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
GameStop Corp
(NY:
GME
)
23.14
+0.53 (+2.34%)
Official Closing Price
Updated: 7:00 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
1.383
1.395
1.360
1.367
15,585,200
-0.02(-1.26%)
Jun 27, 2019
1.365
1.397
1.357
1.385
15,023,168
+0.02(+1.28%)
Jun 26, 2019
1.367
1.380
1.345
1.367
14,207,176
+0.00(+0.37%)
Jun 25, 2019
1.335
1.383
1.330
1.363
12,341,612
+0.02(+1.49%)
Jun 24, 2019
1.353
1.367
1.320
1.343
19,293,304
-0.01(-0.92%)
Jun 21, 2019
1.380
1.380
1.327
1.355
35,817,200
-0.03(-1.99%)
Jun 20, 2019
1.415
1.423
1.380
1.383
15,734,512
-0.02(-1.78%)
Jun 19, 2019
1.438
1.438
1.403
1.407
11,888,084
-0.03(-1.75%)
Jun 18, 2019
1.427
1.458
1.417
1.433
16,270,360
+0.01(+0.53%)
Jun 17, 2019
1.407
1.452
1.400
1.425
14,745,880
+0.02(+1.24%)
Jun 14, 2019
1.425
1.456
1.403
1.407
21,218,400
-0.02(-1.23%)
Jun 13, 2019
1.387
1.433
1.371
1.425
23,363,268
+0.05(+3.64%)
Jun 12, 2019
1.420
1.450
1.375
1.375
19,657,196
-0.05(-3.85%)
Jun 11, 2019
1.383
1.462
1.373
1.430
53,695,364
+0.07(+5.15%)
Jun 10, 2019
1.343
1.387
1.323
1.360
75,705,944
+0.11(+8.37%)
Jun 07, 2019
1.282
1.308
1.246
1.255
42,365,200
-0.03(-2.14%)
Jun 06, 2019
1.245
1.282
1.210
1.282
54,228,936
+0.02(+1.79%)
Jun 05, 2019
1.373
1.397
1.177
1.260
157,404,192
-0.70(-35.55%)
Jun 04, 2019
1.895
1.962
1.880
1.955
39,526,716
+0.09(+4.69%)
Jun 03, 2019
1.895
1.913
1.855
1.867
20,909,140
-0.03(-1.45%)
May 31, 2019
1.867
1.915
1.830
1.895
15,932,800
-0.00(-0.26%)
May 30, 2019
1.893
1.925
1.883
1.900
9,948,876
+0.01(+0.40%)
May 29, 2019
1.933
1.938
1.847
1.893
15,319,276
-0.04(-2.20%)
May 28, 2019
1.962
1.998
1.935
1.935
10,181,680
-0.02(-1.02%)
May 24, 2019
1.927
1.965
1.927
1.955
9,268,400
+0.03(+1.56%)
May 23, 2019
1.952
1.965
1.917
1.925
14,683,540
-0.05(-2.53%)
May 22, 2019
2.018
2.020
1.940
1.975
18,064,500
-0.06(-2.83%)
May 21, 2019
2.018
2.035
1.972
2.033
22,788,400
+0.02(+0.87%)
May 20, 2019
2.115
2.130
1.995
2.015
20,168,332
-0.14(-6.39%)
May 17, 2019
2.135
2.195
2.135
2.152
7,868,800
-0.02(-0.69%)
May 16, 2019
2.185
2.210
2.160
2.167
7,003,936
-0.00(-0.23%)
May 15, 2019
2.110
2.178
2.110
2.172
9,014,052
+0.04(+1.88%)
May 14, 2019
2.080
2.138
2.060
2.132
10,451,432
+0.07(+3.27%)
May 13, 2019
2.083
2.092
2.042
2.065
12,170,876
-0.06(-2.59%)
May 10, 2019
2.130
2.145
2.090
2.120
9,206,000
-0.01(-0.47%)
May 09, 2019
2.150
2.163
2.119
2.130
9,353,736
-0.04(-1.96%)
May 08, 2019
2.188
2.211
2.163
2.172
8,249,560
-0.02(-0.91%)
May 07, 2019
2.192
2.230
2.171
2.192
10,366,324
-0.02(-0.90%)
May 06, 2019
2.212
2.230
2.165
2.212
9,625,712
-0.03(-1.34%)
May 03, 2019
2.203
2.248
2.192
2.243
8,718,400
+0.05(+2.28%)
May 02, 2019
2.127
2.208
2.127
2.192
12,468,436
+0.06(+3.06%)
May 01, 2019
2.165
2.197
2.118
2.127
14,155,820
-0.04(-1.62%)
Apr 30, 2019
2.200
2.212
2.163
2.163
12,830,688
-0.03(-1.26%)
Apr 29, 2019
2.223
2.225
2.176
2.190
10,192,972
-0.03(-1.46%)
Apr 26, 2019
2.232
2.257
2.220
2.223
9,226,800
-0.01(-0.67%)
Apr 25, 2019
2.248
2.250
2.179
2.237
10,508,048
-0.02(-0.67%)
Apr 24, 2019
2.225
2.265
2.223
2.252
16,422,496
+0.03(+1.35%)
Apr 23, 2019
2.160
2.241
2.160
2.223
17,809,336
+0.06(+2.77%)
Apr 22, 2019
2.188
2.204
2.132
2.163
25,114,640
-0.03(-1.37%)
Apr 18, 2019
2.215
2.257
2.185
2.192
15,256,400
-0.04(-1.90%)
Apr 17, 2019
2.277
2.280
2.188
2.235
15,684,376
-0.04(-1.54%)
Apr 16, 2019
2.250
2.288
2.237
2.270
18,879,960
+0.04(+1.57%)
Apr 15, 2019
2.317
2.337
2.203
2.235
22,109,592
-0.10(-4.08%)
Apr 12, 2019
2.447
2.458
2.322
2.330
19,114,000
-0.11(-4.51%)
Apr 11, 2019
2.495
2.495
2.435
2.440
10,180,784
-0.05(-2.11%)
Apr 10, 2019
2.470
2.502
2.470
2.493
11,229,728
+0.04(+1.53%)
Apr 09, 2019
2.462
2.500
2.453
2.455
11,913,920
-0.03(-1.21%)
Apr 08, 2019
2.447
2.520
2.433
2.485
18,198,820
+0.02(+0.81%)
Apr 05, 2019
2.490
2.502
2.447
2.465
22,976,000
-0.04(-1.69%)
Apr 04, 2019
2.435
2.515
2.413
2.507
31,670,524
+0.10(+4.15%)
Apr 03, 2019
2.215
2.507
2.205
2.408
106,373,448
-0.12(-4.65%)
Apr 02, 2019
2.592
2.603
2.522
2.525
34,499,520
-0.07(-2.60%)
Apr 01, 2019
2.572
2.605
2.510
2.592
17,662,376
+0.05(+2.07%)
Mar 29, 2019
2.553
2.590
2.538
2.540
11,676,000
-0.01(-0.29%)
Mar 28, 2019
2.590
2.623
2.518
2.547
12,487,736
-0.02(-0.97%)
Mar 27, 2019
2.592
2.635
2.562
2.572
10,420,952
-0.02(-0.58%)
Mar 26, 2019
2.527
2.609
2.522
2.587
14,140,212
+0.05(+2.07%)
Mar 25, 2019
2.615
2.623
2.518
2.535
17,944,796
-0.08(-2.97%)
Mar 22, 2019
2.663
2.665
2.610
2.612
13,156,000
-0.03(-0.95%)
Mar 21, 2019
2.618
2.683
2.587
2.638
12,819,072
+0.01(+0.48%)
Mar 20, 2019
2.740
2.740
2.600
2.625
16,415,640
-0.12(-4.20%)
Mar 19, 2019
2.768
2.810
2.725
2.740
12,359,360
-0.03(-0.99%)
Mar 18, 2019
2.772
2.792
2.745
2.768
9,804,932
+0.00(+0.09%)
Mar 15, 2019
2.748
2.780
2.725
2.765
14,149,600
+0.03(+1.00%)
Mar 14, 2019
2.828
2.835
2.725
2.737
11,358,276
-0.06(-2.23%)
Mar 13, 2019
2.790
2.814
2.773
2.800
9,052,913
+0.03(+0.96%)
Mar 12, 2019
2.727
2.793
2.715
2.773
8,949,070
+0.05(+1.86%)
Mar 11, 2019
2.655
2.727
2.633
2.723
11,171,541
+0.07(+2.64%)
Mar 08, 2019
2.677
2.713
2.599
2.652
25,523,974
-0.15(-5.35%)
Mar 07, 2019
2.795
2.819
2.766
2.802
7,491,383
+0.01(+0.26%)
Mar 06, 2019
2.819
2.868
2.795
2.795
13,701,159
-0.01(-0.35%)
Mar 05, 2019
2.921
2.926
2.747
2.805
22,899,046
+0.01(+0.26%)
Mar 04, 2019
2.851
2.865
2.773
2.798
9,193,180
-0.04(-1.53%)
Mar 01, 2019
2.873
2.904
2.841
2.841
7,862,820
+0.01(+0.43%)
Feb 28, 2019
2.827
2.868
2.802
2.829
11,663,595
+0.01(+0.26%)
Feb 27, 2019
2.819
2.885
2.810
2.822
14,050,358
+0.01(+0.26%)
Feb 26, 2019
2.790
2.831
2.781
2.815
8,922,622
+0.02(+0.78%)
Feb 25, 2019
2.752
2.853
2.752
2.793
14,865,759
+0.04(+1.58%)
Feb 22, 2019
2.665
2.752
2.665
2.749
13,438,590
+0.08(+3.08%)
Feb 21, 2019
2.715
2.730
2.662
2.667
10,293,595
-0.04(-1.52%)
Feb 20, 2019
2.715
2.732
2.696
2.708
12,239,965
+0.00(+0.00%)
Feb 19, 2019
2.771
2.773
2.691
2.708
13,671,042
-0.06(-2.01%)
Feb 15, 2019
2.740
2.766
2.727
2.764
9,147,373
+0.02(+0.88%)
Feb 14, 2019
2.749
2.761
2.718
2.740
10,208,978
-0.03(-1.22%)
Feb 13, 2019
2.795
2.839
2.752
2.773
8,820,470
-0.02(-0.69%)
Feb 12, 2019
2.732
2.802
2.732
2.793
11,073,007
+0.06(+2.21%)
Feb 11, 2019
2.752
2.754
2.698
2.732
7,930,472
-0.01(-0.44%)
Feb 08, 2019
2.754
2.778
2.735
2.744
7,450,489
-0.03(-1.05%)
Feb 07, 2019
2.756
2.802
2.715
2.773
8,358,485
-0.01(-0.35%)
Feb 06, 2019
2.810
2.829
2.756
2.783
14,390,446
-0.07(-2.38%)
Feb 05, 2019
2.747
2.856
2.744
2.851
17,657,300
+0.10(+3.69%)
Feb 04, 2019
2.718
2.776
2.660
2.749
17,663,520
+0.03(+1.16%)
Feb 01, 2019
2.735
2.764
2.703
2.718
14,381,533
-0.02(-0.88%)
Jan 31, 2019
2.701
2.788
2.684
2.742
25,019,368
+0.03(+1.25%)
Jan 30, 2019
2.720
2.749
2.686
2.708
25,426,546
-0.02(-0.71%)
Jan 29, 2019
2.996
3.022
2.686
2.727
135,874,640
-1.02(-27.23%)
Jan 28, 2019
3.806
3.818
3.625
3.748
12,344,566
-0.10(-2.52%)
Jan 25, 2019
3.859
3.883
3.803
3.845
7,920,720
+0.02(+0.63%)
Jan 24, 2019
3.743
3.820
3.733
3.820
5,297,928
+0.08(+2.07%)
Jan 23, 2019
3.702
3.765
3.658
3.743
7,597,100
+0.05(+1.38%)
Jan 22, 2019
3.823
3.845
3.666
3.692
13,187,672
-0.16(-4.14%)
Jan 18, 2019
3.874
4.086
3.840
3.852
35,348,364
+0.04(+1.01%)
Jan 17, 2019
3.745
3.825
3.699
3.813
7,208,566
+0.02(+0.57%)
Jan 16, 2019
3.765
3.842
3.719
3.791
8,241,027
+0.04(+0.97%)
Jan 15, 2019
3.772
3.782
3.673
3.755
9,215,281
-0.03(-0.70%)
Jan 14, 2019
3.830
3.903
3.765
3.782
14,933,494
-0.05(-1.32%)
Jan 11, 2019
3.835
3.881
3.812
3.832
10,007,188
-0.03(-0.69%)
Jan 10, 2019
3.806
3.869
3.753
3.859
12,013,469
-0.00(-0.13%)
Jan 09, 2019
3.830
3.963
3.801
3.864
14,700,488
+0.04(+1.08%)
Jan 08, 2019
3.748
3.842
3.663
3.823
14,242,445
+0.08(+2.13%)
Jan 07, 2019
3.654
3.823
3.612
3.743
19,512,388
+0.06(+1.58%)
Jan 04, 2019
3.392
3.697
3.313
3.685
49,279,520
+0.55(+17.50%)
Jan 03, 2019
3.139
3.206
3.068
3.136
7,238,960
-0.02(-0.77%)
Jan 02, 2019
3.010
3.187
3.003
3.160
8,785,084
+0.11(+3.57%)
Dec 31, 2018
2.981
3.064
2.975
3.051
11,540,711
+0.08(+2.77%)
Dec 28, 2018
2.952
3.020
2.904
2.969
8,380,198
+0.02(+0.82%)
Dec 27, 2018
2.960
2.962
2.812
2.945
7,586,170
-0.05(-1.77%)
Dec 26, 2018
2.834
2.998
2.795
2.998
9,943,287
+0.18(+6.26%)
Dec 24, 2018
2.894
2.906
2.815
2.822
5,494,296
-0.07(-2.42%)
Dec 21, 2018
2.996
3.066
2.845
2.892
18,291,852
-0.11(-3.78%)
Dec 20, 2018
3.047
3.129
2.952
3.006
11,047,316
-0.04(-1.19%)
Dec 19, 2018
3.085
3.139
3.027
3.042
10,032,945
-0.04(-1.18%)
Dec 18, 2018
3.059
3.148
3.049
3.078
10,731,918
+0.02(+0.63%)
Dec 17, 2018
3.061
3.168
3.035
3.059
9,328,894
-0.03(-0.86%)
Dec 14, 2018
3.068
3.143
3.068
3.085
6,880,588
-0.01(-0.23%)
Dec 13, 2018
3.201
3.230
3.064
3.093
10,076,933
-0.11(-3.33%)
Dec 12, 2018
3.158
3.272
3.139
3.199
7,518,104
+0.07(+2.16%)
Dec 11, 2018
3.228
3.240
3.107
3.131
9,669,921
-0.07(-2.12%)
Dec 10, 2018
3.235
3.250
3.102
3.199
11,554,346
-0.02(-0.53%)
Dec 07, 2018
3.185
3.301
3.174
3.216
14,475,946
+0.03(+0.88%)
Dec 06, 2018
3.174
3.237
3.112
3.188
13,600,387
+0.01(+0.44%)
Dec 04, 2018
3.289
3.317
3.159
3.174
15,883,554
-0.09(-2.67%)
Dec 03, 2018
3.249
3.286
3.181
3.261
17,105,762
+0.05(+1.54%)
Nov 30, 2018
3.054
3.282
3.009
3.211
50,649,644
-0.23(-6.63%)
Nov 29, 2018
3.538
3.578
3.418
3.439
17,684,400
-0.09(-2.53%)
Nov 28, 2018
3.460
3.540
3.460
3.529
11,245,853
+0.07(+1.97%)
Nov 27, 2018
3.383
3.519
3.338
3.460
18,652,140
+0.03(+0.96%)
Nov 26, 2018
3.289
3.474
3.289
3.427
25,112,456
+0.25(+8.00%)
Nov 23, 2018
3.221
3.235
3.094
3.174
11,450,163
-0.05(-1.53%)
Nov 21, 2018
3.223
3.223
3.223
0
+0.34(+11.64%)
Nov 20, 2018
2.962
3.033
2.854
2.887
25,665,460
-0.18(-5.76%)
Nov 19, 2018
3.018
3.094
3.002
3.063
14,474,363
+0.06(+1.88%)
Nov 16, 2018
3.054
3.054
2.927
3.007
24,318,142
-0.08(-2.59%)
Nov 15, 2018
3.047
3.115
3.002
3.087
12,888,837
+0.04(+1.31%)
Nov 14, 2018
3.312
3.317
3.028
3.047
14,611,274
-0.22(-6.63%)
Nov 13, 2018
3.268
3.333
3.239
3.263
9,818,996
+0.00(+0.00%)
Nov 12, 2018
3.446
3.474
3.258
3.263
10,207,077
-0.18(-5.19%)
Nov 09, 2018
3.460
3.479
3.365
3.442
7,110,356
-0.05(-1.48%)
Nov 08, 2018
3.503
3.531
3.474
3.493
9,100,457
-0.01(-0.27%)
Nov 07, 2018
3.526
3.538
3.444
3.503
8,696,411
-0.01(-0.33%)
Nov 06, 2018
3.514
3.538
3.486
3.514
8,062,544
-0.01(-0.27%)
Nov 05, 2018
3.655
3.658
3.500
3.524
7,672,408
-0.15(-3.97%)
Nov 02, 2018
3.625
3.704
3.571
3.670
7,085,258
+0.06(+1.69%)
Nov 01, 2018
3.435
3.608
3.432
3.608
11,716,638
+0.18(+5.14%)
Oct 31, 2018
3.482
3.484
3.353
3.432
7,397,234
-0.02(-0.48%)
Oct 30, 2018
3.425
3.552
3.385
3.449
8,907,926
+0.03(+0.96%)
Oct 29, 2018
3.253
3.516
3.237
3.416
13,480,015
+0.19(+5.98%)
Oct 26, 2018
3.392
3.392
3.206
3.223
10,681,912
-0.17(-5.06%)
Oct 25, 2018
3.554
3.573
3.357
3.395
9,673,654
-0.15(-4.18%)
Oct 24, 2018
3.597
3.667
3.543
3.543
9,534,284
-0.05(-1.31%)
Oct 23, 2018
3.524
3.599
3.477
3.590
10,188,326
+0.04(+0.99%)
Oct 22, 2018
3.484
3.578
3.453
3.554
9,807,209
+0.09(+2.65%)
Oct 19, 2018
3.496
3.526
3.402
3.463
13,212,544
-0.08(-2.19%)
Oct 18, 2018
3.597
3.625
3.503
3.540
6,289,771
-0.06(-1.70%)
Oct 17, 2018
3.594
3.639
3.474
3.601
8,498,690
+0.01(+0.20%)
Oct 16, 2018
3.519
3.597
3.474
3.594
8,679,319
+0.10(+2.76%)
Oct 15, 2018
3.482
3.543
3.474
3.498
6,382,012
+0.02(+0.54%)
Oct 12, 2018
3.503
3.561
3.456
3.479
8,199,349
+0.03(+0.95%)
Oct 11, 2018
3.477
3.550
3.444
3.446
8,916,009
-0.04(-1.15%)
Oct 10, 2018
3.482
3.566
3.482
3.486
8,348,826
+0.02(+0.47%)
Oct 09, 2018
3.510
3.632
3.456
3.470
10,233,600
-0.05(-1.47%)
Oct 08, 2018
3.458
3.571
3.446
3.521
9,614,078
+0.07(+2.04%)
Oct 05, 2018
3.486
3.510
3.427
3.451
9,884,310
-0.03(-0.94%)
Oct 04, 2018
3.519
3.554
3.459
3.484
6,472,589
-0.02(-0.67%)
Oct 03, 2018
3.526
3.566
3.467
3.507
8,565,791
+0.01(+0.34%)
Oct 02, 2018
3.566
3.599
3.489
3.496
12,243,515
-0.10(-2.68%)
Oct 01, 2018
3.592
3.653
3.521
3.592
17,269,718
+0.00(+0.07%)
Sep 28, 2018
3.653
3.726
3.571
3.590
10,744,444
-0.07(-1.80%)
Sep 27, 2018
3.686
3.703
3.626
3.655
8,610,648
-0.01(-0.26%)
Sep 26, 2018
3.794
3.794
3.652
3.665
8,087,931
-0.10(-2.68%)
Sep 25, 2018
3.677
3.782
3.597
3.766
8,773,776
+0.12(+3.22%)
Sep 24, 2018
3.860
3.860
3.641
3.648
15,218,945
-0.24(-6.05%)
Sep 21, 2018
3.867
3.938
3.864
3.884
12,935,617
+0.01(+0.18%)
Sep 20, 2018
3.902
3.952
3.867
3.876
6,823,445
-0.03(-0.66%)
Sep 19, 2018
3.879
3.949
3.867
3.902
7,649,506
+0.02(+0.61%)
Sep 18, 2018
3.860
3.921
3.842
3.879
7,600,956
-0.03(-0.66%)
Sep 17, 2018
3.928
3.963
3.879
3.905
9,494,591
+0.05(+1.22%)
Sep 14, 2018
3.899
3.906
3.783
3.858
13,081,087
-0.06(-1.47%)
Sep 13, 2018
3.839
3.915
3.816
3.915
16,059,010
+0.09(+2.28%)
Sep 12, 2018
3.715
3.851
3.715
3.828
14,780,467
+0.11(+3.09%)
Sep 11, 2018
3.676
3.814
3.676
3.713
12,147,862
+0.04(+1.00%)
Sep 10, 2018
3.713
3.757
3.646
3.676
11,871,991
-0.03(-0.81%)
Sep 07, 2018
3.504
3.763
3.391
3.706
29,578,796
-0.00(-0.06%)
Sep 06, 2018
3.711
3.734
3.465
3.708
29,496,814
-0.03(-0.74%)
Sep 05, 2018
3.210
3.798
3.207
3.736
76,036,760
+0.51(+15.73%)
Sep 04, 2018
3.026
3.240
3.005
3.228
25,831,532
+0.18(+5.88%)
Aug 31, 2018
3.049
3.049
3.049
0
-0.07(-2.28%)
Aug 30, 2018
3.214
3.214
3.106
3.120
17,119,868
-0.12(-3.82%)
Aug 29, 2018
3.249
3.286
3.159
3.244
17,842,948
+0.02(+0.64%)
Aug 28, 2018
3.380
3.389
3.217
3.224
29,683,110
-0.16(-4.62%)
Aug 27, 2018
3.784
3.791
3.343
3.380
63,954,392
-0.42(-11.12%)
Aug 24, 2018
3.851
3.869
3.722
3.803
19,696,710
-0.05(-1.25%)
Aug 23, 2018
3.901
3.954
3.819
3.851
15,596,795
-0.05(-1.30%)
Aug 22, 2018
3.800
3.968
3.793
3.901
28,750,072
+0.11(+2.97%)
Aug 21, 2018
3.676
3.807
3.636
3.789
22,603,244
+0.15(+4.04%)
Aug 20, 2018
3.538
3.672
3.527
3.642
15,698,737
+0.12(+3.39%)
Aug 17, 2018
3.485
3.527
3.444
3.522
7,108,312
+0.03(+0.72%)
Aug 16, 2018
3.570
3.575
3.496
3.497
7,484,954
-0.05(-1.30%)
Aug 15, 2018
3.552
3.560
3.490
3.543
9,129,607
-0.02(-0.52%)
Aug 14, 2018
3.508
3.577
3.491
3.561
8,502,002
+0.07(+1.91%)
Aug 13, 2018
3.527
3.534
3.472
3.495
9,144,126
-0.03(-0.72%)
Aug 10, 2018
3.488
3.584
3.469
3.520
10,517,969
+0.03(+0.72%)
Aug 09, 2018
3.504
3.552
3.442
3.495
10,196,463
-0.01(-0.26%)
Aug 08, 2018
3.474
3.519
3.449
3.504
9,483,264
+0.03(+0.86%)
Aug 07, 2018
3.428
3.496
3.405
3.474
8,502,080
+0.06(+1.75%)
Aug 06, 2018
3.419
3.442
3.387
3.414
9,031,408
+0.00(+0.07%)
Aug 03, 2018
3.375
3.423
3.354
3.412
11,129,914
+0.05(+1.57%)
Aug 02, 2018
3.357
3.395
3.311
3.359
11,007,577
-0.03(-0.75%)
Aug 01, 2018
3.313
3.419
3.309
3.384
9,051,647
+0.07(+2.22%)
Jul 31, 2018
3.382
3.384
3.311
3.311
12,001,631
-0.07(-1.97%)
Jul 30, 2018
3.419
3.442
3.352
3.377
6,867,817
-0.03(-0.88%)
Jul 27, 2018
3.426
3.439
3.343
3.407
6,162,539
+0.00(+0.14%)
Jul 26, 2018
3.334
3.456
3.332
3.403
7,352,685
+0.07(+2.07%)
Jul 25, 2018
3.375
3.378
3.274
3.334
14,558,761
-0.06(-1.83%)
Jul 24, 2018
3.442
3.442
3.368
3.396
6,714,373
-0.03(-0.74%)
Jul 23, 2018
3.458
3.467
3.396
3.421
7,981,478
-0.04(-1.26%)
Jul 20, 2018
3.426
3.495
3.419
3.465
9,348,270
+0.04(+1.07%)
Jul 19, 2018
3.350
3.453
3.332
3.428
7,522,624
+0.08(+2.33%)
Jul 18, 2018
3.354
3.366
3.289
3.350
8,920,936
+0.00(+0.00%)
Jul 17, 2018
3.485
3.543
3.341
3.350
13,253,394
-0.15(-4.20%)
Jul 16, 2018
3.508
3.534
3.459
3.497
7,862,636
-0.01(-0.39%)
Jul 13, 2018
3.444
3.552
3.444
3.511
10,150,654
+0.04(+1.26%)
Jul 12, 2018
3.389
3.474
3.387
3.467
8,382,354
+0.09(+2.65%)
Jul 11, 2018
3.394
3.407
3.322
3.377
9,956,890
-0.04(-1.08%)
Jul 10, 2018
3.568
3.570
3.403
3.414
12,694,639
-0.14(-3.94%)
Jul 09, 2018
3.577
3.590
3.484
3.554
17,059,458
+0.07(+2.11%)
Jul 06, 2018
3.371
3.499
3.364
3.481
17,631,966
+0.12(+3.55%)
Jul 05, 2018
3.235
3.377
3.226
3.361
20,551,092
+0.13(+4.13%)
Jul 03, 2018
3.228
3.228
3.228
0
-0.03(-0.78%)
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.