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
Build-A-Bear Workshop
(NY:
BBW
)
26.17
-0.68 (-2.53%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2020
2.238
2.299
2.071
2.194
164,189
-0.11(-4.58%)
Sep 29, 2020
2.229
2.317
2.045
2.299
165,953
+0.04(+1.95%)
Sep 28, 2020
2.317
2.440
2.238
2.255
149,921
-0.17(-6.88%)
Sep 25, 2020
2.624
2.624
2.396
2.422
406,936
-0.25(-9.51%)
Sep 24, 2020
2.676
2.729
2.580
2.676
497,940
-0.07(-2.56%)
Sep 23, 2020
2.896
2.896
2.676
2.747
100,525
-0.11(-3.99%)
Sep 22, 2020
2.834
2.883
2.808
2.861
59,653
+0.03(+0.93%)
Sep 21, 2020
3.036
3.054
2.729
2.834
227,728
-0.20(-6.65%)
Sep 18, 2020
2.984
3.194
2.940
3.036
817,405
+0.11(+3.59%)
Sep 17, 2020
2.799
2.975
2.755
2.931
89,319
+0.12(+4.37%)
Sep 16, 2020
2.791
2.834
2.773
2.808
70,765
+0.02(+0.63%)
Sep 15, 2020
2.896
2.931
2.659
2.791
140,400
-0.11(-3.64%)
Sep 14, 2020
2.896
2.975
2.812
2.896
82,395
+0.00(+0.00%)
Sep 11, 2020
2.817
2.940
2.755
2.896
69,854
+0.07(+2.48%)
Sep 10, 2020
2.913
3.049
2.773
2.826
85,888
-0.08(-2.72%)
Sep 09, 2020
2.703
3.019
2.668
2.905
264,717
+0.18(+6.77%)
Sep 08, 2020
2.834
3.115
2.668
2.720
345,340
-0.11(-4.02%)
Sep 04, 2020
2.589
2.940
2.589
2.834
384,373
+0.26(+10.24%)
Sep 03, 2020
2.606
2.703
2.545
2.571
133,441
+0.00(+0.00%)
Sep 02, 2020
2.545
2.676
2.448
2.571
322,681
-0.18(-6.39%)
Sep 01, 2020
2.562
2.755
2.483
2.747
957,003
+0.48(+21.32%)
Aug 31, 2020
2.194
2.325
2.150
2.264
409,629
+0.15(+7.05%)
Aug 28, 2020
2.010
2.132
2.010
2.115
89,227
+0.11(+5.24%)
Aug 27, 2020
2.010
2.028
1.957
2.010
169,663
+0.00(+0.00%)
Aug 26, 2020
2.080
2.097
1.988
2.010
185,427
-0.11(-4.98%)
Aug 25, 2020
2.027
2.115
2.018
2.115
41,889
+0.09(+4.33%)
Aug 24, 2020
1.922
2.036
1.922
2.027
80,426
+0.10(+5.00%)
Aug 21, 2020
1.957
1.957
1.895
1.931
56,863
+0.00(+0.00%)
Aug 20, 2020
1.913
1.948
1.895
1.931
36,119
-0.04(-1.79%)
Aug 19, 2020
1.957
2.001
1.926
1.966
62,758
-0.03(-1.32%)
Aug 18, 2020
1.983
2.018
1.931
1.992
37,894
-0.03(-1.30%)
Aug 17, 2020
2.097
2.106
1.983
2.018
69,615
-0.08(-3.77%)
Aug 14, 2020
2.080
2.097
2.010
2.097
55,154
+0.03(+1.27%)
Aug 13, 2020
2.097
2.141
2.071
2.071
37,553
-0.04(-1.66%)
Aug 12, 2020
2.159
2.191
2.080
2.106
84,268
-0.05(-2.44%)
Aug 11, 2020
2.150
2.194
2.124
2.159
55,545
+0.04(+1.65%)
Aug 10, 2020
2.150
2.194
2.106
2.124
49,342
-0.02(-0.82%)
Aug 07, 2020
2.124
2.189
2.071
2.141
86,948
+0.04(+2.09%)
Aug 06, 2020
2.141
2.194
2.093
2.097
58,012
-0.03(-1.24%)
Aug 05, 2020
2.115
2.168
2.071
2.124
92,354
-0.08(-3.59%)
Aug 04, 2020
2.194
2.299
2.176
2.203
80,573
+0.04(+1.62%)
Aug 03, 2020
2.089
2.220
2.053
2.168
175,863
+0.10(+4.66%)
Jul 31, 2020
2.027
2.097
1.957
2.071
171,047
+0.10(+4.89%)
Jul 30, 2020
1.843
2.071
1.843
1.974
176,264
+0.08(+4.17%)
Jul 29, 2020
1.931
1.954
1.887
1.895
66,299
-0.01(-0.46%)
Jul 28, 2020
1.852
1.939
1.852
1.904
43,152
-0.01(-0.46%)
Jul 27, 2020
2.001
2.001
1.895
1.913
55,204
-0.07(-3.54%)
Jul 24, 2020
2.001
2.045
1.957
1.983
119,653
-0.03(-1.31%)
Jul 23, 2020
2.018
2.080
1.974
2.010
108,236
-0.02(-0.87%)
Jul 22, 2020
2.010
2.053
1.934
2.027
33,759
-0.03(-1.28%)
Jul 21, 2020
1.948
2.097
1.948
2.053
102,792
+0.11(+5.88%)
Jul 20, 2020
1.992
1.992
1.887
1.939
23,566
-0.04(-2.21%)
Jul 17, 2020
1.957
2.053
1.939
1.983
70,082
+0.03(+1.34%)
Jul 16, 2020
1.957
2.009
1.931
1.957
20,618
-0.01(-0.45%)
Jul 15, 2020
1.966
2.115
1.939
1.966
71,310
+0.05(+2.75%)
Jul 14, 2020
1.799
2.055
1.764
1.913
447,693
+0.09(+4.81%)
Jul 13, 2020
1.816
1.856
1.764
1.825
62,407
+0.02(+0.97%)
Jul 10, 2020
1.755
1.878
1.729
1.808
63,017
+0.03(+1.48%)
Jul 09, 2020
1.799
1.834
1.720
1.781
85,560
-0.01(-0.49%)
Jul 08, 2020
1.755
1.790
1.720
1.790
66,501
+0.04(+2.51%)
Jul 07, 2020
1.773
1.781
1.720
1.746
177,298
-0.04(-2.45%)
Jul 06, 2020
1.790
1.843
1.755
1.790
149,897
-0.04(-1.92%)
Jul 02, 2020
1.878
1.957
1.825
1.825
109,853
-0.03(-1.42%)
Jul 01, 2020
1.913
2.027
1.843
1.852
113,411
-0.06(-3.21%)
Jun 30, 2020
1.825
1.948
1.808
1.913
165,948
+0.10(+5.31%)
Jun 29, 2020
1.834
1.904
1.773
1.816
127,125
-0.01(-0.48%)
Jun 26, 2020
1.878
1.895
1.756
1.825
252,298
-0.03(-1.42%)
Jun 25, 2020
1.799
1.966
1.799
1.852
91,743
+0.03(+1.44%)
Jun 24, 2020
1.974
2.018
1.808
1.825
281,649
-0.18(-8.77%)
Jun 23, 2020
2.150
2.150
1.974
2.001
168,813
-0.07(-3.39%)
Jun 22, 2020
2.045
2.080
2.001
2.071
108,500
+0.01(+0.43%)
Jun 19, 2020
2.106
2.106
2.001
2.062
113,500
+0.00(+0.00%)
Jun 18, 2020
2.010
2.115
2.010
2.062
128,408
+0.02(+0.86%)
Jun 17, 2020
2.194
2.194
1.992
2.045
178,165
-0.14(-6.43%)
Jun 16, 2020
2.273
2.343
2.168
2.185
262,647
-0.02(-0.80%)
Jun 15, 2020
2.299
2.299
2.159
2.203
222,849
-0.18(-7.38%)
Jun 12, 2020
2.159
2.396
2.150
2.378
317,936
+0.34(+16.81%)
Jun 11, 2020
2.106
2.194
1.852
2.036
477,763
-0.36(-15.02%)
Jun 10, 2020
2.615
2.615
2.238
2.396
319,289
-0.24(-9.00%)
Jun 09, 2020
2.633
2.659
2.475
2.633
248,495
-0.11(-4.15%)
Jun 08, 2020
2.422
2.764
2.404
2.747
375,307
+0.43(+18.56%)
Jun 05, 2020
2.334
2.501
2.264
2.317
391,552
+0.08(+3.53%)
Jun 04, 2020
2.176
2.343
2.071
2.238
408,880
+0.10(+4.51%)
Jun 03, 2020
1.887
2.176
1.878
2.141
481,333
+0.28(+15.09%)
Jun 02, 2020
1.808
2.010
1.799
1.860
602,834
-0.10(-4.93%)
Jun 01, 2020
2.045
2.071
1.904
1.957
313,736
-0.04(-1.76%)
May 29, 2020
2.027
2.027
1.939
1.992
180,961
+0.04(+1.79%)
May 28, 2020
1.939
2.071
1.895
1.957
351,282
+0.03(+1.36%)
May 27, 2020
2.036
2.053
1.878
1.931
289,691
+0.00(+0.00%)
May 26, 2020
1.816
1.957
1.735
1.931
542,313
+0.20(+11.67%)
May 22, 2020
1.746
1.772
1.685
1.729
228,253
-0.04(-1.99%)
May 21, 2020
1.711
1.808
1.672
1.764
180,692
-0.02(-0.99%)
May 20, 2020
1.808
1.808
1.720
1.781
182,184
+0.04(+2.01%)
May 19, 2020
1.738
1.808
1.685
1.746
163,156
+0.01(+0.50%)
May 18, 2020
1.799
1.816
1.702
1.738
339,684
+0.09(+5.32%)
May 15, 2020
1.536
1.720
1.527
1.650
148,370
+0.08(+5.03%)
May 14, 2020
1.571
1.615
1.448
1.571
257,044
+0.01(+0.56%)
May 13, 2020
1.738
1.751
1.518
1.562
351,937
-0.20(-11.44%)
May 12, 2020
1.843
1.852
1.711
1.764
394,631
-0.05(-2.90%)
May 11, 2020
1.781
1.913
1.781
1.816
235,206
-0.04(-1.90%)
May 08, 2020
1.895
1.974
1.843
1.852
224,493
-0.06(-3.21%)
May 07, 2020
1.974
2.027
1.904
1.913
119,627
-0.01(-0.46%)
May 06, 2020
2.115
2.115
1.852
1.922
272,841
-0.14(-6.81%)
May 05, 2020
2.159
2.194
2.045
2.062
390,846
+0.01(+0.43%)
May 04, 2020
1.922
2.062
1.781
2.053
313,696
+0.10(+4.93%)
May 01, 2020
2.150
2.159
1.825
1.957
471,207
-0.27(-12.20%)
Apr 30, 2020
2.238
2.299
2.097
2.229
217,485
+0.00(+0.00%)
Apr 29, 2020
2.299
2.361
2.211
2.229
259,380
+0.03(+1.19%)
Apr 28, 2020
2.159
2.273
2.062
2.203
400,815
+0.07(+3.29%)
Apr 27, 2020
2.001
2.220
1.974
2.132
387,956
+0.16(+8.00%)
Apr 24, 2020
2.089
2.150
1.922
1.974
512,801
-0.11(-5.46%)
Apr 23, 2020
2.045
2.203
1.974
2.089
273,790
+0.04(+2.15%)
Apr 22, 2020
2.176
2.238
2.018
2.045
408,725
+0.07(+3.56%)
Apr 21, 2020
2.246
2.254
1.931
1.974
489,019
-0.23(-10.36%)
Apr 20, 2020
1.781
2.440
1.773
2.203
1,471,876
+0.43(+24.26%)
Apr 17, 2020
1.720
1.816
1.667
1.773
365,570
+0.21(+13.48%)
Apr 16, 2020
1.816
1.834
1.474
1.562
345,498
-0.23(-12.75%)
Apr 15, 2020
1.711
1.799
1.544
1.790
311,975
+0.00(+0.00%)
Apr 14, 2020
1.720
1.966
1.707
1.790
426,215
+0.14(+8.51%)
Apr 13, 2020
1.641
1.799
1.580
1.650
658,333
+0.16(+10.59%)
Apr 09, 2020
1.351
1.527
1.290
1.492
500,835
+0.23(+18.06%)
Apr 08, 2020
1.150
1.334
1.132
1.264
336,502
+0.17(+15.20%)
Apr 07, 2020
1.106
1.237
1.062
1.097
509,196
+0.04(+4.17%)
Apr 06, 2020
1.009
1.132
0.9872
1.053
390,497
+0.16(+17.65%)
Apr 03, 2020
1.123
1.123
0.8863
0.8951
381,182
-0.16(-15.00%)
Apr 02, 2020
1.106
1.132
1.053
1.053
174,649
-0.02(-1.64%)
Apr 01, 2020
1.193
1.272
1.053
1.071
211,283
-0.18(-14.69%)
Mar 31, 2020
1.202
1.316
1.193
1.255
175,345
+0.06(+5.15%)
Mar 30, 2020
1.299
1.316
1.185
1.193
240,523
-0.11(-8.11%)
Mar 27, 2020
1.465
1.518
1.272
1.299
296,513
-0.12(-8.64%)
Mar 26, 2020
1.439
1.579
1.404
1.422
267,211
+0.03(+1.89%)
Mar 25, 2020
1.474
1.623
1.391
1.395
352,844
-0.05(-3.64%)
Mar 24, 2020
1.571
1.659
1.422
1.448
219,151
-0.04(-2.94%)
Mar 23, 2020
1.781
1.843
1.483
1.492
163,168
-0.27(-15.42%)
Mar 20, 2020
1.685
1.860
1.650
1.764
326,369
+0.07(+4.14%)
Mar 19, 2020
1.580
1.711
1.404
1.694
177,203
+0.11(+7.22%)
Mar 18, 2020
1.685
1.685
1.404
1.580
178,975
-0.11(-6.25%)
Mar 17, 2020
1.720
1.860
1.606
1.685
181,217
-0.07(-4.00%)
Mar 16, 2020
2.194
2.194
1.659
1.755
381,562
-0.46(-20.63%)
Mar 13, 2020
2.475
2.615
2.115
2.211
262,896
-0.09(-3.82%)
Mar 12, 2020
2.097
2.703
1.852
2.299
580,818
-0.10(-4.03%)
Mar 11, 2020
2.703
2.834
2.387
2.396
403,461
-0.27(-10.20%)
Mar 10, 2020
2.720
2.878
2.527
2.668
386,117
+0.07(+2.70%)
Mar 09, 2020
2.896
2.913
2.589
2.598
250,869
-0.47(-15.19%)
Mar 06, 2020
3.063
3.247
2.957
3.063
244,663
-0.07(-2.24%)
Mar 05, 2020
3.168
3.326
3.089
3.133
317,821
-0.23(-6.79%)
Mar 04, 2020
3.466
3.493
3.335
3.361
98,949
-0.06(-1.79%)
Mar 03, 2020
3.422
3.598
3.185
3.422
229,778
-0.04(-1.02%)
Mar 02, 2020
3.352
3.479
3.168
3.457
128,598
+0.11(+3.41%)
Feb 28, 2020
3.089
3.440
3.071
3.343
151,789
-0.10(-2.81%)
Feb 27, 2020
3.405
3.528
3.106
3.440
219,771
-0.21(-5.77%)
Feb 26, 2020
3.861
3.861
3.580
3.651
248,846
-0.19(-5.02%)
Feb 25, 2020
3.958
4.081
3.826
3.844
286,185
-0.11(-2.88%)
Feb 24, 2020
4.019
4.129
3.800
3.958
145,796
-0.23(-5.45%)
Feb 21, 2020
3.975
4.203
3.791
4.186
159,310
+0.21(+5.30%)
Feb 20, 2020
3.852
3.975
3.791
3.975
101,291
+0.12(+3.19%)
Feb 19, 2020
3.861
3.914
3.800
3.852
120,354
+0.03(+0.69%)
Feb 18, 2020
3.773
3.958
3.712
3.826
212,743
+0.04(+0.93%)
Feb 14, 2020
3.896
3.914
3.765
3.791
161,931
-0.07(-1.82%)
Feb 13, 2020
3.870
3.925
3.835
3.861
97,473
-0.07(-1.79%)
Feb 12, 2020
3.817
4.045
3.817
3.931
109,579
+0.06(+1.59%)
Feb 11, 2020
3.870
3.905
3.773
3.870
94,903
-0.02(-0.45%)
Feb 10, 2020
3.949
4.037
3.782
3.887
148,702
-0.04(-0.89%)
Feb 07, 2020
3.940
4.081
3.852
3.923
140,279
-0.04(-1.11%)
Feb 06, 2020
4.107
4.151
3.949
3.966
123,896
-0.12(-3.00%)
Feb 05, 2020
4.089
4.177
3.975
4.089
151,000
+0.07(+1.75%)
Feb 04, 2020
3.773
4.221
3.773
4.019
277,469
+0.31(+8.27%)
Feb 03, 2020
3.642
3.826
3.633
3.712
131,884
+0.04(+1.20%)
Jan 31, 2020
3.852
4.054
3.659
3.668
120,793
-0.19(-5.00%)
Jan 30, 2020
4.177
4.177
3.835
3.861
128,907
-0.32(-7.56%)
Jan 29, 2020
3.686
4.212
3.686
4.177
316,719
+0.43(+11.48%)
Jan 28, 2020
3.966
4.037
3.563
3.747
840,735
-0.05(-1.39%)
Jan 27, 2020
4.133
4.133
3.528
3.800
599,129
-0.45(-10.54%)
Jan 24, 2020
4.712
4.870
4.168
4.247
401,580
-0.41(-8.85%)
Jan 23, 2020
4.870
4.984
4.572
4.660
347,535
-0.12(-2.57%)
Jan 22, 2020
4.537
4.818
4.440
4.783
675,803
+0.32(+7.28%)
Jan 21, 2020
4.379
4.502
4.212
4.458
580,989
+0.17(+3.89%)
Jan 17, 2020
4.081
4.326
3.993
4.291
335,258
+0.28(+7.00%)
Jan 16, 2020
4.081
4.256
3.730
4.010
662,530
+0.07(+1.78%)
Jan 15, 2020
3.510
3.940
3.387
3.940
918,557
+0.49(+14.25%)
Jan 14, 2020
3.221
3.493
3.159
3.449
544,299
+0.47(+15.59%)
Jan 13, 2020
2.764
2.992
2.720
2.984
575,449
+0.23(+8.28%)
Jan 10, 2020
2.852
2.913
2.720
2.755
99,027
-0.11(-3.68%)
Jan 09, 2020
2.755
2.870
2.725
2.861
72,532
+0.13(+4.82%)
Jan 08, 2020
2.685
2.764
2.668
2.729
50,580
+0.02(+0.65%)
Jan 07, 2020
2.817
2.843
2.659
2.712
140,851
-0.12(-4.33%)
Jan 06, 2020
2.738
2.878
2.738
2.834
70,358
+0.07(+2.54%)
Jan 03, 2020
2.694
2.913
2.659
2.764
157,031
+0.00(+0.00%)
Jan 02, 2020
2.852
2.852
2.747
2.764
146,238
-0.08(-2.78%)
Dec 31, 2019
3.001
3.106
2.808
2.843
202,271
-0.16(-5.26%)
Dec 30, 2019
2.817
3.010
2.817
3.001
174,292
+0.18(+6.21%)
Dec 27, 2019
2.755
2.922
2.755
2.826
85,011
+0.07(+2.55%)
Dec 26, 2019
2.720
2.782
2.720
2.755
74,237
+0.00(+0.00%)
Dec 24, 2019
2.703
2.834
2.676
2.755
131,163
+0.05(+1.95%)
Dec 23, 2019
2.589
2.764
2.501
2.703
168,731
+0.09(+3.36%)
Dec 20, 2019
2.624
2.668
2.554
2.615
248,309
+0.00(+0.00%)
Dec 19, 2019
2.483
2.615
2.466
2.615
162,955
+0.13(+5.30%)
Dec 18, 2019
2.466
2.510
2.430
2.483
227,268
+0.04(+1.43%)
Dec 17, 2019
2.413
2.488
2.404
2.448
357,966
+0.10(+4.10%)
Dec 16, 2019
2.378
2.448
2.325
2.352
133,510
-0.01(-0.37%)
Dec 13, 2019
2.483
2.483
2.334
2.361
197,029
-0.08(-3.24%)
Dec 12, 2019
2.317
2.457
2.317
2.440
205,958
+0.10(+4.12%)
Dec 11, 2019
2.457
2.470
2.325
2.343
164,306
-0.08(-3.26%)
Dec 10, 2019
2.545
2.545
2.422
2.422
933,475
-0.11(-4.50%)
Dec 09, 2019
2.641
2.676
2.501
2.536
349,312
-0.11(-3.99%)
Dec 06, 2019
2.545
2.685
2.519
2.641
563,397
+0.10(+3.79%)
Dec 05, 2019
2.396
2.624
2.396
2.545
862,346
-0.13(-4.92%)
Dec 04, 2019
2.554
2.712
2.554
2.676
375,402
+0.12(+4.81%)
Dec 03, 2019
2.545
2.580
2.482
2.554
142,549
-0.02(-0.68%)
Dec 02, 2019
2.641
2.641
2.475
2.571
264,024
-0.06(-2.33%)
Nov 29, 2019
2.668
2.712
2.598
2.633
116,007
-0.04(-1.32%)
Nov 27, 2019
2.676
2.720
2.545
2.668
113,272
+0.04(+1.33%)
Nov 26, 2019
2.545
2.773
2.545
2.633
734,930
+0.07(+2.74%)
Nov 25, 2019
2.457
2.580
2.448
2.562
144,832
+0.11(+4.66%)
Nov 22, 2019
2.369
2.475
2.369
2.448
121,590
+0.04(+1.82%)
Nov 21, 2019
2.431
2.536
2.352
2.404
303,614
-0.02(-0.72%)
Nov 20, 2019
2.519
2.536
2.396
2.422
260,779
-0.11(-4.50%)
Nov 19, 2019
2.545
2.598
2.475
2.536
132,270
-0.01(-0.35%)
Nov 18, 2019
2.580
2.615
2.483
2.545
326,973
-0.04(-1.69%)
Nov 15, 2019
2.615
2.703
2.580
2.589
69,968
+0.01(+0.34%)
Nov 14, 2019
2.554
2.624
2.501
2.580
111,296
+0.01(+0.34%)
Nov 13, 2019
2.641
2.641
2.554
2.571
234,916
-0.07(-2.66%)
Nov 12, 2019
2.817
2.852
2.624
2.641
193,761
-0.18(-6.52%)
Nov 11, 2019
2.878
2.940
2.826
2.826
142,701
-0.09(-3.01%)
Nov 08, 2019
2.984
3.010
2.791
2.913
657,525
-0.08(-2.64%)
Nov 07, 2019
3.089
3.124
2.949
2.992
766,284
-0.09(-2.85%)
Nov 06, 2019
3.115
3.229
3.027
3.080
601,770
-0.07(-2.23%)
Nov 05, 2019
3.124
3.273
3.124
3.150
371,490
+0.01(+0.28%)
Nov 04, 2019
3.221
3.326
3.098
3.142
313,445
-0.02(-0.56%)
Nov 01, 2019
3.045
3.203
3.027
3.159
77,945
+0.11(+3.45%)
Oct 31, 2019
3.203
3.203
3.027
3.054
110,345
-0.12(-3.87%)
Oct 30, 2019
3.177
3.238
3.133
3.177
142,583
-0.03(-0.82%)
Oct 29, 2019
3.256
3.378
3.098
3.203
543,399
-0.06(-1.88%)
Oct 28, 2019
3.291
3.405
3.150
3.264
518,486
-0.02(-0.53%)
Oct 25, 2019
3.142
3.343
3.106
3.282
318,734
+0.14(+4.47%)
Oct 24, 2019
3.133
3.229
3.010
3.142
674,421
+0.01(+0.28%)
Oct 23, 2019
2.966
3.238
2.940
3.133
225,068
+0.16(+5.31%)
Oct 22, 2019
2.992
3.045
2.896
2.975
144,787
-0.02(-0.59%)
Oct 21, 2019
3.221
3.238
2.980
2.992
275,268
-0.20(-6.32%)
Oct 18, 2019
3.203
3.229
3.063
3.194
367,507
-0.03(-0.82%)
Oct 17, 2019
3.247
3.343
3.185
3.221
475,714
-0.03(-0.81%)
Oct 16, 2019
3.352
3.396
3.229
3.247
324,301
-0.11(-3.14%)
Oct 15, 2019
3.291
3.405
3.247
3.352
214,293
+0.05(+1.60%)
Oct 14, 2019
3.378
3.405
3.229
3.300
268,744
-0.08(-2.34%)
Oct 11, 2019
3.431
3.589
3.361
3.378
549,153
+0.04(+1.32%)
Oct 10, 2019
3.115
3.444
3.115
3.335
576,412
+0.23(+7.34%)
Oct 09, 2019
3.185
3.361
3.080
3.106
670,064
-0.07(-2.21%)
Oct 08, 2019
2.975
3.256
2.905
3.177
1,074,952
+0.19(+6.47%)
Oct 07, 2019
2.870
3.089
2.843
2.984
374,228
+0.14(+4.94%)
Oct 04, 2019
2.606
2.896
2.554
2.843
401,922
+0.25(+9.83%)
Oct 03, 2019
2.614
2.738
2.564
2.589
221,305
-0.04(-1.34%)
Oct 02, 2019
2.755
2.755
2.580
2.624
208,041
-0.12(-4.47%)
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.