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
Innovative Solutions and Support
(NQ:
ISSC
)
6.220
-0.080 (-1.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
4.202
4.202
4.034
4.034
16,347
-0.11(-2.75%)
May 30, 2019
4.148
4.183
4.135
4.148
5,200
+0.01(+0.27%)
May 29, 2019
4.137
4.240
4.137
4.137
17,381
-0.06(-1.34%)
May 28, 2019
4.165
4.240
4.127
4.193
15,286
+0.03(+0.67%)
May 24, 2019
4.127
4.277
4.127
4.165
18,912
-0.05(-1.11%)
May 23, 2019
4.212
4.296
4.165
4.212
11,613
-0.04(-0.88%)
May 22, 2019
4.165
4.296
4.127
4.249
8,929
+0.03(+0.78%)
May 21, 2019
4.333
4.374
4.034
4.216
61,220
-0.17(-3.94%)
May 20, 2019
4.417
4.614
4.324
4.389
56,435
+0.06(+1.29%)
May 17, 2019
4.296
4.408
4.286
4.333
27,353
+0.03(+0.65%)
May 16, 2019
4.371
4.539
4.221
4.305
77,134
-0.08(-1.93%)
May 15, 2019
4.006
4.526
4.006
4.390
96,319
+0.33(+8.07%)
May 14, 2019
3.912
4.099
3.884
4.062
44,887
+0.08(+2.12%)
May 13, 2019
4.043
4.099
3.921
3.978
12,638
-0.12(-2.98%)
May 10, 2019
4.052
4.163
3.906
4.100
75,863
+0.03(+0.70%)
May 09, 2019
3.480
4.071
3.480
4.071
117,742
+0.61(+17.57%)
May 08, 2019
3.500
3.556
3.351
3.463
43,754
-0.04(-1.07%)
May 07, 2019
3.323
3.500
3.323
3.500
21,769
+0.18(+5.35%)
May 06, 2019
3.285
3.388
3.285
3.322
8,087
-0.03(-0.84%)
May 03, 2019
3.285
3.351
3.285
3.351
3,098
+0.06(+1.88%)
May 02, 2019
3.425
3.425
3.289
3.289
13,604
-0.14(-3.99%)
May 01, 2019
3.407
3.425
3.358
3.425
21,929
+0.03(+0.83%)
Apr 30, 2019
3.416
3.430
3.369
3.397
20,306
-0.06(-1.63%)
Apr 29, 2019
3.482
3.528
3.425
3.453
9,056
-0.03(-0.81%)
Apr 26, 2019
3.229
3.482
3.229
3.482
144,673
+0.31(+9.73%)
Apr 25, 2019
3.201
3.201
3.163
3.173
3,210
-0.04(-1.17%)
Apr 24, 2019
3.229
3.229
3.180
3.210
39,632
+0.00(+0.00%)
Apr 23, 2019
3.248
3.248
3.163
3.210
21,045
+0.05(+1.48%)
Apr 22, 2019
3.163
3.163
3.163
38
+0.00(+0.00%)
Apr 18, 2019
3.163
3.163
3.163
3.163
106
+0.05(+1.50%)
Apr 17, 2019
3.173
3.238
3.117
3.117
15,906
-0.03(-0.89%)
Apr 16, 2019
3.204
3.204
3.145
3.145
830
-0.01(-0.30%)
Apr 15, 2019
3.163
3.163
3.062
3.154
1,694
-0.01(-0.30%)
Apr 12, 2019
3.173
3.173
3.148
3.163
1,389
+0.02(+0.59%)
Apr 11, 2019
3.145
3.182
3.051
3.145
6,363
+0.00(+0.00%)
Apr 10, 2019
3.173
3.248
3.145
3.145
1,923
-0.02(-0.59%)
Apr 09, 2019
3.154
3.201
3.135
3.163
11,030
+0.02(+0.59%)
Apr 08, 2019
3.248
3.248
3.145
3.145
12,264
-0.09(-2.89%)
Apr 05, 2019
3.163
3.238
3.163
3.238
4,380
+0.04(+1.21%)
Apr 04, 2019
3.219
3.239
3.043
3.199
32,492
+0.02(+0.54%)
Apr 03, 2019
2.976
3.248
2.976
3.182
56,234
+0.23(+7.94%)
Apr 02, 2019
2.826
2.948
2.817
2.948
8,606
+0.10(+3.62%)
Apr 01, 2019
2.845
2.864
2.845
2.845
2,715
+0.03(+1.00%)
Mar 29, 2019
2.845
2.892
2.817
2.817
2,243
-0.08(-2.90%)
Mar 28, 2019
2.943
2.943
2.878
2.901
2,313
+0.05(+1.64%)
Mar 27, 2019
2.957
2.957
2.845
2.854
4,553
-0.00(-0.17%)
Mar 26, 2019
2.859
2.859
2.859
2.859
339
-0.10(-3.32%)
Mar 25, 2019
2.901
2.957
2.887
2.957
2,062
+0.03(+0.96%)
Mar 22, 2019
2.817
2.948
2.817
2.929
10,364
+0.11(+3.99%)
Mar 21, 2019
2.817
2.883
2.817
2.817
3,810
-0.11(-3.83%)
Mar 20, 2019
2.817
2.929
2.817
2.929
1,905
+0.11(+3.99%)
Mar 19, 2019
2.854
2.957
2.817
2.817
3,539
-0.13(-4.44%)
Mar 18, 2019
2.761
2.957
2.574
2.948
22,005
+0.31(+11.70%)
Mar 15, 2019
2.817
2.873
2.639
2.639
2,136
-0.19(-6.62%)
Mar 14, 2019
2.854
2.986
2.817
2.826
5,941
-0.04(-1.31%)
Mar 13, 2019
3.014
3.014
2.864
2.864
800
-0.14(-4.67%)
Mar 12, 2019
2.939
3.004
2.845
3.004
4,669
+0.01(+0.31%)
Mar 11, 2019
2.900
2.995
2.900
2.995
931
+0.16(+5.61%)
Mar 08, 2019
2.920
2.929
2.817
2.836
9,936
-0.02(-0.86%)
Mar 07, 2019
2.911
2.911
2.817
2.860
7,956
-0.04(-1.41%)
Mar 06, 2019
2.845
2.911
2.817
2.901
5,009
+0.00(+0.00%)
Mar 05, 2019
2.836
2.901
2.817
2.901
2,276
-0.04(-1.27%)
Mar 04, 2019
2.939
2.939
2.840
2.939
12,314
+0.01(+0.32%)
Mar 01, 2019
2.864
2.929
2.864
2.929
3,632
+0.11(+3.99%)
Feb 28, 2019
2.892
2.939
2.817
2.817
13,476
-0.12(-4.14%)
Feb 27, 2019
2.817
2.939
2.817
2.939
3,458
+0.12(+4.32%)
Feb 26, 2019
2.948
2.948
2.817
2.817
2,350
-0.13(-4.44%)
Feb 25, 2019
2.911
2.948
2.819
2.948
16,673
+0.04(+1.29%)
Feb 22, 2019
2.789
2.911
2.742
2.911
17,736
+0.18(+6.71%)
Feb 21, 2019
2.650
2.854
2.642
2.728
16,292
+0.10(+3.72%)
Feb 20, 2019
2.667
2.714
2.621
2.630
10,675
-0.02(-0.71%)
Feb 19, 2019
2.489
2.649
2.489
2.649
16,533
+0.17(+6.79%)
Feb 15, 2019
2.574
2.621
2.480
2.480
20,515
-0.09(-3.46%)
Feb 14, 2019
2.443
2.574
2.424
2.569
7,673
+0.04(+1.67%)
Feb 13, 2019
2.432
2.527
2.349
2.527
15,508
+0.07(+2.66%)
Feb 12, 2019
2.293
2.489
2.293
2.461
49,739
+0.22(+9.58%)
Feb 11, 2019
2.305
2.305
2.246
2.246
5,975
+0.01(+0.42%)
Feb 08, 2019
2.059
2.293
2.059
2.237
45,304
+0.09(+4.14%)
Feb 07, 2019
2.199
2.212
2.133
2.148
19,430
+0.01(+0.66%)
Feb 06, 2019
2.040
2.227
1.984
2.134
39,583
+0.13(+6.54%)
Feb 05, 2019
2.022
2.078
2.003
2.003
974
+0.00(+0.00%)
Feb 04, 2019
2.031
2.096
2.003
2.003
3,734
-0.05(-2.28%)
Feb 01, 2019
2.031
2.050
2.031
2.050
15,706
+0.00(+0.00%)
Jan 31, 2019
1.993
2.050
1.993
2.050
19,306
+0.04(+1.86%)
Jan 30, 2019
1.965
2.086
1.917
2.012
114,715
+0.02(+0.96%)
Jan 29, 2019
1.975
2.003
1.948
1.993
11,775
-0.01(-0.47%)
Jan 28, 2019
2.003
2.012
1.995
2.002
2,372
+0.04(+1.88%)
Jan 25, 2019
2.040
2.040
1.947
1.965
111,336
-0.08(-4.11%)
Jan 24, 2019
2.040
2.050
2.040
2.050
2,247
+0.02(+0.92%)
Jan 23, 2019
2.022
2.031
2.003
2.031
2,031
+0.04(+1.88%)
Jan 22, 2019
2.031
2.031
1.993
1.993
4,644
-0.03(-1.39%)
Jan 18, 2019
2.050
2.059
2.012
2.022
19,873
+0.03(+1.41%)
Jan 17, 2019
2.012
2.068
1.993
1.993
14,889
+0.00(+0.00%)
Jan 16, 2019
2.096
2.162
1.993
1.993
4,865
-0.12(-5.75%)
Jan 15, 2019
2.068
2.143
2.036
2.115
2,252
+0.01(+0.44%)
Jan 14, 2019
2.022
2.115
2.022
2.106
14,829
+0.06(+2.74%)
Jan 11, 2019
2.068
2.181
1.993
2.050
13,463
-0.01(-0.45%)
Jan 10, 2019
2.087
2.209
2.059
2.059
2,891
+0.07(+3.77%)
Jan 09, 2019
2.003
2.003
1.965
1.984
14,097
-0.01(-0.47%)
Jan 08, 2019
2.003
2.012
1.956
1.993
23,519
-0.02(-0.93%)
Jan 07, 2019
2.087
2.124
1.956
2.012
14,013
-0.06(-2.71%)
Jan 04, 2019
2.124
2.124
1.956
2.068
62,293
+0.00(+0.13%)
Jan 03, 2019
2.199
2.199
2.040
2.066
1,849
+0.02(+0.79%)
Jan 02, 2019
2.050
2.143
2.050
2.050
594
-0.07(-3.10%)
Dec 31, 2018
1.965
2.227
1.965
2.115
30,986
+0.08(+4.15%)
Dec 28, 2018
2.012
2.106
1.993
2.031
33,550
+0.03(+1.40%)
Dec 27, 2018
1.947
2.087
1.947
2.003
80,562
+0.00(+0.00%)
Dec 26, 2018
2.087
2.087
1.975
2.003
1,541
-0.09(-4.46%)
Dec 24, 2018
1.984
2.096
1.937
2.096
13,035
+0.11(+5.66%)
Dec 21, 2018
1.993
2.022
1.984
1.984
12,928
+0.00(+0.00%)
Dec 20, 2018
2.031
2.096
1.984
1.984
10,647
+0.01(+0.47%)
Dec 19, 2018
2.059
2.106
1.947
1.975
49,175
-0.05(-2.32%)
Dec 18, 2018
1.891
2.123
1.891
2.022
87,726
+0.11(+5.88%)
Dec 17, 2018
1.909
2.003
1.900
1.909
43,722
-0.13(-6.42%)
Dec 14, 2018
1.900
2.050
1.900
2.040
270,435
+0.14(+7.39%)
Dec 13, 2018
1.975
1.993
1.900
1.900
5,649
-0.07(-3.37%)
Dec 12, 2018
1.928
2.031
1.891
1.966
16,225
+0.07(+3.49%)
Dec 11, 2018
1.909
1.919
1.891
1.900
15,134
+0.00(+0.00%)
Dec 10, 2018
1.900
1.919
1.900
1.900
9,124
-0.02(-0.98%)
Dec 07, 2018
1.900
1.937
1.900
1.919
50,432
+0.02(+0.99%)
Dec 06, 2018
1.909
1.960
1.900
1.900
6,506
-0.02(-0.98%)
Dec 04, 2018
1.937
1.956
1.900
1.919
29,276
-0.07(-3.30%)
Dec 03, 2018
1.937
2.012
1.937
1.984
13,424
+0.07(+3.41%)
Nov 30, 2018
2.096
2.106
1.919
1.919
18,164
-0.14(-6.82%)
Nov 29, 2018
1.993
2.059
1.891
2.059
36,135
+0.03(+1.48%)
Nov 28, 2018
2.096
2.096
1.965
2.029
10,980
+0.10(+5.24%)
Nov 27, 2018
2.031
2.087
1.928
1.928
1,369
-0.06(-3.22%)
Nov 26, 2018
1.965
1.992
1.965
1.992
1,298
-0.01(-0.54%)
Nov 23, 2018
1.919
2.003
1.919
2.003
320
+0.07(+3.38%)
Nov 21, 2018
1.937
1.937
1.937
0
+0.00(+0.00%)
Nov 20, 2018
1.928
2.078
1.919
1.937
10,080
-0.01(-0.48%)
Nov 19, 2018
1.993
2.031
1.947
1.947
7,430
-0.04(-1.89%)
Nov 16, 2018
2.050
2.059
1.984
1.984
9,509
-0.06(-2.75%)
Nov 15, 2018
1.975
2.050
1.975
2.040
12,825
-0.01(-0.45%)
Nov 14, 2018
1.993
2.106
1.956
2.050
56,936
+0.07(+3.79%)
Nov 13, 2018
2.175
2.175
1.975
1.975
94,876
-0.18(-8.26%)
Nov 12, 2018
2.153
2.190
2.153
2.153
9,380
-0.04(-1.71%)
Nov 09, 2018
2.199
2.237
2.162
2.190
19,767
-0.03(-1.27%)
Nov 08, 2018
2.237
2.237
2.194
2.218
9,926
-0.01(-0.42%)
Nov 07, 2018
2.216
2.237
2.216
2.227
7,151
-0.01(-0.42%)
Nov 06, 2018
2.218
2.237
2.218
2.237
8,756
+0.01(+0.42%)
Nov 05, 2018
2.265
2.265
2.227
2.227
1,833
+0.01(+0.42%)
Nov 02, 2018
2.265
2.293
2.218
2.218
3,953
-0.05(-2.07%)
Nov 01, 2018
2.284
2.293
2.218
2.265
31,264
+0.00(+0.00%)
Oct 31, 2018
2.267
2.267
2.265
2.265
3,740
-0.01(-0.41%)
Oct 30, 2018
2.250
2.284
2.250
2.274
2,039
-0.01(-0.41%)
Oct 29, 2018
2.293
2.293
2.265
2.284
10,549
+0.01(+0.41%)
Oct 26, 2018
2.293
2.293
2.218
2.274
27,994
+0.05(+2.10%)
Oct 25, 2018
2.274
2.293
2.227
2.227
3,330
-0.06(-2.46%)
Oct 24, 2018
2.256
2.293
2.256
2.284
2,222
+0.05(+2.09%)
Oct 23, 2018
2.246
2.284
2.209
2.237
17,306
-0.02(-0.83%)
Oct 22, 2018
2.256
2.293
2.256
2.256
6,323
-0.03(-1.23%)
Oct 19, 2018
2.302
2.302
2.265
2.284
46,052
-0.05(-2.08%)
Oct 18, 2018
2.330
2.340
2.312
2.332
9,093
+0.02(+1.08%)
Oct 17, 2018
2.302
2.312
2.302
2.307
8,365
+0.01(+0.61%)
Oct 16, 2018
2.321
2.321
2.291
2.293
6,140
-0.02(-0.81%)
Oct 15, 2018
2.330
2.330
2.312
2.312
9,601
+0.00(+0.00%)
Oct 12, 2018
2.312
2.312
2.312
2.312
1,175
+0.05(+2.07%)
Oct 11, 2018
2.265
2.302
2.265
2.265
18,008
+0.00(+0.00%)
Oct 10, 2018
2.313
2.365
2.265
2.265
17,871
-0.03(-1.22%)
Oct 09, 2018
2.274
2.480
2.265
2.293
60,965
+0.00(+0.00%)
Oct 08, 2018
2.293
2.349
2.265
2.293
9,838
-0.03(-1.21%)
Oct 05, 2018
2.293
2.321
2.293
2.321
5,663
+0.06(+2.48%)
Oct 04, 2018
2.293
2.293
2.265
2.265
7,734
-0.03(-1.22%)
Oct 03, 2018
2.265
2.312
2.265
2.293
8,207
+0.03(+1.24%)
Oct 02, 2018
2.330
2.340
2.227
2.265
31,956
-0.04(-1.63%)
Oct 01, 2018
2.415
2.415
2.293
2.302
19,863
-0.07(-3.15%)
Sep 28, 2018
2.340
2.424
2.340
2.377
23,827
+0.07(+3.25%)
Sep 27, 2018
2.302
2.302
2.302
40
+0.00(+0.00%)
Sep 26, 2018
2.368
2.372
2.302
2.302
2,936
+0.00(+0.00%)
Sep 25, 2018
2.330
2.341
2.293
2.302
31,684
+0.01(+0.41%)
Sep 24, 2018
2.442
2.443
2.293
2.293
31,583
-0.13(-5.41%)
Sep 21, 2018
2.405
2.433
2.358
2.424
20,728
+0.12(+5.28%)
Sep 20, 2018
2.312
2.312
2.293
2.302
3,985
-0.03(-1.20%)
Sep 19, 2018
2.358
2.404
2.330
2.330
14,820
-0.03(-1.19%)
Sep 18, 2018
2.330
2.452
2.330
2.358
13,077
+0.03(+1.20%)
Sep 17, 2018
2.368
2.387
2.330
2.330
3,120
-0.05(-1.97%)
Sep 14, 2018
2.443
2.499
2.330
2.377
50,112
-0.08(-3.19%)
Sep 13, 2018
2.446
2.499
2.433
2.455
2,657
+0.02(+0.91%)
Sep 12, 2018
2.443
2.443
2.433
2.433
419
-0.03(-1.14%)
Sep 11, 2018
2.489
2.499
2.424
2.461
4,337
-0.06(-2.23%)
Sep 10, 2018
2.452
2.518
2.440
2.517
10,953
+0.04(+1.51%)
Sep 07, 2018
2.480
2.489
2.480
2.480
2,778
-0.02(-0.75%)
Sep 06, 2018
2.453
2.508
2.453
2.499
2,214
+0.01(+0.53%)
Sep 05, 2018
2.518
2.522
2.452
2.486
4,888
-0.08(-3.07%)
Sep 04, 2018
2.547
2.564
2.541
2.564
6,366
+0.05(+1.86%)
Aug 31, 2018
2.518
2.518
2.518
0
+0.02(+1.00%)
Aug 30, 2018
2.483
2.507
2.483
2.493
1,089
-0.07(-2.65%)
Aug 29, 2018
2.560
2.560
2.560
2.560
688
-0.05(-1.95%)
Aug 28, 2018
2.583
2.621
2.527
2.611
2,118
-0.01(-0.36%)
Aug 27, 2018
2.518
2.667
2.518
2.621
10,508
+0.08(+3.32%)
Aug 24, 2018
2.499
2.649
2.499
2.536
9,082
+0.08(+3.44%)
Aug 23, 2018
2.527
2.527
2.449
2.452
11,322
-0.07(-2.96%)
Aug 22, 2018
2.443
2.527
2.443
2.527
81,791
+0.19(+8.00%)
Aug 21, 2018
2.433
2.480
2.340
2.340
25,695
-0.05(-1.96%)
Aug 20, 2018
2.444
2.444
2.387
2.387
7,366
-0.05(-1.92%)
Aug 17, 2018
2.433
2.480
2.433
2.433
13,997
-0.02(-0.76%)
Aug 16, 2018
2.492
2.492
2.433
2.452
10,290
-0.02(-0.87%)
Aug 15, 2018
2.390
2.527
2.379
2.474
8,636
+0.10(+4.06%)
Aug 14, 2018
2.340
2.377
2.312
2.377
31,030
+0.02(+0.79%)
Aug 13, 2018
2.489
2.489
2.340
2.358
44,875
-0.15(-5.97%)
Aug 10, 2018
2.387
2.508
2.302
2.508
11,860
+0.17(+7.20%)
Aug 09, 2018
2.592
2.742
2.340
2.340
90,145
-0.32(-11.97%)
Aug 08, 2018
2.677
2.789
2.639
2.658
16,892
-0.01(-0.35%)
Aug 07, 2018
2.724
2.724
2.667
2.667
4,022
-0.05(-1.72%)
Aug 03, 2018
2.714
2.714
2.714
0
-0.04(-1.36%)
Aug 02, 2018
2.761
2.761
2.752
2.752
9,199
+0.00(+0.00%)
Aug 01, 2018
54
+0.00(+0.00%)
Jul 31, 2018
2.752
2.808
2.752
2.752
13,675
-0.05(-1.67%)
Jul 30, 2018
2.780
2.798
2.780
2.798
356
+0.00(+0.00%)
Jul 27, 2018
2.770
2.798
2.770
2.798
854
+0.00(+0.00%)
Jul 26, 2018
2.762
2.798
2.762
2.798
1,300
+0.00(+0.00%)
Jul 25, 2018
2.784
2.798
2.784
2.798
3,469
+0.03(+1.01%)
Jul 24, 2018
2.781
2.798
2.770
2.770
4,978
-0.02(-0.67%)
Jul 23, 2018
2.770
2.798
2.770
2.789
852
-0.01(-0.33%)
Jul 20, 2018
2.808
2.808
2.777
2.798
9,354
-0.01(-0.33%)
Jul 19, 2018
2.817
2.817
2.808
2.808
1,941
-0.01(-0.33%)
Jul 18, 2018
2.808
2.845
2.808
2.817
2,334
-0.04(-1.31%)
Jul 17, 2018
2.808
2.854
2.752
2.854
10,488
+0.09(+3.39%)
Jul 16, 2018
2.808
2.845
2.761
2.761
3,742
-0.09(-3.28%)
Jul 13, 2018
2.761
2.854
2.761
2.854
7,911
+0.06(+2.01%)
Jul 12, 2018
2.761
2.798
2.752
2.798
2,010
+0.00(+0.00%)
Jul 11, 2018
2.789
2.854
2.714
2.798
8,978
+0.07(+2.75%)
Jul 10, 2018
2.808
2.854
2.714
2.723
21,904
-0.10(-3.64%)
Jul 09, 2018
2.789
2.836
2.789
2.826
6,818
+0.06(+2.03%)
Jul 06, 2018
2.808
2.836
2.770
2.770
2,513
-0.06(-1.99%)
Jul 05, 2018
2.826
2.826
2.826
2.826
269
+0.06(+2.03%)
Jul 03, 2018
2.770
2.770
2.770
0
+0.04(+1.34%)
Jul 02, 2018
2.742
2.798
2.734
2.734
2,943
+0.01(+0.38%)
Jun 29, 2018
2.723
2.752
2.714
2.723
7,913
+0.00(+0.17%)
Jun 28, 2018
2.705
2.723
2.691
2.719
9,624
+0.00(+0.08%)
Jun 27, 2018
2.714
2.717
2.695
2.717
3,787
-0.06(-2.03%)
Jun 26, 2018
2.723
2.773
2.723
2.773
4,144
+0.06(+2.06%)
Jun 25, 2018
2.714
2.766
2.705
2.717
4,418
-0.09(-3.23%)
Jun 22, 2018
2.733
2.836
2.733
2.808
12,851
-0.02(-0.66%)
Jun 21, 2018
2.752
2.836
2.723
2.826
4,655
+0.02(+0.67%)
Jun 20, 2018
2.667
2.836
2.667
2.808
37,266
+0.13(+4.89%)
Jun 19, 2018
2.723
2.723
2.677
2.677
6,429
-0.03(-1.04%)
Jun 18, 2018
2.697
2.775
2.667
2.705
5,827
+0.03(+1.05%)
Jun 15, 2018
2.694
2.699
2.677
2.677
6,663
-0.04(-1.38%)
Jun 14, 2018
2.686
2.714
2.686
2.714
10,638
+0.04(+1.40%)
Jun 13, 2018
2.686
2.766
2.677
2.677
1,884
-0.00(-0.00%)
Jun 12, 2018
2.686
2.686
2.667
2.677
2,727
-0.03(-1.03%)
Jun 11, 2018
2.714
2.714
2.667
2.705
41,243
-0.02(-0.69%)
Jun 08, 2018
2.752
2.789
2.714
2.723
15,023
+0.00(+0.00%)
Jun 07, 2018
2.752
2.760
2.714
2.723
2,766
-0.01(-0.34%)
Jun 06, 2018
2.733
2.845
2.708
2.733
10,657
+0.04(+1.39%)
Jun 05, 2018
2.714
2.723
2.686
2.695
36,514
-0.01(-0.35%)
Jun 04, 2018
2.677
2.722
2.677
2.705
2,720
-0.05(-1.70%)
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.