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
Profire Energy
(NQ:
PFIE
)
1.390
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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, 2016
1.240
1.260
1.230
1.240
10,700
+0.03(+2.47%)
Sep 29, 2016
1.200
1.270
1.190
1.210
34,770
+0.02(+1.69%)
Sep 28, 2016
1.220
1.265
1.190
1.190
14,293
-0.04(-3.25%)
Sep 27, 2016
1.230
1.230
1.190
1.230
9,436
+0.03(+2.50%)
Sep 26, 2016
1.240
1.260
1.180
1.200
20,598
-0.04(-3.23%)
Sep 23, 2016
1.230
1.270
1.230
1.240
10,720
+0.01(+0.81%)
Sep 22, 2016
1.230
1.280
1.180
1.230
58,316
+0.03(+2.50%)
Sep 21, 2016
1.200
1.240
1.150
1.200
93,659
+0.01(+0.84%)
Sep 20, 2016
1.200
1.200
1.140
1.190
64,544
-0.02(-1.65%)
Sep 19, 2016
1.210
1.270
1.210
1.210
9,064
+0.01(+0.83%)
Sep 16, 2016
1.250
1.320
1.190
1.200
46,114
-0.01(-0.83%)
Sep 15, 2016
1.160
1.249
1.110
1.210
29,532
-0.01(-0.82%)
Sep 14, 2016
1.190
1.260
1.190
1.220
31,090
+0.02(+1.67%)
Sep 13, 2016
1.160
1.210
1.160
1.200
60,277
+0.01(+0.84%)
Sep 12, 2016
1.160
1.230
1.160
1.190
35,410
+0.04(+3.48%)
Sep 09, 2016
1.160
1.230
1.150
1.150
19,274
-0.04(-3.36%)
Sep 08, 2016
1.180
1.200
1.180
1.190
39,530
+0.01(+0.85%)
Sep 07, 2016
1.175
1.200
1.175
1.180
38,849
+0.00(+0.00%)
Sep 06, 2016
1.180
1.200
1.160
1.180
26,901
+0.01(+0.85%)
Sep 02, 2016
1.235
1.170
1.170
1.170
39,500
-0.02(-1.68%)
Sep 01, 2016
1.200
1.200
1.170
1.190
69,886
+0.03(+2.59%)
Aug 31, 2016
1.250
1.280
1.150
1.160
106,019
-0.06(-4.92%)
Aug 30, 2016
1.270
1.270
1.220
1.220
14,387
-0.07(-5.43%)
Aug 29, 2016
1.230
1.290
1.211
1.290
46,634
+0.05(+4.03%)
Aug 26, 2016
1.200
1.250
1.200
1.240
21,101
+0.05(+4.20%)
Aug 25, 2016
1.260
1.310
1.190
1.190
23,058
-0.08(-6.30%)
Aug 24, 2016
1.300
1.350
1.210
1.270
97,986
+0.02(+1.60%)
Aug 23, 2016
1.250
1.320
1.230
1.250
36,280
-0.01(-0.79%)
Aug 22, 2016
1.250
1.290
1.170
1.260
89,218
+0.00(+0.00%)
Aug 19, 2016
1.245
1.270
1.200
1.260
17,867
+0.01(+0.80%)
Aug 18, 2016
1.270
1.340
1.250
1.250
64,119
-0.04(-3.10%)
Aug 17, 2016
1.270
1.340
1.248
1.290
58,853
+0.02(+1.57%)
Aug 16, 2016
1.270
1.320
1.260
1.270
73,085
-0.05(-3.79%)
Aug 15, 2016
1.220
1.330
1.200
1.320
168,417
+0.10(+8.20%)
Aug 12, 2016
1.235
1.250
1.210
1.220
15,948
-0.01(-0.81%)
Aug 11, 2016
1.180
1.300
1.170
1.230
53,779
+0.03(+2.50%)
Aug 10, 2016
1.200
1.240
1.150
1.200
54,885
-0.02(-1.64%)
Aug 09, 2016
1.230
1.270
1.180
1.220
36,001
-0.03(-2.40%)
Aug 08, 2016
1.170
1.290
1.170
1.250
57,172
+0.07(+5.93%)
Aug 05, 2016
1.220
1.270
1.170
1.180
76,112
-0.02(-1.67%)
Aug 04, 2016
1.200
1.250
1.160
1.200
23,706
-0.01(-0.82%)
Aug 03, 2016
1.157
1.230
1.157
1.210
54,124
+0.05(+4.34%)
Aug 02, 2016
1.180
1.190
1.150
1.160
48,408
+0.01(+0.83%)
Aug 01, 2016
1.180
1.180
1.140
1.150
64,276
-0.03(-2.54%)
Jul 29, 2016
1.190
1.210
1.160
1.180
56,031
-0.02(-1.67%)
Jul 28, 2016
1.240
1.240
1.200
1.200
24,875
-0.03(-2.44%)
Jul 27, 2016
1.250
1.300
1.230
1.230
42,933
+0.00(+0.00%)
Jul 26, 2016
1.230
1.280
1.210
1.230
42,053
+0.01(+0.82%)
Jul 25, 2016
1.190
1.340
1.180
1.220
75,825
+0.03(+2.52%)
Jul 22, 2016
1.171
1.231
1.171
1.190
61,571
+0.01(+0.85%)
Jul 21, 2016
1.163
1.182
1.163
1.180
17,363
-0.01(-0.84%)
Jul 20, 2016
1.170
1.330
1.140
1.190
206,925
+0.02(+1.71%)
Jul 19, 2016
1.120
1.210
1.117
1.170
125,092
+0.03(+2.63%)
Jul 18, 2016
1.130
1.140
1.120
1.140
11,207
+0.01(+0.88%)
Jul 15, 2016
1.113
1.140
1.110
1.130
30,753
+0.01(+0.89%)
Jul 14, 2016
1.140
1.140
1.110
1.120
31,619
+0.01(+0.90%)
Jul 13, 2016
1.100
1.150
1.100
1.110
58,554
-0.01(-0.89%)
Jul 12, 2016
1.140
1.180
1.100
1.120
67,836
+0.00(+0.00%)
Jul 11, 2016
1.180
1.180
1.080
1.120
24,904
-0.06(-5.08%)
Jul 08, 2016
1.200
1.160
1.170
1.180
25,478
+0.02(+1.72%)
Jul 07, 2016
1.155
1.200
1.150
1.160
35,586
+0.01(+0.87%)
Jul 05, 2016
1.120
1.180
1.100
1.150
43,051
+0.01(+0.51%)
Jul 01, 2016
1.140
1.144
1.144
1.144
82,200
+0.03(+3.08%)
Jun 30, 2016
1.130
1.230
1.110
1.110
297,577
+0.00(+0.00%)
Jun 29, 2016
1.080
1.120
1.080
1.110
71,722
+0.03(+2.78%)
Jun 28, 2016
1.080
1.080
1.060
1.080
33,912
+0.03(+2.86%)
Jun 27, 2016
1.080
1.080
1.010
1.050
29,517
+0.00(+0.00%)
Jun 24, 2016
1.000
1.050
0.9800
1.050
40,010
+0.03(+2.94%)
Jun 23, 2016
1.010
1.030
1.000
1.020
46,344
+0.01(+0.99%)
Jun 22, 2016
1.020
1.030
0.9800
1.010
27,460
-0.01(-0.98%)
Jun 21, 2016
1.020
1.020
0.9900
1.020
3,126
+0.00(+0.00%)
Jun 20, 2016
1.030
1.030
1.010
1.020
48,376
-0.02(-1.92%)
Jun 17, 2016
1.000
1.071
1.000
1.040
191,975
+0.04(+4.00%)
Jun 16, 2016
1.010
1.010
1.000
1.000
26,656
-0.03(-2.92%)
Jun 15, 2016
0.9900
1.030
0.9702
1.030
39,191
+0.04(+4.05%)
Jun 14, 2016
0.9900
1.000
0.9500
0.9900
95,468
-0.12(-10.81%)
Jun 13, 2016
1.050
1.110
0.9900
1.110
105,104
+0.07(+6.46%)
Jun 10, 2016
1.010
1.043
1.000
1.043
105,164
+0.02(+2.22%)
Jun 09, 2016
1.000
1.040
0.9860
1.020
51,888
-0.01(-0.97%)
Jun 08, 2016
1.040
1.040
0.9766
1.030
179,159
-0.03(-2.83%)
Jun 07, 2016
1.060
1.070
1.030
1.060
38,236
-0.00(-0.01%)
Jun 06, 2016
1.090
1.090
1.060
1.060
23,228
-0.03(-2.74%)
Jun 03, 2016
1.067
1.100
1.060
1.090
34,523
+0.04(+3.81%)
Jun 02, 2016
1.080
1.080
1.040
1.050
55,385
-0.04(-3.67%)
Jun 01, 2016
1.100
1.115
1.070
1.090
16,167
+0.00(+0.00%)
May 31, 2016
1.080
1.130
1.080
1.090
22,401
+0.01(+0.93%)
May 27, 2016
1.060
1.080
1.080
1.080
92,300
+0.06(+5.88%)
May 26, 2016
1.020
1.020
1.000
1.020
22,077
+0.01(+0.99%)
May 25, 2016
1.000
1.020
0.9560
1.010
62,786
+0.01(+1.00%)
May 24, 2016
0.9999
1.000
0.9601
1.000
45,431
+0.01(+0.50%)
May 23, 2016
0.9700
1.000
0.9550
0.9950
8,847
+0.03(+2.58%)
May 20, 2016
0.9700
1.000
0.9700
0.9700
40,379
+0.01(+0.52%)
May 19, 2016
0.9530
1.030
0.9530
0.9650
100,064
+0.03(+2.66%)
May 18, 2016
0.9160
1.050
0.9160
0.9400
216,891
+0.02(+2.17%)
May 17, 2016
0.9050
0.9500
0.9050
0.9200
168,216
+0.02(+2.10%)
May 16, 2016
0.9020
0.9200
0.9010
0.9011
20,873
-0.01(-0.98%)
May 13, 2016
0.9100
0.9400
0.9100
0.9100
19,252
-0.00(-0.11%)
May 12, 2016
0.9110
0.9400
0.9110
0.9110
20,252
-0.01(-0.98%)
May 11, 2016
0.9000
0.9200
0.8520
0.9200
112,888
+0.06(+6.49%)
May 10, 2016
0.9020
0.9020
0.8600
0.8639
34,315
+0.00(+0.45%)
May 09, 2016
0.8910
0.8910
0.8600
0.8600
34,209
-0.04(-4.27%)
May 06, 2016
0.8900
0.9000
0.8900
0.8984
16,056
-0.00(-0.18%)
May 05, 2016
0.8700
0.9199
0.8700
0.9000
5,017
+0.03(+3.45%)
May 04, 2016
0.9100
0.9400
0.8600
0.8700
21,436
-0.04(-3.87%)
May 03, 2016
0.9000
0.9400
0.8751
0.9050
11,221
+0.03(+2.84%)
May 02, 2016
0.9300
0.9300
0.8800
0.8800
12,502
-0.03(-3.30%)
Apr 29, 2016
0.8820
0.9381
0.8800
0.9100
150,071
+0.03(+2.82%)
Apr 28, 2016
0.8700
0.9400
0.8660
0.8850
17,786
-0.01(-0.56%)
Apr 27, 2016
0.9000
0.9500
0.8500
0.8900
32,252
-0.02(-2.20%)
Apr 26, 2016
0.9399
0.9400
0.9100
0.9100
19,424
-0.02(-2.14%)
Apr 25, 2016
0.9300
0.9400
0.9000
0.9299
4,559
+0.04(+4.37%)
Apr 22, 2016
0.8600
0.9400
0.8599
0.8910
56,630
+0.03(+3.60%)
Apr 21, 2016
0.8652
0.8665
0.8501
0.8600
49,057
-0.01(-0.59%)
Apr 20, 2016
0.8989
0.9000
0.8651
0.8651
72,003
-0.01(-1.69%)
Apr 19, 2016
0.9038
0.9180
0.8600
0.8800
80,636
-0.00(-0.11%)
Apr 18, 2016
0.8500
0.9190
0.8500
0.8810
23,453
+0.01(+1.24%)
Apr 15, 2016
0.9000
0.9400
0.8702
0.8702
55,995
-0.02(-2.22%)
Apr 14, 2016
0.9250
0.9250
0.8900
0.8900
45,652
-0.01(-1.11%)
Apr 13, 2016
0.9018
0.9400
0.9000
0.9000
19,141
+0.00(+0.00%)
Apr 12, 2016
0.8900
0.9300
0.8800
0.9000
27,499
-0.01(-0.61%)
Apr 11, 2016
0.9200
0.9500
0.8801
0.9055
22,290
-0.01(-1.46%)
Apr 08, 2016
0.9385
0.9500
0.9100
0.9189
59,691
+0.02(+2.10%)
Apr 07, 2016
0.9200
0.9500
0.9000
0.9000
31,648
-0.02(-2.17%)
Apr 06, 2016
0.9700
0.9700
0.9200
0.9200
20,051
-0.03(-3.16%)
Apr 05, 2016
0.9200
0.9700
0.9200
0.9500
73,019
+0.04(+4.40%)
Apr 04, 2016
0.9800
0.9899
0.9100
0.9100
19,027
-0.07(-7.14%)
Apr 01, 2016
0.9800
1.010
0.9800
0.9800
18,204
+0.01(+1.03%)
Mar 31, 2016
1.020
1.030
0.9700
0.9700
16,844
-0.01(-1.02%)
Mar 30, 2016
0.9800
1.040
0.9800
0.9800
96,587
-0.02(-2.00%)
Mar 29, 2016
1.040
1.080
1.000
1.000
120,649
-0.04(-3.85%)
Mar 28, 2016
1.050
1.100
1.010
1.040
26,898
-0.01(-0.95%)
Mar 24, 2016
1.020
1.050
1.050
1.050
29,000
+0.00(+0.00%)
Mar 23, 2016
1.100
1.110
1.020
1.050
92,857
-0.03(-2.78%)
Mar 22, 2016
1.050
1.090
1.040
1.080
63,970
+0.02(+1.89%)
Mar 21, 2016
1.080
1.110
1.060
1.060
24,531
-0.02(-1.85%)
Mar 18, 2016
1.080
1.120
1.080
1.080
48,679
-0.01(-0.92%)
Mar 17, 2016
1.130
1.130
1.070
1.090
63,824
-0.03(-2.68%)
Mar 16, 2016
1.060
1.150
1.050
1.120
94,450
+0.06(+5.66%)
Mar 15, 2016
1.080
1.080
1.040
1.060
82,243
-0.02(-1.85%)
Mar 14, 2016
1.050
1.080
1.020
1.080
62,291
+0.02(+1.89%)
Mar 11, 2016
1.040
1.060
1.012
1.060
110,604
+0.04(+3.92%)
Mar 10, 2016
1.000
1.040
0.9302
1.020
75,566
+0.04(+3.55%)
Mar 09, 2016
1.070
1.070
0.9742
0.9850
375,169
-0.04(-3.43%)
Mar 08, 2016
0.9900
1.040
0.9824
1.020
601,795
+0.04(+4.02%)
Mar 07, 2016
1.000
1.100
0.8200
0.9806
658,734
+0.04(+4.32%)
Mar 04, 2016
0.9000
0.9900
0.8200
0.9400
228,821
+0.05(+6.21%)
Mar 03, 2016
0.8250
0.9000
0.8250
0.8850
39,242
+0.07(+7.93%)
Mar 02, 2016
0.8000
0.8250
0.7851
0.8200
90,459
+0.02(+2.50%)
Mar 01, 2016
0.8100
0.8100
0.7850
0.8000
35,036
+0.01(+1.73%)
Feb 29, 2016
0.8060
0.8199
0.7864
0.7864
37,659
+0.00(+0.18%)
Feb 26, 2016
0.7800
0.8200
0.7700
0.7850
185,634
+0.03(+3.29%)
Feb 25, 2016
0.7800
0.7800
0.7600
0.7600
25,331
-0.02(-2.55%)
Feb 24, 2016
0.7501
0.7800
0.7500
0.7799
23,597
+0.02(+2.62%)
Feb 23, 2016
0.8098
0.8100
0.7500
0.7600
54,317
-0.02(-2.20%)
Feb 22, 2016
0.8520
0.8600
0.7700
0.7771
91,173
-0.00(-0.50%)
Feb 19, 2016
0.7800
0.8099
0.7800
0.7810
6,889
-0.03(-3.58%)
Feb 18, 2016
0.8200
0.8299
0.7900
0.8100
69,935
+0.00(+0.00%)
Feb 17, 2016
0.8100
0.8500
0.7920
0.8100
79,469
+0.00(+0.00%)
Feb 16, 2016
0.8100
0.8100
0.7720
0.8100
28,510
+0.01(+0.62%)
Feb 12, 2016
0.8000
0.8050
0.8050
0.8050
13,100
+0.01(+0.63%)
Feb 11, 2016
0.8100
0.8100
0.7600
0.8000
38,711
-0.01(-1.23%)
Feb 10, 2016
0.7300
0.8650
0.7150
0.8100
81,265
+0.11(+15.55%)
Feb 09, 2016
0.7503
0.7755
0.7000
0.7010
73,103
-0.05(-6.53%)
Feb 08, 2016
0.8040
0.8040
0.7000
0.7500
95,292
-0.01(-1.32%)
Feb 05, 2016
0.8200
0.8589
0.6500
0.7600
136,548
-0.05(-6.20%)
Feb 04, 2016
0.8749
0.9000
0.8000
0.8102
44,842
-0.07(-7.94%)
Feb 03, 2016
0.9200
0.9289
0.8500
0.8801
8,956
+0.00(+0.01%)
Feb 02, 2016
0.9000
0.9400
0.8800
0.8800
67,945
-0.05(-5.58%)
Feb 01, 2016
0.9000
0.9400
0.9000
0.9320
14,208
+0.02(+2.62%)
Jan 29, 2016
0.8719
0.9200
0.8719
0.9082
39,050
+0.01(+1.25%)
Jan 28, 2016
0.8700
0.9200
0.8700
0.8970
37,345
-0.02(-1.64%)
Jan 27, 2016
0.8700
0.9400
0.8700
0.9120
32,230
+0.01(+1.33%)
Jan 26, 2016
0.8500
0.9400
0.8500
0.9000
17,789
+0.04(+4.66%)
Jan 25, 2016
0.9000
0.9000
0.8599
0.8599
4,701
-0.04(-4.46%)
Jan 22, 2016
0.8600
0.9200
0.8600
0.9000
38,857
+0.08(+9.76%)
Jan 21, 2016
0.8807
0.8807
0.8003
0.8200
20,364
+0.02(+2.49%)
Jan 20, 2016
0.8140
0.8299
0.8000
0.8001
51,533
-0.03(-3.60%)
Jan 19, 2016
0.9300
0.9499
0.8300
0.8300
25,964
-0.03(-3.49%)
Jan 15, 2016
0.8900
0.8600
0.8600
0.8600
16,400
-0.08(-8.51%)
Jan 14, 2016
0.9560
0.9560
0.8699
0.9400
26,469
+0.05(+5.31%)
Jan 13, 2016
0.9300
0.9580
0.8926
0.8926
35,332
-0.03(-2.98%)
Jan 12, 2016
0.9700
0.9800
0.9000
0.9200
68,501
-0.05(-5.14%)
Jan 11, 2016
0.9900
1.000
0.9600
0.9699
30,537
-0.02(-2.03%)
Jan 08, 2016
0.9500
1.000
0.9500
0.9900
20,660
+0.06(+6.45%)
Jan 07, 2016
0.9701
1.000
0.9300
0.9300
138,430
-0.08(-7.92%)
Jan 06, 2016
1.010
1.020
0.9800
1.010
15,502
-0.01(-0.98%)
Jan 05, 2016
1.040
1.090
1.010
1.020
18,478
+0.00(+0.00%)
Jan 04, 2016
1.000
1.050
0.9911
1.020
76,151
+0.03(+3.03%)
Dec 31, 2015
1.000
0.9900
0.9900
0.9900
36,000
+0.00(+0.00%)
Dec 30, 2015
0.9874
1.010
0.9850
0.9900
48,627
+0.00(+0.00%)
Dec 29, 2015
0.9700
1.050
0.9700
0.9900
88,285
+0.00(+0.00%)
Dec 28, 2015
1.000
1.110
0.9900
0.9900
60,005
-0.04(-3.88%)
Dec 24, 2015
0.9400
1.030
1.030
1.030
11,200
+0.00(+0.00%)
Dec 23, 2015
0.9699
1.050
0.9445
1.030
91,201
+0.06(+6.17%)
Dec 22, 2015
0.9790
0.9900
0.9500
0.9701
31,485
+0.01(+1.05%)
Dec 21, 2015
1.060
1.060
0.9400
0.9600
147,593
-0.07(-6.80%)
Dec 18, 2015
0.9608
1.050
0.9608
1.030
60,267
+0.07(+7.20%)
Dec 17, 2015
0.9700
0.9800
0.9500
0.9608
24,238
+0.00(+0.07%)
Dec 16, 2015
0.8999
0.9900
0.8999
0.9601
61,232
+0.06(+6.68%)
Dec 15, 2015
1.050
1.050
0.8901
0.9000
138,847
-0.12(-11.76%)
Dec 14, 2015
1.050
1.160
1.019
1.020
73,572
-0.02(-1.92%)
Dec 11, 2015
1.080
1.180
1.040
1.040
88,248
-0.05(-4.59%)
Dec 10, 2015
1.060
1.155
1.060
1.090
158,870
+0.02(+1.87%)
Dec 09, 2015
1.120
1.140
1.060
1.070
80,280
-0.06(-5.31%)
Dec 08, 2015
1.130
1.172
1.120
1.130
29,777
+0.03(+2.73%)
Dec 07, 2015
1.220
1.220
1.100
1.100
67,689
-0.15(-12.00%)
Dec 04, 2015
1.300
1.300
1.220
1.250
85,197
-0.08(-6.02%)
Dec 03, 2015
1.320
1.350
1.310
1.330
14,722
+0.01(+0.76%)
Dec 02, 2015
1.330
1.350
1.320
1.320
70,332
-0.02(-1.49%)
Dec 01, 2015
1.370
1.370
1.330
1.340
99,185
-0.01(-0.74%)
Nov 30, 2015
1.340
1.350
1.330
1.350
41,399
+0.01(+0.75%)
Nov 27, 2015
1.330
1.400
1.330
1.340
22,891
-0.01(-0.74%)
Nov 25, 2015
1.390
1.350
1.350
1.350
35,500
+0.00(+0.00%)
Nov 24, 2015
1.380
1.390
1.330
1.350
261,412
+0.00(+0.00%)
Nov 23, 2015
1.310
1.400
1.300
1.350
79,337
+0.03(+2.27%)
Nov 20, 2015
1.310
1.370
1.280
1.320
76,967
-0.01(-0.75%)
Nov 19, 2015
1.390
1.390
1.300
1.330
108,642
-0.01(-0.75%)
Nov 18, 2015
1.310
1.430
1.260
1.340
181,087
-0.01(-0.74%)
Nov 17, 2015
1.380
1.400
1.290
1.350
529,376
-0.02(-1.46%)
Nov 16, 2015
1.290
1.370
1.280
1.370
235,660
+0.10(+7.87%)
Nov 13, 2015
1.200
1.303
1.200
1.270
168,486
+0.07(+5.83%)
Nov 12, 2015
1.230
1.250
1.160
1.200
64,078
+0.00(+0.00%)
Nov 11, 2015
1.170
1.250
1.150
1.200
122,058
+0.07(+6.19%)
Nov 10, 2015
1.220
1.230
1.100
1.130
82,411
+0.01(+0.89%)
Nov 09, 2015
1.090
1.160
1.080
1.120
60,588
+0.04(+3.70%)
Nov 06, 2015
1.130
1.180
1.080
1.080
36,771
-0.05(-4.42%)
Nov 05, 2015
1.100
1.170
1.070
1.130
51,579
+0.03(+2.73%)
Nov 04, 2015
1.070
1.150
1.070
1.100
33,191
+0.03(+2.80%)
Nov 03, 2015
1.070
1.120
1.060
1.070
35,723
+0.00(+0.00%)
Nov 02, 2015
1.050
1.070
1.050
1.070
16,078
+0.02(+1.90%)
Oct 30, 2015
1.080
1.080
1.050
1.050
14,127
-0.02(-1.63%)
Oct 29, 2015
1.050
1.070
1.050
1.067
15,847
+0.01(+0.70%)
Oct 28, 2015
1.050
1.190
1.040
1.060
21,527
-0.01(-0.93%)
Oct 27, 2015
1.060
1.130
1.060
1.070
8,184
+0.01(+0.94%)
Oct 26, 2015
1.090
1.110
1.050
1.060
12,843
-0.05(-4.50%)
Oct 23, 2015
1.110
1.180
1.090
1.110
26,466
-0.01(-0.89%)
Oct 22, 2015
1.110
1.212
1.090
1.120
287,780
+0.05(+4.67%)
Oct 21, 2015
1.060
1.120
1.020
1.070
173,106
+0.00(+0.00%)
Oct 20, 2015
1.100
1.230
1.040
1.070
414,794
-0.03(-2.73%)
Oct 19, 2015
1.080
1.110
1.080
1.100
14,681
+0.00(+0.00%)
Oct 16, 2015
1.120
1.200
1.100
1.100
7,326
+0.00(+0.01%)
Oct 15, 2015
1.210
1.210
1.085
1.100
58,268
-0.10(-8.34%)
Oct 14, 2015
1.230
1.260
1.190
1.200
30,344
-0.04(-3.23%)
Oct 13, 2015
1.170
1.260
1.170
1.240
10,822
-0.01(-0.80%)
Oct 12, 2015
1.250
1.260
1.160
1.250
74,804
+0.00(+0.00%)
Oct 09, 2015
1.100
1.255
1.100
1.250
113,955
+0.14(+12.61%)
Oct 08, 2015
1.080
1.120
1.080
1.110
23,041
+0.07(+6.73%)
Oct 07, 2015
1.010
1.070
0.9902
1.040
48,697
+0.03(+2.97%)
Oct 06, 2015
1.000
1.080
0.9805
1.010
78,932
+0.04(+4.65%)
Oct 05, 2015
0.9300
1.000
0.9300
0.9651
26,707
+0.06(+6.05%)
Oct 02, 2015
0.9300
0.9520
0.9100
0.9100
50,373
-0.05(-5.21%)
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.