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 31, 2022
1.980
2.000
1.850
1.870
127,701
-0.09(-4.59%)
May 27, 2022
2.030
2.068
1.930
1.960
204,334
-0.03(-1.51%)
May 26, 2022
1.920
2.035
1.920
1.990
121,439
+0.06(+3.11%)
May 25, 2022
1.910
2.090
1.910
1.930
115,301
-0.03(-1.53%)
May 24, 2022
2.090
2.110
1.932
1.960
116,983
-0.04(-2.00%)
May 23, 2022
2.040
2.050
1.910
2.000
124,096
-0.01(-0.50%)
May 20, 2022
2.080
2.160
1.970
2.010
313,023
+0.00(+0.00%)
May 19, 2022
2.040
2.100
2.010
2.010
129,650
-0.02(-0.99%)
May 18, 2022
2.090
2.240
2.010
2.030
286,456
-0.02(-0.98%)
May 17, 2022
1.800
2.100
1.800
2.050
431,045
+0.30(+17.14%)
May 16, 2022
1.910
1.960
1.750
1.750
212,852
-0.07(-3.85%)
May 13, 2022
1.690
1.880
1.680
1.820
198,721
+0.16(+9.64%)
May 12, 2022
1.550
1.752
1.510
1.660
191,245
+0.03(+1.84%)
May 11, 2022
1.800
1.800
1.580
1.630
337,368
-0.15(-8.43%)
May 10, 2022
1.910
1.970
1.670
1.780
570,898
-0.09(-4.81%)
May 09, 2022
2.120
2.120
1.850
1.870
355,829
-0.20(-9.66%)
May 06, 2022
2.310
2.310
2.050
2.070
431,279
-0.16(-7.17%)
May 05, 2022
2.520
2.520
2.180
2.230
460,542
-0.32(-12.55%)
May 04, 2022
2.600
2.600
2.350
2.550
623,676
+0.11(+4.51%)
May 03, 2022
2.340
2.600
2.270
2.440
1,014,875
+0.05(+2.09%)
May 02, 2022
2.270
2.415
2.260
2.390
369,873
+0.14(+6.22%)
Apr 29, 2022
2.520
2.590
2.220
2.250
725,076
-0.28(-11.07%)
Apr 28, 2022
2.650
2.700
2.490
2.530
336,390
-0.13(-4.89%)
Apr 27, 2022
2.580
2.750
2.580
2.660
425,032
+0.03(+1.14%)
Apr 26, 2022
2.730
2.770
2.590
2.630
637,589
-0.03(-1.13%)
Apr 25, 2022
2.700
2.830
2.551
2.660
1,288,011
-0.11(-3.97%)
Apr 22, 2022
2.850
2.930
2.750
2.770
608,283
-0.17(-5.78%)
Apr 21, 2022
3.020
3.070
2.720
2.940
1,138,314
-0.17(-5.47%)
Apr 20, 2022
2.890
3.290
2.660
3.110
5,139,673
+0.24(+8.36%)
Apr 19, 2022
2.750
3.600
2.750
2.870
15,696,549
+0.16(+5.90%)
Apr 18, 2022
2.500
2.870
2.380
2.710
3,588,001
+0.31(+12.92%)
Apr 14, 2022
2.420
2.610
2.380
2.400
896,022
-0.13(-5.14%)
Apr 13, 2022
2.450
2.720
2.410
2.530
2,048,013
+0.13(+5.42%)
Apr 12, 2022
2.650
2.949
2.380
2.400
1,444,322
-0.18(-6.98%)
Apr 11, 2022
2.600
2.630
2.470
2.580
583,836
-0.04(-1.53%)
Apr 08, 2022
2.770
2.930
2.610
2.620
1,789,797
-0.21(-7.42%)
Apr 07, 2022
3.000
3.000
2.720
2.830
979,720
-0.14(-4.71%)
Apr 06, 2022
3.000
3.060
2.870
2.970
631,996
-0.11(-3.57%)
Apr 05, 2022
3.140
3.249
2.950
3.080
1,597,976
-0.11(-3.45%)
Apr 04, 2022
3.150
3.530
3.040
3.190
2,494,221
-0.04(-1.24%)
Apr 01, 2022
5.050
5.592
3.160
3.230
12,188,830
-1.82(-36.04%)
Mar 31, 2022
6.250
6.328
4.990
5.050
2,716,831
-1.31(-20.60%)
Mar 30, 2022
6.270
7.320
6.250
6.360
1,642,442
-0.12(-1.85%)
Mar 29, 2022
6.150
6.750
5.930
6.480
1,031,063
+0.19(+3.02%)
Mar 28, 2022
6.490
7.080
6.150
6.290
2,088,100
-0.22(-3.38%)
Mar 25, 2022
6.340
7.250
6.281
6.510
1,055,689
-1.04(-13.77%)
Mar 24, 2022
7.700
7.847
7.050
7.550
1,297,570
-0.33(-4.19%)
Mar 23, 2022
7.950
8.900
7.730
7.880
6,263,510
+0.02(+0.25%)
Mar 22, 2022
8.060
9.470
7.510
7.860
9,848,815
-1.22(-13.44%)
Mar 21, 2022
6.340
10.26
5.850
9.080
21,546,136
+2.74(+43.22%)
Mar 18, 2022
5.860
6.750
5.860
6.340
2,059,291
+0.61(+10.65%)
Mar 17, 2022
5.230
6.270
5.150
5.730
1,500,788
+0.36(+6.70%)
Mar 16, 2022
5.600
5.910
5.250
5.370
758,971
-0.13(-2.36%)
Mar 15, 2022
6.060
6.400
5.500
5.500
1,721,023
-1.02(-15.64%)
Mar 14, 2022
4.950
6.950
4.640
6.520
7,305,468
+1.44(+28.35%)
Mar 11, 2022
6.800
7.080
5.080
5.080
2,597,718
-1.72(-25.29%)
Mar 10, 2022
7.570
8.390
6.560
6.800
4,282,950
-0.29(-4.09%)
Mar 09, 2022
8.900
10.77
7.010
7.090
13,094,959
-3.32(-31.89%)
Mar 08, 2022
6.360
13.87
6.130
10.41
20,510,780
+3.26(+45.59%)
Mar 07, 2022
6.500
7.990
5.951
7.150
4,357,277
+0.47(+7.04%)
Mar 04, 2022
6.110
7.060
5.850
6.680
5,548,486
+0.40(+6.37%)
Mar 03, 2022
6.500
6.570
5.600
6.280
2,113,665
-0.22(-3.38%)
Mar 02, 2022
6.980
7.320
5.900
6.500
11,849,371
+0.01(+0.15%)
Mar 01, 2022
5.450
6.600
5.050
6.490
8,513,774
+0.64(+10.94%)
Feb 28, 2022
5.190
5.990
5.030
5.850
6,445,166
-0.08(-1.35%)
Feb 25, 2022
5.440
6.240
5.020
5.930
53,039,368
+1.18(+24.84%)
Feb 24, 2022
2.020
6.658
1.980
4.750
26,132,160
+2.58(+118.89%)
Feb 23, 2022
2.360
2.490
2.140
2.170
33,672
-0.12(-5.24%)
Feb 22, 2022
2.220
2.400
2.120
2.290
56,724
+0.02(+0.88%)
Feb 18, 2022
2.270
0
-0.32(-12.36%)
Feb 17, 2022
2.780
2.790
2.490
2.590
134,002
-0.19(-6.83%)
Feb 16, 2022
2.800
2.900
2.760
2.780
136,084
-0.04(-1.42%)
Feb 15, 2022
2.860
2.920
2.730
2.820
146,289
-0.01(-0.35%)
Feb 14, 2022
2.950
2.990
2.740
2.830
140,166
-0.12(-4.09%)
Feb 11, 2022
3.180
3.190
2.920
2.951
210,210
-0.24(-7.50%)
Feb 10, 2022
3.150
3.720
3.000
3.190
648,724
-0.52(-14.02%)
Feb 09, 2022
3.570
4.000
3.040
3.710
859,390
+3.51(+1720.41%)
Feb 08, 2022
0.1900
0.2050
0.1897
0.2038
7,869,362
-0.03(-14.37%)
Feb 07, 2022
0.2470
0.2470
0.2200
0.2380
2,586,607
-0.01(-4.15%)
Feb 04, 2022
0.2500
0.2500
0.2373
0.2483
943,194
+0.02(+9.87%)
Feb 03, 2022
0.2100
0.2260
371,467
-0.02(-6.65%)
Feb 02, 2022
0.2630
0.2630
0.2411
0.2421
599,846
-0.02(-7.35%)
Feb 01, 2022
0.2400
0.2630
0.2400
0.2613
2,165,326
+0.02(+7.00%)
Jan 31, 2022
0.2317
0.2442
350,162
+0.01(+5.49%)
Jan 28, 2022
0.2300
0.2399
0.2260
0.2315
295,298
-0.00(-1.74%)
Jan 27, 2022
0.2500
0.2573
0.2300
0.2356
567,415
-0.01(-3.80%)
Jan 26, 2022
0.2500
0.2630
0.2360
0.2449
1,109,475
+0.00(+0.62%)
Jan 25, 2022
0.2200
0.2500
0.2202
0.2434
1,060,911
+0.02(+9.25%)
Jan 24, 2022
0.2300
0.2300
0.2080
0.2228
1,741,543
-0.01(-4.30%)
Jan 21, 2022
0.2513
0.2599
0.2313
0.2328
731,597
-0.03(-10.15%)
Jan 20, 2022
0.2700
0.2744
0.2550
0.2591
339,828
-0.01(-3.97%)
Jan 19, 2022
0.2570
0.2790
0.2502
0.2698
633,655
+0.00(+1.81%)
Jan 18, 2022
0.2749
0.2749
0.2556
0.2650
579,447
-0.00(-0.64%)
Jan 14, 2022
0.2667
0
+0.00(+1.41%)
Jan 13, 2022
0.2839
0.2900
0.2600
0.2630
974,198
-0.02(-7.36%)
Jan 12, 2022
0.2897
0.2997
0.2780
0.2839
960,433
-0.01(-3.66%)
Jan 11, 2022
0.2812
0.3000
0.2787
0.2947
665,217
+0.02(+5.51%)
Jan 10, 2022
0.2800
0.2995
0.2728
0.2793
2,114,329
-0.02(-6.84%)
Jan 07, 2022
0.3030
0.3100
0.2911
0.2998
739,171
+0.00(+0.57%)
Jan 06, 2022
0.3300
0.3300
0.2968
0.2981
1,316,945
-0.04(-11.80%)
Jan 05, 2022
0.3200
0.3560
0.3100
0.3380
1,950,321
+0.01(+4.61%)
Jan 04, 2022
0.3210
0.3340
0.3150
0.3231
547,613
-0.01(-2.09%)
Jan 03, 2022
0.2992
0.3349
0.2940
0.3300
2,734,487
+0.04(+12.94%)
Dec 31, 2021
0.2923
0.3100
0.2895
0.2922
1,345,971
-0.02(-6.65%)
Dec 30, 2021
0.2800
0.3150
0.2770
0.3130
3,057,532
+0.03(+10.41%)
Dec 29, 2021
0.3000
0.3037
0.2800
0.2835
1,442,048
-0.02(-6.13%)
Dec 28, 2021
0.3100
0.3199
0.2970
0.3020
892,584
-0.02(-4.85%)
Dec 27, 2021
0.3262
0.3300
0.3125
0.3174
559,997
-0.01(-3.82%)
Dec 23, 2021
0.3096
0.3428
0.3020
0.3300
2,206,191
+0.02(+4.76%)
Dec 22, 2021
0.3125
0.3200
0.3040
0.3150
820,032
+0.01(+1.61%)
Dec 21, 2021
0.3111
0.3124
0.3000
0.3100
740,500
+0.01(+3.33%)
Dec 20, 2021
0.3150
0.3255
0.2900
0.3000
1,009,414
-0.02(-6.69%)
Dec 17, 2021
0.3120
0.3270
0.3100
0.3215
744,652
+0.01(+2.36%)
Dec 16, 2021
0.3100
0.3400
0.3100
0.3141
1,831,336
+0.00(+0.64%)
Dec 15, 2021
0.3100
0.3200
0.3030
0.3121
851,629
-0.01(-2.47%)
Dec 14, 2021
0.3450
0.3450
0.3200
0.3200
459,594
-0.02(-5.83%)
Dec 13, 2021
0.3500
0.3570
0.3286
0.3398
549,206
-0.01(-2.86%)
Dec 10, 2021
0.3613
0.3650
0.3405
0.3498
497,115
-0.01(-3.37%)
Dec 09, 2021
0.3700
0.3700
0.3480
0.3620
932,571
-0.01(-1.90%)
Dec 08, 2021
0.3590
0.3690
0.3360
0.3690
751,825
+0.01(+3.10%)
Dec 07, 2021
0.3500
0.3788
0.3399
0.3579
1,248,191
+0.02(+5.58%)
Dec 06, 2021
0.3000
0.3490
0.2850
0.3390
2,844,305
+0.03(+8.34%)
Dec 03, 2021
0.3595
0.3648
0.3129
0.3129
2,180,223
-0.04(-10.42%)
Dec 02, 2021
0.3600
0.3685
0.3450
0.3493
1,295,151
-0.01(-3.91%)
Dec 01, 2021
0.3800
0.3898
0.3600
0.3635
729,136
-0.02(-5.24%)
Nov 30, 2021
0.4074
0.4074
0.3750
0.3836
771,264
-0.01(-1.89%)
Nov 29, 2021
0.3900
0.4148
0.3820
0.3910
845,970
-0.01(-2.25%)
Nov 26, 2021
0.3900
0.4078
0.3700
0.4000
1,298,481
+0.00(+0.48%)
Nov 24, 2021
0.3910
0.4100
0.3830
0.3981
1,054,215
-0.00(-0.45%)
Nov 23, 2021
0.4177
0.4200
0.3850
0.3999
1,389,556
-0.02(-4.05%)
Nov 22, 2021
0.4200
0.4224
0.3810
0.4168
2,474,085
-0.00(-0.95%)
Nov 19, 2021
0.4198
0.4500
0.4124
0.4208
797,593
+0.01(+1.52%)
Nov 18, 2021
0.4500
0.4179
0.4127
0.4145
1,911,848
-0.02(-4.93%)
Nov 17, 2021
0.4600
0.4630
0.4318
0.4360
1,776,663
-0.02(-4.95%)
Nov 16, 2021
0.4600
0.4750
0.4541
0.4587
2,234,699
-0.04(-7.84%)
Nov 15, 2021
0.5072
0.5072
0.4852
0.4977
2,372,315
+0.00(+0.67%)
Nov 12, 2021
0.4749
0.4950
0.4702
0.4944
1,552,040
+0.02(+4.75%)
Nov 11, 2021
0.4633
0.4800
0.4633
0.4720
840,282
+0.00(+0.36%)
Nov 10, 2021
0.4800
0.4703
2,002,584
-0.02(-4.78%)
Nov 09, 2021
0.5041
0.5086
0.4804
0.4939
2,174,369
-0.02(-3.16%)
Nov 08, 2021
0.5200
0.5300
0.4930
0.5100
4,219,034
-0.01(-1.54%)
Nov 05, 2021
0.5215
0.5250
0.5013
0.5180
1,670,921
+0.00(+0.00%)
Nov 04, 2021
0.5095
0.5532
0.5000
0.5180
4,217,690
+0.01(+2.39%)
Nov 03, 2021
0.5035
0.5199
0.4915
0.5059
1,469,379
+0.00(+0.68%)
Nov 02, 2021
0.5188
0.5188
0.4970
0.5025
1,416,324
-0.01(-1.43%)
Nov 01, 2021
0.5139
0.5156
0.4950
0.5098
2,230,301
+0.01(+2.08%)
Oct 29, 2021
0.5100
0.5279
0.4950
0.4994
2,137,621
-0.03(-5.42%)
Oct 28, 2021
0.5080
0.5299
0.5031
0.5280
1,826,958
+0.00(+0.06%)
Oct 27, 2021
0.5500
0.5584
0.5180
0.5277
5,540,052
-0.01(-2.26%)
Oct 26, 2021
0.5100
0.5399
7,123,621
+0.01(+2.45%)
Oct 25, 2021
0.4720
0.5300
0.4650
0.5270
15,660,013
+0.06(+13.11%)
Oct 22, 2021
0.4709
0.4810
0.4550
0.4659
4,321,774
-0.01(-2.88%)
Oct 21, 2021
0.4750
0.4848
0.4705
0.4797
1,668,331
-0.00(-0.83%)
Oct 20, 2021
0.4750
0.4900
0.4603
0.4837
2,910,828
+0.01(+3.02%)
Oct 19, 2021
0.4651
0.4750
0.4540
0.4695
3,377,802
-0.00(-0.11%)
Oct 18, 2021
0.4807
0.4600
0.4610
0.4700
3,038,062
+0.01(+2.17%)
Oct 15, 2021
0.4900
0.5388
0.4554
0.4600
18,514,568
-0.04(-7.28%)
Oct 14, 2021
0.5146
0.5146
0.4856
0.4961
2,335,497
-0.00(-0.18%)
Oct 13, 2021
0.4900
0.5000
0.4850
0.4970
2,697,859
+0.02(+3.13%)
Oct 12, 2021
0.4851
0.4930
0.4700
0.4819
2,973,519
-0.02(-3.27%)
Oct 11, 2021
0.4967
0.5040
0.4750
0.4982
4,247,385
-0.01(-1.74%)
Oct 08, 2021
0.5202
0.5300
0.5005
0.5070
4,383,585
-0.04(-7.14%)
Oct 07, 2021
0.6040
0.6379
0.5242
0.5460
20,583,294
+0.06(+12.11%)
Oct 06, 2021
0.5300
0.5290
0.4712
0.4870
4,428,043
-0.03(-5.98%)
Oct 05, 2021
0.5600
0.5648
0.5120
0.5180
2,120,103
-0.04(-7.25%)
Oct 04, 2021
0.5557
0.5630
0.5200
0.5585
4,751,739
-0.04(-6.92%)
Oct 01, 2021
0.6075
0.6348
0.5715
0.6000
4,077,488
-0.02(-3.98%)
Sep 30, 2021
0.5500
0.6600
0.5500
0.6249
10,320,398
+0.07(+13.12%)
Sep 29, 2021
0.5720
0.5757
0.5410
0.5524
1,511,771
-0.02(-4.05%)
Sep 28, 2021
0.5816
0.5943
0.5603
0.5757
1,646,542
-0.02(-2.92%)
Sep 27, 2021
0.6000
0.6289
0.5810
0.5930
3,697,112
+0.01(+1.38%)
Sep 24, 2021
0.5420
0.6200
0.5420
0.5849
4,990,431
+0.03(+4.71%)
Sep 23, 2021
0.5400
0.5800
0.5394
0.5586
1,788,592
+0.02(+4.00%)
Sep 22, 2021
0.5316
0.5580
0.5300
0.5371
1,415,229
-0.01(-2.36%)
Sep 21, 2021
0.5500
0.5799
0.5401
0.5501
1,830,183
+0.01(+1.83%)
Sep 20, 2021
0.5800
0.5859
0.5300
0.5402
2,702,646
-0.06(-9.36%)
Sep 17, 2021
0.5800
0.6170
0.5800
0.5960
2,536,417
-0.01(-2.02%)
Sep 16, 2021
0.5890
0.6480
0.5624
0.6083
3,862,861
-0.01(-1.95%)
Sep 15, 2021
0.6700
0.7049
0.6000
0.6204
11,740,078
-0.12(-15.74%)
Sep 14, 2021
0.6020
0.9498
0.5850
0.7363
78,655,848
+0.16(+26.73%)
Sep 13, 2021
0.6800
0.7200
0.5750
0.5810
16,238,718
-0.02(-3.17%)
Sep 10, 2021
0.5100
0.6199
0.5100
0.6000
10,385,997
+0.08(+15.79%)
Sep 09, 2021
0.5200
0.5160
0.5002
0.5182
241,336
+0.00(+0.43%)
Sep 08, 2021
0.5300
0.5499
0.5010
0.5160
523,287
-0.01(-2.62%)
Sep 07, 2021
0.5300
0.5500
0.5260
0.5299
405,558
-0.01(-1.76%)
Sep 03, 2021
0.5528
0.5590
0.5380
0.5394
451,522
-0.01(-2.42%)
Sep 02, 2021
0.5600
0.5600
0.5406
0.5528
588,987
-0.00(-0.41%)
Sep 01, 2021
0.5445
0.5600
0.5371
0.5551
331,860
+0.01(+1.89%)
Aug 31, 2021
0.5505
0.5519
0.5330
0.5448
260,655
-0.01(-1.04%)
Aug 30, 2021
0.5400
0.5608
0.5200
0.5505
513,293
+0.02(+4.42%)
Aug 27, 2021
0.5400
0.5400
0.5201
0.5272
303,042
+0.01(+1.17%)
Aug 26, 2021
0.5100
0.5320
0.5044
0.5211
461,713
+0.02(+3.31%)
Aug 25, 2021
0.5100
0.5173
0.4701
0.5044
435,160
-0.00(-0.81%)
Aug 24, 2021
0.4925
0.5199
0.4875
0.5085
488,188
+0.03(+5.19%)
Aug 23, 2021
0.4779
0.4897
0.4691
0.4834
319,289
+0.01(+2.83%)
Aug 20, 2021
0.4700
0.4900
0.4610
0.4701
607,349
-0.01(-2.06%)
Aug 19, 2021
0.5000
0.5100
0.4605
0.4800
469,485
-0.01(-1.96%)
Aug 18, 2021
0.4900
0.4928
0.4602
0.4896
707,421
+0.01(+2.00%)
Aug 17, 2021
0.5500
0.5500
0.4601
0.4800
961,779
-0.05(-9.11%)
Aug 16, 2021
0.5663
0.5663
0.5202
0.5281
641,539
-0.03(-5.70%)
Aug 13, 2021
0.5700
0.5711
0.5500
0.5600
419,269
-0.00(-0.36%)
Aug 12, 2021
0.5703
0.5799
0.5604
0.5620
341,432
-0.01(-1.66%)
Aug 11, 2021
0.5868
0.5960
0.5710
0.5715
291,509
-0.02(-2.61%)
Aug 10, 2021
0.6150
0.6150
0.5820
0.5868
226,825
-0.00(-0.03%)
Aug 09, 2021
0.5927
0.6100
0.5800
0.5870
262,355
+0.01(+1.22%)
Aug 06, 2021
0.6000
0.6177
0.5750
0.5799
303,490
-0.01(-2.04%)
Aug 05, 2021
0.5803
0.6450
0.5720
0.5920
936,155
+0.00(+0.05%)
Aug 04, 2021
0.5900
0.6100
0.5835
0.5917
327,805
+0.00(+0.58%)
Aug 03, 2021
0.6000
0.6130
0.5801
0.5883
350,326
-0.03(-4.19%)
Aug 02, 2021
0.5963
0.6180
0.5700
0.6140
452,482
+0.03(+4.78%)
Jul 30, 2021
0.6100
0.6100
0.5801
0.5860
275,700
-0.02(-2.66%)
Jul 29, 2021
0.6000
0.6131
0.5900
0.6020
475,821
+0.01(+1.59%)
Jul 28, 2021
0.6200
0.6200
0.5716
0.5926
335,592
+0.02(+3.96%)
Jul 27, 2021
0.5832
0.5980
0.5600
0.5700
709,227
-0.01(-0.87%)
Jul 26, 2021
0.6196
0.6240
0.5711
0.5750
707,103
-0.04(-6.43%)
Jul 23, 2021
0.6250
0.6400
0.5901
0.6145
500,015
-0.04(-6.28%)
Jul 22, 2021
0.6300
0.6949
0.6115
0.6557
1,587,647
+0.03(+4.26%)
Jul 21, 2021
0.6250
0.6384
0.6137
0.6289
155,043
+0.01(+2.24%)
Jul 20, 2021
0.6000
0.6360
0.5711
0.6151
281,570
+0.02(+2.52%)
Jul 19, 2021
0.5900
0.6564
0.5501
0.6000
840,700
-0.01(-2.26%)
Jul 16, 2021
0.6342
0.6439
0.6060
0.6139
340,691
-0.00(-0.47%)
Jul 15, 2021
0.6400
0.6533
0.6100
0.6168
515,092
-0.02(-3.02%)
Jul 14, 2021
0.6900
0.6900
0.6400
0.6360
926,146
-0.06(-9.01%)
Jul 13, 2021
0.7300
0.7410
0.6720
0.6990
640,149
-0.03(-3.59%)
Jul 12, 2021
0.6900
0.7350
0.6900
0.7250
648,086
+0.03(+4.51%)
Jul 09, 2021
0.7257
0.7257
0.6820
0.6937
429,465
-0.01(-0.90%)
Jul 08, 2021
0.6700
0.7197
0.6500
0.7000
688,525
+0.02(+3.70%)
Jul 07, 2021
0.6900
0.6989
0.6406
0.6750
928,385
-0.02(-3.43%)
Jul 06, 2021
0.7200
0.7300
0.6906
0.6990
656,581
-0.01(-1.15%)
Jul 02, 2021
0.7400
0.7500
0.7000
0.7071
890,981
-0.03(-3.80%)
Jul 01, 2021
0.7910
0.7997
0.7250
0.7350
1,539,777
-0.08(-9.26%)
Jun 30, 2021
0.8000
0.8500
0.7712
0.8100
4,959,881
+0.03(+3.38%)
Jun 29, 2021
0.7700
0.7990
0.7624
0.7835
845,071
+0.01(+1.24%)
Jun 28, 2021
0.7300
0.7860
0.7300
0.7739
1,881,901
+0.05(+6.39%)
Jun 25, 2021
0.7300
0.7300
0.7101
0.7274
432,001
+0.00(+0.46%)
Jun 24, 2021
0.7100
0.7290
0.7018
0.7241
625,960
+0.02(+3.18%)
Jun 23, 2021
0.7000
0.7200
0.6901
0.7018
492,472
+0.01(+1.21%)
Jun 22, 2021
0.6800
0.7000
0.6800
0.6934
456,653
+0.01(+1.37%)
Jun 21, 2021
0.7100
0.7100
0.6751
0.6840
487,056
-0.03(-3.82%)
Jun 18, 2021
0.7400
0.7400
0.7020
0.7112
655,483
-0.02(-2.12%)
Jun 17, 2021
0.6781
0.7378
0.6751
0.7266
1,354,582
+0.05(+6.85%)
Jun 16, 2021
0.6998
0.6998
0.6600
0.6800
1,352,536
-0.02(-3.27%)
Jun 15, 2021
0.7300
0.7399
0.7010
0.7030
675,395
-0.04(-5.54%)
Jun 14, 2021
0.7300
0.7769
0.7280
0.7442
1,192,704
+0.02(+2.20%)
Jun 11, 2021
0.7399
0.7399
0.7100
0.7282
837,741
-0.00(-0.27%)
Jun 10, 2021
0.7200
0.7469
0.7100
0.7302
1,891,398
-0.01(-1.92%)
Jun 09, 2021
0.7500
0.7862
0.7050
0.7445
2,349,501
-0.04(-5.30%)
Jun 08, 2021
0.8091
0.8111
0.7202
0.7862
6,732,664
+0.11(+15.62%)
Jun 07, 2021
0.7300
0.7300
0.6680
0.6800
3,079,474
-0.03(-4.21%)
Jun 04, 2021
0.6500
0.7299
0.6455
0.7099
1,177,968
+0.05(+8.28%)
Jun 03, 2021
0.6700
0.6799
0.6232
0.6556
1,515,910
+0.00(+0.09%)
Jun 02, 2021
0.6090
0.6884
0.5960
0.6550
3,189,058
+0.06(+9.18%)
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.