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
Emagin Corp
(NY:
EMAN
)
2.070
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Oct 17, 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 (%)
Sep 30, 2019
0.3690
0.4000
0.3500
0.3883
17,981
+0.03(+7.86%)
Sep 27, 2019
0.3900
0.3999
0.3399
0.3600
162,400
-0.03(-7.31%)
Sep 26, 2019
0.3605
0.3885
0.3605
0.3884
23,860
+0.01(+3.93%)
Sep 25, 2019
0.4150
0.4199
0.3400
0.3737
1,598,993
-0.04(-9.80%)
Sep 24, 2019
0.4300
0.4300
0.3980
0.4143
38,330
-0.02(-3.65%)
Sep 23, 2019
0.4400
0.4400
0.3800
0.4300
54,644
+0.01(+2.38%)
Sep 20, 2019
0.4200
0.4280
0.3802
0.4200
86,600
-0.01(-1.87%)
Sep 19, 2019
0.3743
0.4280
0.3716
0.4280
33,757
+0.07(+18.89%)
Sep 18, 2019
0.4100
0.4100
0.3501
0.3600
46,731
-0.03(-8.63%)
Sep 17, 2019
0.4280
0.4280
0.3500
0.3940
66,217
-0.03(-7.94%)
Sep 16, 2019
0.4200
0.4280
0.3972
0.4280
27,800
+0.02(+4.39%)
Sep 13, 2019
0.4200
0.4400
0.4100
0.4100
50,300
-0.01(-1.91%)
Sep 12, 2019
0.4200
0.4400
0.4143
0.4180
35,962
-0.02(-3.75%)
Sep 11, 2019
0.4386
0.4500
0.4195
0.4343
59,525
+0.00(+0.88%)
Sep 10, 2019
0.4062
0.4305
0.4012
0.4305
7,386
+0.01(+1.32%)
Sep 09, 2019
0.4095
0.4348
0.4095
0.4249
20,948
+0.01(+1.94%)
Sep 06, 2019
0.3960
0.4300
0.3600
0.4168
38,000
-0.01(-2.21%)
Sep 05, 2019
0.4200
0.4300
0.3880
0.4262
5,988
+0.02(+4.15%)
Sep 04, 2019
0.3966
0.4100
0.3800
0.4092
15,951
-0.00(-0.20%)
Sep 03, 2019
0.4198
0.4266
0.3750
0.4100
41,082
-0.00(-0.02%)
Aug 30, 2019
0.4124
0.4200
0.4000
0.4101
25,100
+0.00(+0.66%)
Aug 29, 2019
0.4250
0.4300
0.4007
0.4074
8,987
-0.02(-4.14%)
Aug 28, 2019
0.4200
0.4350
0.3950
0.4250
59,607
+0.02(+3.79%)
Aug 27, 2019
0.4115
0.4250
0.3910
0.4095
31,269
-0.02(-4.79%)
Aug 26, 2019
0.4300
0.4499
0.3400
0.4301
196,051
+0.01(+1.80%)
Aug 23, 2019
0.3800
0.4400
0.3700
0.4225
158,300
+0.05(+14.47%)
Aug 22, 2019
0.3364
0.3732
0.3300
0.3691
332,042
+0.04(+11.85%)
Aug 21, 2019
0.3000
0.3500
0.2950
0.3300
573,485
+0.03(+11.52%)
Aug 20, 2019
0.2964
0.2995
0.2823
0.2959
98,195
+0.01(+4.82%)
Aug 19, 2019
0.2815
0.2999
0.2700
0.2823
124,906
+0.01(+5.30%)
Aug 16, 2019
0.2890
0.2890
0.2518
0.2681
75,600
-0.01(-4.25%)
Aug 15, 2019
0.2800
0.3029
0.2750
0.2800
375,346
+0.00(+1.49%)
Aug 14, 2019
0.3200
0.3217
0.2486
0.2759
407,120
-0.06(-18.85%)
Aug 13, 2019
0.4100
0.4300
0.3000
0.3400
336,459
-0.09(-21.84%)
Aug 12, 2019
0.4350
0.4350
0.4263
0.4350
43,232
+0.01(+2.16%)
Aug 09, 2019
0.4326
0.4350
0.4258
0.4258
36,300
+0.01(+1.38%)
Aug 08, 2019
0.4300
0.4400
0.4200
0.4200
20,119
-0.01(-2.35%)
Aug 07, 2019
0.4325
0.4450
0.4200
0.4301
20,921
+0.01(+1.22%)
Aug 06, 2019
0.4305
0.4450
0.4216
0.4249
46,714
-0.01(-1.19%)
Aug 05, 2019
0.4400
0.4498
0.4300
0.4300
120,411
+0.00(+0.00%)
Aug 02, 2019
0.4370
0.4490
0.4300
0.4300
22,500
+0.01(+2.19%)
Aug 01, 2019
0.4310
0.4500
0.4208
0.4208
99,336
-0.00(-0.26%)
Jul 31, 2019
0.4262
0.4497
0.4219
0.4219
76,932
-0.00(-0.14%)
Jul 30, 2019
0.4250
0.4300
0.4189
0.4225
19,517
-0.00(-0.33%)
Jul 29, 2019
0.4140
0.4400
0.4140
0.4239
38,097
+0.00(+0.69%)
Jul 26, 2019
0.4380
0.4380
0.4210
0.4210
23,100
-0.01(-2.02%)
Jul 25, 2019
0.4285
0.4400
0.4120
0.4297
24,894
+0.00(+0.28%)
Jul 24, 2019
0.4360
0.4400
0.4100
0.4285
15,195
+0.00(+0.66%)
Jul 23, 2019
0.4400
0.4500
0.4200
0.4257
46,625
+0.01(+1.36%)
Jul 22, 2019
0.4351
0.4500
0.4020
0.4200
142,488
-0.02(-3.45%)
Jul 19, 2019
0.4482
0.4600
0.4350
0.4350
66,200
-0.01(-3.31%)
Jul 18, 2019
0.4670
0.4670
0.4499
0.4499
5,512
-0.00(-0.02%)
Jul 17, 2019
0.4558
0.4999
0.4400
0.4500
96,948
+0.01(+1.56%)
Jul 16, 2019
0.5000
0.5000
0.4151
0.4431
256,436
-0.03(-5.72%)
Jul 15, 2019
0.4600
0.4888
0.4600
0.4700
9,878
+0.00(+0.95%)
Jul 12, 2019
0.4860
0.4860
0.4656
0.4656
21,800
-0.00(-0.96%)
Jul 11, 2019
0.4899
0.4899
0.4700
0.4701
35,119
-0.02(-4.04%)
Jul 10, 2019
0.5000
0.5000
0.4800
0.4899
23,188
+0.01(+2.55%)
Jul 09, 2019
0.4700
0.5000
0.4632
0.4777
62,998
+0.02(+3.47%)
Jul 08, 2019
0.4700
0.4700
0.4617
0.4617
36,941
+0.00(+0.37%)
Jul 05, 2019
0.4800
0.4800
0.4600
0.4600
41,100
-0.00(-0.11%)
Jul 03, 2019
0.4600
0.5000
0.4600
0.4605
60,600
-0.01(-2.02%)
Jul 02, 2019
0.4800
0.4850
0.4600
0.4700
69,270
+0.00(+0.00%)
Jul 01, 2019
0.4777
0.5099
0.4600
0.4700
21,804
+0.01(+3.30%)
Jun 28, 2019
0.4800
0.5000
0.4550
0.4550
110,800
-0.02(-3.85%)
Jun 27, 2019
0.4800
0.5000
0.4701
0.4732
27,554
-0.01(-1.42%)
Jun 26, 2019
0.4810
0.5000
0.4670
0.4800
23,396
+0.01(+3.23%)
Jun 25, 2019
0.4760
0.5000
0.4626
0.4650
44,444
+0.01(+2.20%)
Jun 24, 2019
0.5000
0.5100
0.4550
0.4550
42,042
-0.02(-4.81%)
Jun 21, 2019
0.4900
0.5100
0.4780
0.4780
29,100
-0.01(-2.45%)
Jun 20, 2019
0.4800
0.5100
0.4750
0.4900
64,099
+0.01(+2.08%)
Jun 19, 2019
0.5000
0.5100
0.4800
0.4800
96,346
-0.02(-3.03%)
Jun 18, 2019
0.4994
0.5148
0.4708
0.4950
77,236
-0.00(-0.88%)
Jun 17, 2019
0.5200
0.5200
0.4708
0.4994
31,028
-0.02(-3.96%)
Jun 14, 2019
0.5270
0.5270
0.4926
0.5200
156,300
-0.01(-1.89%)
Jun 13, 2019
0.5300
0.5400
0.5200
0.5300
197,576
-0.02(-3.20%)
Jun 12, 2019
0.5230
0.5475
0.5229
0.5475
42,693
+0.00(+0.20%)
Jun 11, 2019
0.5200
0.5475
0.5200
0.5464
87,155
+0.01(+2.65%)
Jun 10, 2019
0.5500
0.5599
0.5102
0.5323
53,686
+0.01(+2.37%)
Jun 07, 2019
0.5500
0.5500
0.5000
0.5200
55,400
-0.02(-3.70%)
Jun 06, 2019
0.5500
0.5600
0.5400
0.5400
15,585
-0.02(-3.57%)
Jun 05, 2019
0.5599
0.5621
0.5440
0.5600
94,999
+0.02(+2.75%)
Jun 04, 2019
0.5600
0.5600
0.5400
0.5450
79,370
-0.02(-2.68%)
Jun 03, 2019
0.5420
0.5600
0.5420
0.5600
26,428
+0.01(+0.92%)
May 31, 2019
0.5430
0.5590
0.5400
0.5549
37,700
-0.00(-0.02%)
May 30, 2019
0.5600
0.5600
0.5400
0.5550
150,141
-0.01(-0.89%)
May 29, 2019
0.5600
0.5600
0.5300
0.5600
67,032
+0.01(+1.82%)
May 28, 2019
0.5600
0.5600
0.5500
0.5500
54,320
+0.00(+0.20%)
May 24, 2019
0.5499
0.5696
0.5300
0.5489
552,800
-0.00(-0.18%)
May 23, 2019
0.5440
0.5600
0.5300
0.5499
105,016
+0.01(+1.27%)
May 22, 2019
0.5310
0.5500
0.5300
0.5430
91,788
-0.00(-0.68%)
May 21, 2019
0.5180
0.5787
0.5180
0.5467
57,024
-0.00(-0.60%)
May 20, 2019
0.5500
0.5500
0.5400
0.5500
14,008
+0.00(+0.09%)
May 17, 2019
0.5300
0.5495
0.5226
0.5495
47,800
+0.02(+3.02%)
May 16, 2019
0.5428
0.5500
0.5326
0.5334
43,141
+0.00(+0.62%)
May 15, 2019
0.5200
0.5398
0.5000
0.5301
58,524
+0.01(+1.07%)
May 14, 2019
0.5099
0.5300
0.5025
0.5245
180,293
+0.01(+2.88%)
May 13, 2019
0.5300
0.5300
0.4761
0.5098
229,894
-0.02(-3.81%)
May 10, 2019
0.5200
0.5400
0.5170
0.5300
42,400
+0.01(+1.92%)
May 09, 2019
0.5200
0.5385
0.5200
0.5200
52,636
-0.01(-1.66%)
May 08, 2019
0.5358
0.5400
0.5200
0.5288
156,415
-0.01(-2.06%)
May 07, 2019
0.5530
0.5577
0.5358
0.5399
25,508
-0.00(-0.02%)
May 06, 2019
0.5500
0.5600
0.5400
0.5400
64,209
-0.00(-0.02%)
May 03, 2019
0.5501
0.5690
0.5337
0.5401
117,700
-0.02(-3.55%)
May 02, 2019
0.5500
0.5900
0.5500
0.5600
18,474
-0.02(-3.71%)
May 01, 2019
0.5800
0.5900
0.5635
0.5816
45,979
+0.01(+1.66%)
Apr 30, 2019
0.5840
0.5885
0.5635
0.5721
27,784
+0.00(+0.37%)
Apr 29, 2019
0.5600
0.5998
0.5501
0.5700
68,629
+0.02(+3.64%)
Apr 26, 2019
0.5900
0.6000
0.5500
0.5500
37,700
-0.05(-7.63%)
Apr 25, 2019
0.5900
0.5954
0.5715
0.5954
39,109
+0.01(+1.78%)
Apr 24, 2019
0.5900
0.6000
0.5850
0.5850
21,692
-0.01(-1.27%)
Apr 23, 2019
0.6010
0.6080
0.5899
0.5925
47,033
-0.01(-1.92%)
Apr 22, 2019
0.6100
0.6100
0.5928
0.6041
15,936
-0.00(-0.33%)
Apr 18, 2019
0.5985
0.6090
0.5985
0.6061
15,200
+0.01(+1.27%)
Apr 17, 2019
0.6247
0.6247
0.5985
0.5985
123,349
-0.02(-2.81%)
Apr 16, 2019
0.6210
0.6210
0.6100
0.6158
41,244
+0.01(+1.02%)
Apr 15, 2019
0.6199
0.6199
0.6056
0.6096
32,752
+0.01(+1.09%)
Apr 12, 2019
0.6000
0.6199
0.5801
0.6030
75,000
+0.00(+0.28%)
Apr 11, 2019
0.5740
0.6200
0.5520
0.6013
139,256
-0.00(-0.15%)
Apr 10, 2019
0.6236
0.6250
0.5980
0.6022
146,673
-0.00(-0.56%)
Apr 09, 2019
0.5510
0.6970
0.5499
0.6056
334,047
+0.06(+10.13%)
Apr 08, 2019
0.5502
0.5700
0.5112
0.5499
463,850
+0.00(+0.00%)
Apr 05, 2019
0.5800
0.6000
0.5350
0.5499
476,500
-0.03(-5.19%)
Apr 04, 2019
0.6100
0.6100
0.5300
0.5800
2,688,769
-0.20(-25.62%)
Apr 03, 2019
0.8000
0.8000
0.7700
0.7798
102,187
-0.02(-2.52%)
Apr 02, 2019
0.8000
0.8000
0.7750
0.8000
34,075
+0.00(+0.15%)
Apr 01, 2019
0.8500
0.8500
0.7645
0.7988
244,730
-0.04(-4.24%)
Mar 29, 2019
0.8700
0.8700
0.8301
0.8342
91,200
+0.00(+0.49%)
Mar 28, 2019
0.8510
0.9000
0.8301
0.8301
43,091
-0.06(-7.25%)
Mar 27, 2019
0.8580
0.8950
0.8300
0.8950
40,197
+0.03(+3.64%)
Mar 26, 2019
0.8550
0.9000
0.8550
0.8636
12,808
-0.01(-0.61%)
Mar 25, 2019
0.8870
0.9210
0.8550
0.8689
81,915
-0.02(-1.91%)
Mar 22, 2019
0.9000
0.9152
0.8550
0.8858
85,300
+0.01(+0.66%)
Mar 21, 2019
0.8800
0.9085
0.8800
0.8800
58,388
-0.02(-2.00%)
Mar 20, 2019
0.9000
0.9186
0.8800
0.8980
64,551
+0.02(+2.02%)
Mar 19, 2019
0.9000
0.9347
0.8802
0.8802
63,175
-0.01(-1.16%)
Mar 18, 2019
0.9000
0.9500
0.8900
0.8905
44,489
+0.00(+0.04%)
Mar 15, 2019
0.9200
0.9200
0.8901
0.8901
32,300
-0.04(-4.27%)
Mar 14, 2019
0.9500
0.9500
0.8970
0.9298
12,300
+0.01(+1.32%)
Mar 13, 2019
0.9000
0.9400
0.8901
0.9177
28,692
+0.03(+3.11%)
Mar 12, 2019
0.8900
0.9100
0.8600
0.8900
37,725
+0.01(+1.16%)
Mar 11, 2019
0.8700
0.8870
0.8650
0.8798
35,562
+0.01(+1.38%)
Mar 08, 2019
0.8600
0.8846
0.8600
0.8678
14,400
+0.01(+0.91%)
Mar 07, 2019
0.8550
0.9010
0.8550
0.8600
38,162
+0.00(+0.00%)
Mar 06, 2019
0.8700
0.8808
0.8550
0.8600
27,636
-0.01(-0.92%)
Mar 05, 2019
0.9400
0.9400
0.8550
0.8680
55,502
-0.04(-4.88%)
Mar 04, 2019
0.9000
0.9499
0.9000
0.9125
23,934
+0.06(+6.73%)
Mar 01, 2019
0.8600
0.8800
0.8550
0.8550
110,300
-0.03(-2.84%)
Feb 28, 2019
0.8345
0.9452
0.8345
0.8800
143,472
+0.03(+3.51%)
Feb 27, 2019
0.8200
0.8654
0.8200
0.8502
53,074
+0.03(+3.68%)
Feb 26, 2019
0.8199
0.8497
0.8100
0.8200
73,831
-0.01(-0.79%)
Feb 25, 2019
0.8300
0.8500
0.8010
0.8265
41,760
+0.01(+1.04%)
Feb 22, 2019
0.8250
0.8250
0.8000
0.8180
75,800
+0.01(+0.98%)
Feb 21, 2019
0.8000
0.8249
0.8000
0.8101
45,440
+0.01(+1.26%)
Feb 20, 2019
0.8250
0.8250
0.8000
0.8000
26,768
-0.02(-2.31%)
Feb 19, 2019
0.8250
0.8250
0.8002
0.8189
39,283
-0.00(-0.13%)
Feb 15, 2019
0.7900
0.8300
0.7900
0.8200
48,700
+0.01(+1.23%)
Feb 14, 2019
0.8200
0.8300
0.7925
0.8100
29,120
-0.01(-1.22%)
Feb 13, 2019
0.7900
0.8489
0.7900
0.8200
37,296
+0.01(+1.23%)
Feb 12, 2019
0.8130
0.8200
0.7950
0.8100
37,934
+0.01(+1.85%)
Feb 11, 2019
0.7950
0.8269
0.7950
0.7953
24,851
-0.00(-0.59%)
Feb 08, 2019
0.8200
0.8240
0.7950
0.8000
33,000
-0.01(-1.23%)
Feb 07, 2019
0.8000
0.8200
0.8000
0.8100
38,417
-0.00(-0.37%)
Feb 06, 2019
0.8000
0.8271
0.8000
0.8130
127,055
+0.01(+1.62%)
Feb 05, 2019
0.8200
0.8241
0.8000
0.8000
103,819
-0.02(-2.20%)
Feb 04, 2019
0.8500
0.9000
0.8100
0.8180
85,280
-0.02(-2.62%)
Feb 01, 2019
0.9000
0.9000
0.8400
0.8400
26,500
-0.00(-0.02%)
Jan 31, 2019
0.8700
0.8970
0.8402
0.8402
101,135
-0.04(-4.65%)
Jan 30, 2019
0.9100
0.9100
0.8700
0.8812
30,465
-0.03(-3.15%)
Jan 29, 2019
0.9200
0.9200
0.8875
0.9099
19,382
+0.02(+2.37%)
Jan 28, 2019
0.8900
0.9300
0.8700
0.8888
118,004
+0.03(+3.35%)
Jan 25, 2019
0.9000
0.9400
0.8600
0.8600
88,700
-0.04(-3.93%)
Jan 24, 2019
0.8600
0.9100
0.8490
0.8952
70,401
+0.03(+3.22%)
Jan 23, 2019
0.9162
0.9162
0.8398
0.8673
112,199
-0.01(-1.44%)
Jan 22, 2019
0.9200
0.9216
0.8700
0.8800
33,187
-0.01(-1.12%)
Jan 18, 2019
0.9100
0.9400
0.8800
0.8900
40,700
+0.00(+0.00%)
Jan 17, 2019
0.9400
0.9500
0.8900
0.8900
138,452
-0.03(-3.65%)
Jan 16, 2019
0.9200
0.9700
0.9181
0.9237
71,899
+0.00(+0.38%)
Jan 15, 2019
0.9900
1.000
0.8805
0.9202
174,447
-0.03(-3.14%)
Jan 14, 2019
0.9200
0.9800
0.9200
0.9500
87,825
+0.03(+3.26%)
Jan 11, 2019
0.9200
0.9300
0.9100
0.9200
32,600
+0.02(+2.22%)
Jan 10, 2019
0.8900
0.9224
0.8900
0.9000
50,159
+0.02(+2.27%)
Jan 09, 2019
0.8900
0.9400
0.8500
0.8800
274,846
-0.01(-1.12%)
Jan 08, 2019
0.9600
1.010
0.8800
0.8900
685,418
-0.06(-6.32%)
Jan 07, 2019
0.8800
0.9778
0.8800
0.9500
103,971
+0.04(+4.40%)
Jan 04, 2019
0.9300
0.9500
0.8700
0.9100
128,000
-0.01(-0.83%)
Jan 03, 2019
1.070
1.080
0.8800
0.9176
320,806
-0.15(-14.24%)
Jan 02, 2019
1.030
1.090
1.020
1.070
186,247
+0.04(+3.88%)
Dec 31, 2018
0.9800
1.080
0.9800
1.030
137,000
+0.02(+1.98%)
Dec 28, 2018
1.020
1.050
0.9850
1.010
84,200
+0.03(+3.06%)
Dec 27, 2018
1.020
1.020
0.8700
0.9800
165,658
-0.01(-1.50%)
Dec 26, 2018
1.030
1.040
0.9625
0.9949
100,419
-0.03(-2.46%)
Dec 24, 2018
1.020
1.020
0.9200
1.020
115,900
+0.04(+4.08%)
Dec 21, 2018
0.9800
1.040
0.9500
0.9800
194,800
+0.01(+0.60%)
Dec 20, 2018
0.9800
1.010
0.9250
0.9742
80,125
-0.01(-0.60%)
Dec 19, 2018
1.050
1.050
0.9600
0.9801
32,731
-0.01(-1.00%)
Dec 18, 2018
0.8500
0.9900
0.8500
0.9900
66,935
+0.11(+12.50%)
Dec 17, 2018
1.020
1.090
0.8600
0.8800
564,001
-0.08(-8.33%)
Dec 14, 2018
0.9600
1.080
0.9200
0.9600
502,500
+0.01(+1.05%)
Dec 13, 2018
1.150
1.160
0.9100
0.9500
686,367
-0.18(-15.93%)
Dec 12, 2018
1.297
1.340
1.130
1.130
584,885
-0.16(-12.40%)
Dec 11, 2018
1.348
1.348
1.260
1.290
85,944
+0.00(+0.00%)
Dec 10, 2018
1.330
1.374
1.290
1.290
50,292
-0.06(-4.44%)
Dec 07, 2018
1.360
1.390
1.340
1.350
24,600
-0.01(-0.74%)
Dec 06, 2018
1.310
1.390
1.300
1.360
79,716
+0.07(+5.43%)
Dec 04, 2018
1.320
1.320
1.260
1.290
28,600
-0.05(-3.73%)
Dec 03, 2018
1.330
1.380
1.305
1.340
57,730
+0.01(+0.75%)
Nov 30, 2018
1.330
1.390
1.320
1.330
52,400
-0.02(-1.48%)
Nov 29, 2018
1.280
1.350
1.280
1.350
32,293
+0.08(+6.30%)
Nov 28, 2018
1.270
1.290
1.270
1.270
42,794
-0.02(-1.55%)
Nov 27, 2018
1.250
1.305
1.250
1.290
46,853
+0.04(+3.20%)
Nov 26, 2018
1.250
1.300
1.250
1.250
30,994
+0.00(+0.00%)
Nov 23, 2018
1.280
1.300
1.250
1.250
1,200
-0.05(-3.85%)
Nov 21, 2018
1.300
1.300
1.300
0
-0.01(-0.63%)
Nov 20, 2018
1.298
1.310
1.295
1.308
24,565
+0.04(+3.02%)
Nov 19, 2018
1.300
1.300
1.270
1.270
31,211
-0.03(-2.31%)
Nov 16, 2018
1.320
1.380
1.290
1.300
25,600
-0.02(-1.52%)
Nov 15, 2018
1.350
1.365
1.310
1.320
6,720
-0.03(-2.21%)
Nov 14, 2018
1.370
1.380
1.350
1.350
17,945
+0.02(+1.50%)
Nov 13, 2018
1.350
1.410
1.321
1.330
52,929
-0.02(-1.47%)
Nov 12, 2018
1.460
1.460
1.350
1.350
38,295
-0.07(-4.93%)
Nov 09, 2018
1.470
1.510
1.370
1.420
54,900
-0.06(-4.05%)
Nov 08, 2018
1.400
1.500
1.400
1.480
97,030
+0.12(+8.82%)
Nov 07, 2018
1.420
1.440
1.350
1.360
17,380
-0.06(-4.23%)
Nov 06, 2018
1.400
1.438
1.380
1.420
10,831
+0.03(+2.16%)
Nov 05, 2018
1.460
1.470
1.390
1.390
15,411
-0.05(-3.47%)
Nov 02, 2018
1.340
1.470
1.340
1.440
52,400
+0.09(+6.67%)
Nov 01, 2018
1.290
1.353
1.265
1.350
17,305
+0.08(+6.30%)
Oct 31, 2018
1.300
1.300
1.260
1.270
56,886
-0.03(-2.31%)
Oct 30, 2018
1.280
1.300
1.260
1.300
28,181
+0.04(+3.17%)
Oct 29, 2018
1.320
1.340
1.260
1.260
49,733
-0.08(-5.97%)
Oct 26, 2018
1.300
1.340
1.300
1.340
16,500
+0.04(+3.08%)
Oct 25, 2018
1.320
1.330
1.260
1.300
73,356
-0.03(-2.26%)
Oct 24, 2018
1.360
1.390
1.330
1.330
67,789
-0.03(-2.21%)
Oct 23, 2018
1.360
1.400
1.350
1.360
52,838
-0.01(-0.73%)
Oct 22, 2018
1.430
1.440
1.360
1.370
65,931
-0.06(-4.20%)
Oct 19, 2018
1.450
1.470
1.420
1.430
25,200
-0.01(-0.69%)
Oct 18, 2018
1.470
1.490
1.440
1.440
25,603
-0.03(-2.04%)
Oct 17, 2018
1.450
1.550
1.430
1.470
41,473
+0.02(+1.38%)
Oct 16, 2018
1.470
1.490
1.420
1.450
68,598
+0.02(+1.40%)
Oct 15, 2018
1.480
1.500
1.430
1.430
29,431
-0.06(-4.03%)
Oct 12, 2018
1.480
1.510
1.450
1.490
23,200
+0.04(+2.76%)
Oct 11, 2018
1.450
1.500
1.450
1.450
87,903
-0.04(-2.68%)
Oct 10, 2018
1.520
1.550
1.490
1.490
27,978
-0.01(-0.67%)
Oct 09, 2018
1.510
1.575
1.500
1.500
38,554
-0.03(-1.96%)
Oct 08, 2018
1.580
1.580
1.530
1.530
44,079
-0.06(-3.77%)
Oct 05, 2018
1.650
1.650
1.550
1.590
18,200
-0.01(-0.63%)
Oct 04, 2018
1.577
1.650
1.577
1.600
33,235
+0.02(+1.27%)
Oct 03, 2018
1.540
1.600
1.524
1.580
83,032
+0.05(+3.26%)
Oct 02, 2018
1.480
1.540
1.480
1.530
22,199
+0.03(+2.00%)
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.