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
)
0.2182
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 31, 2017
1.700
1.800
1.700
1.700
22,880
-0.05(-2.86%)
Jul 28, 2017
1.800
1.814
1.695
1.750
36,767
-0.05(-2.78%)
Jul 27, 2017
1.800
1.840
1.800
1.800
17,907
+0.00(+0.00%)
Jul 26, 2017
1.850
1.869
1.800
1.800
30,760
-0.05(-2.70%)
Jul 25, 2017
1.950
1.950
1.850
1.850
61,806
-0.10(-5.13%)
Jul 24, 2017
1.950
1.950
1.900
1.950
17,490
-0.05(-2.50%)
Jul 21, 2017
2.000
2.000
1.950
2.000
35,368
-0.03(-1.62%)
Jul 20, 2017
2.033
2.000
2.033
14,889
+0.03(+1.65%)
Jul 19, 2017
2.000
2.031
1.950
2.000
22,397
+0.00(+0.00%)
Jul 18, 2017
2.000
2.050
1.950
2.000
21,651
+0.00(+0.00%)
Jul 17, 2017
1.950
2.050
1.950
2.000
43,564
-0.05(-2.44%)
Jul 14, 2017
1.950
2.050
1.950
2.050
8,550
+0.00(+0.00%)
Jul 13, 2017
2.000
2.050
2.000
2.050
7,902
+0.00(+0.00%)
Jul 12, 2017
1.950
2.050
1.950
2.050
16,603
+0.06(+3.17%)
Jul 11, 2017
1.950
2.000
1.950
1.987
29,840
+0.04(+1.90%)
Jul 10, 2017
1.900
1.950
1.850
1.950
14,163
+0.00(+0.00%)
Jul 07, 2017
1.950
1.955
1.890
1.950
9,372
+0.02(+1.30%)
Jul 06, 2017
1.900
1.950
1.900
1.925
18,490
-0.02(-1.28%)
Jul 05, 2017
1.950
1.950
1.850
1.950
73,735
+0.00(+0.00%)
Jul 03, 2017
2.000
2.000
1.950
1.950
27,764
-0.10(-4.88%)
Jun 30, 2017
2.050
2.050
2.000
2.050
26,268
+0.00(+0.00%)
Jun 29, 2017
2.050
2.063
2.000
2.050
40,304
-0.05(-2.38%)
Jun 28, 2017
2.050
2.200
2.050
2.100
59,175
+0.05(+2.44%)
Jun 27, 2017
2.000
2.050
2.000
2.050
24,767
+0.05(+2.50%)
Jun 26, 2017
2.050
2.050
2.000
2.000
21,021
-0.05(-2.44%)
Jun 23, 2017
2.100
2.100
2.000
2.050
12,966
+0.00(+0.00%)
Jun 22, 2017
2.100
2.100
2.000
2.050
10,829
-0.03(-1.20%)
Jun 21, 2017
2.100
2.107
2.050
2.075
14,146
+0.03(+1.22%)
Jun 20, 2017
2.050
2.100
2.050
2.050
6,347
+0.00(+0.00%)
Jun 19, 2017
2.050
2.100
2.050
2.050
14,261
+0.00(+0.00%)
Jun 16, 2017
2.000
2.050
2.000
2.050
13,097
+0.10(+5.13%)
Jun 15, 2017
2.100
2.124
1.950
1.950
42,504
-0.15(-7.14%)
Jun 14, 2017
2.123
2.150
2.100
2.100
5,445
+0.00(+0.00%)
Jun 13, 2017
2.100
2.150
2.100
2.100
8,997
+0.00(+0.00%)
Jun 12, 2017
2.100
2.150
2.050
2.100
36,669
+0.05(+2.44%)
Jun 09, 2017
2.100
2.100
2.050
2.050
27,687
+0.00(+0.00%)
Jun 08, 2017
2.100
2.100
2.050
2.050
8,223
-0.05(-2.38%)
Jun 07, 2017
2.100
2.125
2.050
2.100
11,380
+0.05(+2.44%)
Jun 06, 2017
2.100
2.168
2.050
2.050
50,942
-0.10(-4.65%)
Jun 05, 2017
2.150
2.200
2.000
2.150
75,694
-0.05(-2.27%)
Jun 02, 2017
2.180
2.200
2.100
2.200
49,466
+0.05(+2.33%)
Jun 01, 2017
2.150
2.240
2.150
2.150
18,074
-0.10(-4.44%)
May 31, 2017
2.200
2.250
2.150
2.250
10,426
+0.05(+2.27%)
May 30, 2017
2.200
2.250
2.150
2.200
57,462
-0.05(-2.22%)
May 26, 2017
2.200
2.250
2.150
2.250
30,515
+0.05(+2.27%)
May 25, 2017
2.300
2.300
2.200
2.200
25,968
-0.10(-4.35%)
May 24, 2017
2.250
2.300
2.250
2.300
32,261
+0.05(+2.22%)
May 23, 2017
2.200
2.250
2.150
2.250
61,107
+0.05(+2.27%)
May 22, 2017
2.150
2.200
2.150
2.200
69,527
+0.05(+2.33%)
May 19, 2017
2.125
2.175
2.025
2.150
53,355
+0.05(+2.38%)
May 18, 2017
2.150
2.150
2.050
2.100
101,759
-0.10(-4.55%)
May 17, 2017
2.100
2.200
2.050
2.200
90,675
+0.05(+2.33%)
May 16, 2017
2.250
2.250
2.000
2.150
235,726
-0.15(-6.52%)
May 15, 2017
2.450
2.550
2.200
2.300
1,871,398
+0.30(+15.00%)
May 12, 2017
2.050
2.050
2.000
2.000
7,060
-0.05(-2.44%)
May 11, 2017
2.000
2.050
2.000
2.050
5,641
+0.05(+2.50%)
May 10, 2017
2.000
2.050
1.950
2.000
22,020
+0.00(+0.00%)
May 09, 2017
1.950
2.030
1.950
2.000
40,207
+0.00(+0.00%)
May 08, 2017
1.900
2.000
1.900
2.000
25,516
+0.05(+2.56%)
May 05, 2017
1.900
1.950
1.900
1.950
5,693
+0.00(+0.00%)
May 04, 2017
1.950
1.950
1.900
1.950
24,036
+0.00(+0.00%)
May 03, 2017
1.950
1.975
1.900
1.950
30,117
-0.03(-1.27%)
May 02, 2017
2.000
2.037
1.950
1.975
59,920
+0.03(+1.28%)
May 01, 2017
2.000
2.100
1.950
1.950
46,627
-0.15(-7.14%)
Apr 28, 2017
2.050
2.100
2.050
2.100
46,685
+0.05(+2.44%)
Apr 27, 2017
2.050
2.050
2.000
2.050
16,398
+0.02(+1.23%)
Apr 26, 2017
2.050
2.100
2.000
2.025
14,492
-0.02(-1.22%)
Apr 25, 2017
2.000
2.100
1.990
2.050
64,009
+0.05(+2.50%)
Apr 24, 2017
2.000
2.000
1.960
2.000
4,373
+0.00(+0.00%)
Apr 21, 2017
1.950
2.000
1.900
2.000
3,056
+0.05(+2.56%)
Apr 20, 2017
1.950
1.950
1.900
1.950
6,486
+0.00(+0.00%)
Apr 19, 2017
2.000
2.000
1.900
1.950
37,374
-0.05(-2.50%)
Apr 18, 2017
1.962
2.000
1.950
2.000
4,436
-0.05(-2.44%)
Apr 17, 2017
1.975
2.050
1.960
2.050
4,667
+0.05(+2.50%)
Apr 13, 2017
1.950
2.035
1.910
2.000
28,200
-0.05(-2.44%)
Apr 12, 2017
2.012
2.050
2.000
2.050
2,470
+0.00(+0.00%)
Apr 11, 2017
2.100
2.100
2.050
2.050
3,924
+0.00(+0.00%)
Apr 10, 2017
2.050
2.100
2.050
2.050
12,266
+0.00(+0.00%)
Apr 07, 2017
2.045
2.050
2.005
2.050
8,795
+0.00(+0.00%)
Apr 06, 2017
2.100
2.100
2.000
2.050
89,725
+0.00(+0.00%)
Apr 05, 2017
2.050
2.100
2.000
2.050
63,497
-0.03(-1.20%)
Apr 04, 2017
2.000
2.100
2.000
2.075
15,802
+0.08(+3.75%)
Apr 03, 2017
2.050
2.050
1.975
2.000
7,781
+0.00(+0.00%)
Mar 31, 2017
1.966
2.050
1.950
2.000
15,687
+0.00(+0.00%)
Mar 30, 2017
1.950
2.000
1.950
2.000
16,157
+0.07(+3.40%)
Mar 29, 2017
1.950
1.950
1.905
1.934
2,725
-0.02(-0.81%)
Mar 28, 2017
1.900
2.000
1.900
1.950
26,594
-0.05(-2.50%)
Mar 27, 2017
1.900
2.000
1.900
2.000
10,766
+0.05(+2.56%)
Mar 24, 2017
2.000
2.000
1.950
1.950
1,500
-0.05(-2.50%)
Mar 23, 2017
2.050
2.050
1.900
2.000
21,194
+0.00(+0.00%)
Mar 22, 2017
1.950
2.000
1.950
2.000
4,893
+0.01(+0.70%)
Mar 21, 2017
2.000
2.000
1.925
1.986
13,614
-0.01(-0.70%)
Mar 20, 2017
2.150
2.150
1.975
2.000
47,548
-0.05(-2.44%)
Mar 17, 2017
2.000
2.050
2.000
2.050
6,895
+0.05(+2.50%)
Mar 16, 2017
2.000
2.000
1.950
2.000
18,227
+0.00(+0.00%)
Mar 15, 2017
2.000
2.000
1.950
2.000
20,148
+0.05(+2.56%)
Mar 14, 2017
1.950
2.000
1.900
1.950
39,611
-0.05(-2.50%)
Mar 13, 2017
2.000
2.056
1.950
2.000
410,137
-0.10(-4.76%)
Mar 10, 2017
2.050
2.100
2.000
2.100
81,737
+0.05(+2.44%)
Mar 09, 2017
2.050
2.050
2.000
2.050
20,937
+0.00(+0.00%)
Mar 08, 2017
2.000
2.050
2.000
2.050
52,094
+0.00(+0.00%)
Mar 07, 2017
2.050
2.050
2.020
2.050
18,788
+0.00(+0.00%)
Mar 06, 2017
2.100
2.100
2.050
2.050
16,615
-0.05(-2.38%)
Mar 03, 2017
2.050
2.100
2.050
2.100
2,623
+0.00(+0.00%)
Mar 02, 2017
2.000
2.100
2.000
2.100
2,288
+0.00(+0.00%)
Mar 01, 2017
2.050
2.137
2.050
2.100
29,046
+0.05(+2.44%)
Feb 28, 2017
2.100
2.100
2.050
2.050
9,953
-0.05(-2.38%)
Feb 27, 2017
2.100
2.100
1.950
2.100
105,497
+0.00(+0.00%)
Feb 24, 2017
2.050
2.100
2.050
2.100
19,325
+0.00(+0.00%)
Feb 23, 2017
2.100
2.200
2.075
2.100
123,342
+0.00(+0.00%)
Feb 22, 2017
2.050
2.100
2.050
2.100
37,977
+0.00(+0.00%)
Feb 21, 2017
2.100
2.100
2.000
2.100
109,771
-0.05(-2.33%)
Feb 17, 2017
2.150
2.150
2.150
0
+0.05(+2.38%)
Feb 16, 2017
2.200
2.200
2.050
2.100
40,429
-0.15(-6.67%)
Feb 15, 2017
2.200
2.250
2.171
2.250
11,506
+0.00(+0.00%)
Feb 14, 2017
2.150
2.250
2.125
2.250
26,122
+0.10(+4.65%)
Feb 13, 2017
2.250
2.250
2.150
2.150
29,915
-0.05(-2.27%)
Feb 10, 2017
2.300
2.300
2.200
2.200
91,332
+0.00(+0.00%)
Feb 09, 2017
2.200
2.300
2.200
2.200
175,336
+0.03(+1.15%)
Feb 08, 2017
2.100
2.200
2.100
2.175
150,518
+0.02(+1.16%)
Feb 07, 2017
2.150
2.150
2.062
2.150
71,910
+0.02(+1.18%)
Feb 06, 2017
2.150
2.150
2.100
2.125
19,057
+0.02(+1.19%)
Feb 03, 2017
2.075
2.100
2.050
2.100
10,323
+0.00(+0.00%)
Feb 02, 2017
2.050
2.100
2.050
2.100
9,386
+0.05(+2.44%)
Feb 01, 2017
2.045
2.050
2.000
2.050
8,258
+0.05(+2.50%)
Jan 31, 2017
2.000
2.050
2.000
2.000
2,920
-0.05(-2.44%)
Jan 30, 2017
2.000
2.050
2.000
2.050
25,977
+0.00(+0.00%)
Jan 27, 2017
2.050
2.050
2.000
2.050
4,345
+0.00(+0.00%)
Jan 26, 2017
2.000
2.050
1.950
2.050
52,677
-0.02(-0.89%)
Jan 25, 2017
2.050
2.100
2.050
2.068
10,742
+0.07(+3.42%)
Jan 24, 2017
2.000
2.100
2.000
2.000
11,083
-0.05(-2.44%)
Jan 23, 2017
2.100
2.100
1.950
2.050
38,461
-0.10(-4.65%)
Jan 20, 2017
2.150
2.150
2.100
2.150
6,580
+0.00(+0.00%)
Jan 19, 2017
2.150
2.200
2.060
2.150
44,644
+0.00(+0.00%)
Jan 18, 2017
2.050
2.150
2.000
2.150
35,400
+0.10(+4.88%)
Jan 17, 2017
1.950
2.050
1.900
2.050
83,482
+0.10(+5.13%)
Jan 13, 2017
1.950
1.950
1.950
0
-0.03(-1.27%)
Jan 12, 2017
1.970
2.000
1.950
1.975
74,542
-0.02(-1.25%)
Jan 11, 2017
1.950
2.050
1.950
2.000
113,836
+0.02(+1.27%)
Jan 10, 2017
2.000
2.100
1.950
1.975
189,132
-0.02(-1.25%)
Jan 09, 2017
2.050
2.100
1.950
2.000
114,475
-0.05(-2.44%)
Jan 06, 2017
2.005
2.050
1.955
2.050
59,426
-0.05(-2.38%)
Jan 05, 2017
2.050
2.200
1.950
2.100
661,107
+0.05(+2.44%)
Jan 04, 2017
2.100
2.100
2.050
2.050
99,301
-0.03(-1.20%)
Jan 03, 2017
2.050
2.200
1.950
2.075
121,931
-0.07(-3.49%)
Dec 30, 2016
2.150
2.150
2.150
0
+0.00(+0.00%)
Dec 29, 2016
2.010
2.150
1.950
2.150
65,965
+0.15(+7.50%)
Dec 28, 2016
1.950
2.000
1.950
2.000
120,988
+0.05(+2.56%)
Dec 27, 2016
1.900
2.000
1.900
1.950
44,395
+0.00(+0.00%)
Dec 23, 2016
1.950
1.950
1.950
0
-0.05(-2.50%)
Dec 22, 2016
2.000
2.000
1.905
2.000
33,480
+0.00(+0.00%)
Dec 21, 2016
1.950
2.000
1.750
2.000
49,367
+0.05(+2.56%)
Dec 20, 2016
1.900
1.950
1.850
1.950
36,846
+0.10(+5.41%)
Dec 19, 2016
1.900
1.900
1.750
1.850
108,288
+0.15(+8.82%)
Dec 16, 2016
1.750
1.920
1.650
1.700
62,587
-0.05(-2.86%)
Dec 15, 2016
1.850
1.900
1.700
1.750
48,948
-0.05(-2.78%)
Dec 14, 2016
1.800
1.850
1.750
1.800
31,850
-0.05(-2.70%)
Dec 13, 2016
1.950
1.950
1.750
1.850
73,979
-0.10(-5.13%)
Dec 12, 2016
2.000
2.000
1.900
1.950
64,403
-0.10(-4.88%)
Dec 09, 2016
2.050
2.150
2.000
2.050
16,433
-0.10(-4.65%)
Dec 08, 2016
2.150
2.150
2.013
2.150
47,390
+0.00(+0.00%)
Dec 07, 2016
2.150
2.150
2.100
2.150
35,157
+0.00(+0.00%)
Dec 06, 2016
2.200
2.250
2.145
2.150
70,952
-0.02(-0.92%)
Dec 05, 2016
2.200
2.250
2.150
2.170
32,450
-0.03(-1.36%)
Dec 02, 2016
2.113
2.200
2.000
2.200
9,207
+0.05(+2.33%)
Dec 01, 2016
2.200
2.200
2.100
2.150
11,137
-0.05(-2.27%)
Nov 30, 2016
2.200
2.200
2.200
2.200
564
+0.03(+1.15%)
Nov 29, 2016
2.250
2.250
2.150
2.175
7,626
-0.03(-1.14%)
Nov 28, 2016
2.245
2.250
2.150
2.200
2,263
-0.05(-2.22%)
Nov 25, 2016
2.200
2.250
2.200
2.250
1,327
+0.05(+2.27%)
Nov 23, 2016
2.200
2.200
2.200
0
+0.00(+0.00%)
Nov 22, 2016
2.110
2.250
2.110
2.200
54,905
+0.05(+2.33%)
Nov 21, 2016
2.200
2.250
2.100
2.150
33,676
-0.05(-2.27%)
Nov 18, 2016
2.200
2.200
2.150
2.200
11,640
+0.00(+0.00%)
Nov 17, 2016
2.200
2.200
2.175
2.200
35,574
+0.00(+0.00%)
Nov 16, 2016
2.200
2.200
2.160
2.200
14,947
+0.00(+0.00%)
Nov 15, 2016
2.100
2.200
2.100
2.200
30,132
+0.15(+7.32%)
Nov 14, 2016
2.050
2.187
2.050
2.050
10,455
-0.05(-2.38%)
Nov 11, 2016
2.050
2.150
2.000
2.100
12,902
+0.00(+0.00%)
Nov 10, 2016
2.150
2.179
2.050
2.100
9,601
+0.02(+1.20%)
Nov 09, 2016
2.150
2.150
2.075
19,853
-0.07(-3.49%)
Nov 08, 2016
2.100
2.150
2.100
2.150
3,384
+0.05(+2.38%)
Nov 07, 2016
2.150
2.150
2.050
2.100
7,430
+0.04(+1.94%)
Nov 04, 2016
2.050
2.140
2.050
2.060
1,552
+0.06(+3.00%)
Nov 03, 2016
2.000
2.140
1.950
2.000
14,156
-0.01(-0.50%)
Nov 02, 2016
2.051
2.051
2.000
2.010
2,690
-0.07(-3.13%)
Nov 01, 2016
2.190
2.210
2.050
2.075
19,450
-0.07(-3.49%)
Oct 31, 2016
2.250
2.250
2.100
2.150
2,052
-0.09(-4.02%)
Oct 28, 2016
2.330
2.330
2.220
2.240
7,072
-0.07(-3.00%)
Oct 27, 2016
2.325
2.325
2.300
2.309
5,461
+0.01(+0.40%)
Oct 26, 2016
2.314
2.314
2.234
2.300
17,008
-0.03(-1.29%)
Oct 25, 2016
2.320
2.340
2.300
2.330
19,493
+0.00(+0.00%)
Oct 24, 2016
2.346
2.350
2.330
2.330
6,408
+0.02(+0.87%)
Oct 21, 2016
2.300
2.310
2.284
2.310
5,700
+0.01(+0.43%)
Oct 20, 2016
2.300
2.300
2.160
2.300
29,684
+0.01(+0.44%)
Oct 19, 2016
2.261
2.300
2.250
2.290
8,882
+0.00(+0.00%)
Oct 18, 2016
2.270
2.290
2.251
2.290
28,825
-0.01(-0.43%)
Oct 17, 2016
2.345
2.345
2.290
2.300
4,270
-0.03(-1.29%)
Oct 14, 2016
2.381
2.381
2.320
2.330
9,212
+0.00(+0.00%)
Oct 13, 2016
2.350
2.365
2.300
2.330
15,623
-0.04(-1.69%)
Oct 12, 2016
2.415
2.415
2.370
2.370
4,682
-0.05(-2.07%)
Oct 11, 2016
2.430
2.440
2.412
2.420
5,184
-0.01(-0.41%)
Oct 10, 2016
2.440
2.440
2.428
2.430
12,028
-0.02(-0.82%)
Oct 07, 2016
2.461
2.470
2.423
2.450
10,389
+0.05(+1.87%)
Oct 06, 2016
2.430
2.440
2.390
2.405
13,376
-0.06(-2.24%)
Oct 05, 2016
2.450
2.480
2.437
2.460
3,856
-0.01(-0.40%)
Oct 04, 2016
2.490
2.500
2.450
2.470
25,361
-0.02(-0.80%)
Oct 03, 2016
2.470
2.490
2.470
2.490
17,922
+0.04(+1.63%)
Sep 30, 2016
2.300
2.480
2.290
2.450
34,649
+0.18(+7.93%)
Sep 29, 2016
2.270
2.310
2.260
2.270
20,649
+0.01(+0.44%)
Sep 28, 2016
2.250
2.270
2.250
2.260
13,215
+0.02(+0.89%)
Sep 27, 2016
2.250
2.260
2.240
2.240
16,362
+0.02(+0.90%)
Sep 26, 2016
2.250
2.300
2.210
2.220
39,972
-0.03(-1.33%)
Sep 23, 2016
2.247
2.271
2.240
2.250
11,698
+0.04(+1.81%)
Sep 22, 2016
2.240
2.250
2.140
2.210
30,138
-0.04(-1.78%)
Sep 21, 2016
2.240
2.290
2.220
2.250
27,055
-0.02(-0.89%)
Sep 20, 2016
2.300
2.300
2.250
2.270
36,872
-0.01(-0.43%)
Sep 19, 2016
2.310
2.350
2.270
2.280
50,797
-0.07(-2.98%)
Sep 16, 2016
2.328
2.370
2.280
2.350
18,302
+0.03(+1.29%)
Sep 15, 2016
2.240
2.330
2.240
2.320
8,435
+0.12(+5.45%)
Sep 14, 2016
2.330
2.370
2.080
2.200
135,397
-0.17(-7.17%)
Sep 13, 2016
2.440
2.440
2.311
2.370
36,773
-0.08(-3.27%)
Sep 12, 2016
2.450
2.450
2.428
2.450
9,839
+0.00(+0.00%)
Sep 09, 2016
2.450
2.480
2.423
2.450
14,805
+0.01(+0.41%)
Sep 08, 2016
2.430
2.460
2.430
2.440
7,742
-0.02(-0.81%)
Sep 07, 2016
2.450
2.480
2.450
2.460
18,801
-0.03(-1.20%)
Sep 06, 2016
2.460
2.490
2.420
2.490
44,983
+0.09(+3.75%)
Sep 02, 2016
2.390
2.400
2.400
2.400
16,100
+0.01(+0.21%)
Sep 01, 2016
2.419
2.430
2.370
2.395
15,074
-0.02(-0.63%)
Aug 31, 2016
2.410
2.450
2.400
2.410
30,698
-0.04(-1.64%)
Aug 30, 2016
2.420
2.460
2.420
2.450
27,974
+0.05(+2.08%)
Aug 29, 2016
2.424
2.424
2.350
2.400
12,712
-0.02(-0.83%)
Aug 26, 2016
2.436
2.442
2.410
2.420
5,201
-0.02(-0.82%)
Aug 25, 2016
2.436
2.440
2.417
2.440
3,287
+0.03(+1.24%)
Aug 24, 2016
2.390
2.420
2.380
2.410
18,081
-0.01(-0.41%)
Aug 23, 2016
2.438
2.453
2.370
2.420
22,099
+0.05(+2.11%)
Aug 22, 2016
2.390
2.438
2.370
2.370
8,238
-0.08(-3.27%)
Aug 19, 2016
2.367
2.460
2.367
2.450
1,739
+0.00(+0.00%)
Aug 18, 2016
2.430
2.520
2.380
2.450
14,569
+0.10(+4.26%)
Aug 17, 2016
2.390
2.410
2.350
2.350
24,685
-0.02(-0.89%)
Aug 16, 2016
2.450
2.450
2.360
2.371
27,050
-0.08(-3.22%)
Aug 15, 2016
2.520
2.520
2.420
2.450
36,164
-0.05(-2.00%)
Aug 12, 2016
2.500
2.597
2.450
2.500
72,543
+0.06(+2.46%)
Aug 11, 2016
2.360
2.466
2.360
2.440
67,961
+0.08(+3.39%)
Aug 10, 2016
2.280
2.390
2.250
2.360
136,683
+0.14(+6.31%)
Aug 09, 2016
2.250
2.250
2.210
2.220
27,917
+0.02(+0.91%)
Aug 08, 2016
2.160
2.220
2.160
2.200
8,468
+0.02(+0.91%)
Aug 05, 2016
2.125
2.200
2.125
2.180
7,979
+0.05(+2.35%)
Aug 04, 2016
2.080
2.150
2.080
2.130
22,905
+0.03(+1.43%)
Aug 03, 2016
2.130
2.150
2.100
2.100
26,670
-0.04(-1.87%)
Aug 02, 2016
2.230
2.230
2.111
2.140
16,570
-0.08(-3.50%)
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.