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
Cyren Ltd
(NQ:
CYRN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 2023
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
1.210
1.220
1.150
1.185
31,600
+0.01(+0.42%)
May 28, 2020
1.160
1.200
1.100
1.180
34,888
+0.02(+1.72%)
May 27, 2020
1.190
1.190
1.160
1.160
19,160
-0.02(-1.69%)
May 26, 2020
1.190
1.190
1.160
1.180
54,736
+0.00(+0.00%)
May 22, 2020
1.180
1.251
1.180
1.180
33,800
+0.00(+0.00%)
May 21, 2020
1.370
1.370
1.150
1.180
164,737
-0.17(-12.59%)
May 20, 2020
1.280
1.410
1.220
1.350
312,170
+0.23(+20.54%)
May 19, 2020
1.090
1.120
1.020
1.120
1,046,745
+0.07(+6.67%)
May 18, 2020
1.060
1.060
0.9602
1.050
44,285
+0.02(+1.94%)
May 15, 2020
0.9600
1.050
0.9600
1.030
30,800
+0.07(+7.28%)
May 14, 2020
0.9600
0.9880
0.9595
0.9601
7,679
-0.03(-3.02%)
May 13, 2020
1.090
1.100
0.9512
0.9900
90,973
-0.07(-6.60%)
May 12, 2020
1.000
1.080
0.9200
1.060
36,544
+0.09(+9.28%)
May 11, 2020
0.9500
0.9700
0.9022
0.9700
6,284
+0.01(+1.25%)
May 08, 2020
0.9393
0.9800
0.9021
0.9580
31,300
-0.01(-1.23%)
May 07, 2020
0.9300
0.9700
0.9000
0.9699
41,774
+0.01(+1.02%)
May 06, 2020
0.9226
0.9685
0.9000
0.9601
26,361
+0.00(+0.09%)
May 05, 2020
0.9690
0.9690
0.9200
0.9592
63,093
-0.01(-1.09%)
May 04, 2020
0.9660
0.9700
0.9000
0.9698
7,437
-0.01(-0.93%)
May 01, 2020
0.9860
0.9860
0.9101
0.9789
6,100
-0.01(-0.72%)
Apr 30, 2020
0.9800
0.9879
0.9000
0.9860
18,654
+0.03(+2.71%)
Apr 29, 2020
0.9000
0.9600
0.8500
0.9600
49,483
+0.06(+6.65%)
Apr 28, 2020
0.9100
0.9100
0.8401
0.9001
18,019
+0.00(+0.01%)
Apr 27, 2020
0.9100
0.9100
0.7746
0.9000
8,027
+0.01(+1.12%)
Apr 24, 2020
0.8300
0.9000
0.8300
0.8900
40,000
-0.02(-2.20%)
Apr 23, 2020
0.9400
0.9400
0.8281
0.9100
22,925
+0.00(+0.00%)
Apr 22, 2020
0.9400
0.9400
0.8230
0.9100
35,492
-0.01(-0.96%)
Apr 21, 2020
0.8800
0.9300
0.8400
0.9188
49,732
+0.08(+9.43%)
Apr 20, 2020
0.9100
0.9100
0.8000
0.8396
37,795
-0.05(-5.66%)
Apr 17, 2020
0.9259
0.9259
0.7600
0.8900
22,000
+0.08(+9.20%)
Apr 16, 2020
0.9000
0.9000
0.7802
0.8150
11,431
-0.04(-5.12%)
Apr 15, 2020
0.7600
0.9300
0.7211
0.8590
9,009
-0.03(-3.46%)
Apr 14, 2020
0.9000
0.9200
0.7700
0.8898
4,639
-0.05(-5.34%)
Apr 13, 2020
0.9400
0.9400
0.9400
0.9400
1,927
+0.00(+0.00%)
Apr 09, 2020
0.8190
0.9400
0.8190
0.9400
30,100
+0.12(+14.65%)
Apr 08, 2020
0.8498
0.8698
0.7020
0.8199
33,845
-0.03(-3.52%)
Apr 07, 2020
0.7538
0.8498
0.7021
0.8498
42,268
+0.07(+8.95%)
Apr 06, 2020
0.7000
0.7800
0.6400
0.7800
437,558
+0.08(+11.43%)
Apr 03, 2020
0.6400
0.7585
0.6200
0.7000
40,800
-0.03(-4.11%)
Apr 02, 2020
0.7500
0.7500
0.6320
0.7300
99,004
-0.04(-5.19%)
Apr 01, 2020
0.7700
0.7700
0.7700
0.7700
2,331
-0.02(-2.53%)
Mar 31, 2020
0.8180
0.8180
0.6711
0.7900
30,055
-0.04(-4.59%)
Mar 30, 2020
0.8290
0.8358
0.6700
0.8280
15,094
+0.03(+4.15%)
Mar 27, 2020
0.6749
0.8290
0.6590
0.7950
17,600
+0.06(+8.89%)
Mar 26, 2020
0.7800
0.9132
0.6200
0.7301
67,998
-0.04(-5.79%)
Mar 25, 2020
0.5610
0.7780
0.5610
0.7750
22,755
+0.15(+23.60%)
Mar 24, 2020
0.6850
0.6850
0.5548
0.6270
17,611
-0.02(-3.09%)
Mar 23, 2020
0.6470
0.6850
0.5500
0.6470
13,193
-0.04(-5.55%)
Mar 20, 2020
0.6600
0.6850
0.6000
0.6850
17,100
+0.01(+0.74%)
Mar 19, 2020
0.6900
0.6900
0.6733
0.6800
4,976
+0.09(+15.98%)
Mar 18, 2020
0.6500
0.7000
0.3100
0.5863
13,941
-0.06(-9.80%)
Mar 17, 2020
0.7998
0.7998
0.6400
0.6500
39,685
-0.14(-17.72%)
Mar 16, 2020
0.6500
0.8000
0.6500
0.7900
14,903
-0.06(-7.08%)
Mar 13, 2020
0.8925
0.9300
0.8501
0.8502
21,200
+0.00(+0.02%)
Mar 12, 2020
0.6500
0.8900
0.6500
0.8500
78,429
-0.10(-10.53%)
Mar 11, 2020
1.000
1.050
0.9130
0.9500
57,048
-0.08(-7.77%)
Mar 10, 2020
1.020
1.090
1.000
1.030
16,633
-0.06(-5.50%)
Mar 09, 2020
1.040
1.101
1.000
1.090
3,822
-0.02(-1.80%)
Mar 06, 2020
1.000
1.110
0.9811
1.110
66,500
+0.09(+8.30%)
Mar 05, 2020
1.050
1.090
1.000
1.025
60,010
-0.05(-4.21%)
Mar 04, 2020
1.060
1.070
1.060
1.070
11,138
-0.01(-0.93%)
Mar 03, 2020
1.080
1.100
1.060
1.080
21,665
+0.00(+0.00%)
Mar 02, 2020
1.100
1.120
1.070
1.080
18,567
-0.03(-2.70%)
Feb 28, 2020
1.050
1.110
1.050
1.110
29,300
+0.05(+4.72%)
Feb 27, 2020
1.070
1.120
1.050
1.060
69,439
-0.07(-6.19%)
Feb 26, 2020
1.110
1.130
1.075
1.130
108,127
+0.03(+2.73%)
Feb 25, 2020
1.140
1.140
1.070
1.100
15,369
-0.01(-0.90%)
Feb 24, 2020
1.130
1.150
1.090
1.110
23,700
-0.04(-3.48%)
Feb 21, 2020
1.150
1.155
1.147
1.150
11,000
+0.00(+0.00%)
Feb 20, 2020
1.170
1.170
1.110
1.150
21,205
+0.03(+2.68%)
Feb 19, 2020
1.140
1.150
1.100
1.120
50,007
-0.03(-2.61%)
Feb 18, 2020
1.200
1.230
1.150
1.150
39,545
-0.10(-8.29%)
Feb 14, 2020
1.270
1.280
1.254
1.254
20,100
-0.02(-1.27%)
Feb 13, 2020
1.228
1.270
1.228
1.270
10,901
+0.03(+2.83%)
Feb 12, 2020
1.220
1.241
1.210
1.235
8,628
-0.01(-1.20%)
Feb 11, 2020
1.250
1.250
1.250
1.250
612
-0.02(-1.57%)
Feb 10, 2020
1.280
1.280
1.218
1.270
6,805
-0.01(-0.78%)
Feb 07, 2020
1.280
1.280
1.260
1.280
1,800
+0.02(+1.59%)
Feb 06, 2020
1.210
1.260
1.200
1.260
31,588
+0.03(+2.44%)
Feb 05, 2020
1.220
1.230
1.220
1.230
7,683
+0.01(+0.81%)
Feb 04, 2020
1.220
1.230
1.220
1.220
16,649
-0.01(-0.80%)
Feb 03, 2020
1.265
1.265
1.230
1.230
50,517
-0.01(-0.81%)
Jan 31, 2020
1.260
1.260
1.230
1.240
14,800
+0.01(+0.81%)
Jan 30, 2020
1.220
1.261
1.220
1.230
17,463
+0.00(+0.00%)
Jan 29, 2020
1.210
1.230
1.210
1.230
11,186
+0.01(+0.82%)
Jan 28, 2020
1.220
1.280
1.215
1.220
17,727
-0.01(-0.81%)
Jan 27, 2020
1.230
1.280
1.220
1.230
15,981
-0.05(-3.91%)
Jan 24, 2020
1.300
1.300
1.280
1.280
16,200
+0.00(+0.28%)
Jan 23, 2020
1.310
1.310
1.270
1.276
6,651
-0.00(-0.28%)
Jan 22, 2020
1.240
1.310
1.240
1.280
45,813
+0.01(+0.79%)
Jan 21, 2020
1.300
1.300
1.240
1.270
15,799
-0.01(-0.78%)
Jan 17, 2020
1.250
1.290
1.220
1.280
35,700
+0.03(+2.40%)
Jan 16, 2020
1.270
1.290
1.250
1.250
23,887
-0.03(-2.40%)
Jan 15, 2020
1.360
1.360
1.281
1.281
23,043
-0.04(-2.97%)
Jan 14, 2020
1.380
1.380
1.320
1.320
17,220
-0.03(-2.22%)
Jan 13, 2020
1.360
1.360
1.300
1.350
28,951
-0.01(-0.90%)
Jan 10, 2020
1.390
1.400
1.350
1.362
27,000
-0.03(-1.99%)
Jan 09, 2020
1.400
1.400
1.331
1.390
6,364
+0.01(+0.83%)
Jan 08, 2020
1.350
1.390
1.330
1.379
20,732
+0.01(+0.62%)
Jan 07, 2020
1.400
1.400
1.309
1.370
19,775
+0.00(+0.01%)
Jan 06, 2020
1.270
1.370
1.210
1.370
77,017
+0.14(+11.02%)
Jan 03, 2020
1.190
1.262
1.190
1.234
10,700
-0.05(-3.60%)
Jan 02, 2020
1.250
1.320
1.150
1.280
35,755
+0.00(+0.00%)
Dec 31, 2019
1.150
1.310
1.150
1.280
80,000
+0.13(+11.30%)
Dec 30, 2019
1.130
1.200
1.130
1.150
109,406
-0.02(-1.71%)
Dec 27, 2019
1.110
1.230
1.110
1.170
155,700
+0.06(+5.41%)
Dec 26, 2019
1.200
1.270
1.110
1.110
74,155
-0.12(-9.76%)
Dec 24, 2019
1.260
1.280
1.230
1.230
31,100
-0.04(-3.16%)
Dec 23, 2019
1.260
1.280
1.260
1.270
36,246
-0.04(-3.00%)
Dec 20, 2019
1.285
1.360
1.230
1.309
18,500
+0.04(+3.03%)
Dec 19, 2019
1.260
1.300
1.260
1.271
77,467
+0.01(+0.87%)
Dec 18, 2019
1.300
1.310
1.250
1.260
90,486
-0.04(-3.45%)
Dec 17, 2019
1.360
1.360
1.300
1.305
41,954
-0.06(-4.04%)
Dec 16, 2019
1.390
1.390
1.307
1.360
13,520
-0.04(-2.86%)
Dec 13, 2019
1.330
1.400
1.330
1.400
9,300
+0.10(+7.69%)
Dec 12, 2019
1.280
1.315
1.280
1.300
42,432
+0.01(+0.78%)
Dec 11, 2019
1.340
1.340
1.250
1.290
38,796
-0.03(-2.64%)
Dec 10, 2019
1.350
1.350
1.320
1.325
26,652
-0.03(-1.85%)
Dec 09, 2019
1.320
1.350
1.320
1.350
5,750
-0.00(-0.21%)
Dec 06, 2019
1.338
1.380
1.338
1.353
8,500
+0.02(+1.34%)
Dec 05, 2019
1.330
1.350
1.330
1.335
10,209
-0.04(-2.55%)
Dec 04, 2019
1.390
1.470
1.360
1.370
14,238
+0.00(+0.00%)
Dec 03, 2019
1.400
1.400
1.350
1.370
17,777
-0.00(-0.36%)
Dec 02, 2019
1.360
1.430
1.360
1.375
35,185
-0.04(-2.73%)
Nov 29, 2019
1.520
1.520
1.400
1.414
17,100
+0.03(+1.91%)
Nov 27, 2019
1.440
1.440
1.360
1.387
49,500
-0.06(-4.34%)
Nov 26, 2019
1.453
1.468
1.400
1.450
17,117
+0.00(+0.00%)
Nov 25, 2019
1.500
1.500
1.438
1.450
33,461
-0.06(-3.85%)
Nov 22, 2019
1.490
1.519
1.490
1.508
600
+0.04(+2.59%)
Nov 21, 2019
1.420
1.470
1.370
1.470
68,941
+0.04(+2.80%)
Nov 20, 2019
1.520
1.520
1.430
1.430
45,113
-0.06(-4.03%)
Nov 19, 2019
1.500
1.500
1.460
1.490
35,167
-0.05(-3.25%)
Nov 18, 2019
1.630
1.630
1.476
1.540
50,486
-0.12(-7.23%)
Nov 15, 2019
1.625
1.680
1.600
1.660
2,800
+0.02(+1.53%)
Nov 14, 2019
1.640
1.640
1.600
1.635
9,877
-0.02(-1.51%)
Nov 13, 2019
1.660
1.660
1.570
1.660
40,775
+0.03(+1.84%)
Nov 12, 2019
1.660
1.670
1.630
1.630
4,018
+0.00(+0.00%)
Nov 11, 2019
1.660
1.660
1.630
1.630
6,892
-0.07(-4.12%)
Nov 08, 2019
1.630
1.700
1.630
1.700
10,600
+0.07(+4.29%)
Nov 07, 2019
1.620
1.700
1.620
1.630
5,098
-0.06(-3.55%)
Nov 06, 2019
1.710
1.710
1.690
1.690
433
-0.03(-1.74%)
Nov 05, 2019
1.720
1.720
1.720
1.720
316
+0.08(+4.88%)
Nov 04, 2019
1.650
1.730
1.640
1.640
2,145
-0.09(-5.20%)
Nov 01, 2019
1.710
1.730
1.650
1.730
39,500
+0.04(+2.37%)
Oct 31, 2019
1.600
1.800
1.600
1.690
25,012
+0.08(+4.97%)
Oct 30, 2019
1.600
1.640
1.600
1.610
3,888
+0.00(+0.00%)
Oct 29, 2019
1.610
1.640
1.600
1.610
18,708
+0.01(+0.63%)
Oct 28, 2019
1.580
1.640
1.580
1.600
6,024
+0.00(+0.00%)
Oct 25, 2019
1.530
1.605
1.530
1.600
11,600
+0.02(+1.27%)
Oct 24, 2019
1.540
1.580
1.500
1.580
58,121
+0.03(+2.16%)
Oct 23, 2019
1.570
1.602
1.540
1.547
40,432
-0.02(-1.49%)
Oct 22, 2019
1.610
1.610
1.570
1.570
35,609
-0.06(-3.68%)
Oct 21, 2019
1.570
1.630
1.570
1.630
19,406
+0.08(+4.95%)
Oct 18, 2019
1.610
1.610
1.550
1.553
29,000
-0.01(-0.44%)
Oct 17, 2019
1.580
1.622
1.550
1.560
27,703
-0.03(-1.89%)
Oct 16, 2019
1.650
1.650
1.590
1.590
977
-0.08(-4.79%)
Oct 15, 2019
1.630
1.670
1.550
1.670
25,086
+0.07(+4.37%)
Oct 14, 2019
1.650
1.662
1.560
1.600
62,653
-0.08(-4.76%)
Oct 11, 2019
1.670
1.680
1.600
1.680
19,200
+0.05(+3.07%)
Oct 10, 2019
1.660
1.710
1.630
1.630
49,477
-0.03(-1.81%)
Oct 09, 2019
1.660
1.730
1.660
1.660
7,131
-0.09(-5.14%)
Oct 08, 2019
1.640
1.750
1.640
1.750
12,149
+0.05(+2.94%)
Oct 07, 2019
1.700
1.712
1.650
1.700
13,256
+0.00(+0.00%)
Oct 04, 2019
1.670
1.700
1.670
1.700
400
+0.03(+1.80%)
Oct 03, 2019
1.710
1.710
1.631
1.670
1,062
+0.01(+0.60%)
Oct 02, 2019
1.680
1.730
1.640
1.660
18,799
-0.04(-2.35%)
Oct 01, 2019
1.690
1.740
1.670
1.700
3,935
+0.01(+0.59%)
Sep 30, 2019
1.700
1.730
1.690
1.690
606
-0.04(-2.31%)
Sep 27, 2019
1.680
1.730
1.680
1.730
23,100
+0.06(+3.59%)
Sep 26, 2019
1.680
1.720
1.670
1.670
47,559
-0.02(-1.18%)
Sep 25, 2019
1.710
1.740
1.690
1.690
33,230
-0.02(-0.88%)
Sep 24, 2019
1.710
1.750
1.700
1.705
31,544
+0.01(+0.29%)
Sep 23, 2019
1.690
1.740
1.690
1.700
383,774
+0.01(+0.59%)
Sep 20, 2019
1.710
1.780
1.690
1.690
9,700
-0.06(-3.43%)
Sep 19, 2019
1.810
1.810
1.750
1.750
24,528
-0.05(-2.78%)
Sep 18, 2019
1.680
1.800
1.680
1.800
199,125
+0.12(+7.14%)
Sep 17, 2019
1.680
1.800
1.680
1.680
28,076
-0.02(-1.18%)
Sep 16, 2019
1.680
1.759
1.680
1.700
15,606
+0.02(+1.19%)
Sep 13, 2019
1.690
1.700
1.680
1.680
10,500
-0.01(-0.59%)
Sep 12, 2019
1.750
1.798
1.670
1.690
49,765
+0.05(+3.05%)
Sep 11, 2019
1.610
1.650
1.576
1.640
17,369
+0.09(+5.81%)
Sep 10, 2019
1.740
1.740
1.550
1.550
30,356
-0.22(-12.43%)
Sep 09, 2019
1.870
1.870
1.550
1.770
25,261
-0.08(-4.32%)
Sep 06, 2019
1.540
1.850
1.510
1.850
13,600
+0.26(+16.17%)
Sep 05, 2019
1.680
1.790
1.500
1.593
21,496
+0.02(+1.43%)
Sep 04, 2019
1.590
1.722
1.570
1.570
29,825
-0.10(-5.99%)
Sep 03, 2019
1.680
1.767
1.600
1.670
105,812
+0.07(+4.37%)
Aug 30, 2019
1.600
1.700
1.530
1.600
36,400
+0.03(+1.91%)
Aug 29, 2019
1.450
1.600
1.450
1.570
5,635
+0.03(+1.95%)
Aug 28, 2019
1.540
1.540
1.460
1.540
51,565
+0.00(+0.00%)
Aug 27, 2019
1.451
1.540
1.451
1.540
19,234
+0.03(+1.99%)
Aug 26, 2019
1.460
1.530
1.430
1.510
10,221
-0.03(-1.95%)
Aug 23, 2019
1.410
1.540
1.400
1.540
50,900
+0.05(+3.36%)
Aug 22, 2019
1.420
1.530
1.360
1.490
28,250
+0.09(+6.43%)
Aug 21, 2019
1.480
1.570
1.400
1.400
41,172
-0.05(-3.45%)
Aug 20, 2019
1.490
1.530
1.430
1.450
21,825
-0.04(-2.68%)
Aug 19, 2019
1.470
1.500
1.330
1.490
49,923
+0.02(+1.36%)
Aug 16, 2019
1.450
1.490
1.300
1.470
35,300
+0.06(+4.26%)
Aug 15, 2019
1.470
1.470
1.300
1.410
108,301
+0.03(+2.17%)
Aug 14, 2019
1.560
1.560
1.355
1.380
63,856
-0.22(-13.75%)
Aug 13, 2019
1.570
1.640
1.560
1.600
13,793
-0.04(-2.44%)
Aug 12, 2019
1.550
1.710
1.550
1.640
9,092
+0.07(+4.46%)
Aug 09, 2019
1.560
1.730
1.500
1.570
24,100
+0.02(+1.29%)
Aug 08, 2019
1.570
1.720
1.530
1.550
24,711
+0.02(+1.59%)
Aug 07, 2019
1.500
1.580
1.500
1.526
3,958
-0.03(-2.20%)
Aug 06, 2019
1.510
1.590
1.500
1.560
10,376
+0.03(+1.96%)
Aug 05, 2019
1.620
1.620
1.500
1.530
36,810
-0.10(-6.13%)
Aug 02, 2019
1.520
1.630
1.520
1.630
10,700
+0.10(+6.54%)
Aug 01, 2019
1.580
1.610
1.520
1.530
11,279
-0.07(-4.38%)
Jul 31, 2019
1.580
1.620
1.520
1.600
26,985
+0.01(+0.63%)
Jul 30, 2019
1.590
1.640
1.570
1.590
4,698
+0.02(+1.27%)
Jul 29, 2019
1.690
1.690
1.570
1.570
35,949
-0.14(-8.19%)
Jul 26, 2019
1.720
1.720
1.680
1.710
600
+0.09(+5.56%)
Jul 25, 2019
1.640
1.740
1.620
1.620
10,937
+0.01(+0.62%)
Jul 24, 2019
1.590
1.650
1.570
1.610
13,148
-0.02(-1.23%)
Jul 23, 2019
1.670
1.670
1.620
1.630
6,909
-0.07(-4.12%)
Jul 22, 2019
1.590
1.700
1.590
1.700
3,801
+0.01(+0.59%)
Jul 19, 2019
1.640
1.690
1.640
1.690
800
+0.02(+1.22%)
Jul 18, 2019
1.630
1.720
1.620
1.670
2,656
+0.05(+3.07%)
Jul 17, 2019
1.590
1.650
1.520
1.620
19,546
+0.02(+1.25%)
Jul 16, 2019
1.620
1.630
1.569
1.600
11,508
-0.04(-2.62%)
Jul 15, 2019
1.661
1.661
1.643
1.643
1,379
-0.01(-0.42%)
Jul 12, 2019
1.650
1.650
1.640
1.650
2,800
+0.03(+1.85%)
Jul 11, 2019
1.650
1.690
1.620
1.620
13,957
-0.08(-4.71%)
Jul 10, 2019
1.650
1.700
1.620
1.700
2,942
+0.01(+0.59%)
Jul 09, 2019
1.620
1.690
1.600
1.690
23,889
+0.01(+0.60%)
Jul 08, 2019
1.760
1.780
1.650
1.680
24,765
-0.06(-3.45%)
Jul 05, 2019
1.690
1.740
1.690
1.740
3,300
-0.00(-0.08%)
Jul 03, 2019
1.660
1.741
1.660
1.741
9,500
-0.02(-1.16%)
Jul 02, 2019
1.735
1.780
1.680
1.762
2,647
-0.03(-1.58%)
Jul 01, 2019
1.740
1.790
1.740
1.790
9,508
+0.06(+3.47%)
Jun 28, 2019
1.680
1.780
1.680
1.730
22,800
+0.07(+4.22%)
Jun 27, 2019
1.600
1.749
1.520
1.660
29,200
+0.06(+3.75%)
Jun 26, 2019
1.760
1.760
1.530
1.600
19,275
-0.02(-1.23%)
Jun 25, 2019
1.630
1.630
1.540
1.620
7,615
-0.03(-1.82%)
Jun 24, 2019
1.600
1.650
1.580
1.650
9,526
+0.08(+5.10%)
Jun 21, 2019
1.620
1.732
1.570
1.570
2,800
-0.05(-3.09%)
Jun 20, 2019
1.661
1.707
1.620
1.620
12,682
-0.05(-2.99%)
Jun 19, 2019
1.620
1.670
1.560
1.670
47,920
+0.04(+2.45%)
Jun 18, 2019
1.650
1.650
1.610
1.630
33,954
-0.02(-1.21%)
Jun 17, 2019
1.740
1.740
1.650
1.650
23,377
-0.13(-7.30%)
Jun 14, 2019
1.770
1.780
1.761
1.780
6,300
+0.04(+2.30%)
Jun 13, 2019
1.720
1.780
1.720
1.740
18,190
+0.06(+3.57%)
Jun 12, 2019
1.650
1.772
1.650
1.680
3,401
+0.03(+1.82%)
Jun 11, 2019
1.680
1.720
1.650
1.650
17,078
-0.02(-1.20%)
Jun 10, 2019
1.670
1.690
1.650
1.670
18,836
-0.01(-0.57%)
Jun 07, 2019
1.720
1.760
1.660
1.680
10,400
+0.01(+0.57%)
Jun 06, 2019
1.700
1.731
1.660
1.670
18,839
-0.05(-2.91%)
Jun 05, 2019
1.750
1.780
1.720
1.720
2,970
-0.02(-1.15%)
Jun 04, 2019
1.810
1.810
1.700
1.740
11,816
-0.07(-3.87%)
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.