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
Dario Health Corp
(NQ:
DRIO
)
1.430
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2020
16.24
16.34
15.36
16.32
62,154
+0.79(+5.09%)
Aug 28, 2020
17.23
17.23
15.14
15.53
144,100
-1.12(-6.73%)
Aug 27, 2020
16.29
17.15
16.15
16.65
65,428
+0.15(+0.91%)
Aug 26, 2020
18.55
18.55
16.20
16.50
132,723
-1.25(-7.04%)
Aug 25, 2020
16.01
18.05
16.01
17.75
117,500
+1.02(+6.10%)
Aug 24, 2020
18.85
19.47
16.03
16.73
203,948
-1.88(-10.10%)
Aug 21, 2020
19.99
19.99
17.41
18.61
203,900
-1.59(-7.87%)
Aug 20, 2020
20.12
21.58
19.50
20.20
274,786
-0.45(-2.18%)
Aug 19, 2020
18.80
22.49
18.80
20.65
473,127
+1.90(+10.13%)
Aug 18, 2020
18.80
18.87
17.85
18.75
112,545
+0.07(+0.37%)
Aug 17, 2020
16.50
18.75
16.10
18.68
263,391
+2.18(+13.21%)
Aug 14, 2020
16.42
16.75
16.00
16.50
86,100
+0.20(+1.23%)
Aug 13, 2020
15.48
16.65
15.00
16.30
192,110
+1.60(+10.88%)
Aug 12, 2020
16.01
17.25
14.28
14.70
677,412
+1.11(+8.17%)
Aug 11, 2020
15.40
15.55
13.36
13.59
181,701
-1.70(-11.12%)
Aug 10, 2020
17.00
17.00
14.00
15.29
468,418
-2.01(-11.62%)
Aug 07, 2020
17.94
18.50
16.43
17.30
641,800
-0.69(-3.84%)
Aug 06, 2020
17.06
18.83
16.28
17.99
392,166
+0.46(+2.62%)
Aug 05, 2020
16.96
18.72
15.56
17.53
1,481,099
+3.69(+26.66%)
Aug 04, 2020
14.01
14.60
13.15
13.84
284,759
-0.35(-2.47%)
Aug 03, 2020
11.00
14.62
10.63
14.19
1,342,359
+1.79(+14.44%)
Jul 31, 2020
7.950
14.66
7.260
12.40
5,771,300
+4.33(+53.66%)
Jul 30, 2020
8.120
8.150
7.810
8.070
47,513
-0.08(-0.98%)
Jul 29, 2020
8.000
8.440
7.770
8.150
139,426
+0.10(+1.24%)
Jul 28, 2020
7.890
8.300
7.750
8.050
64,123
+0.07(+0.88%)
Jul 27, 2020
8.290
8.500
7.810
7.980
101,580
-0.02(-0.25%)
Jul 24, 2020
7.610
8.000
7.100
8.000
82,500
+0.49(+6.52%)
Jul 23, 2020
7.000
7.700
7.000
7.510
100,369
+0.56(+8.06%)
Jul 22, 2020
6.870
7.250
6.850
6.950
107,160
+0.13(+1.91%)
Jul 21, 2020
7.000
7.000
6.708
6.820
58,306
-0.09(-1.30%)
Jul 20, 2020
6.300
6.950
6.150
6.910
124,473
+0.79(+12.91%)
Jul 17, 2020
6.260
6.290
6.100
6.120
11,900
-0.08(-1.29%)
Jul 16, 2020
6.260
6.378
6.110
6.200
29,261
-0.10(-1.59%)
Jul 15, 2020
6.600
6.640
6.300
6.300
16,922
-0.10(-1.56%)
Jul 14, 2020
6.890
6.890
6.360
6.400
52,543
-0.60(-8.57%)
Jul 13, 2020
6.950
7.140
6.850
7.000
55,548
+0.10(+1.45%)
Jul 10, 2020
6.940
7.020
6.750
6.900
49,100
-0.01(-0.14%)
Jul 09, 2020
6.740
6.920
6.570
6.910
35,066
+0.07(+1.02%)
Jul 08, 2020
6.910
6.950
6.700
6.840
14,468
-0.04(-0.58%)
Jul 07, 2020
6.500
7.180
6.500
6.880
53,569
+0.43(+6.67%)
Jul 06, 2020
6.670
6.670
6.310
6.450
29,034
+0.15(+2.38%)
Jul 02, 2020
6.690
6.700
6.260
6.300
23,400
-0.39(-5.83%)
Jul 01, 2020
6.290
6.930
6.290
6.690
20,450
+0.34(+5.35%)
Jun 30, 2020
6.110
6.410
6.110
6.350
16,298
+0.15(+2.42%)
Jun 29, 2020
6.160
6.388
6.050
6.200
25,270
+0.00(+0.00%)
Jun 26, 2020
6.320
6.390
6.100
6.200
23,000
-0.10(-1.59%)
Jun 25, 2020
6.290
6.430
6.170
6.300
21,510
-0.08(-1.25%)
Jun 24, 2020
6.500
6.785
6.200
6.380
18,984
-0.12(-1.85%)
Jun 23, 2020
6.850
6.850
6.435
6.500
30,956
-0.14(-2.11%)
Jun 22, 2020
6.800
7.000
6.640
6.640
29,632
+0.11(+1.68%)
Jun 19, 2020
6.810
7.120
6.530
6.530
51,600
-0.11(-1.66%)
Jun 18, 2020
6.840
6.840
6.550
6.640
13,062
-0.09(-1.34%)
Jun 17, 2020
6.810
6.900
6.550
6.730
24,166
-0.01(-0.15%)
Jun 16, 2020
6.730
6.786
6.250
6.740
28,198
+0.01(+0.15%)
Jun 15, 2020
6.310
6.790
6.100
6.730
60,078
+0.29(+4.50%)
Jun 12, 2020
6.680
7.000
6.300
6.440
95,800
-0.39(-5.71%)
Jun 11, 2020
7.200
7.560
6.240
6.830
1,010,206
+0.93(+15.76%)
Jun 10, 2020
6.250
6.500
5.810
5.900
44,854
-0.15(-2.48%)
Jun 09, 2020
5.910
6.620
5.700
6.050
63,699
+0.16(+2.72%)
Jun 08, 2020
5.940
6.000
5.550
5.890
39,402
+0.19(+3.33%)
Jun 05, 2020
5.750
5.750
5.550
5.700
41,000
-0.05(-0.87%)
Jun 04, 2020
5.740
5.850
5.680
5.750
21,477
-0.11(-1.88%)
Jun 03, 2020
6.250
6.410
5.560
5.860
65,998
-0.30(-4.87%)
Jun 02, 2020
6.390
6.460
6.130
6.160
16,384
-0.21(-3.30%)
Jun 01, 2020
6.400
6.400
6.010
6.370
36,103
-0.03(-0.45%)
May 29, 2020
6.620
6.620
6.090
6.399
8,900
+0.07(+1.08%)
May 28, 2020
6.290
6.610
6.290
6.330
11,112
-0.05(-0.86%)
May 27, 2020
6.820
6.820
5.970
6.385
38,931
-0.12(-1.77%)
May 26, 2020
7.000
7.000
6.450
6.500
82,934
-0.40(-5.80%)
May 22, 2020
6.760
7.000
6.760
6.900
9,700
+0.00(+0.00%)
May 21, 2020
6.870
6.980
6.540
6.900
14,938
-0.10(-1.43%)
May 20, 2020
6.930
7.280
6.860
7.000
24,276
+0.00(+0.00%)
May 19, 2020
6.890
7.290
6.890
7.000
18,538
+0.14(+2.04%)
May 18, 2020
7.440
7.440
6.700
6.860
104,968
-0.09(-1.29%)
May 15, 2020
6.920
7.450
6.920
6.950
33,400
+0.10(+1.46%)
May 14, 2020
6.670
6.970
6.500
6.850
31,305
-0.05(-0.72%)
May 13, 2020
7.120
7.120
6.700
6.900
49,792
-0.10(-1.43%)
May 12, 2020
7.300
7.500
6.830
7.000
148,808
-0.95(-11.95%)
May 11, 2020
7.620
8.000
7.620
7.950
58,641
+0.10(+1.27%)
May 08, 2020
8.000
8.144
7.530
7.850
65,500
+0.08(+1.03%)
May 07, 2020
8.890
8.890
7.510
7.770
197,655
-0.23(-2.88%)
May 06, 2020
7.520
8.250
7.300
8.000
182,062
+0.90(+12.68%)
May 05, 2020
7.190
7.620
6.790
7.100
81,167
-0.11(-1.47%)
May 04, 2020
7.020
7.440
6.881
7.206
71,340
+0.19(+2.65%)
May 01, 2020
7.300
7.641
6.851
7.020
68,000
-0.70(-9.07%)
Apr 30, 2020
7.900
8.100
7.250
7.720
90,432
-0.48(-5.85%)
Apr 29, 2020
8.020
8.740
7.600
8.200
173,279
+0.76(+10.22%)
Apr 28, 2020
9.180
9.520
7.250
7.440
215,573
-2.01(-21.27%)
Apr 27, 2020
8.110
9.600
7.850
9.450
303,579
+2.00(+26.85%)
Apr 24, 2020
6.080
7.700
5.950
7.450
220,400
+1.45(+24.07%)
Apr 23, 2020
6.319
6.690
5.960
6.005
54,447
-0.66(-9.97%)
Apr 22, 2020
6.050
6.670
5.951
6.670
25,173
+0.35(+5.55%)
Apr 21, 2020
6.350
6.350
6.095
6.319
9,530
+0.07(+1.11%)
Apr 20, 2020
5.880
6.990
5.880
6.250
17,642
+0.07(+1.13%)
Apr 17, 2020
6.230
6.412
5.885
6.180
37,300
+0.03(+0.49%)
Apr 16, 2020
6.550
6.550
5.900
6.150
13,864
-0.05(-0.85%)
Apr 15, 2020
6.730
6.730
5.810
6.203
27,389
-0.46(-6.87%)
Apr 14, 2020
7.120
7.350
6.000
6.660
33,989
+0.02(+0.30%)
Apr 13, 2020
6.600
7.000
6.000
6.640
18,855
+0.06(+0.95%)
Apr 09, 2020
5.930
6.656
5.600
6.577
12,000
+0.63(+10.55%)
Apr 08, 2020
5.887
6.060
5.775
5.950
5,650
-0.26(-4.26%)
Apr 07, 2020
5.949
6.510
5.949
6.215
2,992
+0.25(+4.28%)
Apr 06, 2020
5.660
6.410
5.200
5.960
33,876
+0.84(+16.41%)
Apr 03, 2020
5.850
5.850
5.110
5.120
12,900
-0.72(-12.33%)
Apr 02, 2020
6.150
6.310
5.820
5.840
5,698
+0.09(+1.54%)
Apr 01, 2020
6.520
6.766
5.751
5.751
14,018
-1.04(-15.30%)
Mar 31, 2020
6.640
7.375
6.640
6.790
6,765
+0.24(+3.66%)
Mar 30, 2020
6.810
7.133
6.400
6.550
18,357
-0.30(-4.38%)
Mar 27, 2020
7.300
7.300
6.550
6.850
12,000
-0.20(-2.84%)
Mar 26, 2020
6.810
7.250
6.373
7.050
17,714
+0.55(+8.46%)
Mar 25, 2020
5.740
6.900
5.740
6.500
29,354
+1.15(+21.50%)
Mar 24, 2020
5.000
5.996
4.832
5.350
25,726
+0.79(+17.33%)
Mar 23, 2020
4.300
5.000
4.300
4.560
15,833
+0.26(+6.04%)
Mar 20, 2020
3.350
4.300
3.350
4.300
45,100
+0.80(+22.86%)
Mar 19, 2020
3.800
3.880
3.020
3.500
33,430
-0.30(-7.89%)
Mar 18, 2020
4.960
4.960
3.800
3.800
10,058
-0.95(-20.00%)
Mar 17, 2020
4.700
5.190
4.700
4.750
6,212
+0.15(+3.26%)
Mar 16, 2020
5.500
5.500
4.010
4.600
21,801
-1.10(-19.30%)
Mar 13, 2020
6.700
6.856
5.500
5.700
22,900
-0.40(-6.56%)
Mar 12, 2020
6.000
6.250
5.950
6.100
10,170
-0.45(-6.87%)
Mar 11, 2020
7.000
7.092
6.550
6.550
11,074
-0.35(-5.07%)
Mar 10, 2020
7.000
7.600
6.861
6.900
12,586
+0.04(+0.58%)
Mar 09, 2020
7.830
7.830
6.770
6.860
15,128
-1.36(-16.52%)
Mar 06, 2020
8.290
8.350
8.189
8.218
5,700
-0.08(-0.99%)
Mar 05, 2020
8.130
8.503
8.100
8.300
8,755
+0.30(+3.75%)
Mar 04, 2020
7.860
8.460
7.750
8.000
20,545
+0.10(+1.27%)
Mar 03, 2020
8.540
8.540
7.744
7.900
4,721
-0.08(-1.00%)
Mar 02, 2020
7.210
8.500
6.800
7.980
23,003
+0.68(+9.32%)
Feb 28, 2020
7.100
7.300
7.000
7.300
18,800
-0.10(-1.35%)
Feb 27, 2020
7.900
7.900
7.130
7.400
20,347
-0.45(-5.73%)
Feb 26, 2020
8.320
8.320
7.823
7.850
15,653
-0.47(-5.65%)
Feb 25, 2020
8.680
8.800
8.130
8.320
8,852
-0.48(-5.45%)
Feb 24, 2020
8.500
8.900
8.350
8.800
13,166
-0.10(-1.12%)
Feb 21, 2020
9.250
9.250
8.900
8.900
6,000
-0.20(-2.20%)
Feb 20, 2020
8.800
9.360
8.775
9.100
35,464
+0.22(+2.48%)
Feb 19, 2020
9.500
9.500
8.876
8.880
7,840
-0.30(-3.27%)
Feb 18, 2020
8.700
9.230
8.700
9.180
11,067
+0.38(+4.26%)
Feb 14, 2020
9.000
9.250
8.540
8.805
8,900
-0.19(-2.16%)
Feb 13, 2020
8.970
9.000
8.400
8.999
10,027
+0.60(+7.14%)
Feb 12, 2020
9.240
9.550
8.213
8.400
14,305
-0.84(-9.06%)
Feb 11, 2020
9.112
9.420
8.849
9.237
6,819
+0.09(+0.95%)
Feb 10, 2020
9.660
9.830
9.000
9.150
16,501
-0.23(-2.45%)
Feb 07, 2020
9.750
9.886
9.200
9.380
25,000
-0.36(-3.70%)
Feb 06, 2020
9.490
9.750
9.110
9.740
22,763
+0.63(+6.92%)
Feb 05, 2020
9.000
9.720
8.890
9.110
43,136
+0.12(+1.28%)
Feb 04, 2020
8.530
9.250
8.502
8.995
58,771
+0.85(+10.50%)
Feb 03, 2020
7.450
8.660
7.080
8.140
18,665
+0.47(+6.13%)
Jan 31, 2020
8.460
8.460
7.670
7.670
13,300
-0.71(-8.47%)
Jan 30, 2020
8.510
8.510
8.378
8.380
9,298
+0.04(+0.54%)
Jan 29, 2020
7.700
8.578
7.700
8.335
31,806
+0.52(+6.59%)
Jan 28, 2020
7.285
8.181
6.992
7.820
9,535
+0.21(+2.76%)
Jan 27, 2020
7.850
7.860
7.540
7.610
5,408
-0.15(-1.93%)
Jan 24, 2020
8.100
8.267
7.710
7.760
12,900
-0.35(-4.32%)
Jan 23, 2020
8.260
8.440
8.110
8.110
5,927
-0.15(-1.82%)
Jan 22, 2020
8.500
8.700
8.260
8.260
13,574
-0.28(-3.28%)
Jan 21, 2020
8.450
8.710
8.332
8.540
19,823
+0.27(+3.26%)
Jan 17, 2020
7.500
8.710
7.500
8.270
89,800
+0.77(+10.27%)
Jan 16, 2020
7.420
7.500
7.175
7.500
11,336
+0.35(+4.89%)
Jan 15, 2020
7.500
7.500
7.150
7.150
8,678
-0.20(-2.72%)
Jan 14, 2020
6.897
7.400
6.865
7.350
9,692
+0.30(+4.26%)
Jan 13, 2020
7.130
7.130
6.950
7.050
14,208
+0.00(+0.00%)
Jan 10, 2020
7.480
7.480
6.780
7.050
19,400
-0.44(-5.87%)
Jan 09, 2020
6.210
7.550
6.210
7.490
57,277
+1.22(+19.46%)
Jan 08, 2020
6.190
6.320
5.824
6.270
13,683
+0.27(+4.50%)
Jan 07, 2020
6.250
6.617
5.670
6.000
15,958
-0.39(-6.10%)
Jan 06, 2020
6.090
6.390
5.270
6.390
69,692
+0.15(+2.40%)
Jan 03, 2020
6.261
6.392
6.200
6.240
8,600
-0.24(-3.70%)
Jan 02, 2020
6.520
6.640
6.230
6.480
4,564
-0.08(-1.22%)
Dec 31, 2019
6.280
6.622
6.040
6.560
80,500
+0.53(+8.79%)
Dec 30, 2019
6.390
6.390
5.550
6.030
29,166
-0.27(-4.29%)
Dec 27, 2019
6.140
6.300
6.010
6.300
5,700
+0.13(+2.11%)
Dec 26, 2019
6.310
6.340
6.040
6.170
10,031
-0.14(-2.21%)
Dec 24, 2019
6.360
6.360
5.900
6.309
7,100
-0.04(-0.64%)
Dec 23, 2019
6.120
6.480
6.100
6.350
31,299
+0.18(+2.92%)
Dec 20, 2019
6.090
6.230
5.940
6.170
33,000
+0.12(+1.98%)
Dec 19, 2019
6.070
6.271
5.830
6.050
37,946
+0.04(+0.67%)
Dec 18, 2019
5.800
6.160
5.760
6.010
41,157
+0.17(+2.91%)
Dec 17, 2019
5.760
6.000
5.660
5.840
41,524
+0.04(+0.69%)
Dec 16, 2019
6.150
6.160
5.719
5.800
114,761
-0.36(-5.84%)
Dec 13, 2019
6.680
6.680
6.020
6.160
56,200
-0.58(-8.65%)
Dec 12, 2019
7.010
7.573
6.600
6.743
74,158
-0.49(-6.73%)
Dec 11, 2019
7.110
7.450
7.000
7.230
60,219
+0.12(+1.69%)
Dec 10, 2019
8.040
8.040
6.600
7.110
107,168
-1.19(-14.34%)
Dec 09, 2019
8.510
8.750
7.600
8.300
60,783
-0.39(-4.49%)
Dec 06, 2019
7.970
8.690
7.330
8.690
143,200
+0.19(+2.24%)
Dec 05, 2019
9.500
9.500
7.850
8.500
350,666
-0.18(-2.07%)
Dec 04, 2019
7.600
9.500
7.000
8.680
747,740
+1.21(+16.20%)
Dec 03, 2019
9.420
11.25
6.920
7.470
6,207,218
+2.46(+49.10%)
Dec 02, 2019
4.070
5.010
4.070
5.010
24,566
+0.95(+23.40%)
Nov 29, 2019
4.570
4.570
4.060
4.060
2,100
+0.02(+0.50%)
Nov 27, 2019
4.130
4.550
4.000
4.040
48,900
+0.04(+1.00%)
Nov 26, 2019
3.830
4.128
3.830
4.000
31,247
+0.10(+2.56%)
Nov 25, 2019
4.280
4.280
3.765
3.900
35,769
-0.24(-5.77%)
Nov 22, 2019
4.220
4.300
4.017
4.139
6,200
-0.16(-3.75%)
Nov 21, 2019
3.870
4.310
3.870
4.300
3,671
+0.30(+7.50%)
Nov 20, 2019
4.020
4.130
3.440
4.000
20,907
-0.15(-3.61%)
Nov 19, 2019
4.340
4.500
3.947
4.150
41,845
-0.15(-3.49%)
Nov 18, 2019
5.140
5.330
3.820
4.300
68,367
+4.09(+1976.29%)
Nov 15, 2019
0.2100
0.2193
0.2035
0.2071
163,400
+0.00(+1.67%)
Nov 14, 2019
0.2270
0.2270
0.2000
0.2037
379,972
-0.01(-3.05%)
Nov 13, 2019
0.2497
0.2600
0.2001
0.2101
227,971
-0.03(-14.24%)
Nov 12, 2019
0.2310
0.2700
0.2212
0.2450
448,438
+0.02(+10.36%)
Nov 11, 2019
0.2390
0.2488
0.2220
0.2220
33,806
-0.02(-7.11%)
Nov 08, 2019
0.2398
0.2420
0.2202
0.2390
82,500
+0.02(+8.59%)
Nov 07, 2019
0.2300
0.2488
0.2200
0.2201
96,926
-0.01(-4.30%)
Nov 06, 2019
0.2419
0.2500
0.2211
0.2300
34,114
-0.00(-0.17%)
Nov 05, 2019
0.2400
0.2587
0.2300
0.2304
36,284
-0.01(-4.04%)
Nov 04, 2019
0.2300
0.2500
0.2300
0.2401
30,539
+0.00(+0.00%)
Nov 01, 2019
0.2500
0.2500
0.2300
0.2401
44,900
-0.00(-2.00%)
Oct 31, 2019
0.2530
0.2599
0.2000
0.2450
250,150
+0.00(+1.66%)
Oct 30, 2019
0.2400
0.2903
0.2400
0.2410
169,083
-0.01(-3.60%)
Oct 29, 2019
0.2700
0.2900
0.2400
0.2500
195,150
-0.01(-4.58%)
Oct 28, 2019
0.3043
0.3483
0.2550
0.2620
402,417
-0.02(-6.43%)
Oct 25, 2019
0.2600
0.3193
0.2600
0.2800
195,400
+0.02(+7.73%)
Oct 24, 2019
0.2600
0.2700
0.2400
0.2599
31,670
-0.00(-0.04%)
Oct 23, 2019
0.2642
0.2642
0.2390
0.2600
30,339
+0.00(+1.64%)
Oct 22, 2019
0.2666
0.2666
0.2400
0.2558
8,881
+0.01(+2.32%)
Oct 21, 2019
0.2500
0.2500
0.2400
0.2500
51,337
-0.00(-0.48%)
Oct 18, 2019
0.2500
0.2610
0.2500
0.2512
52,200
-0.00(-0.79%)
Oct 17, 2019
0.2520
0.2686
0.2503
0.2532
27,980
-0.00(-0.71%)
Oct 16, 2019
0.2600
0.2700
0.2500
0.2550
26,179
-0.00(-0.04%)
Oct 15, 2019
0.2710
0.2710
0.2270
0.2551
116,672
-0.02(-8.89%)
Oct 14, 2019
0.2800
0.2940
0.2700
0.2800
45,639
-0.00(-1.75%)
Oct 11, 2019
0.3200
0.3200
0.2800
0.2850
69,200
-0.01(-2.46%)
Oct 10, 2019
0.3200
0.3200
0.2902
0.2922
97,454
-0.03(-8.69%)
Oct 09, 2019
0.3500
0.3500
0.3000
0.3200
255,960
+0.05(+18.52%)
Oct 08, 2019
0.2900
0.2900
0.2700
0.2700
52,519
-0.01(-3.57%)
Oct 07, 2019
0.2920
0.3066
0.2600
0.2800
101,493
-0.02(-6.67%)
Oct 04, 2019
0.3300
0.3495
0.3000
0.3000
24,100
-0.02(-7.38%)
Oct 03, 2019
0.3152
0.3675
0.3152
0.3239
59,126
+0.02(+7.89%)
Oct 02, 2019
0.2900
0.3500
0.2879
0.3002
144,304
+0.01(+3.52%)
Oct 01, 2019
0.3100
0.3190
0.2900
0.2900
34,422
-0.01(-4.61%)
Sep 30, 2019
0.3200
0.3299
0.3020
0.3040
74,531
-0.01(-3.18%)
Sep 27, 2019
0.3100
0.3417
0.3001
0.3140
24,300
-0.00(-0.95%)
Sep 26, 2019
0.3101
0.3349
0.3092
0.3170
57,924
-0.00(-0.06%)
Sep 25, 2019
0.3361
0.3500
0.3100
0.3172
59,153
-0.00(-0.91%)
Sep 24, 2019
0.3460
0.3480
0.3190
0.3201
43,766
-0.02(-7.22%)
Sep 23, 2019
0.3500
0.3500
0.3197
0.3450
23,229
+0.00(+1.47%)
Sep 20, 2019
0.3690
0.3799
0.3197
0.3400
161,000
-0.02(-6.44%)
Sep 19, 2019
0.3800
0.4200
0.3633
0.3634
137,652
-0.02(-4.37%)
Sep 18, 2019
0.4200
0.6000
0.3800
0.3800
1,000,372
+0.01(+2.56%)
Sep 17, 2019
0.3900
0.3900
0.3701
0.3705
12,572
-0.03(-7.38%)
Sep 16, 2019
0.3999
0.4099
0.3900
0.4000
26,632
-0.00(-0.67%)
Sep 13, 2019
0.4300
0.4300
0.3922
0.4027
34,300
-0.02(-4.10%)
Sep 12, 2019
0.3700
0.4199
0.3700
0.4199
23,936
+0.02(+4.97%)
Sep 11, 2019
0.3731
0.4031
0.3700
0.4000
33,921
+0.03(+7.21%)
Sep 10, 2019
0.3600
0.4000
0.3600
0.3731
65,429
-0.01(-1.82%)
Sep 09, 2019
0.3900
0.4200
0.3800
0.3800
71,445
-0.02(-5.71%)
Sep 06, 2019
0.4000
0.4100
0.3800
0.4030
23,400
+0.00(+1.21%)
Sep 05, 2019
0.3925
0.4191
0.3700
0.3982
22,013
+0.04(+9.94%)
Sep 04, 2019
0.4300
0.4300
0.3600
0.3622
36,052
-0.05(-11.44%)
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.