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
Big 5 Sporting
(NQ:
BGFV
)
3.270
-0.030 (-0.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
4.179
4.363
3.667
3.953
4,317,497
-0.04(-1.06%)
Jul 30, 2020
4.426
4.857
3.939
3.996
5,111,090
-0.65(-13.98%)
Jul 29, 2020
4.384
4.892
3.911
4.645
21,447,386
+1.49(+47.20%)
Jul 28, 2020
3.247
3.389
3.071
3.156
5,848,751
-0.08(-2.61%)
Jul 27, 2020
3.127
3.283
2.718
3.240
2,916,650
+0.13(+4.08%)
Jul 24, 2020
2.788
3.147
2.697
3.113
2,410,540
+0.28(+9.98%)
Jul 23, 2020
2.951
3.014
2.612
2.831
2,624,358
-0.23(-7.60%)
Jul 22, 2020
2.520
3.092
2.471
3.064
3,367,061
+0.54(+21.57%)
Jul 21, 2020
2.647
2.732
2.443
2.520
2,290,942
-0.04(-1.38%)
Jul 20, 2020
2.217
2.577
2.146
2.556
3,131,865
+0.34(+15.29%)
Jul 17, 2020
2.104
2.238
2.086
2.217
1,570,952
+0.11(+5.37%)
Jul 16, 2020
1.948
2.118
1.927
2.104
1,316,884
+0.12(+6.05%)
Jul 15, 2020
1.941
1.998
1.843
1.984
1,242,831
+0.13(+7.25%)
Jul 14, 2020
1.779
1.871
1.737
1.850
1,086,375
+0.05(+2.75%)
Jul 13, 2020
1.878
1.984
1.772
1.800
2,766,935
-0.08(-4.14%)
Jul 10, 2020
1.892
2.083
1.821
1.878
5,443,937
-0.01(-0.75%)
Jul 09, 2020
2.238
2.372
1.737
1.892
52,751,664
+0.54(+39.58%)
Jul 08, 2020
1.320
1.371
1.271
1.355
923,041
+0.05(+3.78%)
Jul 07, 2020
1.341
1.355
1.306
1.306
351,792
-0.06(-4.64%)
Jul 06, 2020
1.377
1.384
1.306
1.370
510,237
+0.03(+2.11%)
Jul 02, 2020
1.391
1.391
1.320
1.341
310,649
+0.00(+0.00%)
Jul 01, 2020
1.362
1.398
1.320
1.341
389,964
-0.03(-2.06%)
Jun 30, 2020
1.341
1.391
1.299
1.370
619,558
+0.02(+1.57%)
Jun 29, 2020
1.285
1.405
1.285
1.348
384,187
+0.04(+3.24%)
Jun 26, 2020
1.447
1.447
1.306
1.306
792,417
-0.16(-10.63%)
Jun 25, 2020
1.257
1.525
1.257
1.461
1,307,138
+0.18(+14.37%)
Jun 24, 2020
1.377
1.384
1.235
1.278
1,183,425
-0.12(-8.59%)
Jun 23, 2020
1.447
1.447
1.377
1.398
391,261
-0.02(-1.49%)
Jun 22, 2020
1.398
1.447
1.341
1.419
831,349
+0.02(+1.52%)
Jun 19, 2020
1.461
1.465
1.334
1.398
738,305
-0.05(-3.41%)
Jun 18, 2020
1.398
1.454
1.362
1.447
471,445
+0.05(+3.54%)
Jun 17, 2020
1.433
1.461
1.377
1.398
440,522
-0.02(-1.49%)
Jun 16, 2020
1.504
1.539
1.419
1.419
851,419
+0.01(+0.50%)
Jun 15, 2020
1.377
1.447
1.292
1.412
829,326
+0.00(+0.00%)
Jun 12, 2020
1.426
1.447
1.348
1.412
975,435
+0.09(+6.95%)
Jun 11, 2020
1.306
1.447
1.235
1.320
1,369,690
-0.20(-13.02%)
Jun 10, 2020
1.645
1.673
1.461
1.518
1,252,248
-0.12(-7.33%)
Jun 09, 2020
1.666
1.687
1.595
1.638
853,284
-0.07(-4.13%)
Jun 08, 2020
1.708
1.730
1.617
1.708
1,706,233
+0.10(+6.14%)
Jun 05, 2020
1.758
1.828
1.599
1.610
1,857,803
-0.07(-4.20%)
Jun 04, 2020
1.963
1.963
1.560
1.680
4,519,001
-0.25(-12.82%)
Jun 03, 2020
1.595
1.977
1.581
1.927
2,788,298
+0.35(+21.87%)
Jun 02, 2020
1.419
1.588
1.384
1.581
1,827,919
+0.22(+16.06%)
Jun 01, 2020
1.412
1.518
1.313
1.362
2,023,876
+0.05(+3.76%)
May 29, 2020
1.320
1.362
1.235
1.313
748,929
-0.03(-2.11%)
May 28, 2020
1.475
1.497
1.221
1.341
1,863,408
-0.03(-2.06%)
May 27, 2020
1.412
1.440
1.214
1.370
2,158,799
+0.02(+1.57%)
May 26, 2020
1.320
1.482
1.306
1.348
2,358,881
+0.11(+9.14%)
May 22, 2020
1.130
1.250
1.080
1.235
1,565,994
+0.14(+12.90%)
May 21, 2020
1.002
1.130
0.9601
1.094
1,129,769
+0.13(+13.97%)
May 20, 2020
1.024
1.038
0.9318
0.9601
1,302,126
-0.06(-6.21%)
May 19, 2020
0.8824
1.165
0.8542
1.024
4,033,506
+0.15(+16.94%)
May 18, 2020
0.8683
0.9177
0.8612
0.8754
640,196
+0.04(+5.08%)
May 15, 2020
0.7977
0.8612
0.7907
0.8330
422,981
+0.01(+0.85%)
May 14, 2020
0.8118
0.8612
0.7624
0.8260
313,458
-0.01(-1.68%)
May 13, 2020
0.8542
0.8824
0.7977
0.8401
627,028
-0.05(-5.56%)
May 12, 2020
0.9318
0.9460
0.8683
0.8895
368,040
-0.01(-1.56%)
May 11, 2020
0.8965
0.9318
0.8471
0.9036
553,309
+0.01(+1.59%)
May 08, 2020
0.8189
0.9460
0.8118
0.8895
583,192
+0.06(+6.78%)
May 07, 2020
0.8260
0.8565
0.8048
0.8330
369,523
+0.03(+3.51%)
May 06, 2020
0.8895
0.9107
0.7907
0.8048
821,959
-0.08(-8.80%)
May 05, 2020
0.8754
0.9318
0.8683
0.8824
637,353
+0.00(+0.00%)
May 04, 2020
0.9107
0.9530
0.8471
0.8824
809,114
+0.04(+4.17%)
May 01, 2020
0.9671
0.9671
0.8260
0.8471
993,283
-0.12(-12.41%)
Apr 30, 2020
0.9177
0.9813
0.8683
0.9671
771,858
+0.06(+7.03%)
Apr 29, 2020
0.8965
0.9883
0.8824
0.9036
1,173,994
+0.07(+8.47%)
Apr 28, 2020
0.8048
0.8965
0.7907
0.8330
1,438,701
+0.06(+8.26%)
Apr 27, 2020
0.7059
0.8471
0.6918
0.7695
2,322,127
+0.11(+15.96%)
Apr 24, 2020
0.6636
0.6704
0.6495
0.6636
242,088
+0.00(+0.00%)
Apr 23, 2020
0.6777
0.6777
0.6424
0.6636
313,315
+0.01(+1.11%)
Apr 22, 2020
0.6636
0.6918
0.6425
0.6563
324,487
+0.00(+0.26%)
Apr 21, 2020
0.6918
0.7059
0.6368
0.6546
476,447
-0.04(-5.38%)
Apr 20, 2020
0.6848
0.7201
0.6565
0.6918
1,311,631
+0.04(+5.37%)
Apr 17, 2020
0.6918
0.7201
0.6068
0.6566
995,691
+0.03(+4.51%)
Apr 16, 2020
0.6989
0.7059
0.6212
0.6283
444,298
-0.06(-8.59%)
Apr 15, 2020
0.7483
0.7624
0.6424
0.6873
389,186
-0.03(-3.60%)
Apr 14, 2020
0.6989
0.7201
0.6706
0.7130
587,775
+0.04(+5.21%)
Apr 13, 2020
0.7059
0.7271
0.6353
0.6777
435,580
-0.01(-1.03%)
Apr 09, 2020
0.7004
0.7518
0.6706
0.6848
742,271
+0.02(+3.19%)
Apr 08, 2020
0.6212
0.6706
0.5789
0.6636
421,730
+0.07(+11.90%)
Apr 07, 2020
0.6353
0.6636
0.5577
0.5930
910,752
+0.01(+1.20%)
Apr 06, 2020
0.5365
0.6000
0.5224
0.5859
797,928
+0.08(+16.90%)
Apr 03, 2020
0.5288
0.5602
0.4589
0.5012
1,162,844
-0.01(-1.66%)
Apr 02, 2020
0.6918
0.7059
0.4735
0.5097
3,192,547
-0.18(-26.33%)
Apr 01, 2020
0.7412
0.7554
0.6848
0.6918
376,942
-0.06(-8.41%)
Mar 31, 2020
0.7554
0.7765
0.7483
0.7554
300,502
+0.01(+1.90%)
Mar 30, 2020
0.8471
0.8471
0.7412
0.7412
382,810
-0.11(-13.22%)
Mar 27, 2020
0.9036
0.9036
0.7767
0.8542
497,066
-0.03(-3.20%)
Mar 26, 2020
0.8401
0.9107
0.8324
0.8824
527,169
+0.06(+6.84%)
Mar 25, 2020
0.8895
0.9883
0.8118
0.8260
904,400
-0.04(-4.10%)
Mar 24, 2020
0.7483
0.8612
0.7271
0.8612
850,810
+0.15(+20.79%)
Mar 23, 2020
0.6777
0.7907
0.6353
0.7130
643,314
+0.08(+13.46%)
Mar 20, 2020
0.7554
0.8612
0.6000
0.6284
5,153,544
-0.08(-11.86%)
Mar 19, 2020
0.7059
0.7624
0.6819
0.7130
861,022
+0.03(+4.12%)
Mar 18, 2020
0.8471
0.9036
0.6636
0.6848
603,740
-0.20(-22.40%)
Mar 17, 2020
0.9177
1.002
0.8471
0.8824
1,144,694
-0.01(-1.57%)
Mar 16, 2020
0.9883
1.002
0.8683
0.8965
521,952
-0.16(-15.33%)
Mar 13, 2020
1.073
1.122
0.9883
1.059
523,272
+0.08(+8.70%)
Mar 12, 2020
1.158
1.158
0.9601
0.9742
636,207
-0.23(-19.30%)
Mar 11, 2020
1.341
1.384
1.200
1.207
398,564
-0.15(-10.94%)
Mar 10, 2020
1.419
1.440
1.341
1.355
367,058
+0.00(+0.00%)
Mar 09, 2020
1.482
1.489
1.320
1.355
493,182
-0.23(-14.29%)
Mar 06, 2020
1.574
1.595
1.504
1.581
205,399
-0.01(-0.44%)
Mar 05, 2020
1.560
1.610
1.553
1.588
244,330
+0.02(+1.35%)
Mar 04, 2020
1.526
1.602
1.498
1.567
201,150
+0.05(+3.18%)
Mar 03, 2020
1.588
1.609
1.471
1.519
415,720
-0.07(-4.35%)
Mar 02, 2020
1.526
1.595
1.471
1.588
208,104
+0.05(+3.14%)
Feb 28, 2020
1.505
1.557
1.438
1.540
470,167
-0.03(-1.76%)
Feb 27, 2020
1.560
1.622
1.526
1.567
308,371
-0.04(-2.57%)
Feb 26, 2020
1.774
1.864
1.560
1.609
1,139,995
-0.41(-20.48%)
Feb 25, 2020
2.278
2.313
2.023
2.023
813,716
-0.23(-10.40%)
Feb 24, 2020
2.423
2.423
2.237
2.258
536,408
-0.21(-8.40%)
Feb 21, 2020
2.513
2.513
2.441
2.465
238,415
-0.04(-1.65%)
Feb 20, 2020
2.458
2.568
2.451
2.506
201,059
+0.05(+1.97%)
Feb 19, 2020
2.465
2.485
2.444
2.458
212,501
+0.01(+0.57%)
Feb 18, 2020
2.479
2.492
2.430
2.444
337,299
+0.00(+0.00%)
Feb 14, 2020
2.327
2.458
2.327
2.444
182,360
+0.12(+5.04%)
Feb 13, 2020
2.313
2.354
2.306
2.327
194,214
+0.01(+0.60%)
Feb 12, 2020
2.320
2.334
2.271
2.313
275,039
-0.02(-0.89%)
Feb 11, 2020
2.347
2.347
2.313
2.334
255,837
-0.01(-0.59%)
Feb 10, 2020
2.354
2.361
2.334
2.347
143,269
-0.01(-0.58%)
Feb 07, 2020
2.465
2.479
2.320
2.361
207,852
-0.10(-3.93%)
Feb 06, 2020
2.596
2.644
2.430
2.458
328,633
-0.14(-5.57%)
Feb 05, 2020
2.623
2.637
2.596
2.603
80,704
+0.00(+0.00%)
Feb 04, 2020
2.644
2.644
2.589
2.603
168,302
+0.00(+0.00%)
Feb 03, 2020
2.610
2.641
2.596
2.603
253,974
+0.03(+1.07%)
Jan 31, 2020
2.748
2.782
2.527
2.575
340,676
-0.21(-7.44%)
Jan 30, 2020
2.693
2.782
2.693
2.782
218,846
+0.06(+2.03%)
Jan 29, 2020
2.706
2.748
2.686
2.727
107,192
+0.03(+1.02%)
Jan 28, 2020
2.699
2.720
2.644
2.699
194,118
+0.01(+0.26%)
Jan 27, 2020
2.623
2.741
2.596
2.693
273,906
+0.03(+1.30%)
Jan 24, 2020
2.665
2.679
2.606
2.658
195,975
+0.01(+0.26%)
Jan 23, 2020
2.658
2.679
2.607
2.651
192,342
-0.01(-0.52%)
Jan 22, 2020
2.679
2.686
2.589
2.665
198,216
-0.02(-0.77%)
Jan 21, 2020
2.658
2.703
2.658
2.686
367,656
-0.01(-0.26%)
Jan 17, 2020
2.782
2.810
2.672
2.693
303,885
-0.05(-1.76%)
Jan 16, 2020
2.706
2.775
2.658
2.741
304,926
+0.03(+1.02%)
Jan 15, 2020
2.727
2.796
2.603
2.713
572,115
-0.09(-3.20%)
Jan 14, 2020
2.637
2.858
2.354
2.803
2,002,727
+0.66(+30.97%)
Jan 13, 2020
2.154
2.175
2.113
2.140
280,258
-0.01(-0.64%)
Jan 10, 2020
2.189
2.209
2.106
2.154
278,247
-0.03(-1.27%)
Jan 09, 2020
2.209
2.216
2.168
2.182
167,488
-0.01(-0.63%)
Jan 08, 2020
2.168
2.299
2.168
2.195
163,182
+0.03(+1.27%)
Jan 07, 2020
2.216
2.233
2.126
2.168
167,484
-0.06(-2.79%)
Jan 06, 2020
2.071
2.237
2.071
2.230
249,061
+0.14(+6.60%)
Jan 03, 2020
2.071
2.119
2.037
2.092
144,845
+0.00(+0.00%)
Jan 02, 2020
2.085
2.113
2.030
2.092
152,362
+0.02(+1.00%)
Dec 31, 2019
2.030
2.140
2.021
2.071
410,636
+0.02(+1.01%)
Dec 30, 2019
2.078
2.092
2.016
2.050
200,436
-0.03(-1.66%)
Dec 27, 2019
2.078
2.092
2.030
2.085
197,424
+0.01(+0.33%)
Dec 26, 2019
2.092
2.106
2.040
2.078
173,439
+0.01(+0.33%)
Dec 24, 2019
2.064
2.106
2.037
2.071
194,816
+0.00(+0.00%)
Dec 23, 2019
2.037
2.071
2.002
2.071
160,737
+0.01(+0.67%)
Dec 20, 2019
2.044
2.057
1.981
2.057
297,946
+0.01(+0.68%)
Dec 19, 2019
1.988
2.071
1.977
2.044
228,549
+0.06(+3.14%)
Dec 18, 2019
1.933
2.002
1.899
1.981
226,891
+0.05(+2.50%)
Dec 17, 2019
1.961
1.995
1.933
1.933
152,093
-0.03(-1.75%)
Dec 16, 2019
2.002
2.016
1.968
1.968
306,467
-0.02(-1.04%)
Dec 13, 2019
2.030
2.030
1.975
1.988
240,443
-0.03(-1.71%)
Dec 12, 2019
2.071
2.099
2.002
2.023
162,736
-0.05(-2.33%)
Dec 11, 2019
2.119
2.154
2.050
2.071
249,333
-0.06(-2.60%)
Dec 10, 2019
1.968
2.133
1.961
2.126
633,637
+0.19(+9.61%)
Dec 09, 2019
1.836
1.954
1.836
1.940
337,244
+0.10(+5.24%)
Dec 06, 2019
1.823
1.892
1.814
1.843
254,493
+0.04(+2.30%)
Dec 05, 2019
1.795
1.809
1.771
1.802
159,323
+0.01(+0.77%)
Dec 04, 2019
1.774
1.809
1.766
1.788
127,543
+0.03(+1.57%)
Dec 03, 2019
1.760
1.802
1.731
1.760
139,045
-0.02(-1.16%)
Dec 02, 2019
1.878
1.892
1.754
1.781
274,767
-0.08(-4.44%)
Nov 29, 2019
1.857
1.885
1.836
1.864
112,399
+0.01(+0.37%)
Nov 27, 2019
1.905
1.909
1.830
1.857
208,142
-0.03(-1.47%)
Nov 26, 2019
1.885
1.925
1.824
1.885
476,887
+0.02(+1.09%)
Nov 25, 2019
1.844
1.925
1.769
1.864
362,638
+0.05(+2.61%)
Nov 22, 2019
1.722
1.824
1.722
1.817
289,833
+0.10(+5.93%)
Nov 21, 2019
1.729
1.763
1.681
1.715
243,314
+0.00(+0.00%)
Nov 20, 2019
1.817
1.817
1.675
1.715
448,335
-0.12(-6.30%)
Nov 19, 2019
1.837
1.854
1.749
1.831
364,718
-0.02(-1.10%)
Nov 18, 2019
1.919
1.953
1.837
1.851
235,452
-0.07(-3.53%)
Nov 15, 2019
1.946
1.950
1.892
1.919
224,639
-0.02(-1.05%)
Nov 14, 2019
1.905
1.966
1.898
1.939
224,101
+0.01(+0.70%)
Nov 13, 2019
1.973
1.986
1.919
1.925
319,783
-0.09(-4.38%)
Nov 12, 2019
2.156
2.176
1.990
2.014
812,202
-0.15(-6.90%)
Nov 11, 2019
2.170
2.217
2.136
2.163
336,167
+0.02(+0.95%)
Nov 08, 2019
2.217
2.217
2.122
2.142
226,999
-0.08(-3.66%)
Nov 07, 2019
2.251
2.292
2.176
2.224
257,136
-0.01(-0.30%)
Nov 06, 2019
2.244
2.309
2.210
2.231
319,979
-0.01(-0.60%)
Nov 05, 2019
2.231
2.366
2.190
2.244
416,468
+0.05(+2.48%)
Nov 04, 2019
2.136
2.278
2.122
2.190
581,984
+0.07(+3.53%)
Nov 01, 2019
2.176
2.217
2.081
2.115
482,908
-0.05(-2.50%)
Oct 31, 2019
2.339
2.366
2.129
2.170
1,068,418
-0.20(-8.31%)
Oct 30, 2019
2.156
2.678
1.946
2.366
8,931,534
+0.73(+44.81%)
Oct 29, 2019
1.756
1.756
1.627
1.634
502,545
-0.13(-7.31%)
Oct 28, 2019
1.736
1.763
1.675
1.763
239,517
+0.05(+2.77%)
Oct 25, 2019
1.729
1.742
1.675
1.715
156,937
-0.03(-1.56%)
Oct 24, 2019
1.715
1.742
1.661
1.742
149,735
+0.03(+1.58%)
Oct 23, 2019
1.634
1.776
1.634
1.715
349,316
+0.07(+4.55%)
Oct 22, 2019
1.702
1.745
1.627
1.641
241,191
-0.04(-2.42%)
Oct 21, 2019
1.770
1.770
1.675
1.681
314,166
-0.06(-3.50%)
Oct 18, 2019
1.715
1.756
1.695
1.742
126,405
+0.02(+1.18%)
Oct 17, 2019
1.742
1.790
1.661
1.722
307,293
-0.02(-1.17%)
Oct 16, 2019
1.620
1.803
1.615
1.742
513,389
+0.12(+7.53%)
Oct 15, 2019
1.695
1.742
1.614
1.620
245,041
-0.04(-2.45%)
Oct 14, 2019
1.627
1.681
1.559
1.661
121,113
+0.04(+2.51%)
Oct 11, 2019
1.607
1.695
1.600
1.620
248,829
+0.01(+0.42%)
Oct 10, 2019
1.593
1.681
1.593
1.614
339,490
+0.02(+1.28%)
Oct 09, 2019
1.492
1.620
1.471
1.593
243,610
+0.12(+7.80%)
Oct 08, 2019
1.410
1.492
1.383
1.478
151,704
+0.04(+2.83%)
Oct 07, 2019
1.451
1.478
1.431
1.437
92,080
-0.01(-0.93%)
Oct 04, 2019
1.410
1.478
1.397
1.451
146,908
+0.05(+3.88%)
Oct 03, 2019
1.417
1.434
1.386
1.397
187,279
-0.03(-1.90%)
Oct 02, 2019
1.464
1.464
1.410
1.424
105,194
-0.05(-3.23%)
Oct 01, 2019
1.437
1.505
1.417
1.471
173,653
+0.06(+4.33%)
Sep 30, 2019
1.559
1.593
1.403
1.410
180,941
-0.15(-9.56%)
Sep 27, 2019
1.559
1.729
1.525
1.559
561,377
-0.01(-0.43%)
Sep 26, 2019
1.566
1.580
1.490
1.566
176,006
+0.00(+0.00%)
Sep 25, 2019
1.546
1.593
1.518
1.566
188,270
+0.00(+0.00%)
Sep 24, 2019
1.573
1.586
1.512
1.566
257,692
-0.01(-0.43%)
Sep 23, 2019
1.464
1.580
1.440
1.573
341,756
+0.08(+5.45%)
Sep 20, 2019
1.322
1.532
1.322
1.492
1,139,865
+0.17(+12.82%)
Sep 19, 2019
1.302
1.358
1.302
1.322
207,333
+0.01(+0.52%)
Sep 18, 2019
1.370
1.431
1.315
1.315
242,035
-0.07(-4.90%)
Sep 17, 2019
1.397
1.420
1.376
1.383
170,485
-0.06(-4.23%)
Sep 16, 2019
1.478
1.566
1.444
1.444
175,683
-0.03(-2.29%)
Sep 13, 2019
1.559
1.580
1.471
1.478
193,517
-0.05(-3.54%)
Sep 12, 2019
1.681
1.681
1.525
1.532
447,531
-0.14(-8.13%)
Sep 11, 2019
1.559
1.668
1.512
1.668
613,481
+0.11(+6.96%)
Sep 10, 2019
1.525
1.661
1.458
1.559
832,317
+0.04(+2.68%)
Sep 09, 2019
1.254
1.532
1.240
1.519
984,563
+0.26(+20.43%)
Sep 06, 2019
1.227
1.281
1.193
1.261
359,010
+0.05(+3.91%)
Sep 05, 2019
1.173
1.247
1.173
1.214
196,395
+0.05(+4.68%)
Sep 04, 2019
1.173
1.180
1.142
1.159
119,098
+0.01(+0.59%)
Sep 03, 2019
1.214
1.227
1.139
1.153
392,337
-0.06(-5.03%)
Aug 30, 2019
1.281
1.281
1.193
1.214
343,818
-0.05(-4.28%)
Aug 29, 2019
1.281
1.302
1.254
1.268
234,480
+0.03(+2.75%)
Aug 28, 2019
1.366
1.366
1.181
1.234
988,616
-0.13(-9.66%)
Aug 27, 2019
1.293
1.438
1.293
1.366
1,043,909
+0.07(+5.61%)
Aug 26, 2019
1.306
1.333
1.293
1.293
175,275
+0.01(+0.51%)
Aug 23, 2019
1.306
1.306
1.253
1.287
238,388
-0.01(-1.02%)
Aug 22, 2019
1.287
1.347
1.280
1.300
332,528
+0.04(+3.14%)
Aug 21, 2019
1.221
1.287
1.212
1.260
165,705
+0.06(+4.95%)
Aug 20, 2019
1.208
1.227
1.187
1.201
44,422
-0.01(-1.09%)
Aug 19, 2019
1.194
1.241
1.168
1.214
194,987
+0.05(+3.95%)
Aug 16, 2019
1.161
1.188
1.142
1.168
102,296
+0.05(+4.12%)
Aug 15, 2019
1.194
1.227
1.122
1.122
318,182
-0.07(-5.56%)
Aug 14, 2019
1.241
1.287
1.161
1.188
385,980
-0.07(-5.76%)
Aug 13, 2019
1.267
1.313
1.241
1.260
136,595
+0.00(+0.00%)
Aug 12, 2019
1.313
1.326
1.244
1.260
266,198
-0.05(-3.54%)
Aug 09, 2019
1.313
1.326
1.287
1.306
172,312
+0.00(+0.00%)
Aug 08, 2019
1.339
1.359
1.300
1.306
254,887
-0.03(-2.46%)
Aug 07, 2019
1.313
1.356
1.260
1.339
384,454
+0.01(+0.50%)
Aug 06, 2019
1.399
1.438
1.306
1.333
343,744
-0.03(-2.42%)
Aug 05, 2019
1.458
1.471
1.359
1.366
449,458
-0.14(-9.21%)
Aug 02, 2019
1.366
1.557
1.366
1.504
517,695
+0.13(+9.09%)
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.