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
Sprott Physical Silver Trust ETV
(NY:
PSLV
)
10.21
-0.25 (-2.39%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Jun 28, 2019
5.720
5.720
5.680
5.710
285,100
+0.04(+0.71%)
Jun 27, 2019
5.710
5.710
5.650
5.670
379,878
-0.06(-1.05%)
Jun 26, 2019
5.730
5.740
5.690
5.730
299,307
+0.01(+0.17%)
Jun 25, 2019
5.730
5.770
5.700
5.720
873,163
+0.02(+0.35%)
Jun 24, 2019
5.650
5.720
5.640
5.700
706,180
+0.06(+1.06%)
Jun 21, 2019
5.640
5.660
5.620
5.640
463,300
-0.02(-0.35%)
Jun 20, 2019
5.630
5.700
5.630
5.660
554,858
+0.10(+1.80%)
Jun 19, 2019
5.530
5.560
5.490
5.560
388,529
+0.03(+0.54%)
Jun 18, 2019
5.500
5.540
5.480
5.530
336,475
+0.06(+1.10%)
Jun 17, 2019
5.490
5.490
5.430
5.470
210,677
+0.02(+0.37%)
Jun 14, 2019
5.500
5.532
5.440
5.450
880,000
-0.02(-0.37%)
Jun 13, 2019
5.400
5.470
5.400
5.470
245,518
+0.07(+1.30%)
Jun 12, 2019
5.410
5.426
5.395
5.400
417,752
-0.01(-0.18%)
Jun 11, 2019
5.400
5.430
5.370
5.410
212,499
+0.02(+0.37%)
Jun 10, 2019
5.420
5.420
5.360
5.390
353,167
-0.09(-1.64%)
Jun 07, 2019
5.450
5.530
5.450
5.480
526,000
+0.07(+1.29%)
Jun 06, 2019
5.430
5.440
5.400
5.410
318,001
+0.03(+0.56%)
Jun 05, 2019
5.400
5.410
5.340
5.380
692,008
+0.04(+0.75%)
Jun 04, 2019
5.300
5.360
5.290
5.340
514,795
+0.02(+0.38%)
Jun 03, 2019
5.340
5.350
5.270
5.320
742,264
+0.08(+1.53%)
May 31, 2019
5.220
5.268
5.204
5.240
492,100
+0.03(+0.58%)
May 30, 2019
5.200
5.240
5.170
5.210
403,928
+0.02(+0.39%)
May 29, 2019
5.230
5.230
5.160
5.190
336,811
+0.04(+0.78%)
May 28, 2019
5.180
5.200
5.120
5.150
519,040
-0.06(-1.25%)
May 24, 2019
5.250
5.250
5.200
5.215
341,400
-0.02(-0.29%)
May 23, 2019
5.200
5.241
5.200
5.230
335,928
+0.04(+0.77%)
May 22, 2019
5.180
5.200
5.180
5.190
267,464
+0.01(+0.19%)
May 21, 2019
5.160
5.190
5.160
5.180
161,788
-0.01(-0.19%)
May 20, 2019
5.180
5.200
5.170
5.190
392,160
+0.01(+0.19%)
May 17, 2019
5.200
5.200
5.160
5.180
424,200
-0.06(-1.15%)
May 16, 2019
5.290
5.300
5.210
5.240
352,164
-0.06(-1.13%)
May 15, 2019
5.330
5.330
5.290
5.300
298,490
-0.01(-0.19%)
May 14, 2019
5.320
5.328
5.290
5.310
303,766
+0.02(+0.38%)
May 13, 2019
5.280
5.320
5.270
5.290
426,903
+0.00(+0.00%)
May 10, 2019
5.260
5.313
5.260
5.290
213,900
+0.00(+0.00%)
May 09, 2019
5.300
5.320
5.280
5.290
327,686
-0.02(-0.38%)
May 08, 2019
5.330
5.350
5.305
5.310
197,409
-0.04(-0.75%)
May 07, 2019
5.310
5.350
5.310
5.350
274,240
+0.02(+0.38%)
May 06, 2019
5.310
5.350
5.310
5.330
242,754
-0.01(-0.19%)
May 03, 2019
5.290
5.380
5.280
5.340
315,500
+0.08(+1.52%)
May 02, 2019
5.260
5.279
5.230
5.260
437,104
-0.01(-0.19%)
May 01, 2019
5.350
5.350
5.250
5.270
443,450
-0.11(-2.04%)
Apr 30, 2019
5.360
5.380
5.350
5.380
218,237
+0.00(+0.00%)
Apr 29, 2019
5.390
5.390
5.350
5.380
338,084
-0.03(-0.55%)
Apr 26, 2019
5.390
5.440
5.390
5.410
301,400
+0.02(+0.37%)
Apr 25, 2019
5.400
5.408
5.360
5.390
273,783
+0.01(+0.19%)
Apr 24, 2019
5.340
5.390
5.340
5.380
323,921
+0.03(+0.56%)
Apr 23, 2019
5.390
5.390
5.320
5.350
426,206
-0.06(-1.11%)
Apr 22, 2019
5.410
5.430
5.400
5.410
263,418
+0.00(+0.00%)
Apr 18, 2019
5.410
5.448
5.390
5.410
1,012,700
-0.02(-0.37%)
Apr 17, 2019
5.480
5.480
5.410
5.430
257,385
-0.02(-0.37%)
Apr 16, 2019
5.450
5.470
5.430
5.450
318,087
+0.01(+0.18%)
Apr 15, 2019
5.420
5.460
5.410
5.440
236,677
-0.01(-0.18%)
Apr 12, 2019
5.470
5.505
5.450
5.450
298,300
-0.01(-0.18%)
Apr 11, 2019
5.480
5.490
5.440
5.460
441,932
-0.07(-1.27%)
Apr 10, 2019
5.550
5.550
5.530
5.530
183,415
-0.02(-0.36%)
Apr 09, 2019
5.570
5.570
5.530
5.550
213,022
-0.01(-0.18%)
Apr 08, 2019
5.560
5.560
5.530
5.560
233,604
+0.06(+1.09%)
Apr 05, 2019
5.500
5.530
5.490
5.500
477,700
-0.01(-0.18%)
Apr 04, 2019
5.480
5.520
5.440
5.510
552,969
+0.01(+0.18%)
Apr 03, 2019
5.490
5.530
5.490
5.500
282,655
-0.02(-0.36%)
Apr 02, 2019
5.480
5.520
5.480
5.520
160,396
+0.00(+0.00%)
Apr 01, 2019
5.560
5.560
5.500
5.520
361,304
-0.02(-0.36%)
Mar 29, 2019
5.560
5.560
5.520
5.540
138,900
+0.03(+0.54%)
Mar 28, 2019
5.520
5.520
5.470
5.510
349,148
-0.07(-1.25%)
Mar 27, 2019
5.630
5.630
5.560
5.580
290,213
-0.06(-1.06%)
Mar 26, 2019
5.660
5.660
5.620
5.640
194,297
-0.03(-0.53%)
Mar 25, 2019
5.640
5.690
5.640
5.670
350,260
+0.04(+0.71%)
Mar 22, 2019
5.620
5.640
5.605
5.630
261,200
-0.01(-0.18%)
Mar 21, 2019
5.650
5.660
5.620
5.640
232,018
+0.00(+0.00%)
Mar 20, 2019
5.590
5.653
5.550
5.640
316,604
+0.04(+0.71%)
Mar 19, 2019
5.610
5.640
5.590
5.600
196,150
+0.01(+0.18%)
Mar 18, 2019
5.590
5.620
5.550
5.590
124,426
+0.00(+0.00%)
Mar 15, 2019
5.610
5.620
5.570
5.590
162,500
+0.04(+0.81%)
Mar 14, 2019
5.550
5.567
5.520
5.545
545,594
-0.11(-1.86%)
Mar 13, 2019
5.640
5.652
5.600
5.650
1,436,094
+0.03(+0.53%)
Mar 12, 2019
5.620
5.630
5.570
5.620
734,197
+0.06(+1.08%)
Mar 11, 2019
5.580
5.580
5.530
5.560
417,682
-0.03(-0.54%)
Mar 08, 2019
5.550
5.590
5.540
5.590
974,500
+0.12(+2.19%)
Mar 07, 2019
5.490
5.490
5.460
5.470
408,357
-0.04(-0.73%)
Mar 06, 2019
5.510
5.530
5.490
5.510
234,588
-0.01(-0.18%)
Mar 05, 2019
5.500
5.530
5.490
5.520
199,687
+0.03(+0.55%)
Mar 04, 2019
5.520
5.530
5.480
5.490
607,571
-0.06(-1.08%)
Mar 01, 2019
5.660
5.660
5.540
5.550
894,900
-0.12(-2.12%)
Feb 28, 2019
5.640
5.706
5.640
5.670
603,551
-0.04(-0.70%)
Feb 27, 2019
5.770
5.780
5.690
5.710
385,635
-0.09(-1.55%)
Feb 26, 2019
5.760
5.810
5.750
5.800
510,293
+0.03(+0.52%)
Feb 25, 2019
5.800
5.823
5.765
5.770
455,713
-0.03(-0.52%)
Feb 22, 2019
5.790
5.820
5.780
5.800
1,032,400
+0.04(+0.69%)
Feb 21, 2019
5.820
5.830
5.745
5.760
320,404
-0.09(-1.54%)
Feb 20, 2019
5.830
5.910
5.830
5.850
430,148
+0.04(+0.69%)
Feb 19, 2019
5.730
5.845
5.730
5.810
655,252
+0.09(+1.57%)
Feb 15, 2019
5.700
5.750
5.655
5.720
463,000
+0.06(+1.06%)
Feb 14, 2019
5.680
5.680
5.610
5.660
703,190
-0.04(-0.70%)
Feb 13, 2019
5.710
5.740
5.630
5.700
570,977
+0.01(+0.18%)
Feb 12, 2019
5.700
5.710
5.630
5.690
884,116
+0.01(+0.18%)
Feb 11, 2019
5.700
5.720
5.670
5.680
298,948
-0.04(-0.70%)
Feb 08, 2019
5.710
5.750
5.690
5.720
474,300
+0.03(+0.53%)
Feb 07, 2019
5.680
5.710
5.670
5.690
369,235
+0.02(+0.35%)
Feb 06, 2019
5.730
5.750
5.650
5.670
266,732
-0.07(-1.22%)
Feb 05, 2019
5.760
5.760
5.720
5.740
661,617
+0.00(+0.00%)
Feb 04, 2019
5.740
5.760
5.710
5.740
422,064
-0.02(-0.35%)
Feb 01, 2019
5.810
5.820
5.750
5.760
374,000
-0.06(-1.03%)
Jan 31, 2019
5.800
5.880
5.795
5.820
435,783
+0.02(+0.34%)
Jan 30, 2019
5.730
5.810
5.720
5.800
617,063
+0.08(+1.40%)
Jan 29, 2019
5.740
5.760
5.715
5.720
492,643
+0.02(+0.35%)
Jan 28, 2019
5.650
5.718
5.647
5.700
293,199
+0.00(+0.00%)
Jan 25, 2019
5.560
5.700
5.560
5.700
798,300
+0.16(+2.89%)
Jan 24, 2019
5.540
5.550
5.510
5.540
237,677
-0.01(-0.18%)
Jan 23, 2019
5.520
5.550
5.500
5.550
185,082
+0.03(+0.54%)
Jan 22, 2019
5.540
5.553
5.510
5.520
656,541
-0.04(-0.72%)
Jan 18, 2019
5.580
5.590
5.550
5.560
235,000
-0.07(-1.24%)
Jan 17, 2019
5.600
5.630
5.590
5.630
194,950
+0.00(+0.00%)
Jan 16, 2019
5.610
5.660
5.610
5.630
292,419
+0.00(+0.00%)
Jan 15, 2019
5.650
5.680
5.630
5.630
418,193
-0.02(-0.35%)
Jan 14, 2019
5.670
5.680
5.630
5.650
154,783
+0.00(+0.00%)
Jan 11, 2019
5.640
5.660
5.620
5.650
284,700
+0.02(+0.36%)
Jan 10, 2019
5.640
5.680
5.622
5.630
605,850
-0.06(-1.05%)
Jan 09, 2019
5.620
5.710
5.620
5.690
391,623
+0.02(+0.35%)
Jan 08, 2019
5.640
5.670
5.610
5.670
370,658
+0.00(+0.00%)
Jan 07, 2019
5.710
5.710
5.630
5.670
265,128
+0.00(+0.00%)
Jan 04, 2019
5.690
5.710
5.640
5.670
788,600
-0.04(-0.70%)
Jan 03, 2019
5.640
5.710
5.630
5.710
480,967
+0.10(+1.78%)
Jan 02, 2019
5.570
5.620
5.550
5.610
521,533
+0.02(+0.36%)
Dec 31, 2018
5.550
5.590
5.535
5.590
358,600
+0.06(+1.08%)
Dec 28, 2018
5.530
5.580
5.510
5.530
647,200
+0.03(+0.55%)
Dec 27, 2018
5.450
5.510
5.400
5.500
610,592
+0.09(+1.66%)
Dec 26, 2018
5.380
5.470
5.360
5.410
830,811
+0.08(+1.50%)
Dec 24, 2018
5.290
5.340
5.280
5.330
590,400
+0.06(+1.14%)
Dec 21, 2018
5.310
5.320
5.260
5.270
348,700
-0.05(-0.94%)
Dec 20, 2018
5.330
5.360
5.320
5.320
571,397
+0.04(+0.76%)
Dec 19, 2018
5.300
5.360
5.250
5.280
489,232
-0.01(-0.19%)
Dec 18, 2018
5.270
5.300
5.250
5.290
536,304
+0.01(+0.19%)
Dec 17, 2018
5.280
5.300
5.250
5.280
356,197
+0.02(+0.38%)
Dec 14, 2018
5.270
5.280
5.220
5.260
462,900
-0.06(-1.13%)
Dec 13, 2018
5.320
5.350
5.300
5.320
348,502
-0.01(-0.19%)
Dec 12, 2018
5.320
5.360
5.290
5.330
826,480
+0.08(+1.52%)
Dec 11, 2018
5.290
5.313
5.230
5.250
637,467
+0.00(+0.00%)
Dec 10, 2018
5.250
5.290
5.245
5.250
309,674
-0.03(-0.57%)
Dec 07, 2018
5.240
5.310
5.240
5.280
705,300
+0.05(+0.96%)
Dec 06, 2018
5.220
5.260
5.201
5.230
692,614
-0.01(-0.19%)
Dec 04, 2018
5.250
5.270
5.220
5.240
748,300
+0.04(+0.77%)
Dec 03, 2018
5.230
5.250
5.190
5.200
470,395
+0.07(+1.36%)
Nov 30, 2018
5.110
5.130
5.070
5.130
401,400
-0.02(-0.39%)
Nov 29, 2018
5.160
5.180
5.142
5.150
394,035
+0.01(+0.19%)
Nov 28, 2018
5.070
5.170
5.070
5.140
362,472
+0.07(+1.38%)
Nov 27, 2018
5.100
5.130
5.060
5.070
574,650
-0.03(-0.59%)
Nov 26, 2018
5.090
5.120
5.070
5.100
352,255
+0.00(+0.00%)
Nov 23, 2018
5.100
5.120
5.070
5.100
449,200
-0.09(-1.73%)
Nov 21, 2018
5.190
5.190
5.190
0
+0.08(+1.57%)
Nov 20, 2018
5.140
5.150
5.100
5.110
268,240
-0.04(-0.78%)
Nov 19, 2018
5.130
5.160
5.110
5.150
245,429
-0.01(-0.19%)
Nov 16, 2018
5.140
5.160
5.110
5.160
458,900
+0.05(+0.98%)
Nov 15, 2018
5.060
5.120
5.030
5.110
420,366
+0.05(+0.99%)
Nov 14, 2018
4.980
5.065
4.980
5.060
529,375
+0.06(+1.20%)
Nov 13, 2018
4.990
5.030
4.950
5.000
520,911
+0.00(+0.00%)
Nov 12, 2018
5.040
5.040
4.970
5.000
863,791
-0.06(-1.19%)
Nov 09, 2018
5.090
5.095
5.030
5.060
371,200
-0.08(-1.56%)
Nov 08, 2018
5.160
5.170
5.120
5.140
326,446
-0.06(-1.15%)
Nov 07, 2018
5.240
5.240
5.190
5.200
293,498
+0.02(+0.39%)
Nov 06, 2018
5.230
5.230
5.150
5.180
592,201
-0.04(-0.77%)
Nov 05, 2018
5.230
5.251
5.180
5.220
601,170
-0.06(-1.14%)
Nov 02, 2018
5.260
5.320
5.230
5.280
432,900
+0.04(+0.76%)
Nov 01, 2018
5.190
5.280
5.190
5.240
541,937
+0.15(+2.95%)
Oct 31, 2018
5.130
5.140
5.090
5.090
304,379
-0.08(-1.55%)
Oct 30, 2018
5.150
5.210
5.150
5.170
410,055
+0.00(+0.00%)
Oct 29, 2018
5.270
5.290
5.160
5.170
477,961
-0.12(-2.27%)
Oct 26, 2018
5.270
5.300
5.270
5.290
309,700
+0.03(+0.57%)
Oct 25, 2018
5.260
5.300
5.240
5.260
486,116
-0.02(-0.38%)
Oct 24, 2018
5.310
5.340
5.271
5.280
631,692
-0.04(-0.75%)
Oct 23, 2018
5.330
5.370
5.310
5.320
504,123
+0.05(+0.95%)
Oct 22, 2018
5.270
5.280
5.250
5.270
376,175
-0.02(-0.38%)
Oct 19, 2018
5.310
5.330
5.275
5.290
292,200
+0.02(+0.38%)
Oct 18, 2018
5.300
5.303
5.260
5.270
269,208
-0.03(-0.57%)
Oct 17, 2018
5.310
5.340
5.280
5.300
328,692
+0.00(+0.00%)
Oct 16, 2018
5.360
5.370
5.290
5.300
257,462
-0.03(-0.56%)
Oct 15, 2018
5.290
5.340
5.280
5.330
415,009
+0.05(+0.95%)
Oct 12, 2018
5.300
5.300
5.250
5.280
394,600
+0.03(+0.57%)
Oct 11, 2018
5.210
5.280
5.205
5.250
575,525
+0.08(+1.55%)
Oct 10, 2018
5.210
5.210
5.150
5.170
387,069
-0.04(-0.77%)
Oct 09, 2018
5.190
5.230
5.180
5.210
329,183
+0.00(+0.00%)
Oct 08, 2018
5.210
5.230
5.160
5.210
391,726
-0.08(-1.51%)
Oct 05, 2018
5.350
5.370
5.290
5.290
489,500
-0.02(-0.38%)
Oct 04, 2018
5.340
5.370
5.270
5.310
236,282
-0.02(-0.38%)
Oct 03, 2018
5.370
5.370
5.310
5.330
256,031
-0.03(-0.56%)
Oct 02, 2018
5.370
5.420
5.330
5.360
449,980
+0.09(+1.71%)
Oct 01, 2018
5.250
5.290
5.223
5.270
260,698
-0.04(-0.75%)
Sep 28, 2018
5.260
5.350
5.260
5.310
638,900
+0.13(+2.51%)
Sep 27, 2018
5.190
5.210
5.170
5.180
170,793
-0.06(-1.15%)
Sep 26, 2018
5.260
5.295
5.210
5.240
317,548
-0.04(-0.76%)
Sep 25, 2018
5.230
5.290
5.230
5.280
342,766
+0.10(+1.93%)
Sep 24, 2018
5.200
5.240
5.180
5.180
477,191
-0.01(-0.19%)
Sep 21, 2018
5.170
5.220
5.150
5.190
230,700
+0.00(+0.00%)
Sep 20, 2018
5.180
5.210
5.170
5.190
355,815
+0.01(+0.19%)
Sep 19, 2018
5.160
5.200
5.150
5.180
271,525
+0.05(+0.97%)
Sep 18, 2018
5.160
5.170
5.120
5.130
372,082
-0.01(-0.19%)
Sep 17, 2018
5.130
5.170
5.120
5.140
406,435
+0.03(+0.59%)
Sep 14, 2018
5.140
5.170
5.100
5.110
410,600
-0.04(-0.78%)
Sep 13, 2018
5.200
5.207
5.145
5.150
284,173
-0.02(-0.39%)
Sep 12, 2018
5.110
5.180
5.110
5.170
471,729
+0.05(+0.98%)
Sep 11, 2018
5.110
5.130
5.030
5.120
612,828
-0.02(-0.39%)
Sep 10, 2018
5.160
5.160
5.120
5.140
329,466
+0.02(+0.39%)
Sep 07, 2018
5.120
5.170
5.100
5.120
399,700
-0.01(-0.19%)
Sep 06, 2018
5.140
5.179
5.113
5.130
461,886
-0.02(-0.39%)
Sep 05, 2018
5.170
5.170
5.120
5.150
481,838
+0.02(+0.39%)
Sep 04, 2018
5.120
5.130
5.070
5.130
696,229
-0.12(-2.29%)
Aug 31, 2018
5.250
5.250
5.250
0
-0.02(-0.38%)
Aug 30, 2018
5.320
5.320
5.240
5.270
503,368
-0.07(-1.31%)
Aug 29, 2018
5.330
5.360
5.310
5.340
670,864
+0.03(+0.56%)
Aug 28, 2018
5.360
5.380
5.280
5.310
716,800
-0.04(-0.75%)
Aug 27, 2018
5.340
5.370
5.335
5.350
357,850
+0.02(+0.38%)
Aug 24, 2018
5.300
5.355
5.290
5.330
443,200
+0.10(+1.91%)
Aug 23, 2018
5.260
5.289
5.220
5.230
602,693
-0.09(-1.69%)
Aug 22, 2018
5.330
5.340
5.310
5.320
446,464
-0.01(-0.19%)
Aug 21, 2018
5.320
5.340
5.300
5.330
348,579
+0.02(+0.38%)
Aug 20, 2018
5.300
5.320
5.270
5.310
342,900
-0.01(-0.19%)
Aug 17, 2018
5.260
5.340
5.250
5.320
421,000
+0.06(+1.14%)
Aug 16, 2018
5.260
5.350
5.000
5.260
1,758,624
+0.05(+0.96%)
Aug 15, 2018
5.410
5.410
5.200
5.210
951,156
-0.25(-4.67%)
Aug 14, 2018
5.460
5.480
5.454
5.465
169,629
+0.01(+0.28%)
Aug 13, 2018
5.530
5.530
5.431
5.450
537,899
-0.09(-1.62%)
Aug 10, 2018
5.570
5.610
5.540
5.540
123,200
-0.07(-1.25%)
Aug 09, 2018
5.590
5.620
5.590
5.610
204,449
+0.01(+0.18%)
Aug 08, 2018
5.590
5.600
5.570
5.600
256,774
+0.02(+0.36%)
Aug 07, 2018
5.600
5.609
5.571
5.580
259,267
+0.02(+0.36%)
Aug 06, 2018
5.620
5.630
5.560
5.560
215,237
-0.06(-1.07%)
Aug 03, 2018
5.610
5.670
5.590
5.620
145,000
+0.04(+0.72%)
Aug 02, 2018
5.620
5.647
5.580
5.580
223,254
-0.06(-1.06%)
Aug 01, 2018
5.670
5.675
5.620
5.640
160,653
-0.04(-0.70%)
Jul 31, 2018
5.630
5.710
5.630
5.680
522,049
+0.03(+0.53%)
Jul 30, 2018
5.650
5.660
5.630
5.650
304,013
-0.01(-0.18%)
Jul 27, 2018
5.640
5.700
5.640
5.660
159,700
+0.03(+0.53%)
Jul 26, 2018
5.670
5.690
5.630
5.630
261,576
-0.06(-1.05%)
Jul 25, 2018
5.660
5.720
5.660
5.690
872,759
+0.05(+0.89%)
Jul 24, 2018
5.630
5.670
5.630
5.640
385,627
+0.04(+0.71%)
Jul 23, 2018
5.620
5.620
5.580
5.600
232,909
-0.03(-0.53%)
Jul 20, 2018
5.610
5.640
5.609
5.630
268,860
+0.06(+1.08%)
Jul 19, 2018
5.560
5.630
5.545
5.570
448,821
-0.07(-1.24%)
Jul 18, 2018
5.600
5.650
5.580
5.640
289,286
+0.01(+0.18%)
Jul 17, 2018
5.700
5.720
5.630
5.630
1,125,890
-0.13(-2.26%)
Jul 16, 2018
5.760
5.760
5.750
5.760
182,654
-0.02(-0.35%)
Jul 13, 2018
5.760
5.786
5.750
5.780
207,606
-0.02(-0.34%)
Jul 12, 2018
5.810
5.829
5.790
5.800
140,334
+0.04(+0.69%)
Jul 11, 2018
5.810
5.810
5.750
5.760
291,279
-0.09(-1.54%)
Jul 10, 2018
5.850
5.859
5.830
5.850
143,771
-0.02(-0.34%)
Jul 09, 2018
5.900
5.910
5.860
5.870
197,994
+0.02(+0.34%)
Jul 06, 2018
5.840
5.860
5.831
5.850
170,920
-0.01(-0.09%)
Jul 05, 2018
5.870
5.899
5.850
5.855
270,705
-0.00(-0.09%)
Jul 03, 2018
5.860
5.860
5.860
0
+0.06(+1.03%)
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.