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
Shineco Inc
(NQ:
TYHT
)
N/A
UNCHANGED
Last Price
Updated:
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
0.5260
0.5560
0.5260
0.5389
216,633
+0.01(+2.45%)
Jun 29, 2020
0.5204
0.5450
0.5204
0.5260
209,869
-0.00(-0.27%)
Jun 26, 2020
0.5335
0.5470
0.5150
0.5274
242,100
-0.00(-0.49%)
Jun 25, 2020
0.5500
0.5500
0.5100
0.5300
85,820
-0.03(-5.36%)
Jun 24, 2020
0.5700
0.5700
0.5300
0.5600
142,058
-0.03(-5.08%)
Jun 23, 2020
0.5900
0.5900
0.5602
0.5900
41,717
+0.00(+0.00%)
Jun 22, 2020
0.6000
0.6200
0.5700
0.5900
56,139
-0.01(-1.72%)
Jun 19, 2020
0.6300
0.6392
0.6001
0.6003
142,500
-0.03(-4.62%)
Jun 18, 2020
0.6018
0.6400
0.5600
0.6294
390,343
+0.04(+6.66%)
Jun 17, 2020
0.5912
0.6299
0.5750
0.5901
156,086
-0.00(-0.15%)
Jun 16, 2020
0.5800
0.6000
0.5649
0.5910
107,398
-0.00(-0.40%)
Jun 15, 2020
0.6065
0.6100
0.5649
0.5934
127,999
-0.04(-5.81%)
Jun 12, 2020
0.5995
0.6700
0.5601
0.6300
746,100
+0.02(+3.28%)
Jun 11, 2020
0.5100
0.6400
0.5000
0.6100
968,770
+0.07(+12.92%)
Jun 10, 2020
0.5800
0.5999
0.5300
0.5402
316,801
+0.00(+0.04%)
Jun 09, 2020
0.4600
0.6200
0.4500
0.5400
1,475,928
+0.04(+8.00%)
Jun 08, 2020
0.4400
0.5200
0.4400
0.5000
329,418
+0.04(+9.60%)
Jun 05, 2020
0.4475
0.4600
0.4471
0.4562
71,800
-0.00(-0.83%)
Jun 04, 2020
0.4400
0.4800
0.4400
0.4600
197,564
+0.02(+4.55%)
Jun 03, 2020
0.4200
0.4400
0.4200
0.4400
63,080
+0.02(+4.76%)
Jun 02, 2020
0.4200
0.4400
0.4200
0.4200
62,623
+0.00(+0.00%)
Jun 01, 2020
0.4200
0.4300
0.4100
0.4200
24,915
-0.00(-1.13%)
May 29, 2020
0.4100
0.4389
0.3832
0.4248
157,100
+0.00(+0.97%)
May 28, 2020
0.4400
0.4400
0.4104
0.4207
110,170
+0.00(+0.17%)
May 27, 2020
0.4000
0.4350
0.4000
0.4200
122,420
-0.00(-1.01%)
May 26, 2020
0.4490
0.4500
0.4150
0.4243
107,090
-0.01(-1.90%)
May 22, 2020
0.4400
0.4600
0.4220
0.4325
105,700
-0.01(-1.70%)
May 21, 2020
0.4600
0.4700
0.4400
0.4400
145,699
-0.01(-2.22%)
May 20, 2020
0.4300
0.5000
0.4200
0.4500
624,746
+0.02(+5.02%)
May 19, 2020
0.4010
0.4285
0.4010
0.4285
18,451
+0.02(+4.49%)
May 18, 2020
0.4079
0.4290
0.3900
0.4101
60,680
+0.00(+0.54%)
May 15, 2020
0.4270
0.4400
0.4000
0.4079
111,500
-0.02(-4.45%)
May 14, 2020
0.4200
0.4478
0.4153
0.4269
37,367
-0.00(-0.72%)
May 13, 2020
0.4200
0.4400
0.4100
0.4300
40,571
-0.02(-4.42%)
May 12, 2020
0.4410
0.4500
0.4103
0.4499
78,476
+0.01(+2.25%)
May 11, 2020
0.4300
0.4500
0.4100
0.4400
184,107
+0.01(+2.90%)
May 08, 2020
0.4300
0.4478
0.4251
0.4276
110,000
-0.00(-0.56%)
May 07, 2020
0.4200
0.4600
0.4000
0.4300
175,704
+0.01(+3.39%)
May 06, 2020
0.4102
0.4265
0.4021
0.4159
26,027
-0.00(-0.91%)
May 05, 2020
0.4127
0.4398
0.4002
0.4197
42,232
-0.00(-0.10%)
May 04, 2020
0.4095
0.4300
0.3900
0.4201
125,126
+0.02(+5.55%)
May 01, 2020
0.4100
0.4200
0.3606
0.3980
289,900
-0.02(-5.24%)
Apr 30, 2020
0.4200
0.4800
0.4100
0.4200
969,554
+0.00(+0.00%)
Apr 29, 2020
0.4400
0.4700
0.4200
0.4200
589,357
-0.01(-3.34%)
Apr 28, 2020
0.4400
0.4400
0.4060
0.4345
42,238
+0.01(+1.76%)
Apr 27, 2020
0.4400
0.4400
0.4050
0.4270
38,889
+0.01(+1.67%)
Apr 24, 2020
0.4101
0.4300
0.4011
0.4200
51,000
-0.01(-1.18%)
Apr 23, 2020
0.4300
0.4300
0.4100
0.4250
12,013
-0.00(-1.14%)
Apr 22, 2020
0.4300
0.4300
0.4100
0.4299
15,662
-0.00(-0.02%)
Apr 21, 2020
0.4050
0.4400
0.4000
0.4300
57,361
+0.02(+4.88%)
Apr 20, 2020
0.4400
0.4400
0.4100
0.4100
40,686
-0.02(-3.82%)
Apr 17, 2020
0.4400
0.4400
0.4080
0.4263
30,500
-0.00(-0.30%)
Apr 16, 2020
0.4240
0.4400
0.4022
0.4276
27,134
+0.00(+1.06%)
Apr 15, 2020
0.4201
0.4500
0.4201
0.4231
14,138
-0.01(-1.65%)
Apr 14, 2020
0.4000
0.4500
0.4000
0.4302
73,481
+0.01(+2.40%)
Apr 13, 2020
0.4001
0.4399
0.4001
0.4201
14,197
+0.00(+0.26%)
Apr 09, 2020
0.4480
0.4480
0.4000
0.4190
131,500
-0.03(-6.16%)
Apr 08, 2020
0.4300
0.4600
0.4253
0.4465
26,629
+0.02(+3.86%)
Apr 07, 2020
0.4189
0.4300
0.4189
0.4299
17,468
+0.01(+2.65%)
Apr 06, 2020
0.4200
0.4600
0.4112
0.4188
15,550
-0.01(-2.58%)
Apr 03, 2020
0.4500
0.4700
0.4111
0.4299
32,900
-0.00(-0.02%)
Apr 02, 2020
0.4400
0.4600
0.4100
0.4300
71,765
-0.01(-1.35%)
Apr 01, 2020
0.4600
0.4600
0.4020
0.4359
47,844
-0.00(-0.93%)
Mar 31, 2020
0.4354
0.4800
0.4202
0.4400
34,125
+0.03(+6.10%)
Mar 30, 2020
0.4200
0.4200
0.4000
0.4147
33,872
-0.01(-3.33%)
Mar 27, 2020
0.4600
0.4600
0.4137
0.4290
70,500
+0.01(+3.13%)
Mar 26, 2020
0.4306
0.4503
0.4000
0.4160
43,877
+0.01(+1.44%)
Mar 25, 2020
0.3900
0.4101
0.3781
0.4101
94,646
+0.00(+1.01%)
Mar 24, 2020
0.3885
0.4100
0.3885
0.4060
3,659
-0.00(-0.07%)
Mar 23, 2020
0.4192
0.4281
0.3612
0.4063
54,335
-0.02(-5.49%)
Mar 20, 2020
0.4171
0.4410
0.3700
0.4299
74,700
+0.02(+5.14%)
Mar 19, 2020
0.3900
0.4089
0.3600
0.4089
65,578
+0.02(+4.93%)
Mar 18, 2020
0.3500
0.3999
0.3500
0.3897
71,485
-0.01(-2.09%)
Mar 17, 2020
0.3900
0.4100
0.3600
0.3980
84,708
-0.01(-2.93%)
Mar 16, 2020
0.4400
0.4500
0.3500
0.4100
112,489
-0.03(-6.05%)
Mar 13, 2020
0.4602
0.5000
0.4364
0.4364
57,000
-0.01(-3.02%)
Mar 12, 2020
0.4700
0.4900
0.4500
0.4500
92,141
-0.04(-8.16%)
Mar 11, 2020
0.4800
0.5500
0.4700
0.4900
114,792
-0.00(-0.12%)
Mar 10, 2020
0.5500
0.5500
0.4800
0.4906
91,629
-0.01(-1.88%)
Mar 09, 2020
0.5800
0.6100
0.4800
0.5000
260,038
-0.11(-18.03%)
Mar 06, 2020
0.5700
0.6399
0.5480
0.6100
1,099,000
+0.04(+7.81%)
Mar 05, 2020
0.5723
0.5937
0.5656
0.5658
35,542
-0.00(-0.70%)
Mar 04, 2020
0.5622
0.5760
0.5510
0.5698
64,317
-0.01(-0.94%)
Mar 03, 2020
0.5600
0.5900
0.5509
0.5752
78,027
+0.01(+1.41%)
Mar 02, 2020
0.5700
0.6100
0.5500
0.5672
85,950
-0.01(-0.99%)
Feb 28, 2020
0.6100
0.6200
0.5700
0.5729
95,600
-0.04(-6.08%)
Feb 27, 2020
0.5500
0.6500
0.5500
0.6100
350,569
+0.01(+2.35%)
Feb 26, 2020
0.6000
0.6300
0.5440
0.5960
63,483
-0.00(-0.68%)
Feb 25, 2020
0.6282
0.6282
0.5329
0.6001
127,983
-0.01(-1.61%)
Feb 24, 2020
0.5800
0.6299
0.5700
0.6099
194,981
+0.02(+3.32%)
Feb 21, 2020
0.5900
0.6138
0.5700
0.5903
94,200
+0.00(+0.05%)
Feb 20, 2020
0.5500
0.6100
0.5500
0.5900
95,232
+0.04(+7.27%)
Feb 19, 2020
0.5300
0.5500
0.5300
0.5500
9,007
-0.00(-0.63%)
Feb 18, 2020
0.5300
0.5535
0.5300
0.5535
49,220
+0.01(+2.50%)
Feb 14, 2020
0.5780
0.5780
0.5400
0.5400
59,700
-0.02(-3.91%)
Feb 13, 2020
0.5780
0.5780
0.5600
0.5620
31,498
+0.00(+0.36%)
Feb 12, 2020
0.5700
0.5796
0.5598
0.5600
36,114
+0.00(+0.36%)
Feb 11, 2020
0.5600
0.5600
0.5300
0.5580
134,523
-0.01(-0.91%)
Feb 10, 2020
0.5800
0.5801
0.5551
0.5631
143,270
-0.05(-8.44%)
Feb 07, 2020
0.6000
0.6400
0.5800
0.6150
185,000
+0.03(+5.91%)
Feb 06, 2020
0.6206
0.6670
0.5620
0.5807
282,932
-0.04(-6.35%)
Feb 05, 2020
0.6108
0.6450
0.6100
0.6201
113,547
+0.01(+1.66%)
Feb 04, 2020
0.7600
0.7600
0.6100
0.6100
595,975
-0.12(-16.44%)
Feb 03, 2020
0.5900
0.7400
0.5800
0.7300
2,072,482
+0.16(+28.07%)
Jan 31, 2020
0.5531
0.5800
0.5531
0.5700
28,900
-0.01(-1.66%)
Jan 30, 2020
0.5701
0.5900
0.5501
0.5796
78,828
+0.00(+0.28%)
Jan 29, 2020
0.5821
0.5958
0.5700
0.5780
86,134
-0.01(-1.98%)
Jan 28, 2020
0.5769
0.5995
0.5710
0.5897
114,722
-0.00(-0.17%)
Jan 27, 2020
0.5800
0.6000
0.5500
0.5907
102,742
-0.00(-0.32%)
Jan 24, 2020
0.6207
0.6400
0.5750
0.5926
360,400
-0.01(-1.23%)
Jan 23, 2020
0.5981
0.6298
0.5901
0.6000
108,665
-0.00(-0.12%)
Jan 22, 2020
0.6001
0.6325
0.5900
0.6007
102,869
-0.02(-3.50%)
Jan 21, 2020
0.6393
0.6540
0.6001
0.6225
444,392
-0.02(-3.65%)
Jan 17, 2020
0.6300
0.6600
0.6250
0.6461
198,100
-0.00(-0.57%)
Jan 16, 2020
0.6648
0.6648
0.6250
0.6498
227,672
+0.00(+0.23%)
Jan 15, 2020
0.6500
0.6990
0.6100
0.6483
743,463
-0.00(-0.25%)
Jan 14, 2020
0.6298
0.6798
0.6008
0.6499
892,154
+0.04(+6.51%)
Jan 13, 2020
0.6400
0.6400
0.6000
0.6102
374,828
-0.03(-4.66%)
Jan 10, 2020
0.6000
0.6700
0.5700
0.6400
1,030,100
+0.05(+8.47%)
Jan 09, 2020
0.5900
0.6100
0.5800
0.5900
102,212
-0.02(-3.52%)
Jan 08, 2020
0.6100
0.6199
0.5800
0.6115
151,593
-0.01(-0.92%)
Jan 07, 2020
0.6403
0.6600
0.5900
0.6172
317,305
-0.04(-6.48%)
Jan 06, 2020
0.6200
0.6800
0.5800
0.6600
862,242
+0.05(+8.20%)
Jan 03, 2020
0.5903
0.6250
0.5700
0.6100
831,900
-0.02(-2.40%)
Jan 02, 2020
0.6150
0.6650
0.5900
0.6250
279,435
-0.00(-0.37%)
Dec 31, 2019
0.6506
0.6650
0.6000
0.6273
387,300
-0.04(-5.67%)
Dec 30, 2019
0.6900
0.7214
0.6400
0.6650
225,933
-0.04(-6.30%)
Dec 27, 2019
0.7200
0.7600
0.6701
0.7097
144,000
-0.01(-0.71%)
Dec 26, 2019
0.7700
0.7700
0.6670
0.7148
435,019
-0.06(-7.76%)
Dec 24, 2019
0.8000
0.8441
0.7615
0.7749
119,100
-0.03(-3.14%)
Dec 23, 2019
0.9400
0.9400
0.7900
0.8000
413,062
-0.21(-20.79%)
Dec 20, 2019
0.9800
1.010
0.9622
1.010
661,900
+0.00(+0.15%)
Dec 19, 2019
1.000
1.010
0.9114
1.008
404,198
-0.00(-0.15%)
Dec 18, 2019
1.000
1.010
0.9576
1.010
591,439
+0.02(+2.02%)
Dec 17, 2019
0.9800
1.010
0.9800
0.9900
582,198
-0.02(-1.98%)
Dec 16, 2019
0.9700
1.010
0.9527
1.010
414,288
+0.01(+1.00%)
Dec 13, 2019
0.9900
1.010
0.9501
1.000
492,800
-0.01(-0.99%)
Dec 12, 2019
0.9800
1.010
0.9501
1.010
323,144
+0.00(+0.00%)
Dec 11, 2019
1.010
1.070
0.9300
1.010
949,072
+0.01(+1.00%)
Dec 10, 2019
0.8900
1.010
0.8900
1.000
784,214
-0.01(-0.99%)
Dec 09, 2019
0.7680
1.040
0.7500
1.010
949,731
+0.24(+31.89%)
Dec 06, 2019
0.7000
0.7879
0.7000
0.7658
76,500
-0.04(-5.46%)
Dec 05, 2019
0.8200
0.8300
0.7310
0.8100
133,185
-0.03(-3.57%)
Dec 04, 2019
0.8500
0.9400
0.7500
0.8400
1,249,133
+0.12(+17.22%)
Dec 03, 2019
0.5890
0.7167
0.5675
0.7166
288,742
+0.13(+21.50%)
Dec 02, 2019
0.5580
0.6000
0.5210
0.5898
34,941
+0.03(+5.62%)
Nov 29, 2019
0.5600
0.5999
0.5502
0.5584
68,000
-0.04(-6.93%)
Nov 27, 2019
0.5900
0.6000
0.5600
0.6000
62,500
+0.02(+4.11%)
Nov 26, 2019
0.5600
0.6000
0.5600
0.5763
61,908
+0.02(+2.91%)
Nov 25, 2019
0.5212
0.5600
0.5212
0.5600
56,736
+0.04(+7.44%)
Nov 22, 2019
0.5100
0.5540
0.5100
0.5212
30,100
-0.01(-1.66%)
Nov 21, 2019
0.5100
0.5500
0.5100
0.5300
13,862
+0.01(+2.47%)
Nov 20, 2019
0.5580
0.5580
0.5100
0.5172
32,454
+0.01(+2.78%)
Nov 19, 2019
0.4873
0.5635
0.4702
0.5032
77,008
+0.01(+2.74%)
Nov 18, 2019
0.5200
0.5200
0.4702
0.4898
29,037
-0.01(-2.04%)
Nov 15, 2019
0.5200
0.5200
0.4900
0.5000
12,600
+0.01(+1.52%)
Nov 14, 2019
0.5002
0.5299
0.4800
0.4925
41,443
-0.02(-3.81%)
Nov 13, 2019
0.5001
0.5200
0.5001
0.5120
19,065
-0.00(-0.58%)
Nov 12, 2019
0.5098
0.5500
0.5000
0.5150
15,456
+0.01(+2.43%)
Nov 11, 2019
0.5100
0.5123
0.5000
0.5028
56,123
-0.01(-2.41%)
Nov 08, 2019
0.5190
0.5190
0.5100
0.5152
20,400
-0.00(-0.85%)
Nov 07, 2019
0.5390
0.5390
0.5164
0.5196
34,032
-0.02(-3.78%)
Nov 06, 2019
0.5300
0.5500
0.5100
0.5400
35,201
-0.01(-1.82%)
Nov 05, 2019
0.5565
0.5800
0.5256
0.5500
13,136
+0.02(+3.13%)
Nov 04, 2019
0.5400
0.5400
0.5252
0.5333
22,016
+0.01(+1.54%)
Nov 01, 2019
0.5728
0.6000
0.5251
0.5252
28,700
-0.00(-0.74%)
Oct 31, 2019
0.5330
0.5635
0.5265
0.5291
25,110
-0.00(-0.75%)
Oct 30, 2019
0.5320
0.5645
0.5320
0.5331
44,111
-0.03(-4.80%)
Oct 29, 2019
0.5290
0.5880
0.5290
0.5600
8,635
+0.01(+1.82%)
Oct 28, 2019
0.5200
0.5800
0.5100
0.5500
30,599
+0.00(+0.00%)
Oct 25, 2019
0.5400
0.6113
0.5121
0.5500
155,800
+0.02(+3.75%)
Oct 24, 2019
0.5103
0.5400
0.5100
0.5301
16,209
+0.00(+0.02%)
Oct 23, 2019
0.5102
0.5399
0.5102
0.5300
12,422
-0.01(-2.30%)
Oct 22, 2019
0.5132
0.5425
0.5100
0.5425
29,183
+0.04(+7.43%)
Oct 21, 2019
0.5010
0.5300
0.5000
0.5050
21,079
-0.01(-0.98%)
Oct 18, 2019
0.5312
0.5312
0.5013
0.5100
23,300
-0.01(-1.92%)
Oct 17, 2019
0.5300
0.5300
0.5000
0.5200
44,405
+0.01(+1.96%)
Oct 16, 2019
0.4900
0.5300
0.4900
0.5100
97,030
+0.00(+0.00%)
Oct 15, 2019
0.5000
0.5300
0.5000
0.5100
29,700
-0.01(-1.70%)
Oct 14, 2019
0.4929
0.5197
0.4929
0.5188
15,730
-0.01(-2.11%)
Oct 11, 2019
0.5200
0.5300
0.5000
0.5300
33,100
+0.00(+0.00%)
Oct 10, 2019
0.5250
0.5300
0.4950
0.5300
20,280
+0.01(+1.92%)
Oct 09, 2019
0.5310
0.5310
0.5040
0.5200
8,971
+0.00(+0.00%)
Oct 08, 2019
0.5200
0.5200
0.5000
0.5200
9,956
+0.03(+6.10%)
Oct 07, 2019
0.4879
0.5088
0.4879
0.4901
7,372
-0.02(-4.09%)
Oct 04, 2019
0.4801
0.5150
0.4800
0.5110
8,600
+0.01(+2.20%)
Oct 03, 2019
0.5248
0.5248
0.4801
0.5000
6,091
+0.00(+0.02%)
Oct 02, 2019
0.5500
0.5500
0.4610
0.4999
59,679
-0.06(-10.30%)
Oct 01, 2019
0.5347
0.5700
0.5320
0.5573
4,830
+0.03(+5.15%)
Sep 30, 2019
0.5213
0.5500
0.5152
0.5300
147,877
-0.03(-4.88%)
Sep 27, 2019
0.5900
0.5900
0.5213
0.5572
113,700
-0.04(-7.13%)
Sep 26, 2019
0.6184
0.6184
0.5760
0.6000
12,210
+0.01(+1.69%)
Sep 25, 2019
0.5800
0.5900
0.5700
0.5900
53,218
-0.00(-0.03%)
Sep 24, 2019
0.5866
0.6180
0.5801
0.5902
21,822
-0.01(-1.65%)
Sep 23, 2019
0.5900
0.6001
0.5700
0.6001
50,321
+0.01(+0.86%)
Sep 20, 2019
0.6195
0.6200
0.5900
0.5950
16,200
+0.01(+0.85%)
Sep 19, 2019
0.6400
0.6400
0.5900
0.5900
78,953
-0.02(-3.28%)
Sep 18, 2019
0.6027
0.6300
0.5850
0.6100
6,569
-0.01(-1.61%)
Sep 17, 2019
0.6010
0.6400
0.6010
0.6200
15,212
-0.00(-0.64%)
Sep 16, 2019
0.6480
0.6480
0.6001
0.6240
21,919
-0.01(-1.69%)
Sep 13, 2019
0.6001
0.7000
0.6001
0.6347
67,200
+0.02(+4.07%)
Sep 12, 2019
0.6099
0.6100
0.5811
0.6099
25,466
+0.01(+1.65%)
Sep 11, 2019
0.6000
0.6000
0.5600
0.6000
26,456
+0.00(+0.00%)
Sep 10, 2019
0.6100
0.6100
0.5900
0.6000
18,855
-0.01(-0.83%)
Sep 09, 2019
0.5999
0.6100
0.5513
0.6050
24,039
+0.01(+0.87%)
Sep 06, 2019
0.5698
0.6034
0.5501
0.5998
19,600
+0.03(+5.19%)
Sep 05, 2019
0.6111
0.6200
0.5500
0.5702
65,426
-0.04(-6.37%)
Sep 04, 2019
0.5831
0.6239
0.5830
0.6090
12,411
-0.00(-0.16%)
Sep 03, 2019
0.5829
0.6340
0.5800
0.6100
69,295
+0.01(+1.67%)
Aug 30, 2019
0.6000
0.6046
0.5801
0.6000
46,000
-0.00(-0.76%)
Aug 29, 2019
0.5800
0.6298
0.5800
0.6046
32,550
+0.00(+0.73%)
Aug 28, 2019
0.5955
0.6300
0.5955
0.6002
61,293
+0.00(+0.03%)
Aug 27, 2019
0.5900
0.6300
0.5800
0.6000
69,691
-0.02(-3.24%)
Aug 26, 2019
0.5900
0.6710
0.5800
0.6201
746,395
+0.02(+3.54%)
Aug 23, 2019
0.5900
0.6080
0.5900
0.5989
20,600
-0.01(-1.32%)
Aug 22, 2019
0.6300
0.6300
0.5800
0.6069
52,877
-0.00(-0.34%)
Aug 21, 2019
0.6065
0.6090
0.5900
0.6090
9,792
+0.02(+3.22%)
Aug 20, 2019
0.5982
0.6180
0.5900
0.5900
41,400
-0.01(-1.65%)
Aug 19, 2019
0.6200
0.6500
0.5814
0.5999
101,387
-0.00(-0.03%)
Aug 16, 2019
0.5550
0.6201
0.5501
0.6001
57,700
+0.02(+3.47%)
Aug 15, 2019
0.6026
0.6301
0.5586
0.5800
96,678
-0.03(-5.66%)
Aug 14, 2019
0.6209
0.6800
0.6050
0.6148
58,367
-0.00(-0.03%)
Aug 13, 2019
0.6941
0.6941
0.6018
0.6150
249,591
-0.06(-9.53%)
Aug 12, 2019
0.6317
0.7000
0.6317
0.6798
37,001
+0.02(+3.79%)
Aug 09, 2019
0.6700
0.7000
0.6209
0.6550
35,800
-0.01(-1.52%)
Aug 08, 2019
0.6978
0.6999
0.6238
0.6651
154,735
-0.02(-3.61%)
Aug 07, 2019
0.7300
0.7600
0.6800
0.6900
181,836
-0.05(-6.67%)
Aug 06, 2019
0.7300
0.7898
0.7241
0.7393
133,552
+0.01(+1.85%)
Aug 05, 2019
0.7290
0.7759
0.7110
0.7259
79,591
-0.03(-3.85%)
Aug 02, 2019
0.7111
0.7898
0.7001
0.7550
502,900
+0.07(+11.03%)
Aug 01, 2019
0.7400
0.7688
0.6800
0.6800
256,709
-0.03(-4.56%)
Jul 31, 2019
0.7655
0.7796
0.7100
0.7125
196,341
-0.05(-6.91%)
Jul 30, 2019
0.7700
0.7900
0.7501
0.7654
164,971
+0.00(+0.21%)
Jul 29, 2019
0.7890
0.8500
0.7315
0.7638
533,557
+0.01(+1.84%)
Jul 26, 2019
0.7000
0.8480
0.6850
0.7500
1,571,700
+0.08(+11.94%)
Jul 25, 2019
0.6900
0.6900
0.6500
0.6700
98,326
-0.01(-1.46%)
Jul 24, 2019
0.6700
0.6800
0.6600
0.6799
125,348
+0.01(+1.48%)
Jul 23, 2019
0.6539
0.6998
0.6539
0.6700
61,332
+0.01(+0.75%)
Jul 22, 2019
0.6900
0.6900
0.6531
0.6650
67,497
+0.01(+0.94%)
Jul 19, 2019
0.6600
0.6774
0.6502
0.6588
29,200
-0.00(-0.54%)
Jul 18, 2019
0.6900
0.6900
0.6500
0.6624
38,240
-0.00(-0.73%)
Jul 17, 2019
0.6565
0.6800
0.6516
0.6673
58,594
+0.01(+1.63%)
Jul 16, 2019
0.6500
0.6789
0.6500
0.6566
107,092
+0.00(+0.37%)
Jul 15, 2019
0.6700
0.6825
0.6500
0.6542
59,446
+0.00(+0.65%)
Jul 12, 2019
0.6825
0.6825
0.6500
0.6500
46,500
+0.00(+0.00%)
Jul 11, 2019
0.6985
0.6985
0.6334
0.6500
92,100
-0.03(-4.34%)
Jul 10, 2019
0.7100
0.7100
0.6685
0.6795
58,881
+0.01(+1.40%)
Jul 09, 2019
0.6550
0.6900
0.6500
0.6701
35,241
-0.01(-1.74%)
Jul 08, 2019
0.6900
0.7284
0.6800
0.6820
107,947
-0.01(-1.16%)
Jul 05, 2019
0.6800
0.6926
0.6505
0.6900
23,100
+0.03(+4.53%)
Jul 03, 2019
0.6845
0.6900
0.6500
0.6601
36,000
-0.02(-3.64%)
Jul 02, 2019
0.6700
0.6970
0.6700
0.6850
33,926
+0.02(+2.24%)
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.