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
Emagin Corp
(NY:
EMAN
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Oct 17, 2023
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 30, 2020
0.8300
0.8322
0.7811
0.7891
745,781
-0.04(-4.93%)
Jun 29, 2020
0.7500
0.8500
0.7500
0.8300
1,442,005
+0.08(+10.26%)
Jun 26, 2020
0.7980
0.8000
0.7490
0.7528
1,100,100
-0.05(-5.90%)
Jun 25, 2020
0.8188
0.8500
0.7826
0.8000
802,217
-0.02(-2.44%)
Jun 24, 2020
0.8000
0.8300
0.7500
0.8200
1,423,769
+0.00(+0.22%)
Jun 23, 2020
0.8500
0.8601
0.8001
0.8182
1,532,452
-0.04(-4.86%)
Jun 22, 2020
0.8900
0.9000
0.8300
0.8600
1,517,813
+0.01(+1.18%)
Jun 19, 2020
0.9400
0.9498
0.8400
0.8500
1,867,100
-0.05(-5.56%)
Jun 18, 2020
0.8600
0.9600
0.8500
0.9000
4,152,345
+0.02(+2.27%)
Jun 17, 2020
0.9700
0.9900
0.8700
0.8800
3,090,850
-0.15(-14.56%)
Jun 16, 2020
1.050
1.050
0.9500
1.030
4,962,022
-0.03(-2.83%)
Jun 15, 2020
0.9800
1.220
0.9200
1.060
17,630,104
+0.15(+16.48%)
Jun 12, 2020
1.180
1.490
0.8534
0.9100
77,454,704
+0.31(+51.67%)
Jun 11, 2020
0.6400
0.6600
0.5800
0.6000
10,871,643
-0.12(-16.67%)
Jun 10, 2020
0.7500
0.8500
0.7000
0.7200
6,376,543
-0.01(-1.37%)
Jun 09, 2020
0.7000
0.7600
0.6500
0.7300
4,476,956
+0.07(+10.61%)
Jun 08, 2020
0.7100
0.7100
0.6300
0.6600
2,446,998
-0.04(-5.71%)
Jun 05, 2020
0.7000
0.7300
0.5800
0.7000
7,695,600
+0.02(+2.77%)
Jun 04, 2020
0.5543
0.7700
0.5403
0.6811
15,318,236
+0.12(+22.00%)
Jun 03, 2020
0.5400
0.5583
0.5300
0.5583
1,157,915
+0.00(+0.74%)
Jun 02, 2020
0.5600
0.5699
0.5300
0.5542
2,071,673
-0.01(-1.30%)
Jun 01, 2020
0.5269
0.6200
0.5200
0.5615
5,798,375
+0.04(+6.87%)
May 29, 2020
0.5300
0.5358
0.5010
0.5254
1,439,900
-0.01(-2.09%)
May 28, 2020
0.5500
0.5580
0.5161
0.5366
1,371,248
-0.01(-2.17%)
May 27, 2020
0.5300
0.5799
0.5000
0.5485
3,151,095
+0.01(+1.57%)
May 26, 2020
0.5400
0.5630
0.5051
0.5400
3,088,616
+0.00(+0.00%)
May 22, 2020
0.5600
0.5700
0.5200
0.5400
2,441,900
-0.04(-6.88%)
May 21, 2020
0.5648
0.5870
0.5600
0.5799
1,744,299
-0.01(-1.71%)
May 20, 2020
0.5800
0.5900
0.5400
0.5900
2,715,441
+0.01(+1.72%)
May 19, 2020
0.5900
0.6000
0.5500
0.5800
3,587,885
-0.01(-1.69%)
May 18, 2020
0.6200
0.6300
0.5800
0.5900
3,561,126
-0.03(-4.84%)
May 15, 2020
0.5700
0.6600
0.5400
0.6200
7,429,000
-0.02(-3.13%)
May 14, 2020
0.7800
0.8000
0.5600
0.6400
17,094,872
+0.01(+1.59%)
May 13, 2020
0.8200
0.8300
0.5100
0.6300
14,634,454
-0.07(-10.00%)
May 12, 2020
0.5810
0.9200
0.5764
0.7000
27,097,922
+0.15(+27.27%)
May 11, 2020
0.5000
0.6300
0.4620
0.5500
5,736,527
+0.04(+7.46%)
May 08, 2020
0.5100
0.5799
0.4618
0.5118
8,293,300
+0.04(+9.29%)
May 07, 2020
0.4300
0.5080
0.4100
0.4683
6,036,306
+0.04(+8.91%)
May 06, 2020
0.4500
0.5000
0.3500
0.4300
1,235,797
+0.00(+0.84%)
May 05, 2020
0.4380
0.4895
0.3900
0.4264
1,609,973
+0.03(+6.60%)
May 04, 2020
0.3410
0.4300
0.3300
0.4000
941,358
+0.07(+21.18%)
May 01, 2020
0.3588
0.3588
0.3151
0.3301
160,200
-0.03(-8.00%)
Apr 30, 2020
0.3400
0.3642
0.3203
0.3588
312,628
+0.03(+9.12%)
Apr 29, 2020
0.3418
0.3418
0.3000
0.3288
332,156
-0.00(-0.90%)
Apr 28, 2020
0.2880
0.3690
0.2880
0.3318
644,200
+0.05(+16.42%)
Apr 27, 2020
0.2880
0.2880
0.2760
0.2850
89,851
+0.01(+2.52%)
Apr 24, 2020
0.2860
0.2860
0.2700
0.2780
77,800
-0.00(-0.71%)
Apr 23, 2020
0.2800
0.2800
0.2700
0.2800
146,148
+0.01(+4.48%)
Apr 22, 2020
0.2700
0.2798
0.2566
0.2680
62,585
-0.01(-3.87%)
Apr 21, 2020
0.2560
0.2799
0.2560
0.2788
119,960
+0.01(+5.05%)
Apr 20, 2020
0.2740
0.2899
0.2606
0.2654
190,387
-0.00(-1.70%)
Apr 17, 2020
0.2745
0.2745
0.2500
0.2700
189,400
+0.02(+9.31%)
Apr 16, 2020
0.2700
0.2771
0.2408
0.2470
356,620
-0.02(-8.48%)
Apr 15, 2020
0.2700
0.2797
0.2550
0.2699
239,867
+0.00(+1.28%)
Apr 14, 2020
0.2650
0.3000
0.2506
0.2665
402,803
+0.01(+5.88%)
Apr 13, 2020
0.2310
0.2599
0.2200
0.2517
668,191
+0.03(+12.27%)
Apr 09, 2020
0.2200
0.2303
0.2200
0.2242
297,900
+0.00(+2.05%)
Apr 08, 2020
0.2110
0.2200
0.2001
0.2197
176,656
+0.02(+9.30%)
Apr 07, 2020
0.2120
0.2280
0.2000
0.2010
187,921
+0.00(+0.00%)
Apr 06, 2020
0.2056
0.2129
0.1934
0.2010
265,536
+0.00(+0.35%)
Apr 03, 2020
0.2000
0.2099
0.1875
0.2003
256,700
+0.00(+0.15%)
Apr 02, 2020
0.2100
0.2100
0.1900
0.2000
356,828
-0.02(-7.02%)
Apr 01, 2020
0.2120
0.2316
0.2020
0.2151
254,736
+0.00(+0.51%)
Mar 31, 2020
0.1990
0.2425
0.1970
0.2140
881,172
+0.01(+7.32%)
Mar 30, 2020
0.2100
0.2207
0.1950
0.1994
521,720
-0.02(-7.00%)
Mar 27, 2020
0.2289
0.2290
0.2100
0.2144
95,000
-0.00(-1.65%)
Mar 26, 2020
0.2352
0.2500
0.2020
0.2180
208,812
-0.01(-2.68%)
Mar 25, 2020
0.2600
0.2600
0.2001
0.2240
335,198
+0.01(+7.02%)
Mar 24, 2020
0.2200
0.2150
0.2000
0.2093
112,970
+0.01(+6.95%)
Mar 23, 2020
0.2297
0.2297
0.1400
0.1957
476,970
-0.03(-12.24%)
Mar 20, 2020
0.2380
0.2380
0.2200
0.2230
145,000
-0.01(-6.30%)
Mar 19, 2020
0.2494
0.2509
0.2100
0.2380
151,695
+0.00(+0.17%)
Mar 18, 2020
0.2310
0.2530
0.2100
0.2376
406,022
+0.00(+0.81%)
Mar 17, 2020
0.1970
0.2400
0.1726
0.2357
688,877
+0.04(+17.85%)
Mar 16, 2020
0.2300
0.2300
0.1800
0.2000
607,405
-0.02(-9.95%)
Mar 13, 2020
0.2599
0.2600
0.2105
0.2221
606,900
-0.02(-7.07%)
Mar 12, 2020
0.2000
0.2590
0.1640
0.2390
1,183,400
-0.01(-4.32%)
Mar 11, 2020
0.2900
0.2900
0.2400
0.2498
1,088,382
-0.04(-12.35%)
Mar 10, 2020
0.3310
0.3400
0.2251
0.2850
4,414,796
-0.12(-30.49%)
Mar 09, 2020
0.4500
0.4500
0.3600
0.4100
2,702,983
-0.03(-7.84%)
Mar 06, 2020
0.4100
0.4896
0.4050
0.4449
5,332,500
+0.03(+8.51%)
Mar 05, 2020
0.4100
0.4300
0.4100
0.4100
63,571
+0.01(+2.50%)
Mar 04, 2020
0.4000
0.4400
0.4000
0.4000
165,423
-0.00(-0.67%)
Mar 03, 2020
0.4100
0.4400
0.3980
0.4027
76,343
+0.00(+0.70%)
Mar 02, 2020
0.4100
0.4100
0.3920
0.3999
39,477
-0.01(-2.46%)
Feb 28, 2020
0.4200
0.4207
0.4000
0.4100
143,700
-0.01(-2.52%)
Feb 27, 2020
0.4400
0.4400
0.4000
0.4206
102,971
+0.00(+1.11%)
Feb 26, 2020
0.4200
0.4248
0.4150
0.4160
33,753
-0.00(-0.98%)
Feb 25, 2020
0.4120
0.4400
0.4020
0.4201
192,979
+0.01(+2.21%)
Feb 24, 2020
0.4250
0.4400
0.4100
0.4110
182,839
-0.01(-3.32%)
Feb 21, 2020
0.4250
0.4395
0.4250
0.4251
105,500
-0.00(-0.12%)
Feb 20, 2020
0.4300
0.4400
0.4255
0.4256
62,139
-0.00(-1.02%)
Feb 19, 2020
0.4400
0.4600
0.4300
0.4300
197,224
-0.01(-2.32%)
Feb 18, 2020
0.4255
0.4500
0.4210
0.4402
150,747
+0.00(+0.23%)
Feb 14, 2020
0.4499
0.4500
0.4150
0.4392
155,800
-0.01(-2.40%)
Feb 13, 2020
0.4600
0.4700
0.4000
0.4500
163,626
-0.02(-3.81%)
Feb 12, 2020
0.5000
0.5000
0.4254
0.4678
341,554
-0.03(-5.97%)
Feb 11, 2020
0.4900
0.5099
0.4800
0.4975
129,079
+0.01(+1.53%)
Feb 10, 2020
0.5100
0.5200
0.4500
0.4900
80,277
-0.01(-2.00%)
Feb 07, 2020
0.5079
0.5263
0.5000
0.5000
95,200
-0.01(-1.96%)
Feb 06, 2020
0.4900
0.5200
0.4900
0.5100
64,587
+0.02(+3.60%)
Feb 05, 2020
0.5100
0.5299
0.4511
0.4923
201,999
-0.02(-3.57%)
Feb 04, 2020
0.5200
0.5605
0.5050
0.5105
301,177
-0.05(-8.92%)
Feb 03, 2020
0.5600
0.5743
0.5400
0.5605
69,553
+0.01(+2.54%)
Jan 31, 2020
0.5500
0.5650
0.5455
0.5466
82,400
-0.01(-1.48%)
Jan 30, 2020
0.5800
0.5800
0.5000
0.5548
373,335
-0.01(-0.93%)
Jan 29, 2020
0.5800
0.5900
0.5600
0.5600
228,193
-0.03(-5.08%)
Jan 28, 2020
0.5900
0.6000
0.5800
0.5900
635,171
+0.02(+3.51%)
Jan 27, 2020
0.5600
0.5900
0.5100
0.5700
589,892
-0.01(-1.72%)
Jan 24, 2020
0.6500
0.6600
0.5511
0.5800
706,400
-0.09(-13.43%)
Jan 23, 2020
0.6600
0.7100
0.6200
0.6700
1,680,428
+0.16(+32.10%)
Jan 22, 2020
0.5200
0.5300
0.4900
0.5072
534,988
-0.01(-2.37%)
Jan 21, 2020
0.4500
0.5275
0.4496
0.5195
683,720
+0.08(+18.10%)
Jan 17, 2020
0.4100
0.4400
0.4100
0.4399
340,600
+0.02(+5.31%)
Jan 16, 2020
0.4000
0.4200
0.4000
0.4177
202,155
+0.01(+1.80%)
Jan 15, 2020
0.4030
0.4199
0.4000
0.4103
180,248
+0.01(+2.55%)
Jan 14, 2020
0.4200
0.4200
0.4000
0.4001
164,249
-0.00(-0.50%)
Jan 13, 2020
0.4100
0.4190
0.4006
0.4021
164,316
-0.01(-1.61%)
Jan 10, 2020
0.4200
0.4200
0.4006
0.4087
294,100
-0.00(-0.32%)
Jan 09, 2020
0.3900
0.4100
0.3800
0.4100
162,596
+0.01(+2.99%)
Jan 08, 2020
0.4199
0.4200
0.3800
0.3981
331,024
-0.02(-4.00%)
Jan 07, 2020
0.4000
0.4150
0.3810
0.4147
545,631
+0.04(+11.96%)
Jan 06, 2020
0.3768
0.3800
0.3677
0.3704
289,067
+0.01(+3.20%)
Jan 03, 2020
0.3642
0.3650
0.3400
0.3589
118,800
+0.00(+0.06%)
Jan 02, 2020
0.3650
0.3700
0.3581
0.3587
193,542
+0.01(+4.33%)
Dec 31, 2019
0.3700
0.3700
0.3400
0.3438
476,400
-0.02(-4.76%)
Dec 30, 2019
0.3567
0.3700
0.3400
0.3610
226,260
+0.02(+6.18%)
Dec 27, 2019
0.3625
0.3625
0.3400
0.3400
203,800
-0.02(-5.84%)
Dec 26, 2019
0.3230
0.3633
0.3230
0.3611
279,880
+0.03(+9.09%)
Dec 24, 2019
0.3400
0.3500
0.3301
0.3310
70,300
-0.01(-3.02%)
Dec 23, 2019
0.3572
0.3600
0.3404
0.3413
142,496
-0.01(-2.40%)
Dec 20, 2019
0.3498
0.3545
0.3440
0.3497
126,200
+0.00(+0.52%)
Dec 19, 2019
0.3370
0.3500
0.3100
0.3479
107,972
+0.01(+2.32%)
Dec 18, 2019
0.3500
0.3500
0.3200
0.3400
340,776
+0.00(+0.00%)
Dec 17, 2019
0.3500
0.3600
0.2900
0.3400
901,376
+0.04(+13.03%)
Dec 16, 2019
0.3000
0.3050
0.3000
0.3008
81,371
+0.01(+3.72%)
Dec 13, 2019
0.3100
0.3100
0.2900
0.2900
129,700
-0.01(-3.33%)
Dec 12, 2019
0.3000
0.3100
0.2900
0.3000
102,056
+0.01(+3.45%)
Dec 11, 2019
0.3500
0.3500
0.2900
0.2900
240,526
-0.03(-9.66%)
Dec 10, 2019
0.3500
0.3600
0.3020
0.3210
787,050
+0.02(+6.89%)
Dec 09, 2019
0.3203
0.3300
0.2900
0.3003
97,313
-0.01(-1.73%)
Dec 06, 2019
0.3021
0.3200
0.2980
0.3056
108,600
+0.00(+1.26%)
Dec 05, 2019
0.3090
0.3200
0.3000
0.3018
140,953
-0.01(-2.65%)
Dec 04, 2019
0.3000
0.3200
0.2900
0.3100
70,963
-0.00(-0.90%)
Dec 03, 2019
0.3250
0.3260
0.3100
0.3128
62,351
-0.01(-4.52%)
Dec 02, 2019
0.3300
0.3358
0.3084
0.3276
92,871
-0.01(-2.24%)
Nov 29, 2019
0.3623
0.3623
0.3247
0.3351
32,400
-0.01(-2.90%)
Nov 27, 2019
0.3251
0.3500
0.3200
0.3451
113,100
+0.02(+5.44%)
Nov 26, 2019
0.3426
0.3481
0.3261
0.3273
38,726
-0.00(-0.94%)
Nov 25, 2019
0.3800
0.3800
0.3300
0.3304
46,481
-0.01(-4.23%)
Nov 22, 2019
0.3400
0.3600
0.3300
0.3450
83,500
+0.01(+2.99%)
Nov 21, 2019
0.3331
0.3460
0.3250
0.3350
20,299
+0.00(+0.57%)
Nov 20, 2019
0.3643
0.3649
0.3331
0.3331
44,737
-0.02(-4.83%)
Nov 19, 2019
0.3780
0.3800
0.3360
0.3500
72,579
-0.01(-2.78%)
Nov 18, 2019
0.3900
0.3900
0.3340
0.3600
63,142
+0.01(+2.86%)
Nov 15, 2019
0.3300
0.3800
0.3252
0.3500
51,800
+0.02(+7.69%)
Nov 14, 2019
0.3538
0.3695
0.3250
0.3250
276,270
-0.04(-12.04%)
Nov 13, 2019
0.3700
0.3700
0.3450
0.3695
37,304
-0.00(-1.31%)
Nov 12, 2019
0.3800
0.3800
0.3500
0.3744
93,482
+0.00(+0.78%)
Nov 11, 2019
0.3600
0.3750
0.3420
0.3715
68,981
+0.00(+0.68%)
Nov 08, 2019
0.4000
0.4000
0.3600
0.3690
356,700
-0.01(-2.89%)
Nov 07, 2019
0.3600
0.3900
0.3600
0.3800
736,750
+0.06(+20.22%)
Nov 06, 2019
0.3199
0.3293
0.3101
0.3161
54,181
+0.00(+0.25%)
Nov 05, 2019
0.3200
0.3287
0.3011
0.3153
49,916
+0.00(+0.96%)
Nov 04, 2019
0.3010
0.3300
0.3010
0.3123
76,321
+0.02(+5.05%)
Nov 01, 2019
0.3000
0.3000
0.2900
0.2973
34,200
+0.00(+0.78%)
Oct 31, 2019
0.3040
0.3040
0.2850
0.2950
19,990
-0.00(-0.77%)
Oct 30, 2019
0.2980
0.3254
0.2860
0.2973
43,688
+0.00(+0.17%)
Oct 29, 2019
0.3171
0.3267
0.2915
0.2968
63,018
-0.00(-0.03%)
Oct 28, 2019
0.3000
0.3000
0.2820
0.2969
55,343
+0.01(+2.38%)
Oct 25, 2019
0.3000
0.3070
0.2800
0.2900
91,100
-0.02(-4.98%)
Oct 24, 2019
0.3300
0.3370
0.3000
0.3052
25,577
-0.03(-9.44%)
Oct 23, 2019
0.3450
0.3487
0.3050
0.3370
16,037
-0.01(-1.84%)
Oct 22, 2019
0.3440
0.3490
0.3200
0.3433
14,620
+0.01(+1.78%)
Oct 21, 2019
0.3540
0.3540
0.3200
0.3373
32,303
-0.00(-0.79%)
Oct 18, 2019
0.3580
0.3580
0.3301
0.3400
36,800
-0.01(-1.93%)
Oct 17, 2019
0.3655
0.3655
0.3400
0.3467
26,723
-0.00(-0.94%)
Oct 16, 2019
0.3590
0.3699
0.3400
0.3500
34,412
-0.00(-0.23%)
Oct 15, 2019
0.3580
0.3660
0.3370
0.3508
66,889
-0.00(-1.18%)
Oct 14, 2019
0.3650
0.3675
0.3333
0.3550
20,187
+0.00(+0.51%)
Oct 11, 2019
0.3300
0.3600
0.3300
0.3532
109,800
-0.00(-0.23%)
Oct 10, 2019
0.4000
0.4000
0.3540
0.3540
16,547
-0.01(-2.91%)
Oct 09, 2019
0.3720
0.3740
0.3430
0.3646
10,907
-0.01(-2.62%)
Oct 08, 2019
0.3556
0.3790
0.3443
0.3744
21,507
+0.02(+5.61%)
Oct 07, 2019
0.3714
0.3850
0.3545
0.3545
13,059
-0.02(-4.45%)
Oct 04, 2019
0.3619
0.3830
0.3500
0.3710
12,700
+0.03(+7.97%)
Oct 03, 2019
0.3856
0.4000
0.3401
0.3436
65,674
-0.02(-6.45%)
Oct 02, 2019
0.3673
0.3996
0.3673
0.3673
38,116
+0.02(+4.97%)
Oct 01, 2019
0.3762
0.4000
0.3402
0.3499
85,011
-0.04(-9.89%)
Sep 30, 2019
0.3690
0.4000
0.3500
0.3883
17,981
+0.03(+7.86%)
Sep 27, 2019
0.3900
0.3999
0.3399
0.3600
162,400
-0.03(-7.31%)
Sep 26, 2019
0.3605
0.3885
0.3605
0.3884
23,860
+0.01(+3.93%)
Sep 25, 2019
0.4150
0.4199
0.3400
0.3737
1,598,993
-0.04(-9.80%)
Sep 24, 2019
0.4300
0.4300
0.3980
0.4143
38,330
-0.02(-3.65%)
Sep 23, 2019
0.4400
0.4400
0.3800
0.4300
54,644
+0.01(+2.38%)
Sep 20, 2019
0.4200
0.4280
0.3802
0.4200
86,600
-0.01(-1.87%)
Sep 19, 2019
0.3743
0.4280
0.3716
0.4280
33,757
+0.07(+18.89%)
Sep 18, 2019
0.4100
0.4100
0.3501
0.3600
46,731
-0.03(-8.63%)
Sep 17, 2019
0.4280
0.4280
0.3500
0.3940
66,217
-0.03(-7.94%)
Sep 16, 2019
0.4200
0.4280
0.3972
0.4280
27,800
+0.02(+4.39%)
Sep 13, 2019
0.4200
0.4400
0.4100
0.4100
50,300
-0.01(-1.91%)
Sep 12, 2019
0.4200
0.4400
0.4143
0.4180
35,962
-0.02(-3.75%)
Sep 11, 2019
0.4386
0.4500
0.4195
0.4343
59,525
+0.00(+0.88%)
Sep 10, 2019
0.4062
0.4305
0.4012
0.4305
7,386
+0.01(+1.32%)
Sep 09, 2019
0.4095
0.4348
0.4095
0.4249
20,948
+0.01(+1.94%)
Sep 06, 2019
0.3960
0.4300
0.3600
0.4168
38,000
-0.01(-2.21%)
Sep 05, 2019
0.4200
0.4300
0.3880
0.4262
5,988
+0.02(+4.15%)
Sep 04, 2019
0.3966
0.4100
0.3800
0.4092
15,951
-0.00(-0.20%)
Sep 03, 2019
0.4198
0.4266
0.3750
0.4100
41,082
-0.00(-0.02%)
Aug 30, 2019
0.4124
0.4200
0.4000
0.4101
25,100
+0.00(+0.66%)
Aug 29, 2019
0.4250
0.4300
0.4007
0.4074
8,987
-0.02(-4.14%)
Aug 28, 2019
0.4200
0.4350
0.3950
0.4250
59,607
+0.02(+3.79%)
Aug 27, 2019
0.4115
0.4250
0.3910
0.4095
31,269
-0.02(-4.79%)
Aug 26, 2019
0.4300
0.4499
0.3400
0.4301
196,051
+0.01(+1.80%)
Aug 23, 2019
0.3800
0.4400
0.3700
0.4225
158,300
+0.05(+14.47%)
Aug 22, 2019
0.3364
0.3732
0.3300
0.3691
332,042
+0.04(+11.85%)
Aug 21, 2019
0.3000
0.3500
0.2950
0.3300
573,485
+0.03(+11.52%)
Aug 20, 2019
0.2964
0.2995
0.2823
0.2959
98,195
+0.01(+4.82%)
Aug 19, 2019
0.2815
0.2999
0.2700
0.2823
124,906
+0.01(+5.30%)
Aug 16, 2019
0.2890
0.2890
0.2518
0.2681
75,600
-0.01(-4.25%)
Aug 15, 2019
0.2800
0.3029
0.2750
0.2800
375,346
+0.00(+1.49%)
Aug 14, 2019
0.3200
0.3217
0.2486
0.2759
407,120
-0.06(-18.85%)
Aug 13, 2019
0.4100
0.4300
0.3000
0.3400
336,459
-0.09(-21.84%)
Aug 12, 2019
0.4350
0.4350
0.4263
0.4350
43,232
+0.01(+2.16%)
Aug 09, 2019
0.4326
0.4350
0.4258
0.4258
36,300
+0.01(+1.38%)
Aug 08, 2019
0.4300
0.4400
0.4200
0.4200
20,119
-0.01(-2.35%)
Aug 07, 2019
0.4325
0.4450
0.4200
0.4301
20,921
+0.01(+1.22%)
Aug 06, 2019
0.4305
0.4450
0.4216
0.4249
46,714
-0.01(-1.19%)
Aug 05, 2019
0.4400
0.4498
0.4300
0.4300
120,411
+0.00(+0.00%)
Aug 02, 2019
0.4370
0.4490
0.4300
0.4300
22,500
+0.01(+2.19%)
Aug 01, 2019
0.4310
0.4500
0.4208
0.4208
99,336
-0.00(-0.26%)
Jul 31, 2019
0.4262
0.4497
0.4219
0.4219
76,932
-0.00(-0.14%)
Jul 30, 2019
0.4250
0.4300
0.4189
0.4225
19,517
-0.00(-0.33%)
Jul 29, 2019
0.4140
0.4400
0.4140
0.4239
38,097
+0.00(+0.69%)
Jul 26, 2019
0.4380
0.4380
0.4210
0.4210
23,100
-0.01(-2.02%)
Jul 25, 2019
0.4285
0.4400
0.4120
0.4297
24,894
+0.00(+0.28%)
Jul 24, 2019
0.4360
0.4400
0.4100
0.4285
15,195
+0.00(+0.66%)
Jul 23, 2019
0.4400
0.4500
0.4200
0.4257
46,625
+0.01(+1.36%)
Jul 22, 2019
0.4351
0.4500
0.4020
0.4200
142,488
-0.02(-3.45%)
Jul 19, 2019
0.4482
0.4600
0.4350
0.4350
66,200
-0.01(-3.31%)
Jul 18, 2019
0.4670
0.4670
0.4499
0.4499
5,512
-0.00(-0.02%)
Jul 17, 2019
0.4558
0.4999
0.4400
0.4500
96,948
+0.01(+1.56%)
Jul 16, 2019
0.5000
0.5000
0.4151
0.4431
256,436
-0.03(-5.72%)
Jul 15, 2019
0.4600
0.4888
0.4600
0.4700
9,878
+0.00(+0.95%)
Jul 12, 2019
0.4860
0.4860
0.4656
0.4656
21,800
-0.00(-0.96%)
Jul 11, 2019
0.4899
0.4899
0.4700
0.4701
35,119
-0.02(-4.04%)
Jul 10, 2019
0.5000
0.5000
0.4800
0.4899
23,188
+0.01(+2.55%)
Jul 09, 2019
0.4700
0.5000
0.4632
0.4777
62,998
+0.02(+3.47%)
Jul 08, 2019
0.4700
0.4700
0.4617
0.4617
36,941
+0.00(+0.37%)
Jul 05, 2019
0.4800
0.4800
0.4600
0.4600
41,100
-0.00(-0.11%)
Jul 03, 2019
0.4600
0.5000
0.4600
0.4605
60,600
-0.01(-2.02%)
Jul 02, 2019
0.4800
0.4850
0.4600
0.4700
69,270
+0.00(+0.00%)
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.