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
Hive Blockchain Technologies Ltd
(TSV:
HIVE
)
3.340
-0.050 (-1.47%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 3, 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 (%)
Mar 29, 2019
0.5200
0.5400
0.5200
0.5400
593,787
+0.04(+8.00%)
Mar 28, 2019
0.5100
0.5200
0.5000
0.5000
500,899
-0.01(-1.96%)
Mar 27, 2019
0.5200
0.5200
0.4900
0.5100
918,333
+0.03(+6.25%)
Mar 26, 2019
0.4850
0.5000
0.4650
0.4800
1,064,540
+0.00(+0.00%)
Mar 25, 2019
0.5200
0.5200
0.4800
0.4800
673,725
-0.04(-7.69%)
Mar 22, 2019
0.5400
0.5400
0.5000
0.5200
801,424
-0.01(-1.89%)
Mar 21, 2019
0.5600
0.5600
0.5100
0.5300
661,681
-0.02(-3.64%)
Mar 20, 2019
0.5400
0.5500
0.5400
0.5500
494,100
+0.01(+1.85%)
Mar 19, 2019
0.5400
0.5400
0.5200
0.5400
460,164
+0.01(+1.89%)
Mar 18, 2019
0.5300
0.5400
0.5100
0.5300
976,049
+0.02(+3.92%)
Mar 15, 2019
0.4750
0.5100
0.4750
0.5100
1,008,383
+0.04(+8.51%)
Mar 14, 2019
0.4750
0.4800
0.4650
0.4700
239,218
-0.01(-2.08%)
Mar 13, 2019
0.4850
0.4900
0.4700
0.4800
354,845
+0.01(+1.05%)
Mar 12, 2019
0.5000
0.5000
0.4750
0.4750
761,547
-0.02(-4.04%)
Mar 11, 2019
0.4850
0.4950
0.4700
0.4950
520,563
+0.01(+1.02%)
Mar 08, 2019
0.4950
0.4950
0.4800
0.4900
475,568
+0.02(+3.16%)
Mar 07, 2019
0.4800
0.4950
0.4750
0.4750
749,255
-0.01(-2.06%)
Mar 06, 2019
0.4900
0.5200
0.4750
0.4850
652,488
+0.01(+2.11%)
Mar 05, 2019
0.4600
0.4900
0.4550
0.4750
952,140
+0.03(+7.95%)
Mar 04, 2019
0.4700
0.4700
0.4250
0.4400
1,570,453
-0.05(-11.11%)
Mar 01, 2019
0.4900
0.5100
0.4900
0.4950
562,014
+0.01(+1.02%)
Feb 28, 2019
0.4950
0.5100
0.4850
0.4900
797,572
+0.01(+2.08%)
Feb 27, 2019
0.5000
0.5100
0.4800
0.4800
681,783
-0.02(-4.00%)
Feb 26, 2019
0.5200
0.5300
0.5000
0.5000
733,646
-0.03(-5.66%)
Feb 25, 2019
0.5000
0.5400
0.4800
0.5300
1,443,273
-0.01(-1.85%)
Feb 22, 2019
0.5300
0.5500
0.5300
0.5400
1,051,258
+0.02(+3.85%)
Feb 21, 2019
0.5300
0.5300
0.5000
0.5200
1,230,329
-0.02(-3.70%)
Feb 20, 2019
0.4750
0.5500
0.4750
0.5400
2,497,663
+0.05(+10.20%)
Feb 19, 2019
0.4750
0.5000
0.4650
0.4900
3,491,987
+0.08(+19.51%)
Feb 15, 2019
0.4100
0.4100
0.4100
0
+0.00(+1.23%)
Feb 14, 2019
0.3800
0.4300
0.3750
0.4050
937,336
+0.01(+2.53%)
Feb 13, 2019
0.4200
0.4200
0.3800
0.3950
1,183,446
-0.02(-4.82%)
Feb 12, 2019
0.4000
0.4350
0.3850
0.4150
1,721,855
+0.02(+6.41%)
Feb 11, 2019
0.4150
0.4150
0.3850
0.3900
1,014,487
-0.02(-6.02%)
Feb 08, 2019
0.3550
0.4150
0.3550
0.4150
3,141,641
+0.06(+16.90%)
Feb 07, 2019
0.3550
0.3550
0.3450
0.3550
234,634
+0.01(+2.90%)
Feb 06, 2019
0.3500
0.3550
0.3400
0.3450
388,390
-0.02(-4.17%)
Feb 05, 2019
0.3500
0.3600
0.3400
0.3600
466,423
+0.00(+0.00%)
Feb 04, 2019
0.3750
0.3800
0.3500
0.3600
604,294
-0.02(-4.00%)
Feb 01, 2019
0.3600
0.3750
0.3500
0.3750
735,947
+0.01(+2.74%)
Jan 31, 2019
0.3500
0.3650
0.3350
0.3650
685,170
+0.02(+4.29%)
Jan 30, 2019
0.3500
0.3600
0.3450
0.3500
488,268
-0.01(-1.41%)
Jan 29, 2019
0.3400
0.3550
0.3400
0.3550
729,427
+0.01(+1.43%)
Jan 28, 2019
0.3700
0.3700
0.3350
0.3500
1,557,480
-0.03(-7.89%)
Jan 25, 2019
0.3800
0.3900
0.3800
0.3800
475,214
-0.01(-1.30%)
Jan 24, 2019
0.3800
0.3900
0.3750
0.3850
463,594
+0.01(+2.67%)
Jan 23, 2019
0.3900
0.3950
0.3750
0.3750
494,074
-0.01(-2.60%)
Jan 22, 2019
0.3800
0.4000
0.3750
0.3850
742,642
+0.01(+1.32%)
Jan 21, 2019
0.3750
0.3800
0.3650
0.3800
326,430
+0.00(+0.00%)
Jan 18, 2019
0.3950
0.4000
0.3700
0.3800
1,314,633
-0.02(-5.00%)
Jan 17, 2019
0.3700
0.4100
0.3600
0.4000
1,070,350
+0.03(+6.67%)
Jan 16, 2019
0.3600
0.3800
0.3500
0.3750
606,987
+0.03(+7.14%)
Jan 15, 2019
0.3850
0.3850
0.3500
0.3500
739,987
-0.02(-5.41%)
Jan 14, 2019
0.3700
0.4050
0.3600
0.3700
1,811,152
-0.02(-5.13%)
Jan 11, 2019
0.3600
0.3900
0.3550
0.3900
660,751
+0.02(+5.41%)
Jan 10, 2019
0.3550
0.3750
0.3350
0.3700
3,024,257
-0.04(-10.84%)
Jan 09, 2019
0.4100
0.4600
0.3850
0.4150
2,631,046
+0.01(+2.47%)
Jan 08, 2019
0.3450
0.4600
0.3450
0.4050
4,500,917
+0.06(+17.39%)
Jan 07, 2019
0.3200
0.3500
0.3200
0.3450
1,325,965
+0.03(+9.52%)
Jan 04, 2019
0.3000
0.3250
0.2900
0.3150
922,937
+0.03(+8.62%)
Jan 03, 2019
0.2900
0.3000
0.2800
0.2900
782,014
+0.01(+1.75%)
Jan 02, 2019
0.2650
0.2900
0.2600
0.2850
1,733,084
+0.02(+7.55%)
Dec 31, 2018
0.2650
0.2650
0.2650
0
-0.02(-5.36%)
Dec 28, 2018
0.2950
0.3050
0.2750
0.2800
2,890,570
-0.02(-6.67%)
Dec 27, 2018
0.3050
0.3100
0.2800
0.3000
2,452,785
-0.04(-10.45%)
Dec 24, 2018
0.3350
0.3350
0.3350
0
+0.07(+24.07%)
Dec 21, 2018
0.3200
0.3350
0.2700
0.2700
1,648,925
-0.05(-15.62%)
Dec 20, 2018
0.3200
0.3500
0.3150
0.3200
2,859,749
+0.02(+6.67%)
Dec 19, 2018
0.3200
0.3400
0.3000
0.3000
2,513,470
+0.02(+7.14%)
Dec 18, 2018
0.2650
0.2800
0.2550
0.2800
1,190,402
+0.02(+5.66%)
Dec 17, 2018
0.2600
0.2750
0.2450
0.2650
1,479,510
+0.02(+8.16%)
Dec 14, 2018
0.2500
0.2500
0.2400
0.2450
752,202
+0.00(+0.00%)
Dec 13, 2018
0.2650
0.2650
0.2400
0.2450
470,680
-0.03(-9.26%)
Dec 12, 2018
0.2550
0.2750
0.2500
0.2700
800,142
+0.02(+5.88%)
Dec 11, 2018
0.2700
0.2700
0.2400
0.2550
1,951,456
-0.01(-3.77%)
Dec 10, 2018
0.2800
0.2900
0.2650
0.2650
760,837
-0.03(-10.17%)
Dec 07, 2018
0.2750
0.2950
0.2600
0.2950
1,459,812
+0.01(+5.36%)
Dec 06, 2018
0.2650
0.2900
0.2650
0.2800
807,695
+0.01(+1.82%)
Dec 05, 2018
0.2850
0.3000
0.2700
0.2750
564,169
-0.01(-3.51%)
Dec 04, 2018
0.3050
0.3100
0.2850
0.2850
588,119
-0.01(-1.72%)
Dec 03, 2018
0.3100
0.3200
0.2850
0.2900
649,728
-0.01(-3.33%)
Nov 30, 2018
0.2800
0.3150
0.2800
0.3000
1,152,282
-0.02(-6.25%)
Nov 29, 2018
0.3600
0.3700
0.3000
0.3200
1,180,954
-0.03(-9.86%)
Nov 28, 2018
0.2950
0.3600
0.2950
0.3550
2,459,503
+0.09(+33.96%)
Nov 27, 2018
0.2900
0.3000
0.2650
0.2650
777,436
-0.02(-7.02%)
Nov 26, 2018
0.3050
0.3200
0.2800
0.2850
1,452,513
-0.04(-10.94%)
Nov 23, 2018
0.3150
0.3250
0.3050
0.3200
760,560
-0.02(-7.25%)
Nov 22, 2018
0.3450
0.3450
0.3250
0.3450
368,200
+0.00(+0.00%)
Nov 21, 2018
0.3100
0.3450
0.3100
0.3450
2,290,864
+0.05(+16.95%)
Nov 20, 2018
0.3400
0.3500
0.2950
0.2950
2,658,183
-0.08(-21.33%)
Nov 19, 2018
0.3600
0.3750
0.3350
0.3750
2,210,289
-0.02(-5.06%)
Nov 16, 2018
0.4150
0.4200
0.3850
0.3950
765,979
-0.02(-5.95%)
Nov 15, 2018
0.4250
0.4400
0.4000
0.4200
995,248
-0.02(-4.55%)
Nov 14, 2018
0.4700
0.4700
0.4100
0.4400
1,620,021
-0.03(-7.37%)
Nov 13, 2018
0.5000
0.5100
0.4750
0.4750
384,967
-0.02(-4.04%)
Nov 12, 2018
0.5300
0.5300
0.4950
0.4950
179,883
-0.04(-6.60%)
Nov 09, 2018
0.5300
0.5400
0.5000
0.5300
574,789
+0.00(+0.00%)
Nov 08, 2018
0.5500
0.5600
0.5300
0.5300
738,134
-0.05(-8.62%)
Nov 07, 2018
0.5700
0.6000
0.5300
0.5800
1,617,316
+0.04(+7.41%)
Nov 06, 2018
0.5000
0.5800
0.5000
0.5400
1,399,868
+0.04(+8.00%)
Nov 05, 2018
0.5200
0.5300
0.4900
0.5000
702,887
+0.00(+0.00%)
Nov 02, 2018
0.4900
0.5100
0.4850
0.5000
236,978
+0.02(+3.09%)
Nov 01, 2018
0.4900
0.5000
0.4800
0.4850
377,043
+0.00(+0.00%)
Oct 31, 2018
0.5000
0.5000
0.4600
0.4850
1,227,004
-0.02(-3.00%)
Oct 30, 2018
0.5300
0.5300
0.4850
0.5000
574,987
-0.03(-5.66%)
Oct 29, 2018
0.5700
0.5700
0.5300
0.5300
564,628
-0.03(-5.36%)
Oct 26, 2018
0.6000
0.6100
0.5600
0.5600
320,700
-0.04(-6.67%)
Oct 25, 2018
0.6000
0.6100
0.5800
0.6000
221,447
-0.03(-4.76%)
Oct 24, 2018
0.6200
0.6500
0.6000
0.6300
1,089,366
+0.01(+1.61%)
Oct 23, 2018
0.5600
0.6200
0.5500
0.6200
1,156,190
+0.06(+10.71%)
Oct 22, 2018
0.5800
0.5900
0.5500
0.5600
935,808
-0.02(-3.45%)
Oct 19, 2018
0.5900
0.5900
0.5600
0.5800
474,285
+0.00(+0.00%)
Oct 18, 2018
0.5700
0.5900
0.5700
0.5800
234,507
+0.00(+0.00%)
Oct 17, 2018
0.5800
0.5900
0.5600
0.5800
342,192
+0.00(+0.00%)
Oct 16, 2018
0.5900
0.5900
0.5700
0.5800
498,870
+0.00(+0.00%)
Oct 15, 2018
0.6100
0.6300
0.5800
0.5800
1,162,701
+0.00(+0.00%)
Oct 12, 2018
0.5700
0.5800
0.5600
0.5800
638,572
+0.02(+3.57%)
Oct 11, 2018
0.5800
0.5900
0.5600
0.5600
1,090,245
-0.07(-11.11%)
Oct 10, 2018
0.6200
0.6400
0.6200
0.6300
951,454
+0.00(+0.00%)
Oct 09, 2018
0.6100
0.6300
0.5900
0.6300
780,332
+0.03(+5.00%)
Oct 05, 2018
0.6000
0.6000
0.6000
0
+0.00(+0.00%)
Oct 04, 2018
0.5900
0.6100
0.5900
0.6000
345,122
+0.01(+1.69%)
Oct 03, 2018
0.6000
0.6100
0.5900
0.5900
555,525
-0.02(-3.28%)
Oct 02, 2018
0.6200
0.6200
0.5900
0.6100
770,472
+0.00(+0.00%)
Oct 01, 2018
0.6200
0.6300
0.6000
0.6100
822,383
+0.01(+1.67%)
Sep 28, 2018
0.6300
0.6400
0.6000
0.6000
1,024,184
-0.04(-6.25%)
Sep 27, 2018
0.6100
0.6500
0.5900
0.6400
1,853,338
+0.00(+0.00%)
Sep 26, 2018
0.6200
0.6500
0.6100
0.6400
641,785
+0.03(+4.92%)
Sep 25, 2018
0.6600
0.6600
0.5900
0.6100
2,240,440
-0.07(-10.29%)
Sep 24, 2018
0.6800
0.6900
0.6600
0.6800
1,339,290
-0.03(-4.23%)
Sep 21, 2018
0.6600
0.7200
0.6500
0.7100
2,776,827
+0.07(+10.94%)
Sep 20, 2018
0.6700
0.6700
0.6200
0.6400
792,095
-0.02(-3.03%)
Sep 19, 2018
0.6200
0.6700
0.6000
0.6600
1,406,246
+0.04(+6.45%)
Sep 18, 2018
0.6300
0.6500
0.6200
0.6200
903,591
+0.00(+0.00%)
Sep 17, 2018
0.6500
0.6600
0.6200
0.6200
401,137
-0.05(-7.46%)
Sep 14, 2018
0.6500
0.6800
0.6300
0.6700
865,908
+0.02(+3.08%)
Sep 13, 2018
0.6500
0.6900
0.6500
0.6500
1,093,346
+0.01(+1.56%)
Sep 12, 2018
0.6000
0.6400
0.6000
0.6400
983,615
+0.00(+0.00%)
Sep 11, 2018
0.6300
0.6500
0.6200
0.6400
933,340
-0.01(-1.54%)
Sep 10, 2018
0.7000
0.7000
0.6400
0.6500
1,230,044
-0.03(-4.41%)
Sep 07, 2018
0.7200
0.7200
0.6700
0.6800
1,170,963
-0.04(-5.56%)
Sep 06, 2018
0.6800
0.7200
0.6800
0.7200
749,586
+0.01(+1.41%)
Sep 05, 2018
0.7500
0.7500
0.7100
0.7100
1,078,659
-0.08(-10.13%)
Sep 04, 2018
0.8400
0.8600
0.7800
0.7900
1,281,981
-0.03(-3.66%)
Aug 31, 2018
0.8200
0.8200
0.8200
0
+0.05(+6.49%)
Aug 30, 2018
0.7800
0.8000
0.7500
0.7700
1,500,675
-0.09(-10.47%)
Aug 29, 2018
0.8800
0.8800
0.8100
0.8600
1,846,403
-0.02(-2.27%)
Aug 28, 2018
0.8600
0.9000
0.8600
0.8800
2,366,553
+0.05(+6.02%)
Aug 27, 2018
0.7100
0.8300
0.6900
0.8300
1,715,648
+0.12(+16.90%)
Aug 24, 2018
0.6900
0.7100
0.6700
0.7100
608,241
+0.03(+4.41%)
Aug 23, 2018
0.6800
0.7100
0.6800
0.6800
464,352
-0.02(-2.86%)
Aug 22, 2018
0.6900
0.7200
0.6700
0.7000
921,069
+0.01(+1.45%)
Aug 21, 2018
0.6900
0.7000
0.6600
0.6900
1,056,514
+0.00(+0.00%)
Aug 20, 2018
0.6900
0.7000
0.6600
0.6900
832,121
-0.01(-1.43%)
Aug 17, 2018
0.6900
0.7100
0.6800
0.7000
1,024,716
+0.03(+4.48%)
Aug 16, 2018
0.7100
0.7200
0.6700
0.6700
705,633
-0.04(-5.63%)
Aug 15, 2018
0.7100
0.7500
0.7000
0.7100
1,566,384
+0.02(+2.90%)
Aug 14, 2018
0.7200
0.7200
0.6600
0.6900
1,281,479
-0.06(-8.00%)
Aug 13, 2018
0.7800
0.7900
0.7200
0.7500
1,147,861
-0.05(-6.25%)
Aug 10, 2018
0.8200
0.8200
0.7900
0.8000
579,900
-0.02(-2.44%)
Aug 09, 2018
0.7900
0.8400
0.7700
0.8200
509,262
+0.00(+0.00%)
Aug 08, 2018
0.7800
0.8200
0.7600
0.8200
1,097,646
-0.01(-1.20%)
Aug 07, 2018
0.8600
0.8800
0.8100
0.8300
784,125
-0.01(-1.19%)
Aug 03, 2018
0.8400
0.8400
0.8400
0
-0.01(-1.18%)
Aug 02, 2018
0.8200
0.8500
0.7800
0.8500
1,230,366
+0.03(+3.66%)
Aug 01, 2018
0.8200
0.8600
0.8100
0.8200
815,594
-0.02(-2.38%)
Jul 31, 2018
0.8500
0.8600
0.8100
0.8400
1,104,653
-0.03(-3.45%)
Jul 30, 2018
0.9100
0.9200
0.8500
0.8700
1,373,841
-0.06(-6.45%)
Jul 27, 2018
0.8900
0.9300
0.8400
0.9300
2,354,592
-0.02(-2.11%)
Jul 26, 2018
0.9800
0.9900
0.9300
0.9500
1,305,493
-0.01(-1.04%)
Jul 25, 2018
0.9500
0.9700
0.9200
0.9600
1,948,004
-0.03(-3.03%)
Jul 24, 2018
0.9700
1.040
0.9700
0.9900
3,481,681
+0.09(+10.00%)
Jul 23, 2018
0.8600
0.9300
0.8600
0.9000
1,780,050
+0.09(+11.11%)
Jul 20, 2018
0.8600
0.9200
0.8100
0.8100
2,506,356
-0.07(-7.95%)
Jul 19, 2018
0.8900
0.9300
0.8300
0.8800
3,568,740
-0.05(-5.38%)
Jul 18, 2018
1.050
1.050
0.9100
0.9300
6,832,439
-0.10(-9.71%)
Jul 17, 2018
0.8400
1.080
0.8200
1.030
6,281,556
+0.20(+24.10%)
Jul 16, 2018
0.8100
0.8400
0.8000
0.8300
989,031
+0.05(+6.41%)
Jul 13, 2018
0.7800
0.8000
0.7700
0.7800
290,589
+0.00(+0.00%)
Jul 12, 2018
0.8000
0.8100
0.7500
0.7800
892,978
-0.03(-3.70%)
Jul 11, 2018
0.8800
0.8900
0.8000
0.8100
1,103,590
-0.06(-6.90%)
Jul 10, 2018
0.8600
0.8800
0.8400
0.8700
1,029,593
-0.04(-4.40%)
Jul 09, 2018
0.8600
0.9400
0.8600
0.9100
1,662,968
+0.08(+9.64%)
Jul 06, 2018
0.8700
0.8800
0.8200
0.8300
843,884
-0.05(-5.68%)
Jul 05, 2018
0.8500
0.9200
0.8400
0.8800
1,423,039
+0.04(+4.76%)
Jul 04, 2018
0.9000
0.9500
0.8400
0.8400
2,255,338
-0.05(-5.62%)
Jul 03, 2018
0.7800
0.8900
0.7700
0.8900
3,943,555
+0.15(+20.27%)
Jun 29, 2018
0.7400
0.7400
0.7400
0
+0.04(+5.71%)
Jun 28, 2018
0.6400
0.7100
0.6200
0.7000
1,671,514
+0.06(+9.37%)
Jun 27, 2018
0.6700
0.6900
0.6300
0.6400
1,570,963
-0.03(-4.48%)
Jun 26, 2018
0.6900
0.7100
0.6700
0.6700
882,228
-0.04(-5.63%)
Jun 25, 2018
0.7000
0.7400
0.6800
0.7100
1,293,946
+0.01(+1.43%)
Jun 22, 2018
0.7100
0.7600
0.6900
0.7000
2,461,579
-0.06(-7.89%)
Jun 21, 2018
0.8100
0.8600
0.7500
0.7600
1,521,871
-0.05(-6.17%)
Jun 20, 2018
0.8600
0.8600
0.8100
0.8100
1,709,088
-0.06(-6.90%)
Jun 19, 2018
0.9500
0.9500
0.8700
0.8700
1,127,662
-0.05(-5.43%)
Jun 18, 2018
0.9500
0.9500
0.9100
0.9200
782,938
-0.03(-3.16%)
Jun 15, 2018
0.9800
0.9800
0.9500
592,950
-0.03(-3.06%)
Jun 14, 2018
0.9200
1.020
0.9000
0.9800
1,527,672
+0.03(+3.16%)
Jun 13, 2018
1.010
1.030
0.9200
0.9500
1,811,541
-0.07(-6.86%)
Jun 12, 2018
1.000
1.050
0.9700
1.020
1,198,159
+0.04(+4.08%)
Jun 11, 2018
1.050
1.080
0.9800
0.9800
1,965,068
-0.12(-10.91%)
Jun 08, 2018
1.120
1.120
1.080
1.100
420,497
-0.03(-2.65%)
Jun 07, 2018
1.120
1.130
1.070
1.130
508,157
-0.01(-0.88%)
Jun 06, 2018
1.150
1.140
647,191
+0.02(+1.79%)
Jun 05, 2018
1.150
1.160
1.080
1.120
1,366,380
-0.02(-1.75%)
Jun 04, 2018
1.190
1.190
1.120
1.140
538,585
-0.03(-2.56%)
Jun 01, 2018
1.200
1.200
1.150
1.170
471,101
-0.02(-1.68%)
May 31, 2018
1.190
1.200
1.180
1.190
536,283
+0.00(+0.00%)
May 30, 2018
1.170
1.190
1.170
1.190
397,933
+0.03(+2.59%)
May 29, 2018
1.170
1.230
1.160
1.160
645,142
+0.01(+0.87%)
May 28, 2018
1.230
1.230
1.150
1.150
655,295
-0.08(-6.50%)
May 25, 2018
1.230
1.260
1.220
1.230
578,579
-0.02(-1.20%)
May 24, 2018
1.240
1.250
1.220
1.245
436,889
+0.03(+2.05%)
May 23, 2018
1.230
1.250
1.210
1.220
778,892
-0.03(-2.40%)
May 22, 2018
1.230
1.250
1.190
1.250
1,082,493
+0.01(+0.81%)
May 18, 2018
1.240
1.240
1.240
0
+0.00(+0.00%)
May 17, 2018
1.220
1.250
1.220
1.240
438,614
+0.01(+0.81%)
May 16, 2018
1.250
1.260
1.220
1.230
616,666
-0.02(-1.60%)
May 15, 2018
1.330
1.340
1.250
1.250
1,000,317
-0.06(-4.58%)
May 14, 2018
1.330
1.340
1.300
1.310
992,430
+0.01(+0.77%)
May 11, 2018
1.220
1.310
1.210
1.300
1,367,480
+0.02(+1.56%)
May 10, 2018
1.350
1.370
1.270
1.280
1,358,495
-0.07(-5.19%)
May 09, 2018
1.350
1.400
1.350
1.350
1,049,203
+0.00(+0.00%)
May 08, 2018
1.380
1.400
1.340
1.350
1,201,186
-0.05(-3.57%)
May 07, 2018
1.440
1.450
1.370
1.400
1,830,452
-0.09(-6.04%)
May 04, 2018
1.570
1.590
1.480
1.490
1,817,632
-0.06(-3.87%)
May 03, 2018
1.410
1.560
1.370
1.550
3,041,736
+0.19(+13.97%)
May 02, 2018
1.440
1.460
1.360
1.360
717,183
-0.07(-4.90%)
May 01, 2018
1.400
1.440
1.340
1.430
1,176,478
+0.00(+0.00%)
Apr 30, 2018
1.590
1.600
1.430
1.430
1,773,835
-0.15(-9.49%)
Apr 27, 2018
1.650
1.670
1.570
1.580
972,539
+0.00(+0.00%)
Apr 26, 2018
1.660
1.660
1.580
1.580
1,130,214
-0.06(-3.66%)
Apr 25, 2018
1.620
1.710
1.540
1.640
3,475,046
-0.11(-6.29%)
Apr 24, 2018
1.670
1.760
1.660
1.750
4,302,570
+0.18(+11.46%)
Apr 23, 2018
1.600
1.700
1.530
1.570
3,156,278
+0.02(+1.29%)
Apr 20, 2018
1.430
1.650
1.420
1.550
5,018,135
+0.17(+12.32%)
Apr 19, 2018
1.340
1.400
1.340
1.380
647,175
+0.05(+3.76%)
Apr 18, 2018
1.360
1.360
1.320
1.330
462,034
-0.02(-1.48%)
Apr 17, 2018
1.350
1.410
1.320
1.350
1,107,021
+0.01(+0.75%)
Apr 16, 2018
1.360
1.420
1.320
1.340
815,670
-0.06(-4.29%)
Apr 13, 2018
1.430
1.480
1.370
1.400
2,149,908
+0.05(+3.70%)
Apr 12, 2018
1.300
1.370
1.280
1.350
1,988,516
+0.18(+15.38%)
Apr 11, 2018
1.220
1.260
1.160
1.170
1,060,527
-0.04(-3.31%)
Apr 10, 2018
1.130
1.210
1.070
1.210
1,445,984
+0.10(+9.01%)
Apr 09, 2018
1.160
1.190
1.100
1.110
634,410
-0.06(-5.13%)
Apr 06, 2018
1.190
1.210
1.120
1.170
745,533
-0.03(-2.50%)
Apr 05, 2018
1.220
1.240
1.170
1.200
1,025,273
-0.02(-1.64%)
Apr 04, 2018
1.270
1.270
1.210
1.220
696,731
-0.08(-6.15%)
Apr 03, 2018
1.380
1.380
1.260
1.300
923,863
+0.03(+2.36%)
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.