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
Forward Inds Inc
(NQ:
FORD
)
0.5202
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 5, 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 30, 2017
1.030
1.070
1.030
1.050
18,010
-0.01(-0.93%)
Jun 29, 2017
1.050
1.067
1.030
1.060
10,261
+0.01(+0.95%)
Jun 28, 2017
1.090
1.090
1.040
1.050
9,537
+0.00(+0.00%)
Jun 27, 2017
1.030
1.080
1.030
1.050
18,991
-0.01(-0.93%)
Jun 26, 2017
1.050
1.120
1.050
1.060
58,437
-0.00(-0.01%)
Jun 23, 2017
1.050
1.060
1.049
1.060
26,502
-0.02(-1.78%)
Jun 22, 2017
1.050
1.079
1.050
1.079
4,212
-0.01(-0.99%)
Jun 21, 2017
1.050
1.090
1.050
1.090
6,824
+0.03(+2.83%)
Jun 20, 2017
1.090
1.100
1.050
1.060
6,273
-0.07(-6.19%)
Jun 19, 2017
1.080
1.130
1.080
1.130
16,977
+0.04(+3.67%)
Jun 16, 2017
1.050
1.090
1.050
1.090
6,357
+0.03(+2.48%)
Jun 15, 2017
1.070
1.072
1.060
1.064
6,775
+0.01(+0.53%)
Jun 14, 2017
1.050
1.090
1.050
1.058
12,195
-0.01(-1.12%)
Jun 13, 2017
1.060
1.100
1.050
1.070
23,610
+0.01(+0.94%)
Jun 12, 2017
1.070
1.088
1.060
1.060
41,737
-0.01(-0.93%)
Jun 09, 2017
1.080
1.099
1.070
1.070
27,095
-0.02(-1.83%)
Jun 08, 2017
1.080
1.097
1.080
1.090
7,382
+0.01(+0.93%)
Jun 07, 2017
1.090
1.110
1.080
1.080
5,784
-0.00(-0.01%)
Jun 06, 2017
1.090
1.104
1.080
1.080
11,096
-0.03(-2.69%)
Jun 05, 2017
1.090
1.126
1.081
1.110
10,774
+0.02(+1.83%)
Jun 02, 2017
1.080
1.125
1.080
1.090
16,360
+0.01(+0.93%)
Jun 01, 2017
1.121
1.130
1.080
1.080
11,633
-0.03(-2.61%)
May 31, 2017
1.100
1.110
1.100
1.109
10,745
-0.02(-1.86%)
May 30, 2017
1.110
1.137
1.070
1.130
19,382
+0.02(+1.79%)
May 26, 2017
1.130
1.130
1.100
1.110
4,992
-0.00(-0.26%)
May 25, 2017
1.120
1.140
1.080
1.113
28,289
+0.00(+0.27%)
May 24, 2017
1.130
1.140
1.090
1.110
26,133
-0.01(-0.89%)
May 23, 2017
1.100
1.137
1.070
1.120
36,300
+0.03(+2.75%)
May 22, 2017
1.100
1.110
1.070
1.090
59,410
+0.00(+0.00%)
May 19, 2017
1.070
1.090
1.070
1.090
51,450
+0.02(+1.87%)
May 18, 2017
1.090
1.120
1.050
1.070
59,094
-0.05(-4.46%)
May 17, 2017
1.140
1.150
1.100
1.120
82,340
-0.03(-2.61%)
May 16, 2017
1.170
1.180
1.140
1.150
49,186
-0.02(-1.71%)
May 15, 2017
1.180
1.180
1.120
1.170
140,224
-0.13(-10.00%)
May 12, 2017
1.130
1.650
1.130
1.300
2,017,794
+0.19(+17.12%)
May 11, 2017
1.130
1.140
1.100
1.110
11,186
-0.01(-0.89%)
May 10, 2017
1.110
1.140
1.110
1.120
7,937
+0.00(+0.01%)
May 09, 2017
1.130
1.150
1.100
1.120
4,925
-0.00(-0.16%)
May 08, 2017
1.140
1.140
1.121
1.122
16,878
-0.02(-1.61%)
May 05, 2017
1.140
1.140
1.100
1.140
8,134
+0.01(+0.88%)
May 04, 2017
1.150
1.150
1.100
1.130
10,561
+0.01(+0.99%)
May 03, 2017
1.110
1.120
1.100
1.119
8,914
+0.02(+1.71%)
May 02, 2017
1.090
1.120
1.090
1.100
11,491
-0.02(-1.78%)
May 01, 2017
1.100
1.120
1.100
1.120
6,157
+0.01(+0.91%)
Apr 28, 2017
1.090
1.120
1.090
1.110
6,720
+0.02(+1.83%)
Apr 27, 2017
1.090
1.130
1.090
1.090
23,057
-0.02(-2.12%)
Apr 26, 2017
1.120
1.140
1.114
1.114
28,125
-0.01(-0.57%)
Apr 25, 2017
1.093
1.140
1.090
1.120
14,173
+0.02(+1.82%)
Apr 24, 2017
1.110
1.140
1.090
1.100
15,657
-0.03(-2.65%)
Apr 21, 2017
1.140
1.140
1.100
1.130
13,842
-0.01(-0.88%)
Apr 20, 2017
1.140
1.160
1.140
1.140
2,429
-0.01(-0.87%)
Apr 19, 2017
1.120
1.180
1.120
1.150
15,387
+0.02(+1.77%)
Apr 18, 2017
1.160
1.190
1.100
1.130
40,609
-0.02(-1.75%)
Apr 17, 2017
1.130
1.180
1.130
1.150
9,547
-0.01(-0.85%)
Apr 13, 2017
1.190
1.190
1.130
1.160
9,532
-0.02(-1.69%)
Apr 12, 2017
1.142
1.190
1.140
1.180
9,608
+0.03(+2.61%)
Apr 11, 2017
1.170
1.190
1.140
1.150
12,941
-0.04(-3.36%)
Apr 10, 2017
1.170
1.210
1.131
1.190
30,841
+0.03(+2.59%)
Apr 07, 2017
1.180
1.200
1.150
1.160
6,879
-0.02(-1.69%)
Apr 06, 2017
1.160
1.230
1.151
1.180
10,253
+0.03(+2.60%)
Apr 05, 2017
1.150
1.220
1.150
1.150
22,047
-0.01(-0.86%)
Apr 04, 2017
1.160
1.220
1.160
1.160
32,671
-0.02(-1.69%)
Apr 03, 2017
1.210
1.220
1.180
1.180
47,627
-0.01(-0.67%)
Mar 31, 2017
1.160
1.210
1.140
1.188
127,244
+0.05(+4.21%)
Mar 30, 2017
1.130
1.170
1.100
1.140
15,795
+0.03(+2.70%)
Mar 29, 2017
1.100
1.120
1.070
1.110
19,413
+0.02(+1.83%)
Mar 28, 2017
1.130
1.160
1.020
1.090
28,786
-0.03(-2.68%)
Mar 27, 2017
1.130
1.130
1.120
1.120
25,168
-0.00(-0.20%)
Mar 24, 2017
1.130
1.130
1.114
1.122
6,113
+0.00(+0.21%)
Mar 23, 2017
1.080
1.130
1.070
1.120
15,692
+0.02(+1.82%)
Mar 22, 2017
1.120
1.120
1.084
1.100
9,091
+0.00(+0.00%)
Mar 21, 2017
1.110
1.130
1.090
1.100
7,071
-0.02(-1.79%)
Mar 20, 2017
1.110
1.130
1.102
1.120
9,785
+0.01(+0.90%)
Mar 17, 2017
1.070
1.110
1.070
1.110
30,289
+0.03(+2.78%)
Mar 16, 2017
1.090
1.090
1.070
1.080
8,797
+0.01(+0.93%)
Mar 15, 2017
1.080
1.090
1.070
1.070
8,157
+0.00(+0.00%)
Mar 14, 2017
1.110
1.110
1.070
1.070
15,079
-0.02(-1.83%)
Mar 13, 2017
1.080
1.140
1.070
1.090
21,455
+0.00(+0.00%)
Mar 10, 2017
1.110
1.110
1.070
1.090
19,520
-0.04(-3.54%)
Mar 09, 2017
1.170
1.170
1.060
1.130
52,380
-0.01(-0.88%)
Mar 08, 2017
1.140
1.140
1.130
1.140
21,102
+0.02(+1.76%)
Mar 07, 2017
1.075
1.180
1.070
1.120
93,220
+0.05(+4.69%)
Mar 06, 2017
1.080
1.090
1.062
1.070
13,690
-0.02(-1.73%)
Mar 03, 2017
1.120
1.140
1.080
1.089
61,957
-0.04(-3.64%)
Mar 02, 2017
1.120
1.150
1.120
1.130
9,221
+0.01(+0.89%)
Mar 01, 2017
1.127
1.180
1.120
1.120
81,700
+0.01(+0.90%)
Feb 28, 2017
1.140
1.180
1.110
1.110
43,191
-0.04(-3.48%)
Feb 27, 2017
1.150
1.150
1.137
1.150
8,316
+0.00(+0.00%)
Feb 24, 2017
1.140
1.155
1.140
1.150
3,514
+0.01(+0.88%)
Feb 23, 2017
1.150
1.160
1.140
1.140
13,170
-0.01(-0.88%)
Feb 22, 2017
1.140
1.170
1.140
1.150
9,648
-0.01(-0.84%)
Feb 21, 2017
1.170
1.170
1.150
1.160
26,557
+0.01(+0.86%)
Feb 17, 2017
1.150
1.150
1.150
0
+0.00(+0.00%)
Feb 16, 2017
1.160
1.180
1.130
1.150
57,194
+0.00(+0.01%)
Feb 15, 2017
1.160
1.160
1.130
1.150
61,224
-0.00(-0.01%)
Feb 14, 2017
1.220
1.229
1.140
1.150
114,948
-0.09(-7.26%)
Feb 13, 2017
1.250
1.259
1.222
1.240
16,315
+0.02(+1.53%)
Feb 10, 2017
1.210
1.221
1.204
1.221
5,412
+0.00(+0.11%)
Feb 09, 2017
1.230
1.230
1.200
1.220
11,052
-0.01(-0.81%)
Feb 08, 2017
1.240
1.240
1.190
1.230
3,710
+0.01(+0.81%)
Feb 07, 2017
1.240
1.242
1.200
1.220
29,548
-0.02(-1.61%)
Feb 06, 2017
1.250
1.259
1.230
1.240
12,900
-0.01(-0.80%)
Feb 03, 2017
1.230
1.250
1.200
1.250
7,541
+0.02(+1.63%)
Feb 02, 2017
1.240
1.260
1.200
1.230
22,154
-0.02(-1.60%)
Feb 01, 2017
1.220
1.290
1.209
1.250
37,633
+0.06(+5.04%)
Jan 31, 2017
1.230
1.230
1.180
1.190
24,669
-0.04(-3.24%)
Jan 30, 2017
1.240
1.240
1.210
1.230
22,292
-0.00(-0.01%)
Jan 27, 2017
1.260
1.260
1.200
1.230
16,652
-0.01(-1.13%)
Jan 26, 2017
1.220
1.276
1.210
1.244
17,864
+0.01(+1.14%)
Jan 25, 2017
1.250
1.250
1.210
1.230
17,625
-0.02(-1.60%)
Jan 24, 2017
1.200
1.300
1.180
1.250
250,112
+0.06(+5.04%)
Jan 23, 2017
1.200
1.210
1.170
1.190
15,124
+0.01(+0.95%)
Jan 20, 2017
1.180
1.200
1.163
1.179
21,476
-0.00(-0.25%)
Jan 19, 2017
1.220
1.220
1.182
1.182
12,770
-0.03(-2.10%)
Jan 18, 2017
1.200
1.228
1.200
1.207
10,539
-0.01(-1.07%)
Jan 17, 2017
1.210
1.230
1.210
1.220
7,014
+0.01(+0.83%)
Jan 13, 2017
1.210
1.210
1.210
0
+0.00(+0.00%)
Jan 12, 2017
1.200
1.230
1.200
1.210
11,035
-0.01(-0.82%)
Jan 11, 2017
1.220
1.230
1.200
1.220
27,282
+0.01(+0.83%)
Jan 10, 2017
1.200
1.220
1.200
1.210
27,750
+0.01(+0.83%)
Jan 09, 2017
1.190
1.226
1.190
1.200
22,539
-0.03(-2.44%)
Jan 06, 2017
1.220
1.250
1.201
1.230
29,603
+0.01(+0.82%)
Jan 05, 2017
1.190
1.220
1.190
1.220
15,410
+0.03(+2.52%)
Jan 04, 2017
1.230
1.238
1.150
1.190
70,182
+0.00(+0.00%)
Jan 03, 2017
1.290
1.290
1.170
1.190
70,160
-0.06(-4.80%)
Dec 30, 2016
1.250
1.250
1.250
0
+0.03(+2.46%)
Dec 29, 2016
1.240
1.270
1.210
1.220
19,481
-0.02(-1.61%)
Dec 28, 2016
1.290
1.290
1.200
1.240
54,246
+0.00(+0.00%)
Dec 27, 2016
1.280
1.299
1.230
1.240
46,573
-0.08(-6.06%)
Dec 23, 2016
1.320
1.320
1.320
0
+0.02(+1.54%)
Dec 22, 2016
1.300
1.300
1.270
1.300
31,216
+0.02(+1.56%)
Dec 21, 2016
1.280
1.290
1.235
1.280
29,377
+0.00(+0.00%)
Dec 20, 2016
1.280
1.290
1.252
1.280
14,479
+0.00(+0.00%)
Dec 19, 2016
1.320
1.390
1.200
1.280
91,040
+0.03(+2.40%)
Dec 16, 2016
1.319
1.319
1.260
1.250
9,067
-0.04(-3.10%)
Dec 15, 2016
1.310
1.310
1.284
1.290
13,828
-0.05(-3.73%)
Dec 14, 2016
1.300
1.350
1.290
1.340
34,466
+0.06(+4.69%)
Dec 13, 2016
1.340
1.400
1.280
1.280
25,348
-0.06(-4.58%)
Dec 12, 2016
1.380
1.450
1.340
1.341
145,639
-0.05(-3.49%)
Dec 09, 2016
1.400
1.420
1.367
1.390
13,752
-0.02(-1.42%)
Dec 08, 2016
1.420
1.440
1.110
1.410
148,835
-0.01(-0.63%)
Dec 07, 2016
1.390
1.440
1.340
1.419
32,648
+0.05(+3.57%)
Dec 06, 2016
1.350
1.380
1.320
1.370
10,202
+0.01(+0.74%)
Dec 05, 2016
1.410
1.410
1.360
1.360
26,111
-0.02(-1.45%)
Dec 02, 2016
1.360
1.380
1.360
1.380
4,299
+0.02(+1.47%)
Dec 01, 2016
1.440
1.440
1.360
1.360
7,532
-0.06(-4.23%)
Nov 30, 2016
1.402
1.440
1.365
1.420
15,254
+0.04(+2.91%)
Nov 29, 2016
1.350
1.418
1.350
1.380
3,650
+0.01(+0.73%)
Nov 28, 2016
1.370
1.420
1.350
1.370
3,886
-0.03(-2.14%)
Nov 25, 2016
1.400
1.400
1.380
1.400
2,277
+0.02(+1.45%)
Nov 23, 2016
1.380
1.380
1.380
0
+0.00(+0.00%)
Nov 22, 2016
1.330
1.380
1.330
1.380
5,591
+0.01(+0.73%)
Nov 21, 2016
1.390
1.408
1.330
1.370
32,202
-0.02(-1.43%)
Nov 18, 2016
1.440
1.440
1.322
1.390
36,224
+0.03(+2.57%)
Nov 17, 2016
1.380
1.540
1.350
1.355
157,604
-0.02(-1.80%)
Nov 16, 2016
1.390
1.450
1.310
1.380
79,442
-0.01(-0.72%)
Nov 15, 2016
1.332
1.400
1.310
1.390
66,805
+0.06(+4.51%)
Nov 14, 2016
1.250
1.341
1.250
1.330
31,180
+0.07(+5.56%)
Nov 11, 2016
1.270
1.300
1.260
1.260
43,251
-0.05(-3.82%)
Nov 10, 2016
1.240
1.310
1.240
1.310
14,172
+0.04(+3.14%)
Nov 09, 2016
1.170
1.290
1.130
1.270
95,183
+0.05(+4.11%)
Nov 08, 2016
1.230
1.230
1.172
1.220
50,923
-0.01(-0.81%)
Nov 07, 2016
1.200
1.298
1.200
1.230
61,592
+0.02(+1.65%)
Nov 04, 2016
1.245
1.279
1.210
1.210
30,787
-0.02(-1.63%)
Nov 03, 2016
1.280
1.300
1.200
1.230
83,773
-0.04(-3.15%)
Nov 02, 2016
1.110
1.340
1.110
1.270
184,557
+0.16(+14.40%)
Nov 01, 2016
1.110
1.130
1.102
1.110
15,928
-0.01(-0.88%)
Oct 31, 2016
1.130
1.130
1.100
1.120
35,817
+0.00(+0.00%)
Oct 28, 2016
1.137
1.137
1.100
1.120
40,787
+0.04(+3.70%)
Oct 27, 2016
1.120
1.139
1.080
1.080
97,064
-0.04(-3.57%)
Oct 26, 2016
1.100
1.130
1.070
1.120
148,180
+0.05(+4.67%)
Oct 25, 2016
1.070
1.102
1.070
1.070
50,761
-0.03(-2.73%)
Oct 24, 2016
1.120
1.130
1.100
1.100
53,288
-0.04(-3.51%)
Oct 21, 2016
1.170
1.170
1.130
1.140
31,283
-0.02(-1.55%)
Oct 20, 2016
1.160
1.180
1.140
1.158
42,977
+0.01(+0.70%)
Oct 19, 2016
1.230
1.245
1.143
1.150
56,351
-0.07(-5.74%)
Oct 18, 2016
1.240
1.290
1.210
1.220
47,074
-0.02(-1.61%)
Oct 17, 2016
1.270
1.282
1.220
1.240
24,875
+0.00(+0.00%)
Oct 14, 2016
1.270
1.330
1.200
1.240
36,206
-0.01(-0.80%)
Oct 13, 2016
1.300
1.310
1.250
1.250
37,506
-0.07(-5.30%)
Oct 12, 2016
1.340
1.340
1.310
1.320
5,759
+0.02(+1.54%)
Oct 11, 2016
1.360
1.390
1.300
1.300
92,526
-0.06(-4.41%)
Oct 10, 2016
1.350
1.390
1.350
1.360
75,772
+0.02(+1.49%)
Oct 07, 2016
1.370
1.380
1.320
1.340
53,136
-0.02(-1.47%)
Oct 06, 2016
1.410
1.410
1.320
1.360
119,234
-0.07(-4.90%)
Oct 05, 2016
1.430
1.430
1.350
1.430
75,958
-0.01(-0.69%)
Oct 04, 2016
1.420
1.480
1.410
1.440
142,923
-0.02(-1.37%)
Oct 03, 2016
1.490
1.510
1.420
1.460
143,341
-0.03(-2.01%)
Sep 30, 2016
1.510
1.510
1.419
1.490
36,401
-0.01(-0.67%)
Sep 29, 2016
1.470
1.500
1.445
1.500
10,478
+0.05(+3.45%)
Sep 28, 2016
1.496
1.500
1.450
1.450
14,943
+0.00(+0.00%)
Sep 27, 2016
1.480
1.505
1.450
1.450
16,406
-0.06(-3.97%)
Sep 26, 2016
1.500
1.560
1.410
1.510
96,332
-0.06(-3.82%)
Sep 23, 2016
1.510
1.570
1.448
1.570
27,926
+0.06(+3.97%)
Sep 22, 2016
1.480
1.510
1.450
1.510
9,877
+0.06(+4.14%)
Sep 21, 2016
1.380
1.501
1.380
1.450
73,123
+0.04(+2.84%)
Sep 20, 2016
1.472
1.500
1.390
1.410
28,301
-0.08(-5.37%)
Sep 19, 2016
1.500
1.500
1.460
1.490
8,064
-0.03(-1.97%)
Sep 16, 2016
1.500
1.530
1.450
1.520
18,528
-0.01(-0.65%)
Sep 15, 2016
1.500
1.560
1.390
1.530
51,713
+0.00(+0.00%)
Sep 14, 2016
1.530
1.560
1.440
1.530
22,613
+0.00(+0.00%)
Sep 13, 2016
1.560
1.560
1.460
1.530
52,390
-0.01(-0.65%)
Sep 12, 2016
1.500
1.560
1.500
1.540
36,231
+0.04(+2.67%)
Sep 09, 2016
1.530
1.600
1.480
1.500
240,307
-0.03(-1.65%)
Sep 08, 2016
1.630
1.670
1.490
1.525
79,287
-0.03(-2.24%)
Sep 07, 2016
1.630
1.630
1.560
1.560
45,586
-0.07(-4.29%)
Sep 06, 2016
1.650
1.655
1.550
1.630
50,677
-0.01(-0.61%)
Sep 02, 2016
1.580
1.640
1.640
1.640
49,100
+0.07(+4.46%)
Sep 01, 2016
1.580
1.600
1.570
1.570
7,582
-0.02(-1.26%)
Aug 31, 2016
1.580
1.590
1.550
1.590
13,132
-0.01(-0.63%)
Aug 30, 2016
1.617
1.660
1.600
1.600
13,182
+0.00(+0.00%)
Aug 29, 2016
1.570
1.645
1.570
1.600
36,782
+0.03(+1.91%)
Aug 26, 2016
1.650
1.680
1.570
1.570
47,570
-0.06(-3.68%)
Aug 25, 2016
1.600
1.750
1.577
1.630
153,518
+0.02(+1.56%)
Aug 24, 2016
1.640
1.640
1.540
1.605
35,679
-0.04(-2.73%)
Aug 23, 2016
1.650
1.650
1.590
1.650
44,587
+0.00(+0.00%)
Aug 22, 2016
1.600
1.650
1.600
1.650
108,913
+0.04(+2.48%)
Aug 19, 2016
1.590
1.620
1.541
1.610
77,452
+0.04(+2.55%)
Aug 18, 2016
1.480
1.620
1.480
1.570
108,247
+0.07(+4.66%)
Aug 17, 2016
1.500
1.530
1.490
1.500
28,887
-0.01(-0.66%)
Aug 16, 2016
1.513
1.513
1.483
1.510
20,274
+0.00(+0.00%)
Aug 15, 2016
1.400
1.540
1.360
1.510
193,329
-0.02(-1.31%)
Aug 12, 2016
1.520
1.560
1.520
1.530
4,909
+0.00(+0.00%)
Aug 11, 2016
1.510
1.550
1.510
1.530
13,295
+0.02(+1.32%)
Aug 10, 2016
1.470
1.527
1.470
1.510
17,402
+0.01(+0.94%)
Aug 09, 2016
1.420
1.535
1.400
1.496
25,857
+0.04(+2.47%)
Aug 08, 2016
1.390
1.520
1.300
1.460
135,903
-0.10(-6.27%)
Aug 05, 2016
1.530
1.590
1.530
1.558
62,879
+0.03(+1.81%)
Aug 04, 2016
1.520
1.550
1.500
1.530
43,469
+0.03(+2.00%)
Aug 03, 2016
1.520
1.520
1.500
1.500
75,103
+0.00(+0.00%)
Aug 02, 2016
1.530
1.530
1.500
1.500
27,107
-0.03(-1.96%)
Aug 01, 2016
1.500
1.550
1.500
1.530
36,375
+0.05(+3.38%)
Jul 29, 2016
1.480
1.557
1.470
1.480
70,297
-0.05(-3.27%)
Jul 28, 2016
1.580
1.590
1.450
1.530
74,269
-0.06(-3.77%)
Jul 27, 2016
1.640
1.650
1.470
1.590
63,161
-0.03(-1.85%)
Jul 26, 2016
1.640
1.650
1.590
1.620
38,751
+0.02(+1.25%)
Jul 25, 2016
1.560
1.660
1.560
1.600
517,279
+0.04(+2.56%)
Jul 22, 2016
1.520
1.560
1.480
1.560
307,503
+0.03(+1.96%)
Jul 21, 2016
1.420
1.560
1.400
1.530
124,499
+0.13(+9.29%)
Jul 20, 2016
1.390
1.440
1.390
1.400
132,016
+0.00(+0.00%)
Jul 19, 2016
1.400
1.450
1.380
1.400
150,986
+0.03(+2.19%)
Jul 18, 2016
1.350
1.400
1.340
1.370
87,463
+0.02(+1.48%)
Jul 15, 2016
1.360
1.390
1.310
1.350
41,100
+0.01(+0.75%)
Jul 14, 2016
1.350
1.355
1.320
1.340
27,213
-0.01(-0.74%)
Jul 13, 2016
1.310
1.400
1.310
1.350
50,648
+0.02(+1.50%)
Jul 12, 2016
1.350
1.370
1.320
1.330
72,799
-0.00(-0.01%)
Jul 11, 2016
1.320
1.440
1.310
1.330
159,067
+0.00(+0.16%)
Jul 08, 2016
1.440
1.450
1.310
1.328
153,631
-0.12(-8.41%)
Jul 07, 2016
1.500
1.509
1.360
1.450
290,652
+0.30(+26.09%)
Jul 05, 2016
1.170
1.280
1.020
1.150
178,074
-0.05(-4.17%)
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.