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
Digital Turbine
(NQ:
APPS
)
2.210
-0.130 (-5.56%)
Streaming Delayed Price
Updated: 10:44 AM EDT, May 23, 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, 2017
1.160
1.190
1.120
1.160
245,661
+0.01(+0.87%)
Aug 30, 2017
1.180
1.200
1.120
1.150
154,985
-0.01(-0.86%)
Aug 29, 2017
1.200
1.200
1.160
1.160
46,509
+0.00(+0.00%)
Aug 28, 2017
1.200
1.200
1.160
1.160
61,569
-0.04(-3.33%)
Aug 25, 2017
1.190
1.205
1.160
1.200
232,785
+0.02(+1.69%)
Aug 24, 2017
1.200
1.212
1.150
1.180
281,813
+0.00(+0.00%)
Aug 23, 2017
1.210
1.218
1.160
1.180
207,661
-0.03(-2.48%)
Aug 22, 2017
1.180
1.250
1.149
1.210
336,197
+0.05(+4.31%)
Aug 21, 2017
1.220
1.234
1.150
1.160
236,656
-0.06(-4.92%)
Aug 18, 2017
1.200
1.230
1.140
1.220
238,238
+0.02(+1.67%)
Aug 17, 2017
1.160
1.230
1.140
1.200
205,993
+0.04(+3.45%)
Aug 16, 2017
1.210
1.237
1.150
1.160
255,403
-0.04(-3.33%)
Aug 15, 2017
1.190
1.250
1.180
1.200
303,605
+0.00(+0.00%)
Aug 14, 2017
1.100
1.200
1.081
1.200
349,709
+0.11(+10.09%)
Aug 11, 2017
1.050
1.149
1.050
1.090
389,252
+0.05(+4.81%)
Aug 10, 2017
1.090
1.110
1.040
1.040
150,081
-0.07(-6.31%)
Aug 09, 2017
1.130
1.135
1.110
1.110
60,777
-0.01(-0.94%)
Aug 08, 2017
1.200
1.200
1.120
1.121
429,152
+0.02(+1.86%)
Aug 07, 2017
1.090
1.129
1.071
1.100
215,082
+0.01(+0.92%)
Aug 04, 2017
1.110
1.110
1.080
1.090
61,029
-0.01(-0.91%)
Aug 03, 2017
1.052
1.115
1.052
1.100
63,650
+0.02(+1.85%)
Aug 02, 2017
1.090
1.120
1.080
1.080
168,382
-0.01(-0.92%)
Aug 01, 2017
1.100
1.110
1.080
1.090
201,436
-0.02(-1.80%)
Jul 31, 2017
1.090
1.130
1.053
1.110
85,692
+0.01(+0.91%)
Jul 28, 2017
1.070
1.100
1.040
1.100
158,411
+0.00(+0.00%)
Jul 27, 2017
1.080
1.140
1.060
1.100
257,667
+0.02(+1.85%)
Jul 26, 2017
1.050
1.110
1.050
1.080
118,884
+0.02(+1.89%)
Jul 25, 2017
1.130
1.150
1.040
1.060
709,775
-0.06(-5.36%)
Jul 24, 2017
1.100
1.140
1.060
1.120
235,672
+0.04(+3.70%)
Jul 21, 2017
1.090
1.110
1.070
1.080
84,484
+0.01(+0.93%)
Jul 20, 2017
1.080
1.130
1.070
1.070
101,192
-0.04(-3.60%)
Jul 19, 2017
1.140
1.140
1.052
1.110
126,423
-0.02(-1.77%)
Jul 18, 2017
1.100
1.150
1.100
1.130
78,202
+0.03(+2.73%)
Jul 17, 2017
1.080
1.140
1.080
1.100
122,027
+0.01(+0.92%)
Jul 14, 2017
1.060
1.100
1.050
1.090
133,781
+0.04(+3.81%)
Jul 13, 2017
1.050
1.060
1.030
1.050
36,271
+0.02(+1.94%)
Jul 12, 2017
1.010
1.040
1.010
1.030
175,658
+0.01(+0.98%)
Jul 11, 2017
1.020
1.030
1.010
1.020
58,426
+0.01(+0.99%)
Jul 10, 2017
1.040
1.050
0.9900
1.010
125,526
-0.04(-3.81%)
Jul 07, 2017
1.010
1.073
1.000
1.050
101,511
+0.03(+2.94%)
Jul 06, 2017
1.020
1.040
1.000
1.020
56,595
+0.01(+0.99%)
Jul 05, 2017
0.9900
1.030
0.9900
1.010
137,401
+0.02(+2.00%)
Jul 03, 2017
1.020
1.020
0.9900
0.9902
70,396
-0.04(-3.86%)
Jun 30, 2017
1.030
1.040
1.000
1.030
144,548
-0.01(-0.96%)
Jun 29, 2017
1.050
1.070
1.000
1.040
405,179
-0.02(-1.89%)
Jun 28, 2017
1.080
1.100
1.050
1.060
124,532
-0.02(-1.85%)
Jun 27, 2017
1.090
1.090
0.9964
1.080
301,407
+0.00(+0.00%)
Jun 26, 2017
1.100
1.111
1.030
1.080
139,478
-0.01(-0.92%)
Jun 23, 2017
1.090
1.125
1.060
1.090
227,358
+0.01(+0.93%)
Jun 22, 2017
1.040
1.080
1.030
1.080
124,881
+0.04(+3.85%)
Jun 21, 2017
1.020
1.060
1.000
1.040
100,589
+0.01(+0.97%)
Jun 20, 2017
1.030
1.040
1.000
1.030
525,771
+0.00(+0.00%)
Jun 19, 2017
1.030
1.035
0.9800
1.030
737,977
-0.01(-0.96%)
Jun 16, 2017
1.030
1.090
1.010
1.040
480,738
+0.01(+0.97%)
Jun 15, 2017
1.100
1.100
0.9500
1.030
1,060,713
+0.05(+5.07%)
Jun 14, 2017
1.010
1.020
0.9500
0.9803
308,600
-0.02(-1.97%)
Jun 13, 2017
1.010
1.020
0.9800
1.000
75,717
+0.01(+1.25%)
Jun 12, 2017
1.010
1.020
0.9649
0.9877
253,493
-0.05(-5.03%)
Jun 09, 2017
1.010
1.040
0.9800
1.040
103,489
+0.03(+2.97%)
Jun 08, 2017
1.000
1.020
0.9663
1.010
82,872
+0.01(+1.00%)
Jun 07, 2017
1.010
1.040
1.000
1.000
198,226
+0.00(+0.00%)
Jun 06, 2017
0.9817
1.020
0.9400
1.000
148,416
-0.02(-1.96%)
Jun 05, 2017
1.050
1.050
0.9450
1.020
317,780
-0.04(-3.77%)
Jun 02, 2017
1.050
1.080
1.040
1.060
87,084
+0.00(+0.00%)
Jun 01, 2017
1.120
1.130
1.060
1.060
168,056
-0.05(-4.50%)
May 31, 2017
1.120
1.120
1.050
1.110
250,325
+0.01(+0.91%)
May 30, 2017
1.170
1.170
1.080
1.100
109,263
-0.08(-6.78%)
May 26, 2017
1.160
1.180
1.100
1.180
145,743
+0.01(+0.85%)
May 25, 2017
1.130
1.200
1.080
1.170
339,363
+0.03(+2.63%)
May 24, 2017
1.180
1.180
1.070
1.140
752,075
-0.03(-2.56%)
May 23, 2017
1.170
1.190
1.110
1.170
104,747
+0.00(+0.00%)
May 22, 2017
1.190
1.200
1.150
1.170
106,791
-0.03(-2.50%)
May 19, 2017
1.180
1.210
1.150
1.200
253,525
+0.02(+1.69%)
May 18, 2017
1.140
1.190
1.140
1.180
153,667
+0.04(+3.51%)
May 17, 2017
1.140
1.159
1.020
1.140
155,151
-0.02(-1.72%)
May 16, 2017
1.180
1.190
1.130
1.160
337,267
-0.03(-2.52%)
May 15, 2017
1.200
1.210
1.170
1.190
147,934
-0.01(-0.83%)
May 12, 2017
1.240
1.240
1.170
1.200
345,546
-0.01(-0.83%)
May 11, 2017
1.230
1.230
1.170
1.210
423,928
-0.03(-2.42%)
May 10, 2017
1.250
1.265
1.200
1.240
353,879
-0.01(-0.80%)
May 09, 2017
1.200
1.250
1.180
1.250
342,617
+0.07(+5.93%)
May 08, 2017
1.150
1.190
1.150
1.180
302,113
+0.01(+0.85%)
May 05, 2017
1.150
1.170
1.110
1.170
176,465
+0.01(+0.86%)
May 04, 2017
1.180
1.190
1.160
1.160
365,463
-0.03(-2.52%)
May 03, 2017
1.180
1.190
1.150
1.190
215,249
+0.01(+0.85%)
May 02, 2017
1.150
1.180
1.130
1.180
347,479
+0.02(+1.72%)
May 01, 2017
1.150
1.180
1.090
1.160
548,126
+0.03(+2.65%)
Apr 28, 2017
1.060
1.130
1.050
1.130
760,108
+0.06(+5.61%)
Apr 27, 2017
1.020
1.110
1.020
1.070
1,549,448
+0.05(+4.90%)
Apr 26, 2017
1.000
1.069
0.9700
1.020
684,116
+0.04(+3.76%)
Apr 25, 2017
0.9900
1.010
0.9601
0.9830
524,202
+0.03(+3.47%)
Apr 24, 2017
0.9400
0.9700
0.9352
0.9500
158,661
+0.01(+1.06%)
Apr 21, 2017
0.9200
0.9450
0.9160
0.9400
151,295
+0.04(+4.20%)
Apr 20, 2017
0.9300
0.9500
0.9008
0.9021
291,108
+0.01(+1.36%)
Apr 19, 2017
0.8800
0.9173
0.8800
0.8900
256,124
+0.01(+0.86%)
Apr 18, 2017
0.9400
0.9400
0.8782
0.8824
99,803
-0.03(-3.25%)
Apr 17, 2017
0.9210
0.9450
0.9100
0.9120
31,181
-0.01(-1.53%)
Apr 13, 2017
0.9200
0.9450
0.9100
0.9262
100,817
-0.00(-0.39%)
Apr 12, 2017
0.9300
0.9400
0.9100
0.9298
51,142
-0.00(-0.04%)
Apr 11, 2017
0.9500
0.9500
0.9302
0.9302
73,571
-0.00(-0.02%)
Apr 10, 2017
0.9500
0.9500
0.9300
0.9304
35,311
-0.00(-0.49%)
Apr 07, 2017
0.9200
0.9700
0.9200
0.9350
134,038
+0.02(+1.63%)
Apr 06, 2017
0.9100
0.9300
0.9100
0.9200
110,457
+0.00(+0.00%)
Apr 05, 2017
0.9400
0.9400
0.9100
0.9200
176,357
+0.01(+1.10%)
Apr 04, 2017
0.9390
0.9400
0.9100
0.9100
185,401
+0.00(+0.00%)
Apr 03, 2017
0.9500
0.9500
0.9100
0.9100
193,190
-0.03(-3.19%)
Mar 31, 2017
0.9800
0.9900
0.8899
0.9400
328,163
-0.02(-2.08%)
Mar 30, 2017
0.9600
0.9800
0.9500
0.9600
277,906
+0.02(+2.13%)
Mar 29, 2017
0.8800
0.9500
0.8601
0.9400
276,998
+0.06(+6.82%)
Mar 28, 2017
0.8928
0.9000
0.8800
0.8800
199,046
-0.03(-3.30%)
Mar 27, 2017
0.9200
0.9200
0.8800
0.9100
249,239
-0.01(-1.09%)
Mar 24, 2017
0.9300
0.9600
0.9000
0.9200
585,654
-0.03(-2.90%)
Mar 23, 2017
0.9000
0.9700
0.9000
0.9475
303,300
+0.05(+5.34%)
Mar 22, 2017
0.9200
0.9200
0.8800
0.8995
39,972
+0.02(+2.22%)
Mar 21, 2017
0.8976
0.9200
0.8623
0.8800
134,520
+0.00(+0.00%)
Mar 20, 2017
0.8993
0.9200
0.8520
0.8800
81,176
-0.03(-3.30%)
Mar 17, 2017
0.8944
0.9300
0.8600
0.9100
65,925
+0.01(+1.00%)
Mar 16, 2017
0.8633
0.9500
0.8503
0.9010
208,492
+0.04(+4.37%)
Mar 15, 2017
0.8837
0.9000
0.7800
0.8633
44,337
-0.03(-3.00%)
Mar 14, 2017
0.9200
0.9200
0.8600
0.8900
91,174
-0.03(-2.84%)
Mar 13, 2017
0.9350
0.9350
0.9000
0.9160
130,398
+0.03(+2.92%)
Mar 10, 2017
0.8700
0.9100
0.8700
0.8900
262,658
+0.02(+2.30%)
Mar 09, 2017
0.8100
0.8800
0.7744
0.8700
115,375
+0.05(+5.71%)
Mar 08, 2017
0.8010
0.8400
0.8000
0.8230
217,898
+0.01(+1.60%)
Mar 07, 2017
0.8500
0.8599
0.8100
0.8100
125,500
-0.04(-4.71%)
Mar 06, 2017
0.9000
0.9000
0.8320
0.8500
123,876
-0.05(-5.03%)
Mar 03, 2017
0.8800
0.9200
0.8750
0.8950
96,128
-0.01(-0.56%)
Mar 02, 2017
0.8684
0.9000
0.8684
0.9000
142,409
+0.03(+3.64%)
Mar 01, 2017
0.8700
0.9300
0.8352
0.8684
582,704
-0.00(-0.18%)
Feb 28, 2017
0.8500
0.8880
0.8226
0.8700
175,946
+0.04(+4.59%)
Feb 27, 2017
0.8200
0.8876
0.7899
0.8318
215,952
+0.01(+1.44%)
Feb 24, 2017
0.8300
0.8590
0.8100
0.8200
160,647
-0.02(-2.46%)
Feb 23, 2017
0.8390
0.8500
0.8030
0.8407
116,402
+0.00(+0.08%)
Feb 22, 2017
0.7750
0.8400
0.7500
0.8400
105,206
+0.04(+4.93%)
Feb 21, 2017
0.8000
0.8500
0.7900
0.8005
143,109
-0.01(-1.17%)
Feb 17, 2017
0.8100
0.8100
0.8100
0
+0.10(+13.29%)
Feb 16, 2017
0.7000
0.7350
0.6943
0.7150
254,860
+0.01(+2.07%)
Feb 15, 2017
0.7055
0.7100
0.6950
0.7005
43,018
+0.00(+0.36%)
Feb 14, 2017
0.7000
0.7200
0.6900
0.6980
719,744
-0.00(-0.29%)
Feb 13, 2017
0.7300
0.7300
0.7000
0.7000
276,400
-0.03(-4.11%)
Feb 10, 2017
0.7200
0.7450
0.7129
0.7300
183,595
+0.02(+2.82%)
Feb 09, 2017
0.7487
0.7500
0.7000
0.7100
365,115
+0.01(+1.43%)
Feb 08, 2017
0.7100
0.7100
0.6900
0.7000
292,441
+0.00(+0.00%)
Feb 07, 2017
0.7001
0.7098
0.6900
0.7000
420,323
+0.01(+1.10%)
Feb 06, 2017
0.7245
0.7245
0.6910
0.6924
161,488
+0.00(+0.35%)
Feb 03, 2017
0.7200
0.7280
0.6900
0.6900
109,158
-0.02(-2.82%)
Feb 02, 2017
0.7487
0.7487
0.6900
0.7100
111,352
-0.01(-1.53%)
Feb 01, 2017
0.8663
0.8663
0.6900
0.7210
222,440
+0.04(+5.56%)
Jan 31, 2017
0.7000
0.7100
0.6706
0.6830
264,505
-0.02(-2.71%)
Jan 30, 2017
0.7000
0.7500
0.6700
0.7020
232,359
+0.00(+0.29%)
Jan 27, 2017
0.7200
0.7200
0.6750
0.7000
176,284
-0.01(-1.41%)
Jan 26, 2017
0.6900
0.7100
0.6800
0.7100
291,567
+0.02(+2.90%)
Jan 25, 2017
0.6900
0.6900
0.6700
0.6900
276,896
+0.02(+2.99%)
Jan 24, 2017
0.6700
0.6800
0.6649
0.6700
104,946
+0.01(+1.47%)
Jan 23, 2017
0.6700
0.6798
0.6500
0.6603
232,787
-0.03(-4.30%)
Jan 20, 2017
0.6780
0.7100
0.6700
0.6900
149,135
+0.02(+2.99%)
Jan 19, 2017
0.7100
0.7180
0.6700
0.6700
281,031
-0.01(-1.47%)
Jan 18, 2017
0.6700
0.7200
0.6700
0.6800
143,290
+0.01(+1.49%)
Jan 17, 2017
0.7000
0.7080
0.6702
0.6700
112,985
-0.03(-4.45%)
Jan 13, 2017
0.7012
0.7012
0.7012
0
+0.01(+1.62%)
Jan 12, 2017
0.7010
0.7120
0.6802
0.6900
59,900
-0.01(-1.43%)
Jan 11, 2017
0.7002
0.7230
0.7000
0.7000
139,415
+0.00(+0.00%)
Jan 10, 2017
0.7020
0.7245
0.6831
0.7000
123,126
-0.02(-2.78%)
Jan 09, 2017
0.7010
0.7500
0.6800
0.7200
132,767
+0.04(+5.46%)
Jan 06, 2017
0.6720
0.7500
0.6651
0.6827
386,560
-0.02(-2.47%)
Jan 05, 2017
0.7200
0.7280
0.6706
0.7000
76,166
+0.00(+0.00%)
Jan 04, 2017
0.6794
0.7391
0.6718
0.7000
130,033
+0.00(+0.00%)
Jan 03, 2017
0.7000
0.7376
0.6700
0.7000
200,434
+0.02(+2.94%)
Dec 30, 2016
0.6800
0.6800
0.6800
0
+0.00(+0.00%)
Dec 29, 2016
0.7150
0.7150
0.6800
0.6800
189,222
-0.03(-3.82%)
Dec 28, 2016
0.6712
0.7150
0.6606
0.7070
228,812
+0.01(+1.58%)
Dec 27, 2016
0.7000
0.7080
0.6500
0.6960
216,152
+0.01(+1.99%)
Dec 23, 2016
0.6824
0.6824
0.6824
0
-0.02(-2.51%)
Dec 22, 2016
0.7296
0.7296
0.6500
0.7000
541,635
-0.03(-4.11%)
Dec 21, 2016
0.7400
0.7400
0.6701
0.7300
472,136
+0.02(+2.82%)
Dec 20, 2016
0.7000
0.7204
0.6420
0.7100
230,752
+0.02(+3.14%)
Dec 19, 2016
0.6700
0.7800
0.6400
0.6884
677,698
+0.01(+1.44%)
Dec 16, 2016
0.6600
0.6999
0.6600
0.6786
218,822
-0.02(-3.04%)
Dec 15, 2016
0.7141
0.7200
0.6810
0.6999
233,317
-0.03(-3.45%)
Dec 14, 2016
0.7800
0.7800
0.7151
0.7249
180,628
-0.01(-1.48%)
Dec 13, 2016
0.6700
0.7650
0.6700
0.7358
526,013
+0.04(+5.87%)
Dec 12, 2016
0.6500
0.7399
0.6356
0.6950
1,015,173
+0.04(+6.92%)
Dec 09, 2016
0.5900
0.6500
0.5900
0.6500
281,481
+0.06(+10.06%)
Dec 08, 2016
0.6400
0.6500
0.5900
0.5906
481,547
-0.03(-4.76%)
Dec 07, 2016
0.6030
0.6684
0.6000
0.6201
681,078
+0.01(+1.82%)
Dec 06, 2016
0.6100
0.6371
0.5900
0.6090
1,633,493
-0.01(-1.77%)
Dec 05, 2016
0.7020
0.7020
0.6200
0.6200
601,138
-0.08(-11.44%)
Dec 02, 2016
0.7000
0.7480
0.7000
0.7001
159,423
+0.00(+0.01%)
Dec 01, 2016
0.8000
0.8010
0.7000
0.7000
221,748
-0.08(-10.26%)
Nov 30, 2016
0.8000
0.8200
0.7720
0.7800
315,341
-0.02(-2.50%)
Nov 29, 2016
0.7718
0.8391
0.7400
0.8000
315,821
+0.01(+0.63%)
Nov 28, 2016
0.8800
0.9100
0.7950
0.7950
107,051
-0.08(-9.66%)
Nov 25, 2016
0.8800
0.8947
0.8520
0.8800
5,247
-0.01(-1.12%)
Nov 23, 2016
0.8900
0.8900
0.8900
0
+0.01(+1.14%)
Nov 22, 2016
0.9000
0.9000
0.8608
0.8800
65,452
-0.02(-2.21%)
Nov 21, 2016
0.9350
0.9350
0.8650
0.8999
38,563
-0.03(-3.22%)
Nov 18, 2016
0.9300
0.9300
0.8901
0.9298
108,037
-0.00(-0.02%)
Nov 17, 2016
0.8711
0.9300
0.8343
0.9300
74,813
+0.03(+3.41%)
Nov 16, 2016
0.9290
0.9300
0.8688
0.8993
158,638
-0.03(-2.78%)
Nov 15, 2016
0.8400
0.9300
0.8400
0.9250
391,748
+0.09(+10.12%)
Nov 14, 2016
0.8000
0.9000
0.7235
0.8400
786,296
+0.06(+7.69%)
Nov 11, 2016
0.6990
0.7800
0.6900
0.7800
187,015
+0.08(+11.40%)
Nov 10, 2016
0.7000
0.7204
0.7000
0.7002
111,789
-0.05(-6.65%)
Nov 09, 2016
0.6000
0.7800
0.6000
0.7501
178,534
+0.07(+10.31%)
Nov 08, 2016
0.6720
0.7049
0.6670
0.6800
137,294
-0.01(-1.45%)
Nov 07, 2016
0.6320
0.7200
0.6320
0.6900
135,299
+0.04(+6.15%)
Nov 04, 2016
0.6150
0.6800
0.6150
0.6500
125,964
+0.05(+8.33%)
Nov 03, 2016
0.6500
0.6800
0.5599
0.6000
141,232
-0.05(-7.71%)
Nov 02, 2016
0.6900
0.7200
0.6500
0.6501
169,599
-0.04(-5.51%)
Nov 01, 2016
0.7100
0.7100
0.6500
0.6880
142,307
-0.01(-1.01%)
Oct 31, 2016
0.7180
0.7210
0.6900
0.6950
140,085
-0.02(-3.08%)
Oct 28, 2016
0.7300
0.7430
0.7171
0.7171
260,896
-0.02(-2.63%)
Oct 27, 2016
0.7543
0.7596
0.7114
0.7365
136,399
-0.02(-2.40%)
Oct 26, 2016
0.8060
0.8300
0.7400
0.7546
411,350
-0.05(-5.98%)
Oct 25, 2016
0.8150
0.8522
0.8000
0.8026
389,649
-0.02(-2.12%)
Oct 24, 2016
0.8300
0.8432
0.8000
0.8200
405,320
-0.01(-1.19%)
Oct 21, 2016
0.8400
0.8400
0.7920
0.8299
29,980
-0.00(-0.02%)
Oct 20, 2016
0.7800
0.8497
0.7522
0.8301
159,238
+0.04(+5.08%)
Oct 19, 2016
0.8400
0.8401
0.7340
0.7900
294,205
-0.06(-6.66%)
Oct 18, 2016
0.8600
0.8600
0.8321
0.8464
42,387
-0.01(-1.01%)
Oct 17, 2016
0.8419
0.8979
0.8300
0.8550
205,536
+0.03(+3.01%)
Oct 14, 2016
0.8600
0.8600
0.8300
0.8300
204,240
-0.01(-1.19%)
Oct 13, 2016
0.8600
0.8600
0.8200
0.8400
243,781
-0.01(-1.74%)
Oct 12, 2016
0.9000
0.9267
0.8100
0.8549
244,739
-0.02(-2.30%)
Oct 11, 2016
0.9900
1.000
0.8510
0.8750
927,193
-0.12(-12.50%)
Oct 10, 2016
1.010
1.020
0.9900
1.000
49,025
-0.01(-0.99%)
Oct 07, 2016
1.010
1.020
0.9800
1.010
105,986
-0.01(-0.98%)
Oct 06, 2016
1.040
1.045
0.9875
1.020
165,232
-0.04(-3.77%)
Oct 05, 2016
1.030
1.060
1.020
1.060
142,604
+0.02(+1.92%)
Oct 04, 2016
1.080
1.080
1.030
1.040
217,678
-0.04(-3.70%)
Oct 03, 2016
1.060
1.080
1.020
1.080
155,687
+0.03(+2.86%)
Sep 30, 2016
1.000
1.065
0.9600
1.050
288,111
+0.05(+5.11%)
Sep 29, 2016
0.9900
1.050
0.9523
0.9990
328,923
+0.01(+0.91%)
Sep 28, 2016
1.020
1.020
0.9800
0.9900
139,038
-0.02(-1.98%)
Sep 27, 2016
0.9200
1.010
0.9200
1.010
637,682
+0.04(+4.12%)
Sep 26, 2016
1.000
1.000
0.9100
0.9700
1,157,323
-0.03(-3.00%)
Sep 23, 2016
1.240
1.240
0.9801
1.000
1,479,142
-0.24(-19.35%)
Sep 22, 2016
1.230
1.320
1.200
1.240
150,928
+0.01(+0.81%)
Sep 21, 2016
1.260
1.275
1.185
1.230
125,242
-0.04(-3.15%)
Sep 20, 2016
1.290
1.320
1.240
1.270
87,984
-0.03(-2.31%)
Sep 19, 2016
1.290
1.320
1.270
1.300
41,365
+0.02(+1.56%)
Sep 16, 2016
1.260
1.340
1.230
1.280
239,110
-0.02(-1.54%)
Sep 15, 2016
1.310
1.344
1.280
1.300
60,420
+0.00(+0.00%)
Sep 14, 2016
1.330
1.350
1.270
1.300
112,986
-0.03(-2.26%)
Sep 13, 2016
1.340
1.373
1.310
1.330
58,203
-0.04(-2.92%)
Sep 12, 2016
1.370
1.380
1.302
1.370
84,141
-0.01(-0.72%)
Sep 09, 2016
1.350
1.410
1.350
1.380
121,412
+0.00(+0.00%)
Sep 08, 2016
1.440
1.460
1.350
1.380
184,696
-0.06(-4.17%)
Sep 07, 2016
1.480
1.500
1.420
1.440
157,945
-0.03(-2.04%)
Sep 06, 2016
1.430
1.505
1.380
1.470
404,351
+0.03(+2.08%)
Sep 02, 2016
1.240
1.440
1.440
1.440
569,600
+0.21(+17.07%)
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.