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
Document Security Systems
(NY:
DSS
)
1.850
+0.010 (+0.55%)
Official Closing Price
Updated: 8:00 PM EDT, May 30, 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 30, 2024
1.810
1.880
1.810
1.850
8,040
+0.01(+0.55%)
May 29, 2024
1.910
1.910
1.830
1.840
3,269
-0.03(-1.60%)
May 28, 2024
1.840
1.920
1.800
1.870
9,943
+0.00(+0.00%)
May 24, 2024
1.870
1.871
1.860
1.870
1,855
-0.03(-1.58%)
May 23, 2024
1.870
1.935
1.870
1.900
18,850
+0.02(+1.06%)
May 22, 2024
1.870
1.905
1.840
1.880
5,160
+0.01(+0.53%)
May 21, 2024
1.860
1.880
1.850
1.870
8,857
-0.02(-1.05%)
May 20, 2024
1.810
1.890
1.790
1.890
7,621
+0.11(+6.17%)
May 17, 2024
1.690
1.890
1.680
1.780
40,863
+0.13(+7.88%)
May 16, 2024
1.590
1.680
1.590
1.650
7,644
-0.02(-1.20%)
May 15, 2024
1.660
1.696
1.633
1.670
3,391
+0.03(+1.83%)
May 14, 2024
1.400
1.690
1.400
1.640
8,706
+0.03(+1.86%)
May 13, 2024
1.420
1.619
1.420
1.610
9,044
-0.01(-0.45%)
May 10, 2024
1.637
1.637
1.617
1.617
2,773
-0.03(-1.99%)
May 09, 2024
1.680
1.680
1.635
1.650
5,270
-0.01(-0.60%)
May 08, 2024
1.640
1.680
1.580
1.660
22,819
+0.02(+1.22%)
May 07, 2024
1.670
1.683
1.640
1.640
10,060
-0.02(-1.20%)
May 06, 2024
1.700
1.740
1.650
1.660
4,394
-0.05(-2.64%)
May 03, 2024
1.680
1.715
1.680
1.705
4,061
-0.00(-0.19%)
May 02, 2024
1.690
1.720
1.690
1.708
5,037
+0.01(+0.59%)
May 01, 2024
1.693
1.725
1.680
1.698
6,131
-0.03(-1.83%)
Apr 30, 2024
1.737
1.737
1.700
1.730
5,115
-0.02(-1.16%)
Apr 29, 2024
1.757
1.757
1.710
1.750
6,674
-0.03(-1.79%)
Apr 26, 2024
1.765
1.782
1.730
1.782
1,360
+0.03(+1.53%)
Apr 25, 2024
1.840
1.840
1.740
1.755
6,761
-0.05(-2.50%)
Apr 24, 2024
1.730
1.801
1.730
1.800
9,109
+0.07(+4.00%)
Apr 23, 2024
1.732
1.770
1.731
1.731
4,823
-0.04(-2.21%)
Apr 22, 2024
1.780
1.780
1.730
1.770
3,498
+0.02(+1.14%)
Apr 19, 2024
1.760
1.760
1.740
1.750
1,735
-0.03(-1.69%)
Apr 18, 2024
1.766
1.840
1.740
1.780
5,727
+0.01(+0.56%)
Apr 17, 2024
1.720
1.840
1.710
1.770
12,490
+0.02(+1.14%)
Apr 16, 2024
1.820
1.830
1.710
1.750
22,448
-0.07(-3.85%)
Apr 15, 2024
1.852
1.940
1.820
1.820
9,294
-0.04(-2.15%)
Apr 12, 2024
1.920
1.970
1.850
1.860
4,996
-0.09(-4.62%)
Apr 11, 2024
1.860
1.960
1.850
1.950
10,446
-0.08(-3.94%)
Apr 10, 2024
2.110
2.185
1.990
2.030
20,850
-0.10(-4.69%)
Apr 09, 2024
2.000
2.300
1.965
2.130
53,341
+0.13(+6.77%)
Apr 08, 2024
1.880
2.140
1.880
1.995
66,293
+0.12(+6.29%)
Apr 05, 2024
1.840
1.877
1.840
1.877
1,920
-0.00(-0.16%)
Apr 04, 2024
1.840
1.932
1.800
1.880
4,488
+0.01(+0.53%)
Apr 03, 2024
1.920
1.940
1.831
1.870
7,526
-0.02(-1.06%)
Apr 02, 2024
1.870
1.890
1.800
1.890
5,581
+0.02(+1.07%)
Apr 01, 2024
1.840
1.940
1.800
1.870
14,461
+0.06(+3.31%)
Mar 28, 2024
1.860
1.940
1.810
1.810
4,099
-0.05(-2.69%)
Mar 27, 2024
1.849
1.860
1.849
1.860
1,622
+0.06(+3.33%)
Mar 26, 2024
1.908
1.908
1.800
1.800
15,216
-0.04(-2.44%)
Mar 25, 2024
1.855
1.910
1.808
1.845
3,939
-0.06(-3.40%)
Mar 22, 2024
1.940
1.940
1.830
1.910
3,080
-0.03(-1.54%)
Mar 21, 2024
1.800
1.940
1.800
1.940
5,426
+0.07(+3.74%)
Mar 20, 2024
1.790
1.940
1.794
1.870
1,962
+0.01(+0.54%)
Mar 19, 2024
1.870
1.940
1.800
1.860
2,549
+0.00(+0.00%)
Mar 18, 2024
1.780
1.950
1.780
1.860
5,885
-0.10(-5.10%)
Mar 15, 2024
1.960
1.962
1.832
1.960
8,879
+0.02(+1.03%)
Mar 14, 2024
1.940
1.945
1.831
1.940
3,760
+0.08(+4.30%)
Mar 13, 2024
1.880
1.930
1.860
1.860
4,844
-0.07(-3.63%)
Mar 12, 2024
1.950
1.998
1.882
1.930
3,596
+0.01(+0.31%)
Mar 11, 2024
1.960
1.990
1.900
1.924
10,502
-0.03(-1.33%)
Mar 08, 2024
1.900
1.991
1.895
1.950
7,650
+0.07(+3.72%)
Mar 07, 2024
1.940
1.940
1.824
1.880
2,345
-0.03(-1.57%)
Mar 06, 2024
2.000
2.000
1.858
1.910
9,626
+0.11(+6.11%)
Mar 05, 2024
1.810
1.870
1.780
1.800
4,192
-0.02(-1.10%)
Mar 04, 2024
1.790
1.920
1.790
1.820
4,901
+0.02(+1.11%)
Mar 01, 2024
1.860
1.940
1.772
1.800
4,357
-0.07(-4.00%)
Feb 29, 2024
1.790
1.950
1.790
1.875
4,194
-0.06(-3.35%)
Feb 28, 2024
1.900
1.940
1.840
1.940
8,207
+0.05(+2.86%)
Feb 27, 2024
1.770
1.900
1.770
1.886
8,849
-0.01(-0.73%)
Feb 26, 2024
1.860
1.900
1.860
1.900
2,568
+0.05(+2.58%)
Feb 23, 2024
1.860
1.880
1.820
1.852
10,235
+0.01(+0.67%)
Feb 22, 2024
1.900
1.900
1.794
1.840
9,310
-0.11(-5.64%)
Feb 21, 2024
1.930
1.950
1.820
1.950
5,337
+0.04(+2.09%)
Feb 20, 2024
1.950
2.039
1.910
1.910
11,177
-0.04(-2.05%)
Feb 16, 2024
1.950
2.050
1.910
1.950
16,329
-0.04(-2.01%)
Feb 15, 2024
1.770
1.990
1.768
1.990
27,640
+0.20(+11.17%)
Feb 14, 2024
1.680
1.790
1.650
1.790
8,575
+0.07(+4.07%)
Feb 13, 2024
1.770
1.770
1.650
1.720
6,662
-0.05(-2.82%)
Feb 12, 2024
1.710
1.813
1.702
1.770
18,440
+0.01(+0.57%)
Feb 09, 2024
1.760
1.760
1.759
1.760
1,986
+0.00(+0.00%)
Feb 08, 2024
1.730
1.787
1.720
1.760
4,157
+0.06(+3.53%)
Feb 07, 2024
1.700
1.784
1.700
1.700
3,409
-0.02(-1.16%)
Feb 06, 2024
1.710
1.900
1.670
1.720
7,105
-0.03(-1.71%)
Feb 05, 2024
1.750
1.780
1.645
1.750
15,812
-0.02(-1.13%)
Feb 02, 2024
1.840
1.840
1.729
1.770
14,223
-0.07(-3.80%)
Feb 01, 2024
1.890
1.959
1.840
1.840
39,713
-0.05(-2.65%)
Jan 31, 2024
1.980
1.995
1.840
1.890
13,883
-0.10(-5.03%)
Jan 30, 2024
1.940
2.025
1.900
1.990
33,523
+0.04(+2.05%)
Jan 29, 2024
1.950
2.020
1.845
1.950
40,369
-0.01(-0.51%)
Jan 26, 2024
1.980
2.030
1.960
1.960
14,544
-0.06(-3.21%)
Jan 25, 2024
1.994
2.025
1.950
2.025
8,756
+0.03(+1.76%)
Jan 24, 2024
2.100
2.100
1.970
1.990
14,038
-0.04(-1.97%)
Jan 23, 2024
2.120
2.159
2.030
2.030
10,829
-0.04(-1.93%)
Jan 22, 2024
2.020
2.080
1.997
2.070
8,427
+0.09(+4.55%)
Jan 19, 2024
1.990
2.040
1.940
1.980
16,762
+0.02(+1.02%)
Jan 18, 2024
2.010
2.050
1.950
1.960
27,844
-0.09(-4.39%)
Jan 17, 2024
2.030
2.050
2.010
2.050
6,411
+0.00(+0.00%)
Jan 16, 2024
2.050
2.138
2.040
2.050
10,009
-0.07(-3.30%)
Jan 12, 2024
2.011
2.120
2.011
2.120
16,999
+0.09(+4.38%)
Jan 11, 2024
2.040
2.109
2.000
2.031
13,990
-0.02(-0.93%)
Jan 10, 2024
2.110
2.170
2.040
2.050
18,406
-0.07(-3.30%)
Jan 09, 2024
2.120
2.270
1.968
2.120
60,430
-0.08(-3.85%)
Jan 08, 2024
2.300
2.340
2.123
2.205
63,377
-0.04(-1.56%)
Jan 05, 2024
2.400
2.454
2.190
2.240
80,609
+2.11(+1651.37%)
Jan 04, 2024
0.1360
0.1365
0.1250
0.1279
1,958,608
+0.01(+11.12%)
Jan 03, 2024
0.1400
0.1388
0.1135
0.1151
838,179
-0.02(-12.60%)
Jan 02, 2024
0.1395
0.1395
0.1269
0.1317
1,017,408
+0.01(+9.66%)
Dec 29, 2023
0.1490
0.1529
0.1100
0.1201
1,069,013
-0.03(-17.34%)
Dec 28, 2023
0.1300
0.1540
0.1258
0.1453
1,791,122
+0.02(+19.10%)
Dec 27, 2023
0.1170
0.1258
0.1120
0.1220
491,555
+0.00(+1.75%)
Dec 26, 2023
0.1030
0.1200
0.1024
0.1199
1,705,202
-0.01(-6.91%)
Dec 22, 2023
0.1287
0.1320
0.1257
0.1288
179,623
+0.00(+3.04%)
Dec 21, 2023
0.1301
0.1313
0.1226
0.1250
153,782
-0.00(-1.65%)
Dec 20, 2023
0.1260
0.1344
0.1241
0.1271
111,941
-0.00(-2.16%)
Dec 19, 2023
0.1300
0.1350
0.1233
0.1299
268,673
-0.00(-0.08%)
Dec 18, 2023
0.1300
0.1334
0.1300
0.1300
117,797
+0.00(+0.00%)
Dec 15, 2023
0.1303
0.1352
0.1300
0.1300
135,176
-0.00(-3.20%)
Dec 14, 2023
0.1135
0.1385
0.1135
0.1343
440,971
+0.00(+3.31%)
Dec 13, 2023
0.1220
0.1300
0.1220
0.1300
100,202
+0.00(+3.59%)
Dec 12, 2023
0.1300
0.1300
0.1229
0.1255
260,818
-0.00(-3.46%)
Dec 11, 2023
0.1370
0.1370
0.1300
0.1300
99,467
-0.00(-0.99%)
Dec 08, 2023
0.1340
0.1362
0.1300
0.1313
154,350
+0.00(+0.84%)
Dec 07, 2023
0.1349
0.1356
0.1272
0.1302
118,307
-0.01(-4.05%)
Dec 06, 2023
0.1320
0.1398
0.1270
0.1357
189,770
+0.01(+4.30%)
Dec 05, 2023
0.1370
0.1417
0.1266
0.1301
307,735
-0.01(-6.40%)
Dec 04, 2023
0.1400
0.1420
0.1361
0.1390
215,918
-0.00(-0.29%)
Dec 01, 2023
0.1438
0.1438
0.1350
0.1394
243,583
-0.00(-1.13%)
Nov 30, 2023
0.1397
0.1490
0.1351
0.1410
276,705
-0.00(-2.08%)
Nov 29, 2023
0.1400
0.1499
0.1340
0.1440
739,584
+0.00(+1.05%)
Nov 28, 2023
0.1700
0.1734
0.1400
0.1425
5,587,616
+0.00(+1.06%)
Nov 27, 2023
0.1380
0.1449
0.1380
0.1410
79,117
-0.00(-2.76%)
Nov 24, 2023
0.1408
0.1475
0.1400
0.1450
55,207
+0.01(+5.00%)
Nov 22, 2023
0.1370
0.1463
0.1350
0.1381
125,911
+0.00(+1.40%)
Nov 21, 2023
0.1456
0.1466
0.1362
0.1362
88,758
-0.01(-4.08%)
Nov 20, 2023
0.1470
0.1489
0.1379
0.1420
103,153
+0.00(+0.71%)
Nov 17, 2023
0.1400
0.1500
0.1400
0.1410
105,705
+0.00(+0.21%)
Nov 16, 2023
0.1442
0.1544
0.1400
0.1407
164,159
-0.01(-6.45%)
Nov 15, 2023
0.1420
0.1559
0.1420
0.1504
153,814
+0.01(+3.51%)
Nov 14, 2023
0.1500
0.1512
0.1370
0.1453
341,127
+0.00(+1.04%)
Nov 13, 2023
0.1358
0.1449
0.1358
0.1438
119,624
+0.00(+2.71%)
Nov 10, 2023
0.1466
0.1517
0.1369
0.1400
135,863
-0.00(-2.78%)
Nov 09, 2023
0.1490
0.1600
0.1411
0.1440
203,618
-0.01(-6.49%)
Nov 08, 2023
0.1411
0.1557
0.1411
0.1540
194,759
+0.01(+8.45%)
Nov 07, 2023
0.1483
0.1492
0.1402
0.1420
83,786
-0.01(-6.39%)
Nov 06, 2023
0.1500
0.1622
0.1426
0.1517
116,996
-0.00(-0.85%)
Nov 03, 2023
0.1500
0.1598
0.1500
0.1530
105,051
+0.00(+1.26%)
Nov 02, 2023
0.1500
0.1556
0.1479
0.1511
69,552
+0.00(+2.03%)
Nov 01, 2023
0.1558
0.1800
0.1479
0.1481
174,185
+0.01(+4.30%)
Oct 31, 2023
0.1580
0.1589
0.1354
0.1420
377,808
-0.02(-11.75%)
Oct 30, 2023
0.1610
0.1639
0.1587
0.1609
83,398
-0.00(-2.13%)
Oct 27, 2023
0.1550
0.1647
0.1550
0.1644
83,354
-0.00(-1.56%)
Oct 26, 2023
0.1650
0.1670
0.1631
0.1670
43,668
+0.00(+0.00%)
Oct 25, 2023
0.1648
0.1670
0.1600
0.1670
38,160
+0.00(+0.00%)
Oct 24, 2023
0.1673
0.1673
0.1606
0.1670
90,486
+0.01(+3.99%)
Oct 23, 2023
0.1685
0.1884
0.1600
0.1606
228,415
-0.02(-8.91%)
Oct 20, 2023
0.1739
0.1924
0.1739
0.1763
149,074
+0.00(+1.38%)
Oct 19, 2023
0.1900
0.1926
0.1739
0.1739
135,131
-0.01(-6.25%)
Oct 18, 2023
0.1877
0.1954
0.1852
0.1855
232,017
-0.01(-4.38%)
Oct 17, 2023
0.1900
0.2052
0.1894
0.1940
161,023
+0.01(+3.47%)
Oct 16, 2023
0.1903
0.2000
0.1875
0.1875
119,339
-0.01(-4.04%)
Oct 13, 2023
0.1985
0.1985
0.1930
0.1954
73,745
-0.00(-0.41%)
Oct 12, 2023
0.2047
0.2047
0.1901
0.1962
211,036
-0.00(-2.24%)
Oct 11, 2023
0.1940
0.2080
0.1940
0.2007
268,672
+0.01(+2.71%)
Oct 10, 2023
0.1830
0.2000
0.1821
0.1954
456,407
+0.01(+3.99%)
Oct 09, 2023
0.1870
0.1970
0.1810
0.1879
45,407
+0.01(+3.81%)
Oct 06, 2023
0.1862
0.1864
0.1808
0.1810
101,009
-0.00(-0.44%)
Oct 05, 2023
0.1810
0.1869
0.1808
0.1818
58,810
+0.00(+0.44%)
Oct 04, 2023
0.1835
0.1869
0.1808
0.1810
88,894
-0.00(-1.36%)
Oct 03, 2023
0.1808
0.1877
0.1808
0.1835
29,673
+0.00(+0.05%)
Oct 02, 2023
0.1900
0.1900
0.1809
0.1834
128,279
-0.00(-0.27%)
Sep 29, 2023
0.1821
0.1877
0.1809
0.1839
58,062
+0.00(+1.66%)
Sep 28, 2023
0.1853
0.1883
0.1809
0.1809
67,072
-0.00(-0.66%)
Sep 27, 2023
0.1910
0.1910
0.1820
0.1821
76,126
-0.00(-1.57%)
Sep 26, 2023
0.1840
0.1900
0.1840
0.1850
47,880
-0.01(-3.14%)
Sep 25, 2023
0.1950
0.1934
0.1910
0.1910
167,344
-0.01(-4.93%)
Sep 22, 2023
0.1939
0.2409
0.1866
0.2009
1,202,657
+0.01(+4.53%)
Sep 21, 2023
0.1920
0.1950
0.1808
0.1922
242,488
+0.01(+3.89%)
Sep 20, 2023
0.1865
0.1963
0.1850
0.1850
50,858
-0.01(-5.52%)
Sep 19, 2023
0.1950
0.1980
0.1851
0.1958
52,276
-0.00(-1.11%)
Sep 18, 2023
0.1890
0.2000
0.1890
0.1980
112,338
+0.02(+9.15%)
Sep 15, 2023
0.1990
0.2099
0.1800
0.1814
440,831
-0.02(-11.94%)
Sep 14, 2023
0.2000
0.2081
0.1900
0.2060
111,230
+0.00(+1.88%)
Sep 13, 2023
0.2165
0.2165
0.2021
0.2022
84,732
-0.00(-0.83%)
Sep 12, 2023
0.2162
0.2162
0.2026
0.2039
103,165
-0.01(-3.04%)
Sep 11, 2023
0.2050
0.2279
0.2024
0.2103
87,733
-0.00(-0.10%)
Sep 08, 2023
0.2110
0.2259
0.2000
0.2105
145,692
-0.00(-0.89%)
Sep 07, 2023
0.2160
0.2303
0.2110
0.2124
91,643
-0.01(-4.50%)
Sep 06, 2023
0.2000
0.2567
0.2000
0.2224
745,743
+0.02(+9.02%)
Sep 05, 2023
0.1900
0.2085
0.1900
0.2040
120,463
+0.01(+5.86%)
Sep 01, 2023
0.2000
0.2001
0.1900
0.1927
64,989
-0.00(-1.18%)
Aug 31, 2023
0.2038
0.2098
0.1880
0.1950
278,451
-0.01(-2.50%)
Aug 30, 2023
0.1999
0.2090
0.1880
0.2000
206,593
+0.00(+0.00%)
Aug 29, 2023
0.2001
0.2184
0.2000
0.2000
61,252
-0.00(-1.23%)
Aug 28, 2023
0.2030
0.2200
0.2000
0.2025
252,086
-0.01(-6.25%)
Aug 25, 2023
0.2170
0.2200
0.2030
0.2160
156,536
-0.01(-2.83%)
Aug 24, 2023
0.2117
0.2223
0.2100
0.2223
111,175
+0.00(+1.05%)
Aug 23, 2023
0.2189
0.2224
0.2151
0.2200
76,238
+0.00(+0.18%)
Aug 22, 2023
0.2230
0.2290
0.2196
0.2196
86,483
-0.00(-1.92%)
Aug 21, 2023
0.2300
0.2300
0.2201
0.2239
79,719
+0.00(+0.77%)
Aug 18, 2023
0.2222
0.2300
0.2222
0.2222
72,960
-0.00(-1.24%)
Aug 17, 2023
0.2199
0.2348
0.2199
0.2250
24,054
-0.01(-3.85%)
Aug 16, 2023
0.2260
0.2360
0.2239
0.2340
89,015
+0.00(+1.74%)
Aug 15, 2023
0.2200
0.2335
0.2200
0.2300
55,077
-0.00(-0.61%)
Aug 14, 2023
0.2171
0.2346
0.2171
0.2314
96,150
-0.00(-0.98%)
Aug 11, 2023
0.2304
0.2426
0.2260
0.2337
84,545
-0.00(-1.81%)
Aug 10, 2023
0.2400
0.2425
0.2219
0.2380
152,737
-0.00(-0.83%)
Aug 09, 2023
0.2410
0.2550
0.2400
0.2400
91,601
-0.01(-4.00%)
Aug 08, 2023
0.2552
0.2580
0.2405
0.2500
155,239
-0.01(-3.85%)
Aug 07, 2023
0.2600
0.2770
0.2600
0.2600
101,557
-0.01(-1.89%)
Aug 04, 2023
0.2650
0.2775
0.2601
0.2650
82,814
+0.00(+0.00%)
Aug 03, 2023
0.2651
0.2721
0.2650
0.2650
24,252
-0.00(-1.30%)
Aug 02, 2023
0.2750
0.2750
0.2660
0.2685
91,377
+0.01(+3.27%)
Aug 01, 2023
0.2720
0.2819
0.2600
0.2600
107,602
-0.01(-4.97%)
Jul 31, 2023
0.2800
0.2800
0.2702
0.2736
106,535
-0.01(-2.29%)
Jul 28, 2023
0.2800
0.2870
0.2701
0.2800
192,487
+0.01(+2.38%)
Jul 27, 2023
0.2650
0.2877
0.2620
0.2735
255,409
+0.01(+2.36%)
Jul 26, 2023
0.2620
0.2693
0.2596
0.2672
126,898
+0.00(+1.64%)
Jul 25, 2023
0.2700
0.2747
0.2628
0.2629
119,911
-0.01(-4.40%)
Jul 24, 2023
0.2683
0.2852
0.2683
0.2750
73,480
-0.00(-0.43%)
Jul 21, 2023
0.2755
0.2890
0.2700
0.2762
100,315
+0.00(+0.00%)
Jul 20, 2023
0.2740
0.2880
0.2714
0.2762
77,755
-0.01(-2.20%)
Jul 19, 2023
0.2810
0.2880
0.2715
0.2824
160,787
+0.00(+0.50%)
Jul 18, 2023
0.2830
0.2890
0.2601
0.2810
147,560
-0.01(-2.67%)
Jul 17, 2023
0.2840
0.3043
0.2780
0.2887
266,175
+0.01(+3.63%)
Jul 14, 2023
0.2900
0.2988
0.2552
0.2786
293,645
-0.01(-4.03%)
Jul 13, 2023
0.3200
0.3200
0.2902
0.2903
320,466
-0.02(-7.81%)
Jul 12, 2023
0.3100
0.3175
0.2982
0.3149
464,623
+0.00(+1.22%)
Jul 11, 2023
0.3100
0.3231
0.2941
0.3111
801,661
-0.05(-14.06%)
Jul 10, 2023
0.3833
0.3871
0.3620
0.3620
361,757
-0.01(-3.93%)
Jul 07, 2023
0.3551
0.3900
0.3544
0.3768
470,238
-0.00(-1.05%)
Jul 06, 2023
0.3600
0.3880
0.3600
0.3808
520,615
+0.03(+7.45%)
Jul 05, 2023
0.3650
0.3750
0.3440
0.3544
559,867
-0.01(-1.99%)
Jul 03, 2023
0.3630
0.3718
0.3356
0.3616
660,631
+0.00(+0.81%)
Jun 30, 2023
0.3710
0.3802
0.3225
0.3587
1,067,356
-0.00(-0.44%)
Jun 29, 2023
0.4399
0.4680
0.3228
0.3603
2,341,818
-0.05(-13.12%)
Jun 28, 2023
0.3349
0.4549
0.3330
0.4147
4,274,305
+0.08(+24.65%)
Jun 27, 2023
0.2897
0.3451
0.2750
0.3327
2,752,364
+0.04(+12.06%)
Jun 26, 2023
0.2410
0.4268
0.2410
0.2969
19,387,780
+0.06(+22.84%)
Jun 23, 2023
0.2400
0.2501
0.2210
0.2417
418,884
+0.02(+9.52%)
Jun 22, 2023
0.2160
0.2434
0.2155
0.2207
89,618
+0.00(+1.94%)
Jun 21, 2023
0.2500
0.2500
0.2100
0.2165
177,328
-0.02(-9.34%)
Jun 20, 2023
0.2500
0.2645
0.2301
0.2388
442,845
-0.01(-4.10%)
Jun 16, 2023
0.2100
0.2490
0.2100
0.2490
472,565
+0.03(+15.81%)
Jun 15, 2023
0.1995
0.2295
0.1995
0.2150
253,473
+0.02(+7.77%)
Jun 14, 2023
0.2000
0.2060
0.1981
0.1995
38,745
-0.00(-0.45%)
Jun 13, 2023
0.1964
0.2100
0.1913
0.2004
81,648
+0.00(+2.04%)
Jun 12, 2023
0.1900
0.2025
0.1900
0.1964
133,546
-0.00(-1.50%)
Jun 09, 2023
0.1974
0.1996
0.1921
0.1994
150,649
+0.00(+0.20%)
Jun 08, 2023
0.2000
0.2050
0.1800
0.1990
130,534
-0.00(-1.00%)
Jun 07, 2023
0.2030
0.2050
0.2001
0.2010
60,801
-0.00(-0.94%)
Jun 06, 2023
0.1969
0.2050
0.1951
0.2029
49,870
+0.00(+1.45%)
Jun 05, 2023
0.1950
0.2000
0.1950
0.2000
56,492
+0.00(+0.00%)
Jun 02, 2023
0.1902
0.2000
0.1860
0.2000
83,690
+0.00(+1.32%)
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.