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
Cyren Ltd
(NQ:
CYRN
)
0.2182
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 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 28, 2018
3.200
3.200
3.150
3.150
88,600
-0.05(-1.56%)
Sep 27, 2018
3.050
3.200
3.050
3.200
94,472
+0.10(+3.23%)
Sep 26, 2018
3.050
3.200
3.050
3.100
91,275
+0.00(+0.00%)
Sep 25, 2018
3.000
3.150
3.000
3.100
124,149
+0.00(+0.00%)
Sep 24, 2018
3.150
3.150
3.000
3.100
19,359
+0.00(+0.00%)
Sep 21, 2018
3.045
3.100
3.005
3.100
25,200
+0.05(+1.64%)
Sep 20, 2018
3.050
3.100
3.050
3.050
38,111
+0.00(+0.00%)
Sep 19, 2018
3.100
3.100
3.000
3.050
48,027
+0.00(+0.00%)
Sep 18, 2018
2.850
3.090
2.850
3.050
251,662
+0.20(+7.02%)
Sep 17, 2018
2.750
2.850
2.750
2.850
4,365
+0.10(+3.64%)
Sep 14, 2018
2.800
2.800
2.750
2.750
7,700
-0.10(-3.51%)
Sep 13, 2018
2.750
2.900
2.750
2.850
141,951
+0.00(+0.00%)
Sep 12, 2018
2.800
2.850
2.765
2.850
46,678
+0.02(+0.71%)
Sep 11, 2018
2.800
2.830
2.790
2.830
26,903
-0.02(-0.70%)
Sep 10, 2018
2.805
2.875
2.805
2.850
22,925
+0.00(+0.00%)
Sep 07, 2018
2.845
2.875
2.825
2.850
109,700
+0.00(+0.00%)
Sep 06, 2018
2.850
2.900
2.819
2.850
9,377
+0.00(+0.00%)
Sep 05, 2018
2.800
2.875
2.800
2.850
16,925
+0.00(+0.00%)
Sep 04, 2018
2.900
2.900
2.650
2.850
30,706
-0.10(-3.39%)
Aug 31, 2018
2.950
2.950
2.950
0
+0.10(+3.51%)
Aug 30, 2018
2.900
2.900
2.850
2.850
22,924
-0.05(-1.72%)
Aug 29, 2018
2.900
2.950
2.875
2.900
86,943
+0.00(+0.00%)
Aug 28, 2018
2.900
2.950
2.890
2.900
43,349
-0.05(-1.69%)
Aug 27, 2018
2.850
2.950
2.805
2.950
39,751
+0.03(+0.85%)
Aug 24, 2018
2.900
2.990
2.800
2.925
86,600
+0.02(+0.86%)
Aug 23, 2018
2.800
2.900
2.750
2.900
29,094
+0.05(+1.75%)
Aug 22, 2018
2.850
2.870
2.850
2.850
12,357
-0.05(-1.72%)
Aug 21, 2018
2.850
2.900
2.800
2.900
24,944
+0.10(+3.57%)
Aug 20, 2018
2.800
2.900
2.800
2.800
11,659
-0.05(-1.75%)
Aug 17, 2018
2.800
2.850
2.800
2.850
13,400
+0.00(+0.00%)
Aug 16, 2018
2.800
2.900
2.800
2.850
23,070
-0.05(-1.72%)
Aug 15, 2018
2.850
2.950
2.736
2.900
84,318
-0.10(-3.33%)
Aug 14, 2018
2.950
3.000
2.950
3.000
4,609
+0.05(+1.69%)
Aug 13, 2018
3.000
3.000
2.950
2.950
6,875
-0.10(-3.28%)
Aug 10, 2018
3.050
3.050
3.000
3.050
1,600
+0.00(+0.00%)
Aug 09, 2018
2.950
3.050
2.950
3.050
7,447
+0.05(+1.67%)
Aug 08, 2018
3.050
3.050
3.000
3.000
6,369
+0.05(+1.69%)
Aug 07, 2018
3.050
3.081
2.950
2.950
15,200
-0.09(-2.96%)
Aug 06, 2018
3.100
3.100
3.000
3.040
12,895
+0.04(+1.33%)
Aug 03, 2018
3.000
3.025
3.000
3.000
7,200
-0.05(-1.64%)
Aug 02, 2018
3.050
3.050
3.000
3.050
38,583
+0.01(+0.33%)
Aug 01, 2018
3.050
3.095
2.950
3.040
44,351
+0.04(+1.33%)
Jul 31, 2018
3.050
3.050
2.950
3.000
8,083
-0.02(-0.83%)
Jul 30, 2018
3.050
3.050
2.950
3.025
15,453
+0.07(+2.54%)
Jul 27, 2018
2.990
2.990
2.900
2.950
8,900
+0.00(+0.00%)
Jul 26, 2018
3.000
3.050
2.900
2.950
39,876
+0.10(+3.51%)
Jul 25, 2018
3.000
3.000
2.850
2.850
12,291
-0.12(-4.20%)
Jul 24, 2018
2.950
3.000
2.950
2.975
2,309
+0.04(+1.26%)
Jul 23, 2018
2.950
2.950
2.850
2.938
7,658
+0.04(+1.31%)
Jul 20, 2018
2.950
2.980
2.900
2.900
33,164
-0.05(-1.69%)
Jul 19, 2018
2.950
3.000
2.900
2.950
52,755
+0.00(+0.00%)
Jul 18, 2018
2.900
2.950
2.900
2.950
107,781
+0.05(+1.72%)
Jul 17, 2018
2.900
2.950
2.850
2.900
28,789
+0.02(+0.87%)
Jul 16, 2018
2.850
2.900
2.810
2.875
15,496
-0.04(-1.20%)
Jul 13, 2018
2.900
2.925
2.900
2.910
3,366
-0.01(-0.34%)
Jul 12, 2018
2.950
2.950
2.860
2.920
17,674
+0.02(+0.69%)
Jul 11, 2018
2.850
2.925
2.850
2.900
12,902
+0.00(+0.17%)
Jul 10, 2018
2.850
2.895
2.850
2.895
4,800
+0.02(+0.69%)
Jul 09, 2018
2.850
2.875
2.850
2.875
4,291
-0.01(-0.37%)
Jul 06, 2018
2.886
2.886
2.886
2.886
351
-0.01(-0.48%)
Jul 05, 2018
2.950
2.950
2.850
2.900
16,482
-0.05(-1.69%)
Jul 03, 2018
2.950
2.950
2.950
0
+0.10(+3.51%)
Jul 02, 2018
2.950
2.950
2.850
2.850
10,548
-0.10(-3.39%)
Jun 29, 2018
2.700
2.950
2.700
2.950
40,718
+0.20(+7.27%)
Jun 28, 2018
2.700
2.750
2.700
2.750
1,652
+0.02(+0.92%)
Jun 27, 2018
2.724
2.750
2.700
2.725
13,132
-0.02(-0.91%)
Jun 26, 2018
2.750
2.750
2.710
2.750
2,605
+0.00(+0.00%)
Jun 25, 2018
2.750
2.750
2.700
2.750
3,079
+0.00(+0.00%)
Jun 22, 2018
2.750
2.800
2.750
2.750
2,118
+0.00(+0.00%)
Jun 21, 2018
2.750
2.770
2.750
2.750
17,543
-0.00(-0.18%)
Jun 20, 2018
2.750
2.810
2.750
2.755
7,216
+0.00(+0.18%)
Jun 19, 2018
2.700
2.750
2.700
2.750
6,378
+0.00(+0.00%)
Jun 18, 2018
2.750
2.774
2.650
2.750
42,912
-0.05(-1.79%)
Jun 15, 2018
2.850
2.750
2.800
35,010
-0.05(-1.75%)
Jun 14, 2018
2.800
2.895
2.800
2.850
18,860
+0.05(+1.79%)
Jun 13, 2018
2.800
2.850
2.750
2.800
26,287
-0.05(-1.75%)
Jun 12, 2018
2.850
2.900
2.800
2.850
16,308
+0.05(+1.79%)
Jun 11, 2018
2.800
2.850
2.750
2.800
66,970
+0.05(+1.82%)
Jun 08, 2018
2.850
2.900
2.750
2.750
22,038
-0.10(-3.51%)
Jun 07, 2018
2.800
2.900
2.800
2.850
41,012
+0.02(+0.88%)
Jun 06, 2018
2.850
2.850
2.800
2.825
28,611
-0.02(-0.88%)
Jun 05, 2018
2.900
2.900
2.800
2.850
28,646
+0.05(+1.79%)
Jun 04, 2018
2.800
2.850
2.750
2.800
44,419
+0.00(+0.00%)
Jun 01, 2018
2.900
2.950
2.800
2.800
24,459
-0.15(-5.08%)
May 31, 2018
2.850
3.000
2.750
2.950
98,046
+0.15(+5.36%)
May 30, 2018
2.750
2.850
2.750
2.800
27,610
+0.02(+0.90%)
May 29, 2018
2.750
2.800
2.700
2.775
7,020
+0.02(+0.91%)
May 25, 2018
2.750
2.750
2.750
0
-0.05(-1.79%)
May 24, 2018
2.900
2.900
2.800
2.800
12,264
-0.05(-1.75%)
May 23, 2018
2.950
2.950
2.840
2.850
5,740
-0.02(-0.87%)
May 22, 2018
2.950
2.950
2.800
2.875
43,309
+0.08(+2.68%)
May 21, 2018
2.950
2.950
2.800
2.800
28,608
-0.10(-3.45%)
May 18, 2018
2.950
2.960
2.839
2.900
106,737
-0.05(-1.69%)
May 17, 2018
2.900
2.950
2.857
2.950
22,831
+0.15(+5.36%)
May 16, 2018
2.800
2.850
2.800
2.800
16,800
+0.05(+1.82%)
May 15, 2018
2.750
2.850
2.750
2.750
11,201
-0.10(-3.51%)
May 14, 2018
2.900
2.950
2.750
2.850
28,641
+0.00(+0.00%)
May 11, 2018
2.750
2.850
2.700
2.850
18,635
+0.05(+1.79%)
May 10, 2018
2.750
2.900
2.750
2.800
5,714
+0.10(+3.70%)
May 09, 2018
2.750
2.850
2.700
2.700
27,384
-0.05(-1.82%)
May 08, 2018
2.850
2.850
2.700
2.750
22,705
-0.15(-5.17%)
May 07, 2018
2.950
3.000
2.750
2.900
43,646
-0.05(-1.69%)
May 04, 2018
2.850
2.950
2.850
2.950
14,956
+0.10(+3.51%)
May 03, 2018
2.950
2.950
2.850
2.850
18,744
-0.05(-1.72%)
May 02, 2018
3.000
3.000
2.900
2.900
18,868
-0.10(-3.33%)
May 01, 2018
3.000
3.000
2.895
3.000
57,290
+0.00(+0.00%)
Apr 30, 2018
3.100
3.100
2.900
3.000
130,965
+0.02(+0.84%)
Apr 27, 2018
2.750
2.975
2.750
2.975
31,751
+0.23(+8.18%)
Apr 26, 2018
2.850
2.900
2.750
2.750
34,942
-0.10(-3.51%)
Apr 25, 2018
2.650
2.850
2.650
2.850
26,481
+0.20(+7.55%)
Apr 24, 2018
2.900
2.900
2.650
2.650
164,621
-0.25(-8.62%)
Apr 23, 2018
2.900
2.950
2.850
2.900
15,271
-0.05(-1.69%)
Apr 20, 2018
2.950
3.000
2.900
2.950
10,629
+0.00(+0.00%)
Apr 19, 2018
2.900
3.000
2.700
2.950
36,209
+0.05(+1.72%)
Apr 18, 2018
3.050
3.050
2.900
2.900
31,191
-0.15(-4.92%)
Apr 17, 2018
3.000
3.075
2.900
3.050
54,925
+0.10(+3.39%)
Apr 16, 2018
3.000
3.050
2.900
2.950
134,898
-0.05(-1.67%)
Apr 13, 2018
3.050
3.050
2.900
3.000
140,672
+0.00(+0.00%)
Apr 12, 2018
2.800
3.150
2.750
3.000
1,291,389
+0.69(+29.87%)
Apr 11, 2018
2.300
2.400
2.300
2.310
17,274
-0.04(-1.70%)
Apr 10, 2018
2.350
2.350
2.300
2.350
10,054
+0.00(+0.00%)
Apr 09, 2018
2.445
2.450
2.350
2.350
2,698
+0.00(+0.00%)
Apr 06, 2018
2.350
2.350
2.350
2.350
1,338
-0.05(-2.08%)
Apr 05, 2018
2.350
2.400
2.350
2.400
1,241
+0.00(+0.00%)
Apr 04, 2018
2.400
2.425
2.400
2.400
2,857
-0.05(-2.04%)
Apr 03, 2018
2.450
2.450
2.450
2.450
452
+0.00(+0.00%)
Apr 02, 2018
2.350
2.550
2.350
2.450
32,709
+0.10(+4.26%)
Mar 29, 2018
2.350
2.350
2.350
0
-0.05(-2.08%)
Mar 28, 2018
2.300
2.550
2.300
2.400
11,319
+0.10(+4.35%)
Mar 27, 2018
2.350
2.350
2.300
2.300
1,030
-0.05(-1.96%)
Mar 26, 2018
2.350
2.360
2.305
2.346
3,683
-0.00(-0.17%)
Mar 23, 2018
2.350
2.600
2.350
2.350
38,344
+0.00(+0.00%)
Mar 22, 2018
2.400
2.400
2.350
2.350
778
-0.05(-2.08%)
Mar 21, 2018
2.400
2.400
2.400
2.400
1,674
+0.00(+0.00%)
Mar 20, 2018
2.350
2.400
2.350
2.400
6,264
+0.05(+2.13%)
Mar 19, 2018
2.400
2.440
2.350
2.350
10,120
-0.15(-6.00%)
Mar 16, 2018
2.450
2.500
2.450
2.500
12,293
+0.00(+0.00%)
Mar 15, 2018
2.325
2.500
2.300
2.500
30,395
+0.20(+8.70%)
Mar 14, 2018
2.245
2.300
2.245
2.300
18,105
+0.05(+2.22%)
Mar 13, 2018
2.221
2.250
2.200
2.250
3,677
+0.05(+2.27%)
Mar 12, 2018
2.150
2.200
2.125
2.200
9,079
+0.05(+2.33%)
Mar 09, 2018
2.150
2.150
2.150
2.150
196
+0.00(+0.00%)
Mar 08, 2018
2.100
2.150
2.100
2.150
7,285
+0.05(+2.38%)
Mar 07, 2018
2.200
2.200
2.100
2.100
1,969
-0.10(-4.55%)
Mar 06, 2018
2.150
2.200
2.100
2.200
9,771
+0.05(+2.33%)
Mar 05, 2018
2.200
2.200
2.150
2.150
866
-0.05(-2.27%)
Mar 02, 2018
2.200
2.240
2.160
2.200
5,606
+0.00(+0.00%)
Mar 01, 2018
2.250
2.300
2.200
2.200
4,617
-0.05(-2.22%)
Feb 28, 2018
2.150
2.300
2.110
2.250
18,723
+0.07(+3.16%)
Feb 27, 2018
2.150
2.200
2.150
2.181
7,332
+0.03(+1.44%)
Feb 26, 2018
2.100
2.150
2.100
2.150
15,571
+0.05(+2.63%)
Feb 23, 2018
2.100
2.100
2.075
2.095
3,836
-0.00(-0.24%)
Feb 22, 2018
2.050
2.100
2.050
2.100
538
+0.05(+2.44%)
Feb 21, 2018
2.100
2.100
2.100
2.050
21,841
-0.10(-4.65%)
Feb 20, 2018
2.050
2.150
2.050
2.150
6,115
+0.10(+4.88%)
Feb 16, 2018
2.050
2.050
2.050
0
-0.05(-2.38%)
Feb 15, 2018
2.100
2.134
2.100
2.100
1,603
-0.03(-1.58%)
Feb 14, 2018
2.050
2.150
2.050
2.134
4,809
-0.01(-0.33%)
Feb 13, 2018
2.050
2.150
2.050
2.141
9,093
+0.06(+2.87%)
Feb 12, 2018
2.100
2.100
2.050
2.081
6,208
-0.04(-2.07%)
Feb 09, 2018
2.100
2.150
2.095
2.125
6,300
+0.02(+1.19%)
Feb 08, 2018
2.150
2.145
2.100
12,333
-0.04(-2.10%)
Feb 07, 2018
2.150
2.150
2.150
2.145
1,032
+0.04(+2.14%)
Feb 06, 2018
2.000
2.150
2.000
2.100
25,388
-0.02(-1.12%)
Feb 05, 2018
2.000
2.182
2.000
2.124
160,950
-0.03(-1.22%)
Feb 02, 2018
2.200
2.200
2.150
2.150
13,753
+0.00(+0.00%)
Feb 01, 2018
2.200
2.219
2.150
2.150
24,146
-0.05(-2.27%)
Jan 31, 2018
2.200
2.295
2.200
2.200
15,007
-0.05(-2.22%)
Jan 30, 2018
2.250
2.250
2.200
2.250
13,790
-0.05(-2.17%)
Jan 29, 2018
2.200
2.350
2.200
2.300
57,329
-0.05(-2.13%)
Jan 26, 2018
2.300
2.350
2.150
2.350
9,326
+0.05(+2.17%)
Jan 25, 2018
2.250
2.350
2.215
2.300
22,780
-0.03(-1.08%)
Jan 24, 2018
2.250
2.300
2.250
2.325
17,016
+0.08(+3.33%)
Jan 23, 2018
2.300
2.340
2.250
2.250
15,615
-0.10(-4.26%)
Jan 22, 2018
2.300
2.350
2.300
2.350
10,335
+0.00(+0.00%)
Jan 19, 2018
2.300
2.350
2.300
2.350
2,858
+0.02(+0.82%)
Jan 18, 2018
2.330
2.337
2.330
2.331
960
-0.07(-2.87%)
Jan 17, 2018
2.350
2.400
2.333
2.400
6,273
+0.02(+1.05%)
Jan 16, 2018
2.350
2.400
2.350
2.375
3,224
+0.02(+1.06%)
Jan 12, 2018
2.350
2.350
2.350
0
-0.10(-4.08%)
Jan 11, 2018
2.450
2.450
2.400
2.450
8,916
+0.06(+2.51%)
Jan 10, 2018
2.450
2.450
2.400
2.390
4,604
-0.01(-0.62%)
Jan 09, 2018
2.400
2.450
2.400
2.405
13,358
-0.02(-0.82%)
Jan 08, 2018
2.500
2.500
2.405
2.425
7,657
-0.05(-2.08%)
Jan 05, 2018
2.500
2.500
2.450
2.476
8,028
+0.03(+1.08%)
Jan 04, 2018
2.450
2.500
2.450
2.450
36,810
-0.05(-2.00%)
Jan 03, 2018
2.500
2.500
2.450
2.500
32,315
+0.00(+0.00%)
Jan 02, 2018
2.500
2.500
2.460
2.500
25,087
+0.00(+0.00%)
Dec 29, 2017
2.500
2.500
2.500
0
+0.05(+2.04%)
Dec 28, 2017
2.450
2.500
2.450
2.450
18,745
+0.03(+1.03%)
Dec 27, 2017
2.500
2.500
2.350
2.425
44,881
-0.08(-3.00%)
Dec 26, 2017
2.500
2.550
2.450
2.500
56,151
+0.05(+2.04%)
Dec 22, 2017
2.470
2.500
2.425
2.450
20,865
-0.02(-1.01%)
Dec 21, 2017
2.450
2.528
2.450
2.475
23,169
+0.00(+0.00%)
Dec 20, 2017
2.500
2.550
2.450
2.475
74,398
+0.02(+1.02%)
Dec 19, 2017
2.400
2.450
2.370
2.450
19,471
+0.05(+2.08%)
Dec 18, 2017
2.400
2.425
2.375
2.400
25,900
+0.00(+0.00%)
Dec 15, 2017
2.350
2.450
2.350
2.400
20,640
+0.00(+0.00%)
Dec 14, 2017
2.350
2.450
2.350
2.400
52,017
-0.05(-2.04%)
Dec 13, 2017
2.350
2.500
2.350
2.450
223,842
+0.10(+4.26%)
Dec 12, 2017
2.350
2.355
2.300
2.350
245,534
-0.02(-1.05%)
Dec 11, 2017
2.350
2.450
2.350
2.375
47,788
-0.02(-1.04%)
Dec 08, 2017
2.350
2.450
2.350
2.400
28,340
-0.05(-2.04%)
Dec 07, 2017
2.400
2.450
2.400
2.450
351,818
+0.00(+0.00%)
Dec 06, 2017
2.400
2.450
2.375
2.450
506,259
+0.03(+1.03%)
Dec 05, 2017
2.400
2.450
2.400
2.425
599,892
+0.02(+1.04%)
Dec 04, 2017
2.450
2.450
2.400
2.400
53,341
-0.05(-2.04%)
Dec 01, 2017
2.450
2.450
2.350
2.450
404,175
+0.05(+2.08%)
Nov 30, 2017
2.400
2.450
2.400
2.400
31,670
-0.05(-2.04%)
Nov 29, 2017
2.450
2.450
2.400
2.450
15,030
+0.05(+2.08%)
Nov 28, 2017
2.400
2.450
2.400
2.400
25,680
+0.00(+0.00%)
Nov 27, 2017
2.400
2.450
2.400
2.400
505,589
+0.00(+0.00%)
Nov 24, 2017
2.450
2.450
2.400
2.400
21,048
-0.02(-1.03%)
Nov 22, 2017
2.450
2.475
2.400
2.425
45,662
+0.00(+0.00%)
Nov 21, 2017
2.400
2.450
2.400
2.425
328,125
+0.02(+1.04%)
Nov 20, 2017
2.350
2.450
2.350
2.400
423,142
-0.00(-0.21%)
Nov 17, 2017
2.400
2.421
2.400
2.405
1,923
+0.00(+0.21%)
Nov 16, 2017
2.400
2.429
2.400
2.400
30,478
+0.00(+0.00%)
Nov 15, 2017
2.425
2.433
2.300
2.400
26,636
+0.00(+0.00%)
Nov 14, 2017
2.400
2.450
2.350
2.400
84,064
+0.05(+2.13%)
Nov 13, 2017
2.350
2.400
2.350
2.350
132,095
+0.00(+0.00%)
Nov 10, 2017
2.300
2.395
2.300
2.350
111,596
+0.02(+1.08%)
Nov 09, 2017
2.350
2.350
2.300
2.325
25,773
-0.02(-1.06%)
Nov 08, 2017
2.350
2.400
2.300
2.350
93,139
+0.00(+0.00%)
Nov 07, 2017
2.300
2.450
2.300
2.350
886,144
+0.70(+42.42%)
Nov 06, 2017
1.700
1.750
1.650
1.650
60,186
-0.10(-5.71%)
Nov 03, 2017
1.700
1.800
1.700
1.750
9,114
+0.00(+0.00%)
Nov 02, 2017
1.700
1.750
1.700
1.750
5,561
+0.05(+2.94%)
Nov 01, 2017
1.800
1.800
1.695
1.700
37,529
-0.10(-5.56%)
Oct 31, 2017
1.750
1.825
1.650
1.800
66,190
+0.03(+1.41%)
Oct 30, 2017
1.700
1.775
1.625
1.775
46,196
+0.07(+4.41%)
Oct 27, 2017
1.750
1.760
1.700
1.700
16,456
-0.05(-2.86%)
Oct 26, 2017
1.850
1.850
1.750
1.750
9,846
-0.10(-5.41%)
Oct 25, 2017
1.800
1.850
1.740
1.850
22,251
+0.01(+0.54%)
Oct 24, 2017
1.850
1.850
1.800
1.840
3,285
+0.04(+2.22%)
Oct 23, 2017
1.850
1.881
1.800
1.800
38,200
-0.10(-5.26%)
Oct 20, 2017
1.850
1.900
1.850
1.900
19,476
+0.10(+5.56%)
Oct 19, 2017
1.800
1.800
1.750
1.800
23,197
+0.05(+2.86%)
Oct 18, 2017
1.825
1.855
1.750
1.750
30,271
-0.10(-5.41%)
Oct 17, 2017
1.800
1.900
1.800
1.850
3,616
-0.02(-1.33%)
Oct 16, 2017
1.831
1.900
1.800
1.875
21,928
+0.02(+1.35%)
Oct 13, 2017
1.850
1.850
1.810
1.850
7,103
+0.05(+2.49%)
Oct 12, 2017
1.800
1.815
1.800
1.805
1,668
-0.05(-2.43%)
Oct 10, 2017
1.850
1.850
1.850
105
+0.05(+2.78%)
Oct 09, 2017
1.812
1.812
1.800
1.800
1,403
+0.00(+0.00%)
Oct 06, 2017
1.850
1.850
1.800
1.800
4,663
-0.05(-2.70%)
Oct 05, 2017
1.805
1.900
1.755
1.850
32,508
+0.10(+5.71%)
Oct 04, 2017
1.750
1.800
1.750
1.750
40,290
-0.05(-2.78%)
Oct 03, 2017
1.800
1.800
1.800
1.800
31,790
+0.00(+0.00%)
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.