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
Argonaut Gold Ltd
(OP:
ARNGF
)
0.3091
+0.0091 (+3.03%)
Streaming Delayed Price
Updated: 3:26 PM EDT, Jun 18, 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, 2018
1.775
1.839
1.775
1.800
26,746
-0.05(-2.71%)
May 30, 2018
1.850
1.850
1.850
1.850
200
+0.00(+0.17%)
May 29, 2018
1.798
1.847
1.798
1.847
4,105
+0.05(+2.59%)
May 25, 2018
1.800
1.800
1.800
0
-0.05(-2.68%)
May 24, 2018
1.870
1.870
1.831
1.850
22,237
+0.00(+0.00%)
May 23, 2018
1.837
1.860
1.830
1.850
27,304
+0.01(+0.36%)
May 22, 2018
1.882
1.910
1.840
1.843
16,210
-0.05(-2.47%)
May 21, 2018
1.860
2.030
1.860
1.890
2,200
+0.02(+1.07%)
May 18, 2018
1.900
1.906
1.870
1.870
15,341
-0.05(-2.60%)
May 17, 2018
1.946
1.960
1.920
1.920
5,300
-0.07(-3.52%)
May 16, 2018
1.993
1.993
1.980
1.990
11,375
-0.01(-0.50%)
May 15, 2018
1.919
2.018
1.919
2.000
20,911
-0.02(-0.99%)
May 14, 2018
2.033
2.033
2.020
2.020
5,094
-0.02(-0.98%)
May 11, 2018
2.061
2.066
2.030
2.040
20,456
-0.02(-0.76%)
May 10, 2018
1.960
2.070
1.960
2.056
28,494
+0.05(+2.27%)
May 09, 2018
1.995
2.030
1.995
2.010
12,108
+0.01(+0.50%)
May 08, 2018
1.910
2.000
1.910
2.000
11,024
+0.07(+3.63%)
May 07, 2018
1.920
1.930
1.910
1.930
3,250
-0.02(-1.03%)
May 04, 2018
1.960
1.969
1.950
1.950
5,024
+0.01(+0.52%)
May 03, 2018
1.970
1.980
1.940
1.940
8,875
+0.01(+0.42%)
May 02, 2018
1.911
1.960
1.911
1.932
16,075
+0.01(+0.62%)
May 01, 2018
1.900
1.923
1.883
1.920
23,170
+0.01(+0.77%)
Apr 30, 2018
1.850
1.905
1.824
1.905
78,480
+0.09(+4.69%)
Apr 27, 2018
1.870
1.890
1.820
1.820
11,650
-0.05(-2.67%)
Apr 25, 2018
1.870
1.870
1.870
0
+0.00(+0.00%)
Apr 24, 2018
1.830
1.870
1.830
1.870
200
+0.05(+2.74%)
Apr 23, 2018
1.850
1.850
1.820
1.820
7,220
-0.05(-2.67%)
Apr 20, 2018
1.850
1.870
1.850
1.870
610
-0.02(-1.06%)
Apr 19, 2018
1.860
1.890
1.860
1.890
15,925
+0.04(+2.16%)
Apr 18, 2018
1.844
1.880
1.840
1.850
39,550
+0.04(+2.20%)
Apr 17, 2018
1.722
1.830
1.722
1.810
7,775
+0.08(+4.64%)
Apr 16, 2018
1.717
1.780
1.717
1.730
74,392
-0.06(-3.21%)
Apr 13, 2018
1.770
1.787
1.690
1.787
186,128
+0.02(+0.98%)
Apr 12, 2018
1.750
1.800
1.710
1.770
38,290
-0.11(-5.85%)
Apr 11, 2018
1.821
1.920
1.821
1.880
33,850
+0.06(+3.31%)
Apr 10, 2018
1.792
1.820
1.790
1.820
4,603
+0.03(+1.66%)
Apr 09, 2018
1.790
1.790
1.790
1.790
1,003
+0.01(+0.58%)
Apr 06, 2018
1.770
1.790
1.760
1.780
45,656
-0.03(-1.64%)
Apr 05, 2018
1.820
1.820
1.800
1.809
7,620
+0.02(+1.08%)
Apr 04, 2018
1.807
1.810
1.790
1.790
51,155
-0.02(-1.10%)
Apr 03, 2018
1.860
1.860
1.807
1.810
52,950
-0.08(-4.23%)
Apr 02, 2018
1.890
1.930
1.870
1.890
40,851
+0.00(+0.00%)
Mar 29, 2018
1.890
1.890
1.890
0
+0.09(+4.71%)
Mar 28, 2018
1.884
1.890
1.800
1.805
109,900
-0.08(-3.99%)
Mar 27, 2018
1.900
1.920
1.880
1.880
3,400
-0.07(-3.59%)
Mar 26, 2018
1.941
1.980
1.941
1.950
21,658
+0.00(+0.00%)
Mar 23, 2018
1.960
2.010
1.950
1.950
34,220
+0.02(+0.99%)
Mar 22, 2018
1.950
1.953
1.910
1.931
8,810
-0.03(-1.49%)
Mar 21, 2018
1.950
1.970
1.900
1.960
20,398
+0.05(+2.62%)
Mar 20, 2018
1.960
1.978
1.900
1.910
65,200
-0.09(-4.50%)
Mar 19, 2018
1.970
2.030
1.949
2.000
14,064
+0.05(+2.41%)
Mar 16, 2018
1.953
1.953
1.953
1.953
191
+0.02(+1.03%)
Mar 15, 2018
1.920
1.939
1.920
1.933
4,375
-0.03(-1.37%)
Mar 14, 2018
1.920
1.960
1.920
1.960
102,000
+0.02(+1.03%)
Mar 13, 2018
1.846
1.940
1.846
1.940
4,303
+0.04(+2.10%)
Mar 12, 2018
1.880
1.900
1.870
1.900
4,900
+0.04(+2.15%)
Mar 09, 2018
1.854
1.860
1.827
1.860
8,350
-0.01(-0.34%)
Mar 08, 2018
1.860
1.900
1.831
1.866
28,904
-0.00(-0.19%)
Mar 07, 2018
1.930
1.930
1.870
1.870
14,948
-0.11(-5.51%)
Mar 06, 2018
1.969
2.005
1.955
1.979
27,930
+0.13(+6.92%)
Mar 05, 2018
1.900
1.910
1.851
1.851
23,496
-0.08(-4.09%)
Mar 02, 2018
2.024
2.028
1.930
1.930
18,446
+0.00(+0.05%)
Mar 01, 2018
1.821
1.929
1.820
1.929
6,900
+0.07(+3.77%)
Feb 28, 2018
1.879
1.900
1.849
1.859
13,611
-0.04(-2.11%)
Feb 27, 2018
1.932
1.932
1.871
1.899
17,760
-0.08(-3.98%)
Feb 26, 2018
1.884
1.978
1.881
1.978
27,779
+0.11(+5.76%)
Feb 23, 2018
1.825
1.881
1.825
1.870
20,300
+0.06(+3.31%)
Feb 22, 2018
1.810
1.810
1.810
1.810
180
-0.00(-0.01%)
Feb 21, 2018
1.815
1.893
1.810
1.810
13,757
-0.02(-1.14%)
Feb 20, 2018
1.877
1.880
1.830
1.831
9,325
-0.08(-4.09%)
Feb 16, 2018
1.909
1.909
1.909
0
-0.06(-3.05%)
Feb 15, 2018
1.969
2.008
1.969
1,700
-0.04(-1.96%)
Feb 14, 2018
1.940
2.010
1.930
2.008
46,183
+0.09(+4.62%)
Feb 13, 2018
1.950
1.984
1.890
1.920
10,524
-0.04(-2.06%)
Feb 12, 2018
1.835
1.960
1.835
1.960
12,401
+0.10(+5.36%)
Feb 09, 2018
1.930
1.930
1.822
1.860
7,255
-0.13(-6.46%)
Feb 08, 2018
1.930
1.989
1.910
1.989
51,120
+0.11(+5.78%)
Feb 07, 2018
1.900
1.880
1.880
51,200
-0.01(-0.53%)
Feb 06, 2018
1.891
1.896
1.890
1.890
15,688
+0.02(+1.07%)
Feb 05, 2018
1.864
1.864
1.851
1.870
57,292
-0.04(-2.04%)
Feb 02, 2018
1.969
1.969
1.900
1.909
154,405
-0.07(-3.71%)
Feb 01, 2018
2.003
2.003
1.983
1.983
56,900
-0.09(-4.18%)
Jan 31, 2018
2.070
2.079
2.000
2.069
80,050
+0.00(+0.00%)
Jan 30, 2018
2.070
2.070
2.060
2.069
360,050
-0.00(-0.05%)
Jan 29, 2018
2.052
2.099
1.991
2.070
271,401
+0.01(+0.39%)
Jan 26, 2018
2.115
2.140
2.051
2.062
144,338
-0.11(-5.15%)
Jan 25, 2018
2.334
2.334
2.160
2.174
16,642
-0.11(-4.69%)
Jan 24, 2018
2.300
2.319
2.250
2.281
116,430
+0.03(+1.37%)
Jan 23, 2018
2.180
2.250
2.180
2.250
20,850
+0.04(+1.83%)
Jan 22, 2018
2.209
2.210
2.145
2.210
10,050
+0.01(+0.67%)
Jan 19, 2018
2.167
2.205
2.135
2.195
39,820
+0.02(+0.73%)
Jan 18, 2018
2.180
2.191
2.151
2.179
17,700
-0.03(-1.40%)
Jan 17, 2018
2.191
2.260
2.180
2.210
41,981
-0.06(-2.61%)
Jan 16, 2018
2.130
2.269
2.130
2.269
54,124
+0.15(+7.04%)
Jan 12, 2018
2.120
2.120
2.120
0
+0.11(+5.47%)
Jan 11, 2018
2.000
2.010
1.999
2.010
5,933
+0.03(+1.31%)
Jan 10, 2018
2.001
2.020
1.970
1.984
16,829
-0.01(-0.32%)
Jan 09, 2018
2.020
2.020
1.980
1.990
22,538
-0.05(-2.43%)
Jan 08, 2018
2.039
2.050
2.020
2.040
13,201
-0.04(-1.88%)
Jan 05, 2018
2.110
2.110
2.062
2.079
50,703
-0.00(-0.05%)
Jan 04, 2018
2.030
2.100
2.014
2.080
153,409
+0.05(+2.56%)
Jan 03, 2018
2.060
2.068
2.010
2.028
23,231
-0.02(-0.84%)
Jan 02, 2018
1.959
2.045
1.959
2.045
40,100
+0.14(+7.16%)
Dec 29, 2017
1.909
1.909
1.909
0
-0.10(-4.99%)
Dec 28, 2017
1.973
2.009
1.973
2.009
43,600
+0.04(+2.10%)
Dec 27, 2017
1.950
2.020
1.950
1.968
241,690
+0.07(+3.56%)
Dec 26, 2017
1.980
1.990
1.740
1.900
7,990
-0.05(-2.56%)
Dec 22, 2017
1.809
1.950
1.809
1.950
9,299
+0.15(+8.53%)
Dec 21, 2017
1.760
1.819
1.760
1.797
76,599
+0.03(+1.67%)
Dec 20, 2017
1.770
1.774
1.741
1.767
37,592
+0.01(+0.36%)
Dec 19, 2017
1.725
1.774
1.725
1.761
2,016
+0.01(+0.62%)
Dec 18, 2017
1.740
1.790
1.731
1.750
38,300
+0.00(+0.06%)
Dec 15, 2017
1.740
1.750
1.740
1.749
5,870
-0.09(-4.72%)
Dec 14, 2017
1.841
1.849
1.810
1.836
27,930
+0.01(+0.69%)
Dec 13, 2017
1.768
1.851
1.759
1.823
23,738
+0.07(+4.18%)
Dec 12, 2017
1.740
1.750
1.721
1.750
17,900
+0.02(+1.10%)
Dec 11, 2017
1.730
1.763
1.725
1.731
65,162
-0.02(-1.09%)
Dec 08, 2017
1.750
1.750
1.735
1.750
19,840
+0.01(+0.72%)
Dec 07, 2017
1.700
1.738
1.672
1.738
8,652
-0.00(-0.25%)
Dec 06, 2017
1.801
1.810
1.741
1.742
48,000
-0.02(-1.08%)
Dec 05, 2017
1.800
1.804
1.755
1.761
9,018
-0.09(-4.82%)
Dec 04, 2017
1.797
1.850
1.794
1.850
145,695
-0.00(-0.22%)
Dec 01, 2017
1.844
1.854
1.854
16,032
+0.01(+0.55%)
Nov 30, 2017
1.840
1.890
1.840
1.844
14,651
-0.01(-0.71%)
Nov 29, 2017
1.900
1.900
1.857
1.857
6,975
-0.11(-5.54%)
Nov 28, 2017
1.920
1.980
1.920
1.966
6,290
+0.01(+0.31%)
Nov 27, 2017
2.022
2.022
1.941
1.960
20,579
-0.04(-2.00%)
Nov 24, 2017
2.021
2.021
2.000
2.000
9,700
-0.06(-2.87%)
Nov 22, 2017
2.030
2.080
2.020
2.059
23,950
+0.11(+5.56%)
Nov 21, 2017
2.015
2.015
1.951
1.951
32,625
-0.03(-1.53%)
Nov 20, 2017
1.991
1.991
1.971
1.981
10,261
-0.03(-1.49%)
Nov 17, 2017
1.972
2.035
1.970
2.011
14,557
+0.03(+1.51%)
Nov 16, 2017
1.936
1.981
1.932
1.981
20,050
+0.09(+4.81%)
Nov 15, 2017
1.891
1.924
1.890
1.890
31,745
-0.04(-2.26%)
Nov 14, 2017
1.864
1.979
1.864
1.934
12,300
+0.03(+1.62%)
Nov 13, 2017
1.890
1.930
1.872
1.903
41,643
+0.01(+0.64%)
Nov 10, 2017
1.911
1.911
1.886
1.891
9,032
-0.06(-2.98%)
Nov 09, 2017
1.929
1.949
1.916
1.949
6,617
+0.03(+1.37%)
Nov 08, 2017
1.870
1.950
1.870
1.923
28,039
+0.05(+2.86%)
Nov 07, 2017
1.850
1.869
1.798
1.869
20,450
+0.04(+2.15%)
Nov 06, 2017
1.700
1.849
1.700
1.830
10,139
+0.12(+7.02%)
Nov 03, 2017
1.758
1.758
1.680
1.710
9,420
-0.08(-4.47%)
Nov 02, 2017
1.821
1.824
1.790
1.790
42,000
-0.00(-0.06%)
Nov 01, 2017
1.831
1.850
1.791
1.791
8,001
-0.03(-1.53%)
Oct 31, 2017
1.799
1.819
1.789
1.819
3,528
-0.07(-3.54%)
Oct 30, 2017
1.895
1.899
1.840
1.886
23,624
+0.01(+0.43%)
Oct 27, 2017
1.826
1.885
1.810
1.878
14,200
+0.07(+3.73%)
Oct 26, 2017
1.840
1.840
1.791
1.810
26,895
-0.03(-1.63%)
Oct 25, 2017
1.850
1.850
1.810
1.840
14,636
-0.02(-1.08%)
Oct 24, 2017
1.891
1.921
1.860
1.860
42,684
-0.03(-1.63%)
Oct 23, 2017
1.930
1.950
1.891
1.891
20,500
-0.12(-5.97%)
Oct 20, 2017
2.051
2.051
2.010
2.011
4,975
-0.09(-4.22%)
Oct 19, 2017
2.103
2.103
2.092
2.099
520
-0.00(-0.07%)
Oct 18, 2017
2.081
2.101
2.075
2.101
7,850
+0.02(+1.06%)
Oct 17, 2017
2.071
2.079
2.071
2.079
38,500
+0.04(+1.96%)
Oct 16, 2017
2.090
2.090
2.021
2.039
62,777
-0.06(-2.90%)
Oct 13, 2017
2.119
2.119
2.100
2.100
5,526
-0.07(-3.13%)
Oct 12, 2017
2.131
2.168
2.111
2.168
6,300
+0.01(+0.41%)
Oct 11, 2017
2.100
2.159
2.100
2.159
2,867
-0.00(-0.06%)
Oct 10, 2017
2.200
2.210
2.160
2.160
5,800
+0.02(+0.95%)
Oct 09, 2017
2.100
2.140
2.100
2.140
3,300
-0.05(-2.28%)
Oct 06, 2017
2.159
2.190
2.159
2.190
14,800
+0.07(+3.30%)
Oct 05, 2017
2.111
2.170
2.110
2.120
14,462
-0.01(-0.47%)
Oct 04, 2017
2.160
2.169
2.106
2.130
17,715
+0.06(+2.95%)
Oct 03, 2017
1.964
2.076
1.951
2.069
36,228
+0.13(+6.60%)
Oct 02, 2017
1.950
1.975
1.933
1.941
14,873
-0.02(-0.97%)
Sep 29, 2017
1.880
1.960
1.879
1.960
25,408
+0.08(+4.26%)
Sep 28, 2017
1.865
1.900
1.853
1.880
22,000
+0.00(+0.00%)
Sep 27, 2017
1.960
1.960
1.870
1.880
43,355
-0.08(-4.31%)
Sep 26, 2017
1.979
1.990
1.950
1.965
20,167
-0.02(-0.77%)
Sep 25, 2017
1.939
2.009
1.939
1.980
12,386
+0.04(+2.14%)
Sep 22, 2017
1.940
1.959
1.938
1.938
22,012
+0.01(+0.39%)
Sep 21, 2017
1.933
1.975
1.930
1.931
18,350
-0.05(-2.48%)
Sep 20, 2017
2.000
2.029
1.950
1.980
13,745
+0.04(+2.11%)
Sep 19, 2017
1.973
1.973
1.907
1.939
104,067
-0.03(-1.57%)
Sep 18, 2017
1.990
1.998
1.920
1.970
30,423
-0.07(-3.43%)
Sep 15, 2017
2.150
2.170
2.020
2.040
23,767
-0.10(-4.67%)
Sep 14, 2017
2.102
2.169
2.102
2.140
34,079
+0.02(+0.90%)
Sep 13, 2017
2.210
2.210
2.121
2.121
34,379
-0.13(-5.73%)
Sep 12, 2017
2.280
2.300
2.250
2.250
29,589
+0.00(+0.00%)
Sep 11, 2017
2.260
2.293
2.140
2.250
17,899
-0.07(-3.02%)
Sep 08, 2017
2.360
2.399
2.320
2.320
49,037
-0.04(-1.69%)
Sep 07, 2017
2.360
2.380
2.331
2.360
44,824
+0.06(+2.61%)
Sep 06, 2017
2.350
2.380
2.280
2.300
37,669
-0.05(-2.07%)
Sep 05, 2017
2.313
2.349
2.300
2.349
52,180
+0.08(+3.47%)
Sep 01, 2017
2.300
2.300
2.251
2.270
37,869
+0.01(+0.44%)
Aug 31, 2017
2.269
2.270
2.260
2.260
4,870
+0.04(+1.80%)
Aug 30, 2017
2.206
2.250
2.200
2.220
100,144
-0.05(-2.24%)
Aug 29, 2017
2.300
2.320
2.263
2.271
30,290
+0.05(+2.25%)
Aug 28, 2017
2.210
2.263
2.209
2.221
162,161
+0.02(+1.01%)
Aug 25, 2017
2.103
2.199
2.102
2.199
55,124
+0.16(+7.78%)
Aug 24, 2017
2.049
2.050
2.040
2.040
4,095
+0.01(+0.46%)
Aug 23, 2017
2.050
2.050
2.031
2.031
3,530
-0.01(-0.46%)
Aug 22, 2017
1.997
2.060
1.997
2.040
8,220
+0.05(+2.45%)
Aug 21, 2017
2.036
2.040
1.981
1.991
26,482
-0.03(-1.73%)
Aug 18, 2017
2.055
2.055
1.995
2.026
6,958
+0.02(+1.21%)
Aug 17, 2017
2.000
2.020
1.999
2.002
23,717
-0.03(-1.33%)
Aug 16, 2017
1.960
2.050
1.960
2.029
50,187
+0.06(+2.99%)
Aug 15, 2017
1.860
1.970
1.850
1.970
29,905
+0.03(+1.56%)
Aug 14, 2017
1.950
1.950
1.911
1.940
31,942
-0.01(-0.53%)
Aug 11, 2017
1.800
2.000
1.791
1.950
31,207
+0.16(+8.94%)
Aug 10, 2017
1.790
1.824
1.778
1.790
35,461
+0.07(+4.07%)
Aug 09, 2017
1.715
1.720
1.700
1.720
3,892
+0.05(+2.99%)
Aug 08, 2017
1.720
1.730
1.670
1.670
4,950
-0.13(-7.22%)
Aug 07, 2017
1.700
1.800
1.700
1.800
1,013
+0.08(+4.65%)
Aug 04, 2017
1.711
1.740
1.710
1.720
25,626
-0.04(-2.32%)
Aug 03, 2017
1.740
1.761
1.740
1.761
6,000
+0.02(+1.20%)
Aug 02, 2017
1.770
1.770
1.740
1.740
6,285
-0.05(-2.79%)
Aug 01, 2017
1.765
1.790
1.760
1.790
5,350
+0.01(+0.62%)
Jul 31, 2017
1.790
1.790
1.760
1.779
11,215
-0.05(-2.73%)
Jul 28, 2017
1.752
1.829
1.752
1.829
17,706
+0.12(+6.89%)
Jul 27, 2017
1.770
1.770
1.710
1.711
10,278
-0.05(-2.78%)
Jul 26, 2017
1.710
1.760
1.710
1.760
7,925
+0.02(+1.13%)
Jul 25, 2017
1.760
1.780
1.740
1.740
12,434
-0.02(-0.98%)
Jul 24, 2017
1.864
1.864
1.740
1.758
29,800
-0.06(-3.51%)
Jul 21, 2017
1.813
1.839
1.805
1.821
5,830
+0.02(+1.15%)
Jul 20, 2017
1.850
1.850
1.801
1.801
8,887
-0.04(-2.08%)
Jul 19, 2017
1.850
1.879
1.831
1.839
10,143
-0.05(-2.70%)
Jul 18, 2017
1.940
1.947
1.890
1.890
4,000
-0.04(-2.07%)
Jul 17, 2017
1.875
1.930
1.875
1.930
8,011
+0.07(+3.76%)
Jul 14, 2017
1.860
1.860
1.859
1.860
8,000
+0.01(+0.54%)
Jul 13, 2017
1.929
1.929
1.850
1.850
2,550
-0.05(-2.41%)
Jul 12, 2017
1.820
1.940
1.820
1.896
73,349
+0.13(+7.65%)
Jul 11, 2017
1.800
1.800
1.761
1.761
6,950
-0.06(-3.25%)
Jul 10, 2017
1.710
1.820
1.710
1.820
35,670
+0.07(+4.00%)
Jul 07, 2017
1.721
1.750
1.721
1.750
41,775
+0.03(+1.70%)
Jul 06, 2017
1.741
1.741
1.721
1.721
7,445
-0.03(-1.67%)
Jul 05, 2017
1.760
1.760
1.730
1.750
21,140
-0.06(-3.31%)
Jul 03, 2017
1.810
1.820
1.810
1.810
6,088
-0.04(-2.16%)
Jun 30, 2017
1.820
1.850
1.820
1.850
2,700
+0.00(+0.11%)
Jun 29, 2017
1.811
1.850
1.811
1.848
20,700
+0.01(+0.43%)
Jun 28, 2017
1.787
1.855
1.780
1.840
7,688
+0.05(+2.74%)
Jun 27, 2017
1.800
1.801
1.790
1.791
11,087
+0.01(+0.35%)
Jun 26, 2017
1.721
1.785
1.721
1.785
30,489
-0.02(-0.85%)
Jun 23, 2017
1.780
1.800
1.780
1.800
123,552
+0.07(+4.18%)
Jun 22, 2017
1.670
1.770
1.670
1.728
25,473
+0.09(+5.54%)
Jun 21, 2017
1.570
1.637
1.550
1.637
12,606
+0.07(+4.33%)
Jun 20, 2017
1.510
1.569
1.510
1.569
4,608
+0.04(+2.55%)
Jun 19, 2017
1.570
1.580
1.530
1.530
12,318
-0.06(-3.71%)
Jun 16, 2017
1.538
1.620
1.538
1.589
71,268
+0.05(+3.24%)
Jun 15, 2017
1.557
1.560
1.511
1.539
7,500
+0.02(+1.32%)
Jun 14, 2017
1.660
1.720
1.519
1.519
15,102
-0.16(-9.31%)
Jun 13, 2017
1.551
1.691
1.550
1.675
30,157
+0.13(+8.59%)
Jun 12, 2017
1.492
1.550
1.490
1.542
6,068
+0.07(+4.61%)
Jun 09, 2017
1.489
1.490
1.460
1.474
22,632
-0.03(-2.27%)
Jun 08, 2017
1.520
1.520
1.442
1.509
48,416
-0.01(-0.74%)
Jun 07, 2017
1.580
1.600
1.500
1.520
68,850
-0.09(-5.52%)
Jun 06, 2017
1.395
1.609
1.395
1.609
156,277
+0.27(+20.06%)
Jun 05, 2017
1.419
1.419
1.310
1.340
185,409
-0.06(-4.29%)
Jun 02, 2017
1.410
1.440
1.400
1.400
60,563
-0.01(-0.71%)
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.