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
Energy Fuels Inc
(NY:
UUUU
)
6.020
-0.100 (-1.63%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2020
1.670
1.765
1.640
1.710
1,427,100
+0.02(+1.18%)
Jul 30, 2020
1.710
1.710
1.590
1.690
1,369,364
-0.03(-1.74%)
Jul 29, 2020
1.930
1.940
1.650
1.720
3,924,819
-0.13(-7.03%)
Jul 28, 2020
1.950
1.970
1.850
1.850
1,599,609
-0.11(-5.61%)
Jul 27, 2020
1.900
1.960
1.870
1.960
2,185,343
+0.09(+4.81%)
Jul 24, 2020
1.850
1.970
1.840
1.870
3,226,400
+0.02(+1.08%)
Jul 23, 2020
1.850
1.890
1.770
1.850
1,946,998
+0.01(+0.54%)
Jul 22, 2020
1.840
1.930
1.770
1.840
3,850,293
+0.02(+1.10%)
Jul 21, 2020
1.900
1.940
1.800
1.820
2,363,497
+0.01(+0.55%)
Jul 20, 2020
1.820
1.930
1.800
1.810
3,296,206
+0.06(+3.43%)
Jul 17, 2020
1.620
1.800
1.590
1.750
3,431,700
+0.16(+10.06%)
Jul 16, 2020
1.580
1.620
1.550
1.590
1,474,548
+0.01(+0.63%)
Jul 15, 2020
1.550
1.610
1.530
1.580
1,167,367
+0.04(+2.60%)
Jul 14, 2020
1.530
1.550
1.500
1.540
681,924
+0.00(+0.00%)
Jul 13, 2020
1.560
1.600
1.530
1.540
843,321
-0.02(-1.28%)
Jul 10, 2020
1.550
1.580
1.525
1.560
680,300
+0.03(+1.96%)
Jul 09, 2020
1.650
1.650
1.510
1.530
1,007,074
-0.08(-4.97%)
Jul 08, 2020
1.600
1.650
1.590
1.610
754,579
+0.02(+1.26%)
Jul 07, 2020
1.580
1.620
1.520
1.590
947,320
+0.02(+1.27%)
Jul 06, 2020
1.530
1.590
1.527
1.570
1,063,470
+0.07(+4.67%)
Jul 02, 2020
1.550
1.560
1.480
1.500
862,600
-0.03(-1.96%)
Jul 01, 2020
1.520
1.550
1.490
1.530
701,260
+0.02(+1.32%)
Jun 30, 2020
1.470
1.535
1.460
1.510
1,180,394
+0.05(+3.42%)
Jun 29, 2020
1.450
1.490
1.430
1.460
1,593,219
+0.03(+2.10%)
Jun 26, 2020
1.550
1.560
1.430
1.430
3,612,500
-0.13(-8.33%)
Jun 25, 2020
1.550
1.580
1.520
1.560
730,569
+0.00(+0.00%)
Jun 24, 2020
1.540
1.580
1.450
1.560
1,321,176
+0.02(+1.30%)
Jun 23, 2020
1.590
1.610
1.540
1.540
1,047,952
-0.04(-2.53%)
Jun 22, 2020
1.600
1.610
1.560
1.580
901,606
+0.00(+0.00%)
Jun 19, 2020
1.610
1.610
1.540
1.580
1,251,700
+0.03(+1.94%)
Jun 18, 2020
1.580
1.610
1.550
1.550
1,003,842
-0.02(-1.27%)
Jun 17, 2020
1.610
1.640
1.570
1.570
1,898,159
-0.03(-1.88%)
Jun 16, 2020
1.640
1.640
1.540
1.600
1,105,445
+0.02(+1.27%)
Jun 15, 2020
1.550
1.620
1.480
1.580
1,699,034
+0.02(+1.28%)
Jun 12, 2020
1.590
1.610
1.520
1.560
1,774,800
+0.02(+1.30%)
Jun 11, 2020
1.670
1.730
1.530
1.540
2,564,889
-0.09(-5.52%)
Jun 10, 2020
1.700
1.700
1.620
1.630
1,243,901
-0.06(-3.55%)
Jun 09, 2020
1.670
1.700
1.629
1.690
856,028
+0.02(+1.20%)
Jun 08, 2020
1.660
1.710
1.640
1.670
958,976
+0.02(+1.21%)
Jun 05, 2020
1.700
1.720
1.610
1.650
1,153,300
-0.03(-1.79%)
Jun 04, 2020
1.700
1.740
1.630
1.680
802,082
-0.03(-1.75%)
Jun 03, 2020
1.810
1.810
1.690
1.710
1,048,727
-0.05(-2.84%)
Jun 02, 2020
1.700
1.780
1.690
1.760
1,228,480
+0.08(+4.76%)
Jun 01, 2020
1.740
1.750
1.670
1.680
1,099,211
-0.04(-2.33%)
May 29, 2020
1.630
1.730
1.610
1.720
1,294,100
+0.09(+5.52%)
May 28, 2020
1.700
1.750
1.620
1.630
1,507,805
-0.05(-2.98%)
May 27, 2020
1.680
1.710
1.550
1.680
1,488,026
+0.05(+3.07%)
May 26, 2020
1.630
1.670
1.620
1.630
900,639
+0.01(+0.62%)
May 22, 2020
1.630
1.640
1.575
1.620
742,100
+0.00(+0.00%)
May 21, 2020
1.680
1.700
1.550
1.620
1,204,275
-0.01(-0.61%)
May 20, 2020
1.600
1.680
1.570
1.630
1,736,017
+0.06(+3.82%)
May 19, 2020
1.670
1.675
1.550
1.570
1,239,808
-0.08(-4.85%)
May 18, 2020
1.650
1.700
1.600
1.650
1,294,671
+0.04(+2.48%)
May 15, 2020
1.540
1.620
1.480
1.610
1,222,700
+0.09(+5.92%)
May 14, 2020
1.440
1.530
1.380
1.520
1,819,281
+0.07(+4.83%)
May 13, 2020
1.600
1.630
1.420
1.450
2,058,708
-0.12(-7.64%)
May 12, 2020
1.680
1.710
1.570
1.570
1,428,727
-0.11(-6.55%)
May 11, 2020
1.750
1.770
1.670
1.680
1,228,486
-0.07(-4.00%)
May 08, 2020
1.730
1.770
1.680
1.750
1,241,000
+0.05(+2.94%)
May 07, 2020
1.710
1.750
1.662
1.700
933,872
+0.02(+1.19%)
May 06, 2020
1.770
1.800
1.680
1.680
1,049,874
-0.06(-3.45%)
May 05, 2020
1.740
1.810
1.690
1.740
1,700,954
+0.05(+2.96%)
May 04, 2020
1.750
1.790
1.580
1.690
3,315,494
-0.11(-6.11%)
May 01, 2020
1.810
1.810
1.670
1.800
1,644,700
+0.02(+1.12%)
Apr 30, 2020
1.810
1.890
1.740
1.780
1,793,214
-0.08(-4.30%)
Apr 29, 2020
1.820
1.880
1.790
1.860
1,780,055
+0.05(+2.76%)
Apr 28, 2020
1.870
1.900
1.715
1.810
1,955,055
-0.05(-2.69%)
Apr 27, 2020
1.910
1.930
1.780
1.860
1,913,475
+0.00(+0.00%)
Apr 24, 2020
2.010
2.010
1.810
1.860
2,921,800
-0.05(-2.62%)
Apr 23, 2020
2.100
2.350
1.760
1.910
11,812,677
+0.01(+0.53%)
Apr 22, 2020
1.600
1.930
1.570
1.900
4,026,534
+0.34(+21.79%)
Apr 21, 2020
1.700
1.700
1.500
1.560
1,898,487
-0.12(-7.14%)
Apr 20, 2020
1.590
1.710
1.570
1.680
2,312,832
+0.09(+5.66%)
Apr 17, 2020
1.570
1.600
1.505
1.590
1,087,400
+0.05(+3.25%)
Apr 16, 2020
1.660
1.730
1.510
1.540
2,482,136
-0.05(-3.14%)
Apr 15, 2020
1.550
1.630
1.500
1.590
1,979,963
+0.05(+3.25%)
Apr 14, 2020
1.500
1.640
1.400
1.540
3,840,014
+0.23(+17.56%)
Apr 13, 2020
1.330
1.340
1.240
1.310
1,073,619
+0.02(+1.55%)
Apr 09, 2020
1.300
1.360
1.220
1.290
917,700
-0.02(-1.53%)
Apr 08, 2020
1.350
1.370
1.290
1.310
1,151,705
+0.02(+1.55%)
Apr 07, 2020
1.280
1.340
1.210
1.290
1,955,394
+0.13(+11.21%)
Apr 06, 2020
1.150
1.210
1.110
1.160
959,483
+0.06(+5.45%)
Apr 03, 2020
1.140
1.170
1.070
1.100
415,700
-0.02(-1.79%)
Apr 02, 2020
1.140
1.180
1.100
1.120
468,213
-0.01(-0.88%)
Apr 01, 2020
1.150
1.180
1.050
1.130
1,029,727
-0.05(-4.24%)
Mar 31, 2020
1.080
1.180
1.060
1.180
1,581,093
+0.11(+10.28%)
Mar 30, 2020
1.020
1.070
0.9701
1.070
909,249
+0.11(+11.90%)
Mar 27, 2020
0.9900
1.030
0.9251
0.9562
619,300
-0.07(-7.17%)
Mar 26, 2020
1.000
1.070
0.9750
1.030
854,593
+0.03(+3.00%)
Mar 25, 2020
1.000
1.050
0.9201
1.000
1,027,108
+0.02(+2.04%)
Mar 24, 2020
0.9700
0.9800
0.9000
0.9800
1,220,640
+0.11(+12.66%)
Mar 23, 2020
0.9605
1.000
0.8432
0.8699
895,047
-0.07(-7.46%)
Mar 20, 2020
0.9800
1.060
0.8850
0.9400
1,530,700
-0.04(-4.08%)
Mar 19, 2020
0.8900
0.9900
0.8600
0.9800
763,685
+0.08(+8.95%)
Mar 18, 2020
0.9243
0.9400
0.8455
0.8995
747,585
-0.09(-9.14%)
Mar 17, 2020
0.9000
0.9900
0.7892
0.9900
1,455,751
+0.14(+15.80%)
Mar 16, 2020
0.8100
0.8745
0.8100
0.8549
1,144,096
-0.08(-8.24%)
Mar 13, 2020
0.9000
0.9500
0.8500
0.9317
1,478,600
+0.09(+10.10%)
Mar 12, 2020
0.8900
0.9400
0.7800
0.8462
1,983,299
-0.17(-17.04%)
Mar 11, 2020
1.110
1.120
1.010
1.020
1,531,468
-0.11(-9.73%)
Mar 10, 2020
1.180
1.200
1.020
1.130
1,140,964
+0.06(+5.61%)
Mar 09, 2020
1.170
1.175
1.050
1.070
1,429,558
-0.16(-13.01%)
Mar 06, 2020
1.250
1.261
1.180
1.230
865,000
-0.06(-4.65%)
Mar 05, 2020
1.310
1.330
1.250
1.290
1,107,173
-0.04(-3.01%)
Mar 04, 2020
1.350
1.410
1.320
1.330
1,738,608
+0.03(+2.31%)
Mar 03, 2020
1.300
1.440
1.220
1.300
3,511,872
+0.02(+1.56%)
Mar 02, 2020
1.400
1.400
1.140
1.280
1,651,130
+0.10(+8.47%)
Feb 28, 2020
1.060
1.190
1.040
1.180
1,701,800
+0.09(+8.26%)
Feb 27, 2020
1.210
1.210
1.040
1.090
2,097,053
-0.06(-5.22%)
Feb 26, 2020
1.270
1.270
1.130
1.150
2,348,479
-0.01(-0.86%)
Feb 25, 2020
1.300
1.320
1.160
1.160
2,814,345
-0.13(-10.08%)
Feb 24, 2020
1.350
1.350
1.250
1.290
2,571,425
-0.07(-5.15%)
Feb 21, 2020
1.420
1.430
1.360
1.360
1,682,800
-0.03(-2.16%)
Feb 20, 2020
1.450
1.450
1.390
1.390
1,947,960
-0.05(-3.47%)
Feb 19, 2020
1.430
1.470
1.390
1.440
2,048,591
+0.01(+0.70%)
Feb 18, 2020
1.520
1.530
1.420
1.430
2,084,449
-0.06(-4.03%)
Feb 14, 2020
1.550
1.550
1.480
1.490
3,211,200
-0.22(-12.87%)
Feb 13, 2020
1.730
1.740
1.660
1.710
748,461
-0.01(-0.58%)
Feb 12, 2020
1.750
1.780
1.670
1.720
1,152,995
+0.01(+0.58%)
Feb 11, 2020
1.650
1.750
1.650
1.710
1,611,586
+0.10(+6.21%)
Feb 10, 2020
1.630
1.790
1.600
1.610
2,612,115
-0.02(-1.23%)
Feb 07, 2020
1.650
1.660
1.550
1.630
740,200
-0.03(-1.81%)
Feb 06, 2020
1.740
1.740
1.650
1.660
478,491
-0.07(-4.05%)
Feb 05, 2020
1.750
1.750
1.630
1.730
1,003,627
+0.03(+1.76%)
Feb 04, 2020
1.670
1.750
1.670
1.700
1,337,594
+0.06(+3.66%)
Feb 03, 2020
1.540
1.780
1.490
1.640
4,046,480
+0.22(+15.49%)
Jan 31, 2020
1.490
1.660
1.390
1.420
2,648,600
-0.06(-4.05%)
Jan 30, 2020
1.460
1.490
1.390
1.480
652,531
+0.01(+0.68%)
Jan 29, 2020
1.510
1.550
1.430
1.470
1,108,791
-0.05(-3.29%)
Jan 28, 2020
1.590
1.610
1.500
1.520
1,018,930
-0.09(-5.59%)
Jan 27, 2020
1.600
1.660
1.560
1.610
588,985
-0.01(-0.62%)
Jan 24, 2020
1.680
1.680
1.610
1.620
564,900
-0.03(-1.82%)
Jan 23, 2020
1.650
1.673
1.610
1.650
369,983
-0.01(-0.60%)
Jan 22, 2020
1.650
1.680
1.620
1.660
614,130
+0.01(+0.61%)
Jan 21, 2020
1.730
1.730
1.650
1.650
1,275,659
-0.08(-4.62%)
Jan 17, 2020
1.850
1.850
1.730
1.730
734,800
-0.08(-4.42%)
Jan 16, 2020
1.760
1.880
1.760
1.810
983,111
+0.01(+0.56%)
Jan 15, 2020
1.780
1.800
1.740
1.800
699,438
+0.03(+1.69%)
Jan 14, 2020
1.800
1.830
1.740
1.770
846,774
-0.02(-1.12%)
Jan 13, 2020
1.710
1.830
1.700
1.790
708,005
+0.08(+4.68%)
Jan 10, 2020
1.760
1.810
1.710
1.710
939,900
-0.04(-2.29%)
Jan 09, 2020
1.810
1.810
1.720
1.750
690,180
-0.01(-0.57%)
Jan 08, 2020
1.840
1.890
1.750
1.760
1,200,411
-0.08(-4.35%)
Jan 07, 2020
1.890
1.900
1.830
1.840
1,018,897
-0.04(-2.13%)
Jan 06, 2020
1.950
1.960
1.860
1.880
799,741
-0.02(-1.05%)
Jan 03, 2020
1.870
1.920
1.830
1.900
960,600
+0.03(+1.60%)
Jan 02, 2020
1.920
1.930
1.830
1.870
1,068,440
-0.04(-2.09%)
Dec 31, 2019
1.860
1.920
1.860
1.910
766,800
+0.06(+3.24%)
Dec 30, 2019
1.860
1.880
1.820
1.850
916,301
-0.01(-0.54%)
Dec 27, 2019
1.890
1.920
1.850
1.860
915,700
+0.00(+0.00%)
Dec 26, 2019
1.880
1.920
1.860
1.860
609,092
-0.02(-1.06%)
Dec 24, 2019
1.880
1.890
1.830
1.880
292,100
+0.01(+0.53%)
Dec 23, 2019
1.900
1.920
1.830
1.870
1,102,291
-0.01(-0.53%)
Dec 20, 2019
1.860
1.890
1.820
1.880
1,321,400
+0.01(+0.53%)
Dec 19, 2019
1.900
1.910
1.860
1.870
783,699
+0.01(+0.54%)
Dec 18, 2019
1.850
1.900
1.830
1.860
838,758
+0.03(+1.64%)
Dec 17, 2019
1.900
1.913
1.820
1.830
1,003,173
-0.07(-3.68%)
Dec 16, 2019
1.990
2.010
1.890
1.900
746,989
-0.05(-2.56%)
Dec 13, 2019
2.100
2.100
1.890
1.950
1,845,100
-0.11(-5.34%)
Dec 12, 2019
2.130
2.180
2.030
2.060
1,271,816
-0.05(-2.37%)
Dec 11, 2019
2.100
2.190
2.060
2.110
1,036,174
+0.02(+0.96%)
Dec 10, 2019
2.130
2.210
2.080
2.090
784,730
-0.09(-4.13%)
Dec 09, 2019
2.250
2.340
2.130
2.180
1,328,983
-0.07(-3.11%)
Dec 06, 2019
2.250
2.270
2.170
2.250
2,127,800
+0.07(+3.21%)
Dec 05, 2019
1.930
2.240
1.930
2.180
3,778,634
+0.28(+14.74%)
Dec 04, 2019
1.830
1.910
1.820
1.900
275,260
+0.05(+2.70%)
Dec 03, 2019
1.900
1.910
1.790
1.850
465,252
-0.05(-2.63%)
Dec 02, 2019
1.980
1.980
1.870
1.900
824,218
-0.08(-4.04%)
Nov 29, 2019
1.990
1.990
1.960
1.980
125,600
-0.01(-0.50%)
Nov 27, 2019
1.960
2.000
1.950
1.990
363,300
+0.02(+1.02%)
Nov 26, 2019
1.970
2.000
1.950
1.970
376,209
+0.00(+0.00%)
Nov 25, 2019
2.060
2.060
1.960
1.970
632,509
-0.05(-2.48%)
Nov 22, 2019
2.040
2.060
1.995
2.020
454,400
+0.00(+0.00%)
Nov 21, 2019
2.030
2.060
1.970
2.020
539,114
+0.01(+0.50%)
Nov 20, 2019
1.970
2.050
1.960
2.010
483,494
+0.02(+1.01%)
Nov 19, 2019
2.050
2.050
1.960
1.990
602,492
-0.07(-3.40%)
Nov 18, 2019
2.000
2.085
1.930
2.060
1,555,112
+0.01(+0.49%)
Nov 15, 2019
2.060
2.100
2.000
2.050
702,100
-0.01(-0.49%)
Nov 14, 2019
2.040
2.070
2.010
2.060
1,071,393
+0.01(+0.49%)
Nov 13, 2019
1.960
2.060
1.930
2.050
765,875
+0.08(+4.06%)
Nov 12, 2019
1.990
1.990
1.930
1.970
275,795
+0.01(+0.51%)
Nov 11, 2019
1.900
1.960
1.890
1.960
515,231
+0.05(+2.62%)
Nov 08, 2019
2.000
2.000
1.900
1.910
892,000
-0.07(-3.54%)
Nov 07, 2019
2.020
2.050
1.970
1.980
437,909
-0.05(-2.46%)
Nov 06, 2019
2.050
2.080
2.020
2.030
659,429
-0.04(-1.93%)
Nov 05, 2019
2.100
2.150
2.020
2.070
1,046,158
-0.02(-0.96%)
Nov 04, 2019
1.970
2.100
1.967
2.090
807,674
+0.09(+4.50%)
Nov 01, 2019
2.010
2.100
1.980
2.000
675,000
-0.01(-0.50%)
Oct 31, 2019
2.070
2.070
1.950
2.010
509,807
-0.06(-2.90%)
Oct 30, 2019
1.980
2.100
1.940
2.070
768,259
+0.09(+4.55%)
Oct 29, 2019
1.990
2.000
1.950
1.980
430,584
+0.00(+0.00%)
Oct 28, 2019
1.920
2.030
1.920
1.980
508,422
+0.04(+2.06%)
Oct 25, 2019
1.970
1.970
1.910
1.940
397,600
+0.00(+0.00%)
Oct 24, 2019
1.980
1.980
1.890
1.940
524,396
-0.03(-1.52%)
Oct 23, 2019
1.880
1.990
1.845
1.970
937,950
+0.09(+4.79%)
Oct 22, 2019
1.900
1.960
1.850
1.880
427,256
+0.00(+0.00%)
Oct 21, 2019
1.930
1.970
1.880
1.880
406,897
-0.05(-2.59%)
Oct 18, 2019
1.940
1.980
1.880
1.930
372,500
-0.03(-1.53%)
Oct 17, 2019
1.860
1.960
1.842
1.960
919,556
+0.12(+6.52%)
Oct 16, 2019
1.860
1.879
1.780
1.840
671,027
-0.02(-1.08%)
Oct 15, 2019
1.970
1.990
1.850
1.860
767,499
-0.11(-5.58%)
Oct 14, 2019
1.990
2.020
1.930
1.970
416,382
-0.02(-1.01%)
Oct 11, 2019
2.040
2.070
1.950
1.990
843,700
-0.05(-2.45%)
Oct 10, 2019
1.990
2.200
1.940
2.040
2,841,306
+0.07(+3.55%)
Oct 09, 2019
1.980
2.010
1.930
1.970
447,162
-0.01(-0.51%)
Oct 08, 2019
1.910
2.000
1.900
1.980
496,503
+0.05(+2.59%)
Oct 07, 2019
1.960
2.020
1.930
1.930
519,953
-0.05(-2.53%)
Oct 04, 2019
1.930
1.990
1.870
1.980
649,500
+0.09(+4.76%)
Oct 03, 2019
1.830
1.920
1.810
1.890
383,879
+0.05(+2.72%)
Oct 02, 2019
1.860
1.890
1.800
1.840
639,241
-0.03(-1.60%)
Oct 01, 2019
1.930
1.980
1.840
1.870
414,264
-0.06(-3.11%)
Sep 30, 2019
1.910
1.990
1.810
1.930
674,423
+0.01(+0.52%)
Sep 27, 2019
2.000
2.030
1.880
1.920
597,300
-0.07(-3.52%)
Sep 26, 2019
1.990
2.000
1.950
1.990
264,414
+0.01(+0.51%)
Sep 25, 2019
1.990
2.015
1.910
1.980
507,852
-0.01(-0.50%)
Sep 24, 2019
2.080
2.090
1.990
1.990
489,522
-0.08(-3.86%)
Sep 23, 2019
2.000
2.080
1.980
2.070
656,941
+0.09(+4.55%)
Sep 20, 2019
2.030
2.060
1.980
1.980
753,200
-0.07(-3.41%)
Sep 19, 2019
2.040
2.070
1.960
2.050
614,223
+0.02(+0.99%)
Sep 18, 2019
2.040
2.070
2.000
2.030
511,568
-0.03(-1.46%)
Sep 17, 2019
2.090
2.090
2.010
2.060
674,040
-0.01(-0.48%)
Sep 16, 2019
2.090
2.095
2.010
2.070
726,018
+0.01(+0.49%)
Sep 13, 2019
2.080
2.090
2.010
2.060
645,700
+0.00(+0.00%)
Sep 12, 2019
2.050
2.080
1.990
2.060
891,036
+0.03(+1.48%)
Sep 11, 2019
2.040
2.070
1.980
2.030
942,784
+0.02(+1.00%)
Sep 10, 2019
1.980
2.050
1.930
2.010
873,108
+0.02(+1.01%)
Sep 09, 2019
2.060
2.070
1.910
1.990
1,624,642
-0.02(-1.00%)
Sep 06, 2019
1.870
2.060
1.860
2.010
2,457,700
+0.15(+8.06%)
Sep 05, 2019
1.900
1.910
1.850
1.860
627,343
-0.02(-1.06%)
Sep 04, 2019
1.900
1.905
1.830
1.880
474,228
+0.00(+0.00%)
Sep 03, 2019
1.850
1.890
1.800
1.880
780,680
+0.05(+2.73%)
Aug 30, 2019
1.750
1.850
1.730
1.830
930,100
+0.08(+4.57%)
Aug 29, 2019
1.710
1.810
1.710
1.750
705,071
-0.01(-0.57%)
Aug 28, 2019
1.660
1.790
1.630
1.760
870,150
+0.10(+6.02%)
Aug 27, 2019
1.680
1.750
1.600
1.660
746,617
-0.04(-2.35%)
Aug 26, 2019
1.670
1.760
1.660
1.700
550,011
+0.05(+3.03%)
Aug 23, 2019
1.710
1.760
1.610
1.650
741,300
-0.06(-3.51%)
Aug 22, 2019
1.760
1.790
1.690
1.710
544,577
-0.03(-1.72%)
Aug 21, 2019
1.750
1.798
1.722
1.740
1,104,689
+0.04(+2.35%)
Aug 20, 2019
1.650
1.730
1.650
1.700
777,762
+0.05(+3.03%)
Aug 19, 2019
1.720
1.758
1.592
1.650
830,662
+0.07(+4.43%)
Aug 16, 2019
1.570
1.630
1.560
1.580
724,000
+0.04(+2.60%)
Aug 15, 2019
1.570
1.580
1.500
1.540
752,206
-0.03(-1.91%)
Aug 14, 2019
1.640
1.655
1.560
1.570
725,206
-0.08(-4.85%)
Aug 13, 2019
1.680
1.690
1.600
1.650
546,443
-0.02(-1.20%)
Aug 12, 2019
1.590
1.670
1.550
1.670
679,636
+0.09(+5.70%)
Aug 09, 2019
1.640
1.650
1.570
1.580
1,073,100
-0.05(-3.07%)
Aug 08, 2019
1.540
1.680
1.540
1.630
1,161,719
+0.08(+5.16%)
Aug 07, 2019
1.610
1.610
1.500
1.550
1,376,085
-0.06(-3.73%)
Aug 06, 2019
1.720
1.730
1.550
1.610
1,608,104
-0.11(-6.40%)
Aug 05, 2019
1.750
1.800
1.600
1.720
1,277,170
-0.01(-0.58%)
Aug 02, 2019
1.780
1.800
1.720
1.730
549,800
-0.04(-2.26%)
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.