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
(TSV:
HMR
)
0.8200
UNCHANGED
Streaming Delayed Price
Updated: 3:32 PM EDT, May 17, 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 17, 2024
0.7900
0.8500
0.7900
0.8200
126,928
+0.04(+5.13%)
May 16, 2024
0.8300
0.8400
0.7400
0.7800
144,137
-0.05(-6.02%)
May 15, 2024
0.7300
0.8300
0.7300
0.8300
318,098
+0.10(+13.70%)
May 14, 2024
0.7100
0.7300
0.7000
0.7300
68,123
+0.02(+2.82%)
May 13, 2024
0.7000
0.7100
0.6900
0.7100
83,047
+0.01(+1.43%)
May 10, 2024
0.6600
0.7000
0.6600
0.7000
172,283
+0.04(+6.06%)
May 09, 2024
0.6300
0.6700
0.6100
0.6600
246,885
+0.04(+6.45%)
May 08, 2024
0.6000
0.6300
0.6000
0.6200
124,192
+0.02(+3.33%)
May 07, 2024
0.6000
0.6100
0.5800
0.6000
99,516
+0.01(+1.69%)
May 06, 2024
0.5600
0.6000
0.5600
0.5900
113,878
+0.02(+3.51%)
May 03, 2024
0.5100
0.5700
0.5000
0.5700
73,715
+0.06(+11.76%)
May 02, 2024
0.5200
0.5200
0.5100
0.5100
9,900
+0.01(+2.00%)
May 01, 2024
0.5000
0.5200
0.5000
0.5000
30,000
+0.00(+0.00%)
Apr 30, 2024
0.5100
0.5100
0.4850
0.5000
28,546
+0.00(+0.00%)
Apr 29, 2024
0.4850
0.5000
0.4800
0.5000
35,100
+0.00(+0.00%)
Apr 26, 2024
0.5000
0.5000
0.4850
0.5000
57,540
+0.00(+0.00%)
Apr 25, 2024
0.5200
0.5200
0.4800
0.5000
18,450
-0.02(-3.85%)
Apr 24, 2024
0.5100
0.5200
0.5000
0.5200
47,500
+0.02(+4.00%)
Apr 23, 2024
0.5000
0.5000
0.4900
0.5000
24,065
-0.01(-1.96%)
Apr 22, 2024
0.5000
0.5200
0.5000
0.5100
62,728
+0.02(+3.03%)
Apr 19, 2024
0.4850
0.4950
0.4850
0.4950
4,500
+0.01(+2.06%)
Apr 18, 2024
0.5000
0.5000
0.4850
0.4850
26,000
-0.01(-1.02%)
Apr 17, 2024
0.4850
0.4900
0.4850
0.4900
6,500
+0.01(+1.03%)
Apr 16, 2024
0.4900
0.4900
0.4850
0.4850
11,588
-0.01(-1.02%)
Apr 15, 2024
0.5000
0.5100
0.4900
0.4900
47,100
-0.01(-2.00%)
Apr 12, 2024
0.5000
0.5000
0.5000
0.5000
8,000
+0.02(+3.09%)
Apr 11, 2024
0.5000
0.5000
0.4850
0.4850
71,500
-0.01(-2.02%)
Apr 10, 2024
0.5100
0.5100
0.4950
0.4950
91,750
-0.02(-2.94%)
Apr 09, 2024
0.5100
0.5600
0.4600
0.5100
704,500
+0.02(+3.03%)
Apr 08, 2024
0.5200
0.5400
0.4900
0.4950
27,850
-0.04(-6.60%)
Apr 05, 2024
0.5300
0.5300
0.5100
0.5300
8,915
+0.00(+0.00%)
Apr 04, 2024
0.5500
0.5500
0.5300
0.5300
65,319
+0.00(+0.00%)
Apr 03, 2024
0.5400
0.5500
0.5300
0.5300
205,762
-0.01(-1.85%)
Apr 02, 2024
0.5300
0.5500
0.5300
0.5400
6,500
-0.01(-1.82%)
Apr 01, 2024
0.5600
0.5600
0.5200
0.5500
58,367
-0.01(-1.79%)
Mar 28, 2024
0.5600
0
-0.02(-3.45%)
Mar 27, 2024
0.5900
0.6000
0.5800
0.5800
34,500
-0.01(-1.69%)
Mar 26, 2024
0.5800
0.6200
0.5800
0.5900
109,299
+0.04(+7.27%)
Mar 25, 2024
0.5300
0.5700
0.5200
0.5500
43,432
+0.03(+5.77%)
Mar 22, 2024
0.4950
0.5200
0.4950
0.5200
68,850
+0.04(+7.22%)
Mar 21, 2024
0.4850
0.4850
0.4850
0.4850
5,102
-0.01(-1.02%)
Mar 20, 2024
0.4950
0.4950
0.4900
0.4900
11,500
-0.01(-2.00%)
Mar 19, 2024
0.5000
0.5000
0.5000
0.5000
5,875
+0.00(+0.00%)
Mar 18, 2024
0.4900
0.5000
0.4900
0.5000
7,970
+0.00(+0.00%)
Mar 15, 2024
0.4900
0.5000
0.4900
0.5000
12,000
+0.01(+2.04%)
Mar 14, 2024
0.5000
0.5100
0.4900
0.4900
15,600
-0.02(-3.92%)
Mar 13, 2024
0.5000
0.5100
0.5000
0.5100
9,000
+0.01(+2.00%)
Mar 12, 2024
0.4850
0.5100
0.4850
0.5000
38,500
+0.01(+2.04%)
Mar 11, 2024
0.5000
0.5000
0.4900
0.4900
10,500
-0.02(-3.92%)
Mar 08, 2024
0.5100
0.5100
0.5100
0.5100
2,000
+0.00(+0.00%)
Mar 07, 2024
0.5100
0.5100
0.5100
0.5100
9,500
+0.00(+0.00%)
Mar 06, 2024
0.5000
0.5100
0.5000
0.5100
29,262
+0.00(+0.00%)
Mar 05, 2024
0.4900
0.5100
0.4800
0.5100
102,500
+0.04(+8.51%)
Mar 04, 2024
0.4850
0.4850
0.4700
0.4700
11,500
+0.00(+0.00%)
Mar 01, 2024
0.4850
0.4900
0.4700
0.4700
17,000
-0.02(-4.08%)
Feb 29, 2024
0.4700
0.4900
0.4600
0.4900
33,700
+0.02(+4.26%)
Feb 28, 2024
0.4700
0.4700
0.4700
0.4700
3,700
-0.01(-2.08%)
Feb 27, 2024
0.4900
0.4900
0.4800
0.4800
16,000
+0.00(+0.00%)
Feb 26, 2024
0.4900
0.5000
0.4750
0.4800
47,000
-0.01(-2.04%)
Feb 23, 2024
0.4950
0.5100
0.4900
0.4900
48,000
+0.00(+0.00%)
Feb 22, 2024
0.4700
0.4900
0.4600
0.4900
8,500
+0.01(+2.08%)
Feb 21, 2024
0.4800
0.4800
0.4800
0.4800
54,000
-0.01(-2.04%)
Feb 20, 2024
0.5000
0.5100
0.4900
0.4900
11,500
-0.01(-2.00%)
Feb 16, 2024
0.5000
0
+0.01(+2.04%)
Feb 15, 2024
0.5100
0.5100
0.4900
0.4900
4,000
-0.02(-3.92%)
Feb 14, 2024
0.5000
0.5100
0.5000
0.5100
18,500
+0.03(+5.15%)
Feb 13, 2024
0.5100
0.5200
0.4600
0.4850
55,576
-0.02(-3.00%)
Feb 12, 2024
0.5300
0.5300
0.4900
0.5000
122,375
-0.03(-5.66%)
Feb 09, 2024
0.5300
0.5600
0.5300
0.5300
52,520
+0.00(+0.00%)
Feb 08, 2024
0.5200
0.5300
0.5100
0.5300
67,000
-0.03(-5.36%)
Feb 07, 2024
0.5600
0.5600
0.5500
0.5600
62,000
-0.02(-3.45%)
Feb 06, 2024
0.5800
0.5800
0.5800
0.5800
1,000
+0.01(+1.75%)
Feb 05, 2024
0.6200
0.6200
0.5600
0.5700
27,129
-0.05(-8.06%)
Feb 02, 2024
0.6300
0.6300
0.6200
0.6200
5,500
+0.03(+5.08%)
Feb 01, 2024
0.6000
0.6100
0.5900
0.5900
16,300
-0.03(-4.84%)
Jan 31, 2024
0.6200
0.6200
0.6000
0.6200
29,500
-0.01(-1.59%)
Jan 30, 2024
0.6000
0.6300
0.6000
0.6300
32,000
+0.03(+5.00%)
Jan 29, 2024
0.6400
0.6400
0.5900
0.6000
38,700
-0.02(-3.23%)
Jan 26, 2024
0.5500
0.6200
0.5500
0.6200
70,000
+0.06(+10.71%)
Jan 25, 2024
0.5000
0.5600
0.4800
0.5600
57,500
+0.07(+14.29%)
Jan 24, 2024
0.5300
0.5300
0.4800
0.4900
54,800
-0.04(-7.55%)
Jan 23, 2024
0.5400
0.5400
0.5300
0.5300
44,948
-0.01(-1.85%)
Jan 22, 2024
0.5400
0.5500
0.5400
0.5400
20,910
-0.01(-1.82%)
Jan 19, 2024
0.5100
0.5600
0.5000
0.5500
101,485
+0.02(+3.77%)
Jan 18, 2024
0.5300
0.5300
0.4900
0.5300
118,937
-0.02(-3.64%)
Jan 17, 2024
0.5700
0.5700
0.5500
0.5500
49,250
-0.02(-3.51%)
Jan 16, 2024
0.6000
0.6000
0.5700
0.5700
40,050
-0.04(-6.56%)
Jan 15, 2024
0.6400
0.6400
0.6000
0.6100
18,500
+0.00(+0.00%)
Jan 12, 2024
0.6200
0.6700
0.6100
0.6100
101,750
+0.00(+0.00%)
Jan 11, 2024
0.6100
0.6100
0.6100
0.6100
3,000
+0.00(+0.00%)
Jan 10, 2024
0.6500
0.6600
0.5900
0.6100
43,425
-0.04(-6.15%)
Jan 09, 2024
0.6700
0.6700
0.6500
0.6500
22,200
+0.00(+0.00%)
Jan 08, 2024
0.6500
0.6600
0.6300
0.6500
12,900
+0.00(+0.00%)
Jan 05, 2024
0.6500
0.6500
0.6500
0.6500
2,500
+0.02(+3.17%)
Jan 04, 2024
0.6200
0.6400
0.6200
0.6300
2,500
+0.01(+1.61%)
Jan 03, 2024
0.6300
0.6400
0.6100
0.6200
20,000
+0.00(+0.00%)
Jan 02, 2024
0.6200
0.6200
0.6200
0.6200
5,000
-0.01(-1.59%)
Dec 29, 2023
0.6300
0
+0.03(+5.00%)
Dec 28, 2023
0.6400
0.6400
0.6000
0.6000
39,000
-0.04(-6.25%)
Dec 27, 2023
0.6400
0.6400
0.6300
0.6400
26,255
+0.00(+0.00%)
Dec 22, 2023
0.6400
0
+0.00(+0.00%)
Dec 21, 2023
0.6700
0.6700
0.6400
0.6400
11,500
-0.02(-3.03%)
Dec 20, 2023
0.6800
0.6900
0.6600
0.6600
23,200
-0.01(-1.49%)
Dec 19, 2023
0.6800
0.6900
0.6700
0.6700
22,500
-0.02(-2.90%)
Dec 18, 2023
0.6800
0.7100
0.6800
0.6900
75,850
+0.01(+1.47%)
Dec 15, 2023
0.6800
0.6800
0.6200
0.6800
56,240
-0.01(-1.45%)
Dec 14, 2023
0.7000
0.7300
0.6800
0.6900
34,500
+0.00(+0.00%)
Dec 13, 2023
0.7100
0.7400
0.6900
0.6900
80,900
+0.01(+1.47%)
Dec 12, 2023
0.7800
0.7800
0.6800
0.6800
224,280
-0.13(-16.05%)
Dec 11, 2023
0.8300
0.8400
0.7900
0.8100
278,249
+0.01(+1.25%)
Dec 08, 2023
0.6700
0.8100
0.6700
0.8000
264,200
+0.15(+23.08%)
Dec 07, 2023
0.6600
0.6700
0.6400
0.6500
89,000
+0.00(+0.00%)
Dec 06, 2023
0.6200
0.6700
0.6200
0.6500
63,000
+0.05(+8.33%)
Dec 05, 2023
0.6500
0.6500
0.5700
0.6000
99,525
-0.05(-7.69%)
Dec 04, 2023
0.6500
0.6600
0.6400
0.6500
104,156
+0.00(+0.00%)
Dec 01, 2023
0.6800
0.7000
0.6300
0.6500
84,589
-0.03(-4.41%)
Nov 30, 2023
0.6900
0.7200
0.6800
0.6800
81,374
+0.00(+0.00%)
Nov 29, 2023
0.6800
0.7200
0.6700
0.6800
168,800
+0.03(+4.62%)
Nov 28, 2023
0.6600
0.6800
0.6500
0.6500
43,500
+0.00(+0.00%)
Nov 27, 2023
0.6600
0.6800
0.6400
0.6500
33,666
+0.00(+0.00%)
Nov 24, 2023
0.6200
0.6800
0.6000
0.6500
176,100
+0.04(+6.56%)
Nov 23, 2023
0.6100
0.6200
0.6100
0.6100
18,500
+0.00(+0.00%)
Nov 22, 2023
0.6100
0.6300
0.5800
0.6100
52,500
+0.01(+1.67%)
Nov 21, 2023
0.6200
0.6200
0.6000
0.6000
21,500
-0.02(-3.23%)
Nov 20, 2023
0.6500
0.6500
0.6200
0.6200
79,200
-0.03(-4.62%)
Nov 17, 2023
0.6200
0.6500
0.6200
0.6500
28,500
+0.02(+3.17%)
Nov 16, 2023
0.6300
0.6400
0.6300
0.6300
14,500
-0.01(-1.56%)
Nov 15, 2023
0.6400
0.6400
0.6300
0.6400
43,500
+0.01(+1.59%)
Nov 14, 2023
0.6600
0.6600
0.6000
0.6300
100,000
-0.02(-3.08%)
Nov 13, 2023
0.6500
0.6700
0.6400
0.6500
47,000
+0.01(+1.56%)
Nov 10, 2023
0.6200
0.6500
0.6200
0.6400
76,500
+0.01(+1.59%)
Nov 09, 2023
0.6400
0.6400
0.6200
0.6300
66,540
-0.03(-4.55%)
Nov 08, 2023
0.6700
0.6700
0.6600
0.6600
4,675
-0.02(-2.94%)
Nov 07, 2023
0.7000
0.7000
0.6600
0.6800
79,604
-0.02(-2.86%)
Nov 06, 2023
0.6900
0.7000
0.6700
0.7000
47,650
+0.00(+0.00%)
Nov 03, 2023
0.6900
0.7000
0.6500
0.7000
141,473
+0.01(+1.45%)
Nov 02, 2023
0.6900
0.7300
0.6700
0.6900
130,350
+0.00(+0.00%)
Nov 01, 2023
0.6000
0.7000
0.6000
0.6900
64,500
+0.09(+15.00%)
Oct 31, 2023
0.6100
0.6500
0.5900
0.6000
56,500
-0.02(-3.23%)
Oct 30, 2023
0.5200
0.6200
0.5000
0.6200
207,700
+0.11(+21.57%)
Oct 27, 2023
0.5500
0.5500
0.5000
0.5100
81,000
-0.05(-8.93%)
Oct 26, 2023
0.5800
0.5800
0.5500
0.5600
24,000
-0.02(-3.45%)
Oct 25, 2023
0.5800
0.5800
0.5800
0.5800
2,000
+0.00(+0.00%)
Oct 24, 2023
0.5200
0.6300
0.5100
0.5800
219,950
+0.06(+11.54%)
Oct 23, 2023
0.6000
0.6000
0.5200
0.5200
93,500
-0.09(-14.75%)
Oct 20, 2023
0.5900
0.6500
0.5100
0.6100
144,590
+0.01(+1.67%)
Oct 19, 2023
0.6500
0.6500
0.5800
0.6000
85,165
-0.05(-7.69%)
Oct 18, 2023
0.7000
0.7000
0.6400
0.6500
88,631
-0.05(-7.14%)
Oct 17, 2023
0.7200
0.7200
0.6800
0.7000
19,125
-0.03(-4.11%)
Oct 16, 2023
0.7300
0.7300
0.7300
0.7300
4,000
+0.03(+4.29%)
Oct 13, 2023
0.7400
0.7400
0.7000
0.7000
12,500
-0.04(-5.41%)
Oct 12, 2023
0.7200
0.7500
0.7200
0.7400
13,300
+0.04(+5.71%)
Oct 11, 2023
0.7400
0.7400
0.7000
0.7000
8,050
-0.03(-4.11%)
Oct 10, 2023
0.7400
0.7400
0.6800
0.7300
23,000
-0.02(-2.67%)
Oct 06, 2023
0.7500
0
+0.00(+0.00%)
Oct 05, 2023
0.7500
0.7500
0.7500
0.7500
20,234
-0.01(-1.32%)
Oct 04, 2023
0.7500
0.7600
0.7500
0.7600
12,700
+0.00(+0.00%)
Oct 03, 2023
0.7700
0.7900
0.7600
0.7600
27,256
-0.02(-2.56%)
Oct 02, 2023
0.8000
0.8000
0.7800
0.7800
8,500
+0.01(+1.30%)
Sep 29, 2023
0.7600
0.8000
0.7400
0.7700
97,300
-0.01(-1.28%)
Sep 28, 2023
0.8100
0.8100
0.7700
0.7800
40,000
-0.02(-2.50%)
Sep 27, 2023
0.8200
0.8200
0.7900
0.8000
45,300
-0.04(-4.76%)
Sep 26, 2023
0.8200
0.8400
0.7800
0.8400
118,819
+0.00(+0.00%)
Sep 25, 2023
0.8400
0.8500
0.8200
0.8400
166,350
+0.00(+0.00%)
Sep 22, 2023
0.7900
0.8500
0.7900
0.8400
193,100
+0.05(+6.33%)
Sep 21, 2023
0.8100
0.8100
0.7700
0.7900
19,820
-0.02(-2.47%)
Sep 20, 2023
0.8000
0.8300
0.7800
0.8100
70,010
+0.02(+2.53%)
Sep 19, 2023
0.7200
0.7900
0.6700
0.7900
89,325
+0.07(+9.72%)
Sep 18, 2023
0.7300
0.7500
0.6700
0.7200
71,679
+0.00(+0.00%)
Sep 15, 2023
0.7600
0.7700
0.7200
0.7200
32,620
-0.04(-5.26%)
Sep 14, 2023
0.8100
0.8200
0.7600
0.7600
32,500
-0.05(-6.17%)
Sep 13, 2023
0.7600
0.8200
0.7600
0.8100
26,523
+0.04(+5.19%)
Sep 12, 2023
0.8000
0.8000
0.7700
0.7700
22,883
-0.01(-1.28%)
Sep 11, 2023
0.8100
0.8100
0.7700
0.7800
31,577
-0.06(-7.14%)
Sep 08, 2023
0.8300
0.8400
0.7600
0.8400
127,652
+0.01(+1.20%)
Sep 07, 2023
0.7900
0.8700
0.7900
0.8300
115,675
+0.08(+10.67%)
Sep 06, 2023
0.9000
0.9200
0.7500
0.7500
240,602
-0.15(-16.67%)
Sep 05, 2023
0.7700
0.9000
0.7700
0.9000
287,825
+0.14(+18.42%)
Sep 01, 2023
0.7600
0
+0.02(+2.70%)
Aug 31, 2023
0.7000
0.7400
0.6900
0.7400
82,575
+0.04(+5.71%)
Aug 30, 2023
0.6900
0.7000
0.6700
0.7000
40,500
+0.02(+2.94%)
Aug 29, 2023
0.6900
0.7100
0.6800
0.6800
32,900
-0.01(-1.45%)
Aug 28, 2023
0.7100
0.7200
0.6100
0.6900
130,045
-0.04(-5.48%)
Aug 25, 2023
0.7100
0.7300
0.6900
0.7300
80,149
+0.01(+1.39%)
Aug 24, 2023
0.6200
0.7200
0.6000
0.7200
109,162
+0.10(+16.13%)
Aug 23, 2023
0.6500
0.6500
0.6000
0.6200
18,500
+0.02(+3.33%)
Aug 22, 2023
0.5400
0.6400
0.5400
0.6000
107,450
+0.07(+13.21%)
Aug 21, 2023
0.5400
0.5500
0.5100
0.5300
74,500
-0.03(-5.36%)
Aug 18, 2023
0.6100
0.6100
0.5600
0.5600
22,333
-0.01(-1.75%)
Aug 17, 2023
0.6600
0.6600
0.5700
0.5700
76,500
-0.08(-12.31%)
Aug 16, 2023
0.6400
0.6600
0.6200
0.6500
30,000
+0.00(+0.00%)
Aug 15, 2023
0.6600
0.6700
0.6400
0.6500
22,765
-0.03(-4.41%)
Aug 14, 2023
0.7100
0.7100
0.6500
0.6800
60,893
-0.02(-2.86%)
Aug 11, 2023
0.7100
0.7100
0.6800
0.7000
47,600
-0.01(-1.41%)
Aug 10, 2023
0.7000
0.7200
0.6900
0.7100
119,500
+0.07(+10.94%)
Aug 09, 2023
0.7000
0.7100
0.6000
0.6400
102,015
-0.07(-9.86%)
Aug 08, 2023
0.7300
0.7500
0.6900
0.7100
71,944
+0.01(+1.43%)
Aug 04, 2023
0.7000
0
+0.14(+25.00%)
Aug 03, 2023
0.5400
0.5600
0.5400
0.5600
10,375
+0.01(+1.82%)
Aug 02, 2023
0.5500
0.5500
0.5400
0.5500
40,600
+0.02(+3.77%)
Aug 01, 2023
0.4800
0.5300
0.4700
0.5300
281,690
+0.05(+10.42%)
Jul 31, 2023
0.4500
0.4800
0.4300
0.4800
71,530
+0.03(+6.67%)
Jul 28, 2023
0.4000
0.4500
0.3950
0.4500
133,125
+0.07(+16.88%)
Jul 27, 2023
0.3800
0.3850
0.3700
0.3850
18,000
-0.01(-1.28%)
Jul 26, 2023
0.3900
0.3900
0.3800
0.3900
6,000
+0.00(+0.00%)
Jul 25, 2023
0.3900
0.3900
0.3800
0.3900
13,970
-0.01(-1.27%)
Jul 24, 2023
0.4250
0.4250
0.3900
0.3950
16,000
-0.02(-5.95%)
Jul 21, 2023
0.4000
0.4200
0.4000
0.4200
24,800
+0.01(+2.44%)
Jul 20, 2023
0.4100
0.4200
0.4100
0.4100
15,008
-0.02(-4.65%)
Jul 19, 2023
0.4200
0.4300
0.4200
0.4300
31,000
+0.02(+6.17%)
Jul 18, 2023
0.4000
0.4100
0.4000
0.4050
23,500
-0.00(-1.22%)
Jul 17, 2023
0.4200
0.4350
0.4000
0.4100
54,000
-0.01(-2.38%)
Jul 14, 2023
0.3900
0.4200
0.3800
0.4200
32,510
+0.05(+13.51%)
Jul 13, 2023
0.3800
0.4100
0.3650
0.3700
22,000
-0.01(-2.63%)
Jul 12, 2023
0.3900
0.3900
0.3800
0.3800
12,500
-0.02(-5.00%)
Jul 11, 2023
0.4200
0.4400
0.3900
0.4000
74,064
-0.04(-9.09%)
Jul 10, 2023
0.4300
0.4450
0.4100
0.4400
76,550
-0.02(-4.35%)
Jul 07, 2023
0.3900
0.4600
0.3900
0.4600
134,974
+0.05(+10.84%)
Jul 06, 2023
0.4200
0.4250
0.4000
0.4150
25,500
-0.02(-4.60%)
Jul 05, 2023
0.3950
0.4350
0.3950
0.4350
44,247
+0.03(+8.75%)
Jul 04, 2023
0.3900
0.4000
0.3900
0.4000
3,500
+0.02(+5.26%)
Jun 30, 2023
0.3800
0
+0.00(+0.00%)
Jun 29, 2023
0.3900
0.4100
0.3800
0.3800
7,000
+0.01(+1.33%)
Jun 28, 2023
0.3900
0.4300
0.3700
0.3750
56,218
+0.01(+1.35%)
Jun 27, 2023
0.3900
0.3900
0.3650
0.3700
23,500
-0.02(-5.13%)
Jun 26, 2023
0.4250
0.4250
0.3900
0.3900
76,524
-0.03(-8.24%)
Jun 23, 2023
0.4100
0.4250
0.4000
0.4250
16,000
+0.01(+1.19%)
Jun 22, 2023
0.4300
0.4300
0.4000
0.4200
31,000
-0.01(-2.33%)
Jun 21, 2023
0.4200
0.4300
0.4150
0.4300
10,550
+0.01(+2.38%)
Jun 20, 2023
0.4350
0.4350
0.4200
0.4200
7,500
-0.01(-2.33%)
Jun 19, 2023
0.4300
0.4300
0.4150
0.4300
4,000
-0.01(-1.15%)
Jun 16, 2023
0.4400
0.4400
0.4200
0.4350
30,400
+0.01(+1.16%)
Jun 15, 2023
0.3800
0.4400
0.3650
0.4300
513,200
+0.04(+11.69%)
Jun 14, 2023
0.3850
0.3850
0.3650
0.3850
141,900
+0.01(+1.32%)
Jun 13, 2023
0.3700
0.3800
0.3500
0.3800
82,545
+0.00(+0.00%)
Jun 12, 2023
0.3900
0.4000
0.3800
0.3800
22,513
-0.03(-8.43%)
Jun 09, 2023
0.4000
0.4150
0.3900
0.4150
22,700
-0.02(-3.49%)
Jun 08, 2023
0.4200
0.4300
0.4000
0.4300
13,210
-0.01(-2.27%)
Jun 07, 2023
0.4100
0.4400
0.4000
0.4400
100,500
+0.04(+10.00%)
Jun 06, 2023
0.3500
0.4400
0.3500
0.4000
40,500
+0.04(+11.11%)
Jun 05, 2023
0.3500
0.3600
0.3350
0.3600
40,743
+0.02(+5.88%)
Jun 02, 2023
0.3450
0.3450
0.3300
0.3400
34,000
-0.00(-1.45%)
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.