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
Cyren Ltd
(NQ:
CYRN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 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 (%)
Jul 29, 2016
2.300
2.300
2.250
2.270
4,010
+0.02(+0.89%)
Jul 28, 2016
2.290
2.290
2.232
2.250
28,653
-0.02(-0.88%)
Jul 27, 2016
2.250
2.300
2.210
2.270
92,827
+0.10(+4.61%)
Jul 26, 2016
2.130
2.277
2.130
2.170
79,220
+0.07(+3.33%)
Jul 25, 2016
2.000
2.130
2.000
2.100
125,734
+0.10(+5.00%)
Jul 22, 2016
2.000
2.000
1.970
2.000
39,740
+0.00(+0.00%)
Jul 21, 2016
1.974
2.000
1.974
2.000
2,201
+0.01(+0.50%)
Jul 20, 2016
1.980
2.040
1.980
1.990
39,047
+0.00(+0.00%)
Jul 19, 2016
1.960
1.990
1.952
1.990
12,765
+0.04(+2.05%)
Jul 18, 2016
1.980
1.990
1.930
1.950
32,589
-0.04(-2.01%)
Jul 15, 2016
1.970
1.994
1.970
1.990
14,462
+0.01(+0.30%)
Jul 14, 2016
1.970
1.990
1.970
1.984
2,187
-0.01(-0.30%)
Jul 13, 2016
1.980
2.000
1.960
1.990
19,805
-0.02(-1.00%)
Jul 12, 2016
1.990
2.029
1.979
2.010
43,161
+0.04(+2.03%)
Jul 11, 2016
1.920
2.000
1.920
1.970
12,473
+0.04(+2.08%)
Jul 08, 2016
1.960
1.960
1.930
1.930
6,614
-0.03(-1.53%)
Jul 07, 2016
2.000
2.000
1.930
1.960
26,881
-0.04(-2.00%)
Jul 05, 2016
2.010
2.010
1.980
2.000
6,058
-0.01(-0.50%)
Jul 01, 2016
2.000
2.010
2.010
2.010
54,100
+0.02(+1.01%)
Jun 30, 2016
1.890
2.030
1.910
1.990
169,469
+0.08(+4.19%)
Jun 29, 2016
1.840
1.940
1.840
1.910
9,845
+0.11(+6.11%)
Jun 28, 2016
1.820
1.820
1.800
1.800
17,898
+0.00(+0.00%)
Jun 27, 2016
1.810
1.810
1.700
1.800
23,983
+0.00(+0.00%)
Jun 24, 2016
1.810
1.837
1.800
1.800
21,469
-0.02(-1.10%)
Jun 23, 2016
1.810
1.840
1.810
1.820
15,245
+0.02(+1.11%)
Jun 22, 2016
1.830
1.847
1.800
1.800
40,707
-0.01(-0.55%)
Jun 21, 2016
1.830
1.830
1.800
1.810
28,992
+0.02(+1.12%)
Jun 20, 2016
1.870
1.910
1.750
1.790
80,815
-0.13(-6.77%)
Jun 17, 2016
1.870
1.940
1.870
1.920
11,525
+0.06(+3.23%)
Jun 16, 2016
1.880
1.880
1.850
1.860
22,140
-0.01(-0.53%)
Jun 15, 2016
1.920
1.920
1.850
1.870
20,505
-0.05(-2.60%)
Jun 14, 2016
1.940
1.940
1.860
1.920
13,187
-0.01(-0.52%)
Jun 13, 2016
1.880
1.970
1.880
1.930
18,724
+0.03(+1.58%)
Jun 10, 2016
1.950
1.950
1.900
1.900
9,397
-0.04(-2.06%)
Jun 09, 2016
1.990
1.990
1.940
1.940
5,211
-0.05(-2.51%)
Jun 08, 2016
1.990
2.000
1.980
1.990
17,324
-0.01(-0.50%)
Jun 07, 2016
2.000
2.000
1.990
2.000
2,398
+0.01(+0.50%)
Jun 06, 2016
1.970
2.000
1.970
1.990
14,009
+0.00(+0.00%)
Jun 03, 2016
1.980
2.000
1.980
1.990
16,656
+0.00(+0.00%)
Jun 02, 2016
1.970
2.000
1.960
1.990
22,197
+0.02(+1.02%)
Jun 01, 2016
1.980
1.980
1.960
1.970
8,887
-0.02(-1.01%)
May 31, 2016
2.000
2.000
1.980
1.990
17,160
+0.00(+0.00%)
May 27, 2016
1.980
1.990
1.990
1.990
11,400
+0.01(+0.51%)
May 26, 2016
1.940
2.000
1.930
1.980
58,790
+0.04(+2.06%)
May 25, 2016
1.880
1.990
1.850
1.940
86,538
+0.09(+4.86%)
May 24, 2016
1.890
1.890
1.850
1.850
29,651
-0.02(-1.07%)
May 23, 2016
1.830
1.890
1.830
1.870
18,289
-0.01(-0.53%)
May 20, 2016
1.900
1.900
1.780
1.880
32,176
-0.01(-0.53%)
May 19, 2016
1.860
1.900
1.860
1.890
24,798
+0.02(+0.85%)
May 18, 2016
1.840
1.910
1.840
1.874
44,072
+0.01(+0.75%)
May 17, 2016
1.800
1.900
1.780
1.860
177,970
+0.09(+5.09%)
May 16, 2016
1.780
2.020
1.720
1.770
616,289
+0.03(+1.72%)
May 13, 2016
1.782
1.790
1.710
1.740
12,760
-0.01(-0.57%)
May 12, 2016
1.750
1.840
1.750
1.750
124,560
-0.01(-0.35%)
May 11, 2016
1.810
1.810
1.740
1.756
2,747
-0.02(-1.33%)
May 10, 2016
1.790
1.810
1.750
1.780
4,140
+0.03(+1.62%)
May 09, 2016
1.750
1.820
1.728
1.752
52,065
+0.00(+0.09%)
May 06, 2016
1.750
1.780
1.650
1.750
77,892
+0.00(+0.00%)
May 05, 2016
1.900
1.900
1.700
1.750
56,581
-0.15(-7.89%)
May 04, 2016
1.752
1.930
1.740
1.900
176,417
+0.16(+9.20%)
May 03, 2016
1.750
1.760
1.730
1.740
51,936
+0.01(+0.58%)
May 02, 2016
1.680
1.730
1.680
1.730
14,181
+0.03(+1.76%)
Apr 29, 2016
1.690
1.760
1.669
1.700
7,163
+0.01(+0.59%)
Apr 28, 2016
1.760
1.760
1.630
1.690
50,045
-0.07(-3.98%)
Apr 27, 2016
1.860
1.870
1.750
1.760
15,198
-0.13(-6.88%)
Apr 26, 2016
1.853
1.900
1.830
1.890
30,909
+0.07(+3.85%)
Apr 25, 2016
1.820
1.880
1.800
1.820
14,549
+0.01(+0.55%)
Apr 22, 2016
1.771
1.840
1.740
1.810
4,220
+0.01(+0.56%)
Apr 21, 2016
1.870
1.950
1.800
1.800
8,182
-0.07(-3.74%)
Apr 20, 2016
1.810
1.879
1.810
1.870
5,256
+0.02(+1.08%)
Apr 19, 2016
1.770
1.850
1.760
1.850
55,076
+0.08(+4.52%)
Apr 18, 2016
1.730
1.770
1.710
1.770
58,079
+0.05(+2.91%)
Apr 15, 2016
1.660
1.740
1.660
1.720
20,318
+0.02(+1.18%)
Apr 14, 2016
1.700
1.760
1.650
1.700
88,615
+0.01(+0.59%)
Apr 13, 2016
1.670
1.720
1.650
1.690
85,843
+0.02(+1.20%)
Apr 12, 2016
1.640
1.672
1.630
1.670
15,547
+0.04(+2.45%)
Apr 11, 2016
1.680
1.725
1.630
1.630
12,583
-0.04(-2.40%)
Apr 08, 2016
1.680
1.760
1.660
1.670
74,735
-0.03(-1.76%)
Apr 07, 2016
1.680
1.726
1.670
1.700
44,029
+0.00(+0.00%)
Apr 06, 2016
1.640
1.750
1.640
1.700
50,351
+0.08(+4.94%)
Apr 05, 2016
1.670
1.710
1.591
1.620
21,546
-0.06(-3.57%)
Apr 04, 2016
1.710
1.710
1.670
1.680
19,849
-0.03(-1.75%)
Apr 01, 2016
1.740
1.740
1.670
1.710
1,475
+0.02(+1.18%)
Mar 31, 2016
1.700
1.730
1.640
1.690
81,392
+0.00(+0.00%)
Mar 30, 2016
1.690
1.720
1.690
1.690
24,685
+0.00(+0.00%)
Mar 29, 2016
1.700
1.720
1.610
1.690
61,067
-0.01(-0.59%)
Mar 28, 2016
1.732
1.750
1.700
1.700
24,866
-0.01(-0.58%)
Mar 24, 2016
1.700
1.710
1.710
1.710
40,100
-0.02(-1.16%)
Mar 23, 2016
1.760
1.770
1.710
1.730
26,987
-0.03(-1.70%)
Mar 22, 2016
1.750
1.760
1.740
1.760
39,395
+0.01(+0.57%)
Mar 21, 2016
1.720
1.760
1.720
1.750
26,228
+0.01(+0.57%)
Mar 18, 2016
1.720
1.770
1.720
1.740
83,675
+0.04(+2.35%)
Mar 17, 2016
1.690
1.710
1.690
1.700
41,775
+0.00(+0.00%)
Mar 16, 2016
1.740
1.740
1.698
1.700
61,525
-0.02(-1.16%)
Mar 15, 2016
1.740
1.740
1.700
1.720
44,068
+0.05(+2.99%)
Mar 14, 2016
1.690
1.740
1.670
1.670
87,004
-0.04(-2.34%)
Mar 11, 2016
1.740
1.790
1.700
1.710
44,327
-0.02(-1.16%)
Mar 10, 2016
1.750
1.750
1.615
1.730
186,344
+0.14(+8.81%)
Mar 09, 2016
1.660
1.660
1.590
1.590
44,412
-0.03(-1.85%)
Mar 08, 2016
1.560
1.650
1.560
1.620
18,956
+0.04(+2.53%)
Mar 07, 2016
1.500
1.580
1.460
1.580
14,103
+0.09(+6.04%)
Mar 04, 2016
1.390
1.470
1.390
1.490
30,741
+0.10(+7.19%)
Mar 03, 2016
1.370
1.410
1.360
1.390
50,462
+0.04(+2.96%)
Mar 02, 2016
1.371
1.410
1.300
1.350
249,545
-0.05(-3.57%)
Mar 01, 2016
1.330
1.420
1.310
1.400
122,636
+0.06(+4.48%)
Feb 29, 2016
1.300
1.340
1.300
1.340
14,548
+0.03(+2.29%)
Feb 26, 2016
1.380
1.380
1.300
1.310
27,886
+0.00(+0.00%)
Feb 25, 2016
1.440
1.440
1.300
1.310
91,859
-0.16(-10.88%)
Feb 24, 2016
1.393
1.470
1.320
1.470
77,836
+0.09(+6.52%)
Feb 23, 2016
1.400
1.420
1.380
1.380
10,389
-0.01(-0.72%)
Feb 22, 2016
1.430
1.460
1.365
1.390
68,485
+0.00(+0.00%)
Feb 19, 2016
1.410
1.410
1.360
1.390
40,540
-0.01(-0.71%)
Feb 18, 2016
1.420
1.450
1.376
1.400
31,026
+0.03(+2.19%)
Feb 17, 2016
1.400
1.498
1.360
1.370
67,357
+0.03(+2.24%)
Feb 16, 2016
1.370
1.400
1.310
1.340
196,181
-0.02(-1.47%)
Feb 12, 2016
1.350
1.360
1.360
1.360
2,700
+0.01(+0.74%)
Feb 11, 2016
1.310
1.380
1.310
1.350
40,948
-0.09(-6.25%)
Feb 10, 2016
1.460
1.480
1.410
1.440
30,213
+0.03(+2.13%)
Feb 09, 2016
1.430
1.480
1.410
1.410
156,917
-0.02(-1.40%)
Feb 08, 2016
1.510
1.510
1.430
1.430
71,112
-0.15(-9.49%)
Feb 05, 2016
1.700
1.770
1.500
1.580
105,952
-0.12(-7.14%)
Feb 04, 2016
1.750
1.750
1.700
1.702
15,350
-0.03(-1.65%)
Feb 03, 2016
1.720
1.760
1.720
1.730
12,980
+0.03(+1.76%)
Feb 02, 2016
1.620
1.750
1.610
1.700
24,859
+0.03(+1.80%)
Feb 01, 2016
1.630
1.670
1.620
1.670
5,832
+0.02(+1.21%)
Jan 29, 2016
1.600
1.670
1.590
1.650
8,609
+0.05(+3.12%)
Jan 28, 2016
1.566
1.600
1.550
1.600
19,948
+0.05(+3.23%)
Jan 27, 2016
1.530
1.560
1.500
1.550
30,400
+0.04(+2.64%)
Jan 26, 2016
1.580
1.610
1.510
1.510
17,355
-0.10(-6.20%)
Jan 25, 2016
1.550
1.640
1.530
1.610
72,617
+0.07(+4.55%)
Jan 22, 2016
1.510
1.540
1.500
1.540
7,086
+0.06(+4.05%)
Jan 21, 2016
1.490
1.520
1.450
1.480
14,784
+0.04(+2.78%)
Jan 20, 2016
1.450
1.480
1.440
1.440
19,681
-0.07(-4.74%)
Jan 19, 2016
1.470
1.540
1.470
1.512
15,660
+0.06(+4.25%)
Jan 15, 2016
1.450
1.450
1.450
1.450
104,800
-0.06(-3.97%)
Jan 14, 2016
1.490
1.540
1.460
1.510
168,697
+0.02(+1.34%)
Jan 13, 2016
1.550
1.570
1.490
1.490
42,582
-0.05(-3.25%)
Jan 12, 2016
1.490
1.540
1.460
1.540
114,340
+0.08(+5.28%)
Jan 11, 2016
1.500
1.540
1.450
1.463
141,938
+0.01(+0.88%)
Jan 08, 2016
1.530
1.550
1.450
1.450
301,478
-0.09(-5.84%)
Jan 07, 2016
1.550
1.550
1.480
1.540
168,510
-0.02(-1.28%)
Jan 06, 2016
1.610
1.620
1.540
1.560
110,731
-0.08(-4.88%)
Jan 05, 2016
1.680
1.690
1.610
1.640
166,316
-0.04(-2.38%)
Jan 04, 2016
1.750
1.750
1.630
1.680
186,055
-0.02(-1.18%)
Dec 31, 2015
1.730
1.700
1.700
1.700
203,300
-0.03(-1.50%)
Dec 30, 2015
1.700
1.740
1.680
1.726
175,250
+0.03(+1.52%)
Dec 29, 2015
1.720
1.750
1.675
1.700
94,947
-0.03(-1.73%)
Dec 28, 2015
1.750
1.760
1.704
1.730
35,976
-0.03(-1.70%)
Dec 24, 2015
1.820
1.760
1.760
1.760
51,200
-0.09(-4.86%)
Dec 23, 2015
1.790
1.850
1.780
1.850
55,571
+0.07(+3.93%)
Dec 22, 2015
1.795
1.810
1.770
1.780
128,192
+0.02(+1.14%)
Dec 21, 2015
1.790
1.800
1.760
1.760
294,241
+0.01(+0.57%)
Dec 18, 2015
1.743
1.770
1.720
1.750
125,834
+0.01(+0.57%)
Dec 17, 2015
1.740
1.818
1.740
1.740
42,734
-0.04(-2.25%)
Dec 16, 2015
1.750
1.820
1.750
1.780
17,239
+0.02(+1.14%)
Dec 15, 2015
1.700
1.760
1.700
1.760
230,606
+0.02(+1.15%)
Dec 14, 2015
1.660
1.750
1.650
1.740
189,855
+0.07(+4.19%)
Dec 11, 2015
1.630
1.680
1.630
1.670
68,299
+0.04(+2.45%)
Dec 10, 2015
1.560
1.650
1.560
1.630
64,571
+0.02(+1.24%)
Dec 09, 2015
1.650
1.690
1.600
1.610
33,635
-0.06(-3.59%)
Dec 08, 2015
1.710
1.710
1.650
1.670
44,077
-0.11(-6.18%)
Dec 07, 2015
1.810
1.850
1.740
1.780
38,053
-0.07(-3.78%)
Dec 04, 2015
1.850
1.850
1.810
1.850
4,035
+0.01(+0.54%)
Dec 03, 2015
1.850
1.860
1.790
1.840
11,934
+0.01(+0.55%)
Dec 02, 2015
1.880
1.880
1.810
1.830
20,072
-0.05(-2.66%)
Dec 01, 2015
1.910
1.910
1.830
1.880
26,373
-0.05(-2.59%)
Nov 30, 2015
1.900
1.940
1.870
1.930
20,730
-0.01(-0.52%)
Nov 27, 2015
1.920
1.950
1.920
1.940
6,021
+0.00(+0.00%)
Nov 25, 2015
1.940
1.940
1.940
1.940
10,900
-0.01(-0.51%)
Nov 24, 2015
1.910
1.950
1.910
1.950
1,983
+0.01(+0.52%)
Nov 23, 2015
1.950
1.950
1.925
1.940
4,223
-0.01(-0.51%)
Nov 20, 2015
1.940
1.950
1.910
1.950
19,196
+0.00(+0.00%)
Nov 19, 2015
1.950
1.950
1.910
1.950
10,685
+0.00(+0.00%)
Nov 18, 2015
1.894
1.950
1.870
1.950
47,826
+0.00(+0.00%)
Nov 17, 2015
1.920
1.950
1.890
1.950
55,095
+0.03(+1.56%)
Nov 16, 2015
1.930
1.980
1.880
1.920
33,832
+0.00(+0.00%)
Nov 13, 2015
1.970
2.000
1.900
1.920
13,653
-0.03(-1.54%)
Nov 12, 2015
1.980
2.000
1.905
1.950
42,413
-0.01(-0.51%)
Nov 11, 2015
1.940
2.003
1.940
1.960
21,115
+0.01(+0.51%)
Nov 10, 2015
2.030
2.030
1.920
1.950
46,736
-0.02(-1.02%)
Nov 09, 2015
2.010
2.050
1.940
1.970
105,049
-0.01(-0.51%)
Nov 06, 2015
1.980
2.000
1.720
1.980
13,832
-0.02(-1.00%)
Nov 05, 2015
2.000
2.000
1.950
2.000
51,407
-0.02(-0.99%)
Nov 04, 2015
1.970
2.020
1.970
2.020
47,658
+0.03(+1.51%)
Nov 03, 2015
1.930
1.990
1.930
1.990
34,151
+0.03(+1.53%)
Nov 02, 2015
2.000
2.000
1.910
1.960
46,011
-0.05(-2.49%)
Oct 30, 2015
1.960
2.010
1.950
2.010
15,269
+0.04(+2.03%)
Oct 29, 2015
1.990
2.020
1.940
1.970
77,574
-0.02(-1.01%)
Oct 28, 2015
1.920
1.990
1.882
1.990
45,712
+0.07(+3.65%)
Oct 27, 2015
1.980
2.020
1.860
1.920
87,985
-0.01(-0.52%)
Oct 26, 2015
1.990
1.990
1.830
1.930
53,891
-0.04(-2.03%)
Oct 23, 2015
1.910
1.990
1.900
1.970
11,266
+0.02(+1.03%)
Oct 22, 2015
1.950
1.950
1.850
1.950
35,382
+0.00(+0.00%)
Oct 21, 2015
1.950
1.980
1.910
1.950
38,528
+0.00(+0.00%)
Oct 20, 2015
1.950
1.970
1.937
1.950
47,035
+0.05(+2.63%)
Oct 19, 2015
1.891
1.950
1.890
1.900
8,577
-0.05(-2.56%)
Oct 16, 2015
1.890
1.980
1.890
1.950
20,880
+0.02(+1.04%)
Oct 15, 2015
1.840
1.960
1.840
1.930
89,465
+0.08(+4.32%)
Oct 14, 2015
1.861
1.884
1.840
1.850
8,320
-0.04(-2.12%)
Oct 13, 2015
1.870
1.910
1.850
1.890
35,821
-0.02(-1.05%)
Oct 12, 2015
1.950
1.960
1.880
1.910
36,867
-0.03(-1.55%)
Oct 09, 2015
1.940
2.000
1.900
1.940
41,514
+0.09(+4.86%)
Oct 08, 2015
1.800
2.080
1.800
1.850
111,869
+0.07(+3.93%)
Oct 07, 2015
1.830
1.830
1.760
1.780
19,731
+0.01(+0.56%)
Oct 06, 2015
1.820
1.900
1.770
1.770
30,811
-0.08(-4.32%)
Oct 05, 2015
1.810
1.900
1.810
1.850
16,719
-0.01(-0.54%)
Oct 02, 2015
1.770
1.860
1.760
1.860
11,507
+0.11(+6.29%)
Oct 01, 2015
1.750
1.780
1.730
1.750
4,330
-0.03(-1.69%)
Sep 30, 2015
1.760
1.780
1.700
1.780
39,461
+0.05(+2.89%)
Sep 29, 2015
1.800
1.872
1.680
1.730
42,348
-0.08(-4.42%)
Sep 28, 2015
1.870
1.870
1.710
1.810
46,012
-0.01(-0.55%)
Sep 25, 2015
1.900
1.930
1.820
1.820
34,749
-0.08(-4.21%)
Sep 24, 2015
1.820
1.900
1.750
1.900
76,205
+0.05(+2.70%)
Sep 23, 2015
1.830
1.860
1.830
1.850
6,700
+0.00(+0.00%)
Sep 22, 2015
1.800
1.850
1.800
1.850
2,988
+0.01(+0.54%)
Sep 21, 2015
1.850
1.860
1.800
1.840
15,612
+0.01(+0.55%)
Sep 18, 2015
1.830
1.930
1.800
1.830
65,141
-0.04(-2.14%)
Sep 17, 2015
1.870
1.870
1.796
1.870
29,319
+0.00(+0.00%)
Sep 16, 2015
1.810
1.870
1.810
1.870
4,679
+0.05(+2.75%)
Sep 15, 2015
1.790
1.820
1.790
1.820
20,275
+0.00(+0.00%)
Sep 14, 2015
1.850
1.850
1.780
1.820
49,881
-0.01(-0.55%)
Sep 11, 2015
1.770
1.847
1.770
1.830
6,080
+0.00(+0.00%)
Sep 10, 2015
1.790
1.870
1.782
1.830
35,751
+0.06(+3.39%)
Sep 09, 2015
1.810
1.830
1.770
1.770
8,267
-0.02(-1.12%)
Sep 08, 2015
1.750
1.800
1.750
1.790
13,953
+0.07(+4.07%)
Sep 04, 2015
1.700
1.720
1.720
1.720
23,000
+0.01(+0.58%)
Sep 03, 2015
1.800
1.809
1.690
1.710
28,521
-0.07(-3.93%)
Sep 02, 2015
1.780
1.800
1.760
1.780
6,825
+0.02(+1.14%)
Sep 01, 2015
1.690
1.820
1.690
1.760
52,607
+0.04(+2.33%)
Aug 31, 2015
1.710
1.735
1.670
1.720
28,101
+0.02(+1.18%)
Aug 28, 2015
1.700
1.750
1.700
1.700
44,537
+0.00(+0.00%)
Aug 27, 2015
1.720
1.760
1.690
1.700
34,590
+0.01(+0.59%)
Aug 26, 2015
1.700
1.720
1.630
1.690
93,920
+0.04(+2.42%)
Aug 25, 2015
1.600
1.730
1.580
1.650
143,613
+0.08(+5.10%)
Aug 24, 2015
1.600
1.610
1.520
1.570
221,730
-0.07(-4.27%)
Aug 21, 2015
1.650
1.856
1.600
1.640
355,837
-0.03(-1.80%)
Aug 20, 2015
1.700
1.750
1.640
1.670
137,636
-0.04(-2.34%)
Aug 19, 2015
1.800
1.800
1.690
1.710
209,359
-0.06(-3.39%)
Aug 18, 2015
1.670
1.790
1.650
1.770
285,917
+0.10(+5.99%)
Aug 17, 2015
1.660
1.710
1.600
1.670
571,055
-0.01(-0.60%)
Aug 14, 2015
1.720
1.720
1.650
1.680
129,764
-0.03(-1.75%)
Aug 13, 2015
1.720
1.720
1.690
1.710
142,649
+0.03(+1.79%)
Aug 12, 2015
1.800
1.840
1.610
1.680
2,201,216
-0.12(-6.67%)
Aug 11, 2015
1.730
1.830
1.730
1.800
103,895
+0.07(+4.05%)
Aug 10, 2015
1.730
1.790
1.670
1.730
54,163
+0.03(+1.76%)
Aug 07, 2015
1.670
1.720
1.670
1.700
35,256
+0.05(+3.03%)
Aug 06, 2015
1.840
1.950
1.640
1.650
425,063
-0.40(-19.51%)
Aug 05, 2015
2.100
2.100
2.050
2.050
28,453
-0.02(-0.97%)
Aug 04, 2015
2.090
2.100
2.060
2.070
18,428
-0.01(-0.48%)
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.