
6.310
6.500
6.120
6.190
195,336
-0.12(-1.90%)
Jan 18, 2021
6.620
6.620
6.160
6.310
153,623
-0.14(-2.17%)
Jan 15, 2021
6.460
6.840
6.220
6.450
244,382
-0.01(-0.15%)
Jan 14, 2021
5.870
6.510
5.870
6.460
493,640
+0.61(+10.43%)
Jan 13, 2021
5.960
6.050
5.720
5.850
236,554
-0.02(-0.34%)
Jan 12, 2021
5.860
6.020
5.760
5.870
240,489
+0.02(+0.34%)
Jan 11, 2021
5.730
6.160
5.600
5.850
330,417
-0.42(-6.70%)
Jan 08, 2021
6.500
6.590
6.010
6.270
445,610
+0.13(+2.12%)
Jan 07, 2021
5.850
6.540
5.790
6.140
672,613
+0.64(+11.64%)
Jan 06, 2021
5.400
5.920
5.340
5.500
487,287
+0.07(+1.29%)
Jan 05, 2021
5.030
5.530
5.030
5.430
275,235
+0.36(+7.10%)
Jan 04, 2021
5.040
5.180
4.990
5.070
645,436
+0.23(+4.75%)
Dec 31, 2020
4.840
4.840
4.840
0
-0.34(-6.56%)
Dec 30, 2020
5.080
5.300
4.960
5.180
356,575
+0.21(+4.23%)
Dec 29, 2020
4.990
5.050
4.770
4.970
394,930
+0.30(+6.42%)
Dec 24, 2020
4.670
4.670
4.670
0
-0.04(-0.85%)
Dec 23, 2020
4.980
5.100
4.620
4.710
643,106
+0.38(+8.78%)
Dec 22, 2020
4.260
4.590
4.090
4.330
462,687
+0.02(+0.46%)
Dec 21, 2020
4.320
4.360
4.090
4.310
232,293
-0.01(-0.23%)
Dec 18, 2020
4.510
4.560
4.220
4.320
197,266
-0.26(-5.68%)
Dec 17, 2020
4.490
4.870
4.410
4.580
519,099
+0.23(+5.29%)
Dec 16, 2020
4.270
4.500
4.150
4.350
527,855
+0.19(+4.57%)
Dec 15, 2020
3.990
4.200
3.990
4.160
160,666
+0.10(+2.46%)
Dec 14, 2020
3.890
4.070
3.840
4.060
267,153
+0.22(+5.73%)
Dec 11, 2020
3.770
3.840
3.640
3.840
121,026
+0.00(+0.00%)
Dec 10, 2020
3.720
3.930
3.610
3.840
218,139
-0.09(-2.29%)
Dec 09, 2020
4.210
4.210
3.820
3.930
230,305
-0.32(-7.53%)
Dec 08, 2020
4.390
4.450
4.110
4.250
217,723
-0.16(-3.63%)
Dec 07, 2020
4.150
4.600
3.950
4.410
525,900
+0.25(+6.01%)
Dec 04, 2020
4.110
4.360
4.050
4.160
310,261
-0.01(-0.24%)
Dec 03, 2020
3.950
4.220
3.760
4.170
463,456
+0.34(+8.88%)
Dec 02, 2020
4.130
4.130
3.500
3.830
550,346
-0.33(-7.93%)
Dec 01, 2020
3.500
4.500
3.500
4.160
1,369,260
+0.75(+21.99%)
Nov 30, 2020
3.090
3.490
2.940
3.410
497,160
+0.41(+13.67%)
Nov 27, 2020
3.020
3.090
2.930
3.000
144,708
-0.09(-2.91%)
Nov 26, 2020
3.000
3.120
2.930
3.090
67,864
+0.14(+4.75%)
Nov 25, 2020
3.030
3.150
2.930
2.950
126,118
-0.16(-5.14%)
Nov 24, 2020
3.290
3.340
2.980
3.110
447,913
-0.06(-1.89%)
Nov 23, 2020
2.810
3.290
2.750
3.170
524,999
+0.48(+17.84%)
Nov 20, 2020
2.620
2.710
2.560
2.690
92,789
+0.07(+2.67%)
Nov 19, 2020
2.690
2.720
2.560
2.620
115,613
-0.03(-1.13%)
Nov 18, 2020
2.820
2.850
2.620
2.650
196,145
-0.18(-6.36%)
Nov 17, 2020
2.750
2.920
2.570
2.830
730,606
+0.41(+16.94%)
Nov 16, 2020
2.330
2.550
2.330
2.420
148,860
+0.05(+2.11%)
Nov 13, 2020
2.420
2.420
2.280
2.370
88,538
-0.03(-1.25%)
Nov 12, 2020
2.480
2.550
2.380
2.400
104,361
-0.14(-5.51%)
Nov 11, 2020
2.620
2.620
2.350
2.540
162,306
-0.21(-7.64%)
Nov 10, 2020
2.900
3.000
2.560
2.750
895,385
+0.11(+4.17%)
Nov 09, 2020
2.250
2.730
2.250
2.640
357,044
+0.21(+8.64%)
Nov 06, 2020
2.950
3.200
2.230
2.430
1,851,575
+0.69(+39.66%)
Nov 05, 2020
1.690
1.780
1.670
1.740
96,281
+0.07(+4.19%)
Nov 04, 2020
1.650
1.750
1.620
1.670
68,062
+0.03(+1.83%)
Nov 03, 2020
1.660
1.700
1.620
1.640
48,770
-0.03(-1.80%)
Nov 02, 2020
1.710
1.710
1.660
1.670
18,270
+0.02(+1.21%)
Oct 30, 2020
1.750
1.750
1.530
1.650
114,756
-0.11(-6.25%)
Oct 29, 2020
1.760
1.790
1.730
1.760
18,505
+0.00(+0.00%)
Oct 28, 2020
1.850
1.890
1.750
1.760
37,236
-0.10(-5.38%)
Oct 27, 2020
1.800
1.970
1.800
1.860
57,571
+0.06(+3.33%)
Oct 26, 2020
1.930
1.930
1.780
1.800
41,626
-0.10(-5.26%)
Oct 23, 2020
1.930
1.950
1.900
1.900
6,715
-0.03(-1.55%)
Oct 22, 2020
1.980
2.000
1.910
1.930
36,626
-0.08(-3.98%)
Oct 21, 2020
1.950
2.110
1.940
2.010
114,883
+0.10(+5.24%)
Oct 20, 2020
1.780
1.920
1.780
1.910
112,665
+0.14(+7.91%)
Oct 19, 2020
1.850
1.850
1.770
1.770
55,159
-0.07(-3.80%)
Oct 16, 2020
1.870
1.870
1.790
1.840
33,132
+0.02(+1.10%)
Oct 15, 2020
1.900
1.900
1.810
1.820
25,432
-0.09(-4.71%)
Oct 14, 2020
1.880
1.950
1.860
1.910
14,019
+0.02(+1.06%)
Oct 13, 2020
1.900
1.920
1.860
1.890
16,710
+0.01(+0.53%)
Oct 09, 2020
1.880
1.880
1.880
0
+0.00(+0.00%)
Oct 08, 2020
1.880
1.880
1.810
1.880
27,788
+0.00(+0.00%)
Oct 07, 2020
1.920
1.920
1.800
1.880
98,844
+0.00(+0.00%)
Oct 06, 2020
1.960
1.980
1.880
1.880
37,491
-0.10(-5.05%)
Oct 05, 2020
1.950
1.980
1.860
1.980
48,811
+0.02(+1.02%)
Oct 02, 2020
1.880
1.970
1.850
1.960
33,101
+0.04(+2.08%)
Oct 01, 2020
1.900
1.950
1.840
1.920
27,444
-0.03(-1.54%)
Sep 30, 2020
2.000
2.000
1.900
1.950
19,543
-0.01(-0.51%)
Sep 29, 2020
2.000
2.020
1.920
1.960
17,483
-0.06(-2.97%)
Sep 28, 2020
1.980
2.040
1.980
2.020
33,394
+0.08(+4.12%)
Sep 25, 2020
2.060
2.060
1.910
1.940
41,529
-0.05(-2.51%)
Sep 24, 2020
2.020
2.020
1.830
1.990
46,996
-0.04(-1.97%)
Sep 23, 2020
2.030
2.060
1.970
2.030
31,785
-0.04(-1.93%)
Sep 22, 2020
2.070
2.080
2.010
2.070
32,997
-0.04(-1.90%)
Sep 21, 2020
2.150
2.180
2.000
2.110
84,244
-0.04(-1.86%)
Sep 18, 2020
2.140
2.200
2.120
2.150
31,614
+0.03(+1.42%)
Sep 17, 2020
2.180
2.180
2.090
2.120
16,147
-0.03(-1.40%)
Sep 16, 2020
2.160
2.170
2.090
2.150
54,348
-0.03(-1.38%)
Sep 15, 2020
2.270
2.270
2.060
2.180
81,038
-0.04(-1.80%)
Sep 14, 2020
2.350
2.350
2.200
2.220
49,967
-0.10(-4.31%)
Sep 11, 2020
2.110
2.370
2.110
2.320
117,511
+0.22(+10.48%)
Sep 10, 2020
2.070
2.110
2.040
2.100
42,316
+0.06(+2.94%)
Sep 09, 2020
2.080
2.100
2.010
2.040
34,407
-0.01(-0.49%)
Sep 08, 2020
1.980
2.060
1.860
2.050
57,647
+0.09(+4.59%)
Sep 04, 2020
1.960
1.960
1.960
0
-0.15(-7.11%)
Sep 03, 2020
2.200
2.250
2.050
2.110
75,917
-0.08(-3.65%)
Sep 02, 2020
2.250
2.250
2.110
2.190
60,930
-0.04(-1.79%)
Sep 01, 2020
2.210
2.330
2.160
2.230
71,455
-0.03(-1.33%)
Aug 31, 2020
2.340
2.350
2.190
2.260
61,972
-0.03(-1.31%)
Aug 28, 2020
2.310
2.360
2.230
2.290
26,342
+0.00(+0.00%)
Aug 27, 2020
2.350
2.400
2.160
2.290
92,581
+0.00(+0.00%)
Aug 26, 2020
2.290
2.410
2.250
2.290
74,678
+0.01(+0.44%)
Aug 25, 2020
2.160
2.440
2.150
2.280
148,021
+0.18(+8.57%)
Aug 24, 2020
2.120
2.180
2.070
2.100
60,221
-0.04(-1.87%)
Aug 21, 2020
2.140
2.150
2.070
2.140
40,952
+0.00(+0.00%)
Aug 20, 2020
2.150
2.150
2.010
2.140
106,335
-0.05(-2.28%)
Aug 19, 2020
2.290
2.290
2.120
2.190
87,158
-0.08(-3.52%)
Aug 18, 2020
2.330
2.340
2.230
2.270
93,761
-0.10(-4.22%)
Aug 17, 2020
2.510
2.510
2.210
2.370
151,259
-0.13(-5.20%)
Aug 14, 2020
2.510
2.640
2.300
2.500
168,759
+0.00(+0.00%)
Aug 13, 2020
2.670
2.670
2.500
2.500
102,876
-0.15(-5.66%)
Aug 12, 2020
2.770
2.840
2.440
2.650
238,887
-0.13(-4.68%)
Aug 11, 2020
2.900
2.910
2.740
2.780
190,373
-0.16(-5.44%)
Aug 10, 2020
3.060
3.130
2.880
2.940
130,291
-0.15(-4.85%)
Aug 07, 2020
3.120
3.150
2.930
3.090
211,907
-0.10(-3.13%)
Aug 06, 2020
2.860
3.210
2.860
3.190
464,882
+0.39(+13.93%)
Aug 05, 2020
2.740
2.980
2.690
2.800
168,456
+0.07(+2.56%)
Aug 04, 2020
2.710
2.740
2.670
2.730
37,794
+0.08(+3.02%)
Jul 31, 2020
2.650
2.650
2.650
0
-0.03(-1.12%)
Jul 30, 2020
2.670
2.770
2.610
2.680
79,473
-0.10(-3.60%)
Jul 29, 2020
2.780
2.780
2.600
2.780
136,007
+0.05(+1.83%)
Jul 28, 2020
2.690
3.120
2.500
2.730
402,602
-0.13(-4.55%)
Jul 27, 2020
3.140
3.200
2.730
2.860
354,156
-0.09(-3.05%)
Jul 24, 2020
2.350
3.140
2.340
2.950
937,866
+0.49(+19.92%)
Jul 23, 2020
1.970
2.570
1.970
2.460
544,618
+0.57(+30.16%)
Jul 22, 2020
2.010
2.120
1.890
1.890
133,406
-0.21(-10.00%)
Jul 21, 2020
2.100
2.400
2.000
2.100
240,391
+0.02(+0.96%)
Jul 20, 2020
1.810
2.100
1.680
2.080
275,907
+0.27(+14.92%)
Jul 17, 2020
1.810
1.840
1.650
1.810
160,147
+0.02(+1.12%)
Jul 16, 2020
1.960
1.970
1.550
1.790
393,722
-0.02(-1.10%)
Jul 15, 2020
2.670
3.430
1.730
1.810
1,869,809
+0.57(+45.97%)
Jul 14, 2020
1.230
1.270
1.200
1.240
20,225
-0.05(-3.88%)
Jul 13, 2020
1.270
1.290
1.190
1.290
32,825
+0.02(+1.57%)
Jul 10, 2020
1.270
1.270
1.250
1.270
12,071
-0.01(-0.78%)
Jul 09, 2020
1.280
1.300
1.270
1.280
7,688
-0.02(-1.54%)
Jul 08, 2020
1.280
1.330
1.270
1.300
13,507
+0.02(+1.56%)
Jul 07, 2020
1.300
1.380
1.280
1.280
10,499
-0.12(-8.57%)
Jul 06, 2020
1.300
1.400
1.250
1.400
50,114
+0.13(+10.24%)
Jul 03, 2020
1.260
1.300
1.230
1.270
7,940
+0.00(+0.00%)
Jul 02, 2020
1.340
1.360
1.250
1.270
37,032
-0.03(-2.31%)
Jun 30, 2020
1.300
1.300
1.300
0
+0.07(+5.69%)
Jun 29, 2020
1.230
1.350
1.200
1.230
18,027
+0.00(+0.00%)
Jun 26, 2020
1.290
1.290
1.200
1.230
63,335
-0.06(-4.65%)
Jun 25, 2020
1.280
1.320
1.280
1.290
19,164
-0.02(-1.53%)
Jun 24, 2020
1.330
1.360
1.230
1.310
51,759
-0.03(-2.24%)
Jun 23, 2020
1.350
1.350
1.280
1.340
23,687
+0.01(+0.75%)
Jun 22, 2020
1.370
1.380
1.200
1.330
47,266
-0.08(-5.67%)
Jun 19, 2020
1.430
1.500
1.360
1.410
35,276
-0.03(-2.08%)
Jun 18, 2020
1.480
1.480
1.430
1.440
17,608
-0.05(-3.36%)
Jun 17, 2020
1.570
1.650
1.440
1.490
66,101
-0.07(-4.49%)
Jun 16, 2020
1.540
1.670
1.530
1.560
29,704
+0.04(+2.63%)
Jun 15, 2020
1.490
1.530
1.400
1.520
37,090
-0.02(-1.30%)
Jun 12, 2020
1.500
1.680
1.500
1.540
40,960
+0.11(+7.69%)
Jun 11, 2020
1.700
1.730
1.350
1.430
132,266
-0.30(-17.34%)
Jun 10, 2020
1.620
1.970
1.620
1.730
223,104
+0.17(+10.90%)
Jun 09, 2020
1.400
1.580
1.390
1.560
188,870
+0.16(+11.43%)
Jun 08, 2020
1.350
1.430
1.350
1.400
88,205
+0.09(+6.87%)
Jun 05, 2020
1.300
1.400
1.300
1.310
87,011
-0.04(-2.96%)
Jun 04, 2020
1.250
1.470
1.200
1.350
232,087
+0.05(+3.85%)
Jun 03, 2020
1.340
1.340
1.230
1.300
129,627
-0.02(-1.52%)
Jun 02, 2020
1.220
1.450
1.200
1.320
201,422
+0.12(+10.00%)
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.