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
Uranium Energy
(NY:
UEC
)
6.060
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 10, 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 (%)
Aug 31, 2018
1.710
1.710
1.710
0
+0.04(+2.40%)
Aug 30, 2018
1.700
1.730
1.640
1.670
615,885
-0.03(-1.76%)
Aug 29, 2018
1.640
1.710
1.630
1.700
535,499
+0.05(+3.03%)
Aug 28, 2018
1.670
1.700
1.640
1.650
260,508
-0.02(-1.20%)
Aug 27, 2018
1.620
1.680
1.620
1.670
753,065
+0.04(+2.45%)
Aug 24, 2018
1.670
1.670
1.620
1.630
620,400
-0.04(-2.40%)
Aug 23, 2018
1.680
1.690
1.650
1.670
341,203
-0.02(-1.18%)
Aug 22, 2018
1.690
1.710
1.660
1.690
629,449
+0.00(+0.00%)
Aug 21, 2018
1.670
1.700
1.660
1.690
652,537
+0.03(+1.81%)
Aug 20, 2018
1.610
1.670
1.600
1.660
641,031
+0.05(+3.11%)
Aug 17, 2018
1.620
1.640
1.600
1.610
328,300
-0.01(-0.62%)
Aug 16, 2018
1.630
1.650
1.600
1.620
694,302
+0.01(+0.62%)
Aug 15, 2018
1.700
1.730
1.570
1.610
1,164,630
-0.09(-5.29%)
Aug 14, 2018
1.610
1.720
1.610
1.700
1,366,583
+0.08(+4.94%)
Aug 13, 2018
1.720
1.730
1.600
1.620
1,265,342
-0.09(-5.26%)
Aug 10, 2018
1.760
1.770
1.710
1.710
618,100
-0.05(-2.84%)
Aug 09, 2018
1.750
1.800
1.738
1.760
647,226
+0.02(+1.15%)
Aug 08, 2018
1.790
1.810
1.720
1.740
930,477
-0.04(-2.25%)
Aug 07, 2018
1.820
1.860
1.770
1.780
1,238,688
-0.05(-2.73%)
Aug 06, 2018
1.790
1.890
1.780
1.830
2,243,658
+0.06(+3.39%)
Aug 03, 2018
1.750
1.850
1.740
1.770
1,804,900
+0.02(+1.14%)
Aug 02, 2018
1.680
1.800
1.650
1.750
1,962,085
+0.07(+4.17%)
Aug 01, 2018
1.670
1.700
1.650
1.680
908,236
+0.03(+1.82%)
Jul 31, 2018
1.620
1.700
1.600
1.650
1,587,549
+0.03(+1.85%)
Jul 30, 2018
1.670
1.690
1.610
1.620
1,488,319
-0.03(-1.82%)
Jul 27, 2018
1.680
1.720
1.560
1.650
2,223,200
-0.01(-0.60%)
Jul 26, 2018
1.540
1.670
1.540
1.660
2,737,980
+0.13(+8.50%)
Jul 25, 2018
1.580
1.580
1.510
1.530
1,506,063
-0.02(-1.29%)
Jul 24, 2018
1.590
1.600
1.510
1.550
1,545,686
-0.01(-0.64%)
Jul 23, 2018
1.670
1.670
1.540
1.560
2,100,878
-0.10(-6.02%)
Jul 20, 2018
1.530
1.670
1.520
1.660
2,091,346
+0.14(+9.21%)
Jul 19, 2018
1.610
1.630
1.510
1.520
1,943,266
-0.09(-5.59%)
Jul 18, 2018
1.620
1.680
1.570
1.610
3,039,146
+0.07(+4.55%)
Jul 17, 2018
1.560
1.600
1.540
1.540
800,507
-0.02(-1.28%)
Jul 16, 2018
1.590
1.590
1.530
1.560
1,139,730
-0.04(-2.50%)
Jul 13, 2018
1.630
1.640
1.580
1.600
466,540
-0.02(-1.23%)
Jul 12, 2018
1.640
1.640
1.600
1.620
314,312
+0.00(+0.00%)
Jul 11, 2018
1.600
1.630
1.600
1.620
519,068
+0.01(+0.62%)
Jul 10, 2018
1.620
1.640
1.600
1.610
565,883
-0.01(-0.62%)
Jul 09, 2018
1.690
1.700
1.600
1.620
664,234
-0.06(-3.57%)
Jul 06, 2018
1.670
1.700
1.640
1.680
848,999
+0.01(+0.60%)
Jul 05, 2018
1.660
1.680
1.630
1.670
925,541
+0.03(+1.83%)
Jul 03, 2018
1.640
1.640
1.640
0
+0.05(+3.14%)
Jul 02, 2018
1.600
1.610
1.560
1.590
972,703
-0.02(-1.24%)
Jun 29, 2018
1.620
1.560
1.610
1,702,822
+0.03(+1.90%)
Jun 28, 2018
1.630
1.640
1.550
1.580
1,393,817
-0.06(-3.66%)
Jun 27, 2018
1.620
1.700
1.610
1.640
1,080,449
+0.00(+0.00%)
Jun 26, 2018
1.690
1.740
1.620
1.640
1,215,938
-0.07(-4.09%)
Jun 25, 2018
1.750
1.760
1.640
1.710
1,291,260
-0.05(-2.84%)
Jun 22, 2018
1.670
1.760
1.660
1.760
3,933,799
+0.09(+5.39%)
Jun 21, 2018
1.620
1.690
1.600
1.670
1,319,314
+0.05(+3.09%)
Jun 20, 2018
1.560
1.630
1.550
1.620
1,308,712
+0.07(+4.52%)
Jun 19, 2018
1.580
1.620
1.545
1.550
899,930
-0.04(-2.52%)
Jun 18, 2018
1.610
1.645
1.580
1.590
704,216
-0.04(-2.45%)
Jun 15, 2018
1.630
1.600
1.630
1,422,353
+0.00(+0.00%)
Jun 14, 2018
1.660
1.700
1.630
1.630
900,593
-0.03(-1.81%)
Jun 13, 2018
1.650
1.670
1.620
1.660
595,277
+0.02(+1.22%)
Jun 12, 2018
1.630
1.660
1.610
1.640
913,679
-0.03(-1.80%)
Jun 11, 2018
1.740
1.769
1.630
1.670
1,708,161
-0.05(-2.91%)
Jun 08, 2018
1.690
1.780
1.690
1.720
882,474
+0.01(+0.58%)
Jun 07, 2018
1.750
1.780
1.680
1.710
640,234
-0.02(-1.16%)
Jun 06, 2018
1.730
1,321,553
-0.06(-3.35%)
Jun 05, 2018
1.670
1.800
1.650
1.790
3,294,748
+0.13(+7.83%)
Jun 04, 2018
1.600
1.680
1.580
1.660
1,702,507
+0.07(+4.40%)
Jun 01, 2018
1.510
1.595
1.510
1.590
1,102,187
+0.09(+6.00%)
May 31, 2018
1.560
1.590
1.500
1.500
665,997
-0.06(-3.85%)
May 30, 2018
1.550
1.600
1.540
1.560
509,977
+0.01(+0.65%)
May 29, 2018
1.600
1.620
1.530
1.550
914,851
-0.08(-4.91%)
May 25, 2018
1.630
1.630
1.630
0
-0.02(-1.21%)
May 24, 2018
1.630
1.690
1.630
1.650
1,175,178
+0.03(+1.85%)
May 23, 2018
1.580
1.640
1.560
1.620
533,297
+0.04(+2.53%)
May 22, 2018
1.610
1.640
1.580
1.580
1,098,596
-0.06(-3.66%)
May 21, 2018
1.600
1.650
1.600
1.640
601,111
+0.04(+2.50%)
May 18, 2018
1.580
1.635
1.560
1.600
993,584
+0.03(+1.91%)
May 17, 2018
1.550
1.580
1.530
1.570
482,349
+0.02(+1.29%)
May 16, 2018
1.530
1.570
1.530
1.550
741,098
+0.02(+1.31%)
May 15, 2018
1.640
1.640
1.510
1.530
932,952
-0.09(-5.56%)
May 14, 2018
1.660
1.660
1.600
1.620
791,565
-0.01(-0.61%)
May 11, 2018
1.620
1.655
1.570
1.630
711,168
+0.01(+0.62%)
May 10, 2018
1.620
1.660
1.600
1.620
478,608
+0.01(+0.62%)
May 09, 2018
1.560
1.650
1.540
1.610
894,410
+0.05(+3.21%)
May 08, 2018
1.560
1.600
1.525
1.560
790,329
+0.00(+0.00%)
May 07, 2018
1.600
1.690
1.560
1.560
1,064,397
-0.08(-4.88%)
May 04, 2018
1.620
1.675
1.590
1.640
848,995
+0.00(+0.00%)
May 03, 2018
1.700
1.700
1.560
1.640
1,369,930
-0.06(-3.53%)
May 02, 2018
1.620
1.700
1.590
1.700
1,580,675
+0.09(+5.59%)
May 01, 2018
1.520
1.620
1.480
1.610
1,177,367
+0.10(+6.62%)
Apr 30, 2018
1.520
1.560
1.500
1.510
511,202
-0.01(-0.66%)
Apr 27, 2018
1.510
1.540
1.491
1.520
403,289
-0.01(-0.65%)
Apr 26, 2018
1.480
1.540
1.440
1.530
694,013
+0.07(+4.79%)
Apr 25, 2018
1.510
1.560
1.450
1.460
1,099,710
-0.08(-5.19%)
Apr 24, 2018
1.530
1.550
1.510
1.540
679,266
+0.00(+0.00%)
Apr 23, 2018
1.610
1.610
1.510
1.540
783,488
-0.06(-3.75%)
Apr 20, 2018
1.610
1.650
1.510
1.600
1,593,162
-0.02(-1.23%)
Apr 19, 2018
1.720
1.720
1.610
1.620
1,011,057
-0.08(-4.71%)
Apr 18, 2018
1.710
1.740
1.620
1.700
1,474,551
+0.01(+0.59%)
Apr 17, 2018
1.680
1.735
1.605
1.690
2,606,490
+0.05(+3.05%)
Apr 16, 2018
1.500
1.660
1.490
1.640
2,620,793
+0.15(+10.07%)
Apr 13, 2018
1.520
1.540
1.480
1.490
568,264
-0.04(-2.61%)
Apr 12, 2018
1.520
1.550
1.470
1.530
669,902
+0.03(+2.00%)
Apr 11, 2018
1.500
1.510
1.471
1.500
730,527
+0.00(+0.00%)
Apr 10, 2018
1.470
1.500
1.414
1.500
748,912
+0.02(+1.35%)
Apr 09, 2018
1.320
1.480
1.320
1.480
1,008,401
+0.09(+6.47%)
Apr 06, 2018
1.400
1.440
1.390
1.390
668,755
-0.02(-1.42%)
Apr 05, 2018
1.290
1.420
1.290
1.410
1,449,900
+0.06(+4.44%)
Apr 04, 2018
1.320
1.350
1.295
1.350
763,096
+0.03(+2.27%)
Apr 03, 2018
1.270
1.340
1.260
1.320
858,746
+0.04(+3.13%)
Apr 02, 2018
1.320
1.340
1.270
1.280
827,807
-0.03(-2.29%)
Mar 29, 2018
1.310
1.310
1.310
0
+0.05(+3.97%)
Mar 28, 2018
1.250
1.290
1.220
1.260
1,053,780
+0.00(+0.00%)
Mar 27, 2018
1.300
1.310
1.260
1.260
750,190
-0.03(-2.33%)
Mar 26, 2018
1.300
1.340
1.280
1.290
774,040
-0.01(-0.77%)
Mar 23, 2018
1.320
1.380
1.300
1.300
1,989,709
-0.03(-2.26%)
Mar 22, 2018
1.350
1.370
1.300
1.330
732,369
-0.02(-1.48%)
Mar 21, 2018
1.310
1.350
1.310
1.350
629,027
+0.03(+2.27%)
Mar 20, 2018
1.320
1.341
1.300
1.320
979,493
-0.01(-0.75%)
Mar 19, 2018
1.350
1.360
1.310
1.330
646,043
-0.01(-0.75%)
Mar 16, 2018
1.320
1.360
1.310
1.340
1,088,058
+0.02(+1.52%)
Mar 15, 2018
1.340
1.360
1.310
1.320
821,990
-0.04(-2.94%)
Mar 14, 2018
1.340
1.380
1.305
1.360
1,003,759
+0.02(+1.49%)
Mar 13, 2018
1.360
1.360
1.330
1.340
456,369
-0.02(-1.47%)
Mar 12, 2018
1.380
1.400
1.300
1.360
680,228
-0.04(-2.86%)
Mar 09, 2018
1.320
1.400
1.320
1.400
698,082
+0.08(+6.06%)
Mar 08, 2018
1.340
1.360
1.310
1.320
533,150
-0.04(-2.94%)
Mar 07, 2018
1.400
1.320
1.360
1,095,707
-0.02(-1.45%)
Mar 06, 2018
1.350
1.390
1.320
1.380
605,302
+0.05(+3.76%)
Mar 05, 2018
1.350
1.370
1.300
1.330
997,005
-0.05(-3.62%)
Mar 02, 2018
1.270
1.389
1.270
1.380
649,451
+0.09(+6.98%)
Mar 01, 2018
1.300
1.340
1.290
1.290
797,766
-0.01(-0.77%)
Feb 28, 2018
1.380
1.380
1.300
1.300
903,146
-0.08(-5.80%)
Feb 27, 2018
1.430
1.440
1.370
1.380
517,556
-0.04(-2.82%)
Feb 26, 2018
1.420
1.430
1.360
1.420
661,490
+0.00(+0.00%)
Feb 23, 2018
1.380
1.420
1.369
1.420
498,829
+0.03(+2.16%)
Feb 22, 2018
1.400
1.420
1.360
1.390
364,512
+0.01(+0.72%)
Feb 21, 2018
1.400
1.420
1.370
1.380
647,324
-0.03(-2.13%)
Feb 20, 2018
1.430
1.440
1.370
1.410
893,544
-0.02(-1.40%)
Feb 16, 2018
1.430
1.430
1.430
0
-0.05(-3.38%)
Feb 15, 2018
1.510
1.514
1.420
1.480
687,074
-0.01(-0.67%)
Feb 14, 2018
1.390
1.500
1.360
1.490
1,553,404
+0.11(+7.97%)
Feb 13, 2018
1.300
1.400
1.280
1.380
1,021,542
+0.11(+8.66%)
Feb 12, 2018
1.350
1.370
1.270
1.270
2,589,933
-0.05(-3.79%)
Feb 09, 2018
1.350
1.400
1.290
1.320
2,126,276
-0.03(-2.22%)
Feb 08, 2018
1.410
1.460
1.323
1.350
1,331,512
-0.06(-4.26%)
Feb 07, 2018
1.500
1.500
1.410
1.410
728,145
-0.07(-4.73%)
Feb 06, 2018
1.400
1.485
1.400
1.480
1,193,302
+0.04(+2.78%)
Feb 05, 2018
1.420
1.490
1.410
1.440
868,822
-0.01(-0.69%)
Feb 02, 2018
1.480
1.510
1.450
1.450
1,332,502
-0.03(-2.03%)
Feb 01, 2018
1.570
1.570
1.480
1.480
1,292,256
-0.09(-5.73%)
Jan 31, 2018
1.560
1.570
1.500
1.570
1,422,652
+0.01(+0.64%)
Jan 30, 2018
1.550
1.570
1.530
1.560
1,253,303
+0.01(+0.65%)
Jan 29, 2018
1.580
1.610
1.550
1.550
818,026
-0.02(-1.27%)
Jan 26, 2018
1.580
1.620
1.550
1.570
716,053
-0.02(-1.26%)
Jan 25, 2018
1.630
1.630
1.550
1.590
1,204,481
-0.04(-2.45%)
Jan 24, 2018
1.670
1.690
1.580
1.630
1,745,954
-0.03(-1.81%)
Jan 23, 2018
1.610
1.670
1.580
1.660
953,522
+0.04(+2.47%)
Jan 22, 2018
1.650
1.650
1.570
1.620
1,252,590
-0.02(-1.22%)
Jan 19, 2018
1.600
1.650
1.590
1.640
688,021
+0.03(+1.86%)
Jan 18, 2018
1.680
1.700
1.605
1.610
810,912
-0.06(-3.59%)
Jan 17, 2018
1.620
1.690
1.600
1.670
1,195,543
+0.04(+2.45%)
Jan 16, 2018
1.750
1.770
1.560
1.630
2,268,981
-0.09(-5.23%)
Jan 12, 2018
1.720
1.720
1.720
0
+0.03(+1.78%)
Jan 11, 2018
1.770
1.790
1.670
1.690
2,052,332
-0.08(-4.52%)
Jan 10, 2018
1.880
1.880
1.670
1.770
2,308,476
-0.03(-1.67%)
Jan 09, 2018
1.930
1.930
1.770
1.800
1,463,687
-0.11(-5.76%)
Jan 08, 2018
1.980
2.000
1.900
1.910
1,295,305
-0.07(-3.54%)
Jan 05, 2018
1.950
1.980
1.880
1.980
1,267,571
+0.04(+2.06%)
Jan 04, 2018
1.870
1.950
1.810
1.940
1,439,079
+0.09(+4.86%)
Jan 03, 2018
1.920
1.950
1.830
1.850
1,661,447
-0.05(-2.63%)
Jan 02, 2018
1.800
1.905
1.800
1.900
1,294,244
+0.13(+7.34%)
Dec 29, 2017
1.770
1.770
1.770
0
+0.05(+2.91%)
Dec 28, 2017
1.880
1.890
1.700
1.720
1,810,211
-0.14(-7.53%)
Dec 27, 2017
1.880
1.910
1.850
1.860
1,135,455
-0.01(-0.53%)
Dec 26, 2017
1.800
1.910
1.800
1.870
1,188,384
+0.07(+3.89%)
Dec 22, 2017
1.880
1.900
1.750
1.800
1,938,969
-0.09(-4.76%)
Dec 21, 2017
1.930
1.950
1.880
1.890
1,426,099
-0.03(-1.56%)
Dec 20, 2017
1.900
1.980
1.850
1.920
2,409,070
+0.05(+2.67%)
Dec 19, 2017
1.890
1.900
1.830
1.870
1,703,803
+0.03(+1.63%)
Dec 18, 2017
1.840
1.900
1.820
1.840
2,366,462
+0.00(+0.00%)
Dec 15, 2017
1.720
1.840
1.701
1.840
2,970,754
+0.11(+6.36%)
Dec 14, 2017
1.780
1.790
1.720
1.730
1,407,537
-0.05(-2.81%)
Dec 13, 2017
1.680
1.780
1.670
1.780
1,618,850
+0.10(+5.95%)
Dec 12, 2017
1.750
1.760
1.660
1.680
1,307,271
-0.06(-3.45%)
Dec 11, 2017
1.630
1.750
1.600
1.740
2,467,496
+0.13(+8.07%)
Dec 08, 2017
1.690
1.690
1.600
1.610
1,899,274
+0.00(+0.00%)
Dec 07, 2017
1.540
1.650
1.540
2,472,977
+0.00(+0.00%)
Dec 06, 2017
1.560
1.560
1.490
1.540
1,703,192
-0.01(-0.65%)
Dec 05, 2017
1.550
1.580
1.490
1.550
2,393,613
+0.06(+4.03%)
Dec 04, 2017
1.390
1.600
1.380
1.490
4,896,631
+0.16(+12.03%)
Dec 01, 2017
1.330
1.390
1.310
1.330
746,932
+0.00(+0.00%)
Nov 30, 2017
1.410
1.440
1.320
1.330
1,089,730
-0.08(-5.67%)
Nov 29, 2017
1.370
1.450
1.360
1.410
937,233
+0.05(+3.68%)
Nov 28, 2017
1.390
1.401
1.310
1.360
1,413,144
-0.02(-1.45%)
Nov 27, 2017
1.490
1.380
1.380
1,331,380
-0.11(-7.38%)
Nov 24, 2017
1.460
1.500
1.460
1.490
492,345
+0.03(+2.05%)
Nov 22, 2017
1.490
1.520
1.460
1.460
1,519,296
-0.01(-0.68%)
Nov 21, 2017
1.470
1.500
1.400
1.470
1,020,304
+0.03(+2.08%)
Nov 20, 2017
1.500
1.530
1.410
1.440
1,330,907
-0.05(-3.36%)
Nov 17, 2017
1.470
1.500
1.470
1.490
1,588,000
+0.04(+2.76%)
Nov 16, 2017
1.400
1.499
1.400
1.450
1,867,231
+0.09(+6.62%)
Nov 15, 2017
1.300
1.370
1.260
1.360
1,352,498
+0.06(+4.62%)
Nov 14, 2017
1.360
1.420
1.280
1.300
1,446,257
-0.08(-5.80%)
Nov 13, 2017
1.500
1.500
1.360
1.380
1,792,877
-0.04(-2.82%)
Nov 10, 2017
1.370
1.650
1.360
1.420
6,300,705
+0.12(+9.23%)
Nov 09, 2017
1.320
1.350
1.200
1.300
4,894,457
+0.20(+18.18%)
Nov 08, 2017
1.070
1.110
1.050
1.100
699,531
+0.03(+2.80%)
Nov 07, 2017
1.150
1.150
1.070
1.070
819,656
-0.04(-3.60%)
Nov 06, 2017
1.050
1.110
1.040
1.110
729,788
+0.06(+5.71%)
Nov 03, 2017
1.070
1.080
1.050
1.050
676,337
-0.02(-1.87%)
Nov 02, 2017
1.090
1.140
1.040
1.070
1,170,830
-0.02(-1.83%)
Nov 01, 2017
1.020
1.100
0.9600
1.090
3,951,847
+0.03(+2.83%)
Oct 31, 2017
1.100
1.120
1.050
1.060
1,311,246
-0.05(-4.50%)
Oct 30, 2017
1.180
1.110
1.110
764,242
-0.05(-4.31%)
Oct 27, 2017
1.140
1.180
1.060
1.160
1,348,415
+0.02(+1.75%)
Oct 26, 2017
1.190
1.200
1.130
1.140
809,849
-0.04(-3.39%)
Oct 25, 2017
1.230
1.230
1.120
1.180
966,015
+0.01(+0.85%)
Oct 24, 2017
1.180
1.210
1.170
1.170
323,321
-0.01(-0.85%)
Oct 23, 2017
1.190
1.240
1.170
1.180
542,298
-0.02(-1.67%)
Oct 20, 2017
1.210
1.220
1.180
1.200
646,151
+0.02(+1.69%)
Oct 19, 2017
1.180
1.230
1.170
1.180
744,306
+0.01(+0.85%)
Oct 18, 2017
1.170
1.220
1.120
1.170
1,113,815
+0.00(+0.00%)
Oct 17, 2017
1.170
1.200
1.159
1.170
493,952
-0.02(-1.68%)
Oct 16, 2017
1.200
1.210
1.150
1.190
673,852
-0.01(-0.83%)
Oct 13, 2017
1.170
1.230
1.170
1.200
686,777
+0.01(+0.84%)
Oct 12, 2017
1.210
1.210
1.180
1.190
560,335
-0.01(-0.83%)
Oct 11, 2017
1.250
1.260
1.080
1.200
2,036,629
-0.05(-4.00%)
Oct 10, 2017
1.240
1.260
1.230
1.250
570,086
+0.03(+2.46%)
Oct 09, 2017
1.270
1.270
1.220
1.220
800,623
-0.06(-4.69%)
Oct 06, 2017
1.280
1.280
1.270
1.280
461,643
+0.00(+0.00%)
Oct 05, 2017
1.300
1.300
1.270
1.280
665,893
-0.02(-1.54%)
Oct 04, 2017
1.310
1.330
1.290
1.300
851,659
-0.02(-1.52%)
Oct 03, 2017
1.380
1.380
1.320
1.320
760,660
-0.06(-4.35%)
Oct 02, 2017
1.390
1.390
1.350
1.380
375,200
+0.00(+0.00%)
Sep 29, 2017
1.380
1.390
1.340
1.380
356,980
-0.01(-0.72%)
Sep 28, 2017
1.400
1.400
1.350
1.390
455,205
-0.01(-0.71%)
Sep 27, 2017
1.400
1.410
1.380
1.400
743,305
+0.01(+0.72%)
Sep 26, 2017
1.370
1.395
1.350
1.390
494,211
+0.03(+2.21%)
Sep 25, 2017
1.360
1.360
1.350
1.360
443,916
+0.01(+0.74%)
Sep 22, 2017
1.360
1.360
1.320
1.350
482,103
+0.02(+1.50%)
Sep 21, 2017
1.350
1.370
1.330
1.330
443,737
-0.03(-2.21%)
Sep 20, 2017
1.350
1.390
1.350
1.360
599,547
-0.01(-0.73%)
Sep 19, 2017
1.360
1.370
1.340
1.370
408,234
+0.00(+0.00%)
Sep 18, 2017
1.330
1.380
1.330
1.370
546,698
+0.02(+1.48%)
Sep 15, 2017
1.380
1.380
1.330
1.350
796,543
-0.02(-1.46%)
Sep 14, 2017
1.380
1.380
1.340
1.370
590,782
-0.01(-0.72%)
Sep 13, 2017
1.390
1.399
1.360
1.380
634,461
-0.01(-0.72%)
Sep 12, 2017
1.320
1.390
1.320
1.390
1,019,881
+0.07(+5.30%)
Sep 11, 2017
1.300
1.340
1.300
1.320
602,321
+0.02(+1.54%)
Sep 08, 2017
1.340
1.350
1.300
1.300
540,856
-0.03(-2.26%)
Sep 07, 2017
1.320
1.340
1.290
1.330
819,185
+0.02(+1.53%)
Sep 06, 2017
1.310
1.340
1.300
1.310
519,587
+0.02(+1.55%)
Sep 05, 2017
1.340
1.340
1.290
1.290
759,026
-0.05(-3.73%)
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.