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
Sypris Solutions
(NQ:
SYPR
)
1.340
-0.010 (-0.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Apr 28, 2017
1.052
1.080
1.030
1.030
27,518
-0.01(-0.95%)
Apr 27, 2017
1.050
1.090
1.040
1.040
1,914
-0.04(-3.70%)
Apr 26, 2017
1.060
1.100
1.060
1.080
20,621
+0.03(+2.85%)
Apr 25, 2017
1.040
1.075
1.040
1.050
9,918
-0.02(-1.86%)
Apr 24, 2017
1.080
1.100
1.040
1.070
5,965
+0.02(+1.90%)
Apr 21, 2017
1.080
1.080
1.048
1.050
22,625
-0.04(-3.67%)
Apr 20, 2017
1.065
1.100
1.060
1.090
22,490
+0.05(+4.49%)
Apr 19, 2017
1.067
1.067
1.043
1.043
2,642
+0.00(+0.31%)
Apr 18, 2017
1.040
1.090
1.040
1.040
18,847
+0.01(+0.97%)
Apr 17, 2017
1.048
1.048
1.020
1.030
79,133
-0.01(-0.96%)
Apr 13, 2017
1.070
1.070
1.040
1.040
647
-0.01(-0.95%)
Apr 12, 2017
1.050
1.050
1.050
1.050
4,212
-0.01(-0.94%)
Apr 11, 2017
1.030
1.087
1.030
1.060
10,882
+0.03(+2.91%)
Apr 10, 2017
1.060
1.060
1.020
1.030
19,590
-0.05(-4.63%)
Apr 07, 2017
1.089
1.090
1.030
1.080
13,098
-0.02(-1.82%)
Apr 06, 2017
1.042
1.100
1.042
1.100
14,526
+0.05(+4.76%)
Apr 05, 2017
1.060
1.090
1.030
1.050
13,884
-0.01(-0.94%)
Apr 04, 2017
1.092
1.100
1.050
1.060
25,876
+0.01(+0.95%)
Apr 03, 2017
1.100
1.102
1.040
1.050
44,044
-0.01(-0.94%)
Mar 31, 2017
1.051
1.060
1.050
1.060
25,172
-0.01(-0.93%)
Mar 30, 2017
1.106
1.106
1.040
1.070
31,164
+0.00(+0.00%)
Mar 29, 2017
1.000
1.150
0.9995
1.070
141,379
+0.04(+3.88%)
Mar 28, 2017
0.9300
1.170
0.9299
1.030
474,550
+0.13(+14.44%)
Mar 27, 2017
0.9300
0.9300
0.8591
0.9000
56,493
+0.02(+2.54%)
Mar 24, 2017
0.8777
0.8777
0.8777
0.8777
627
-0.00(-0.26%)
Mar 23, 2017
0.8621
0.8800
0.8621
0.8800
5,705
-0.00(-0.01%)
Mar 22, 2017
0.8500
0.8801
0.8500
0.8801
5,584
-0.01(-1.07%)
Mar 21, 2017
0.8500
0.8896
0.8500
0.8896
4,326
+0.05(+5.79%)
Mar 20, 2017
0.8600
0.8600
0.8300
0.8409
14,008
-0.04(-4.44%)
Mar 17, 2017
0.8700
0.8899
0.8600
0.8800
23,356
-0.02(-2.21%)
Mar 16, 2017
0.8600
0.8999
0.8600
0.8999
8,439
+0.02(+1.95%)
Mar 15, 2017
0.9060
0.9200
0.8827
0.8827
2,439
-0.01(-1.14%)
Mar 14, 2017
0.8650
0.9100
0.8500
0.8929
4,517
-0.01(-0.78%)
Mar 13, 2017
0.9099
0.9099
0.8818
0.8999
1,233
+0.03(+3.44%)
Mar 10, 2017
0.9200
0.9200
0.8700
0.8700
3,597
-0.00(-0.18%)
Mar 09, 2017
0.9082
0.9082
0.8716
0.8716
11,637
-0.01(-1.51%)
Mar 08, 2017
0.9300
0.9300
0.8762
0.8850
33,985
+0.00(+0.19%)
Mar 07, 2017
0.8800
0.8900
0.8800
0.8833
24,985
-0.00(-0.19%)
Mar 06, 2017
0.8850
0.8899
0.8850
0.8850
8,321
-0.00(-0.55%)
Mar 03, 2017
0.8801
0.8900
0.8801
0.8899
3,097
+0.01(+1.13%)
Mar 02, 2017
0.8800
0.9002
0.8800
0.8800
8,208
-0.01(-1.11%)
Mar 01, 2017
0.8600
0.9199
0.8600
0.8899
38,494
+0.00(+0.00%)
Feb 28, 2017
0.9200
0.9200
0.8702
0.8899
16,674
-0.00(-0.01%)
Feb 27, 2017
0.9000
0.9500
0.8600
0.8900
33,836
+0.03(+3.15%)
Feb 24, 2017
0.8628
0.8628
0.8628
0.8628
717
-0.04(-4.11%)
Feb 23, 2017
0.8700
0.8998
0.8600
0.8998
15,625
+0.02(+2.25%)
Feb 22, 2017
0.8800
0.8953
0.8800
0.8800
12,266
-0.01(-1.13%)
Feb 21, 2017
0.9100
0.9292
0.8900
0.8901
26,321
+0.02(+2.31%)
Feb 17, 2017
0.8700
0.8700
0.8700
0
-0.01(-1.15%)
Feb 16, 2017
0.8600
0.9399
0.8600
0.8801
1,295
+0.01(+1.16%)
Feb 15, 2017
0.8600
0.9000
0.8600
0.8700
23,502
-0.02(-2.78%)
Feb 14, 2017
0.8900
0.8999
0.8900
0.8949
1,332
+0.00(+0.55%)
Feb 13, 2017
0.8744
0.8900
0.8700
0.8900
19,403
-0.01(-1.11%)
Feb 10, 2017
0.8948
0.9000
0.8890
0.9000
14,660
+0.01(+1.35%)
Feb 09, 2017
0.9080
0.9580
0.8400
0.8880
168,087
-0.02(-2.42%)
Feb 08, 2017
0.9100
0.9198
0.9020
0.9100
5,390
+0.00(+0.00%)
Feb 07, 2017
0.9200
0.9200
0.9000
0.9100
57,151
+0.00(+0.00%)
Feb 06, 2017
0.9100
0.9200
0.8945
0.9100
14,638
+0.00(+0.00%)
Feb 03, 2017
0.9406
0.9500
0.9000
0.9100
73,138
-0.04(-4.21%)
Feb 02, 2017
0.9500
0.9500
0.9000
0.9500
14,468
+0.03(+3.26%)
Feb 01, 2017
0.9001
0.9500
0.9001
0.9200
23,105
+0.01(+1.10%)
Jan 31, 2017
1.000
1.000
0.9000
0.9100
56,512
-0.03(-3.19%)
Jan 30, 2017
0.9300
0.9900
0.9300
0.9400
60,943
+0.04(+4.44%)
Jan 27, 2017
0.9300
0.9500
0.8701
0.9000
108,297
-0.04(-4.26%)
Jan 26, 2017
0.9541
0.9541
0.9400
0.9400
10,278
+0.00(+0.00%)
Jan 25, 2017
1.000
1.000
0.9400
0.9400
16,465
-0.02(-2.08%)
Jan 24, 2017
0.9652
0.9900
0.9550
0.9600
43,427
-0.01(-1.03%)
Jan 23, 2017
0.9900
0.9900
0.9553
0.9700
3,501
+0.01(+1.04%)
Jan 20, 2017
0.9812
0.9812
0.9600
0.9600
3,177
+0.00(+0.00%)
Jan 19, 2017
0.9511
0.9800
0.9501
0.9600
7,785
-0.01(-1.03%)
Jan 18, 2017
0.9600
0.9700
0.9600
0.9700
6,864
-0.01(-1.02%)
Jan 17, 2017
0.9750
0.9900
0.9500
0.9800
5,582
+0.04(+4.26%)
Jan 13, 2017
0.9400
0.9400
0.9400
0
-0.00(-0.01%)
Jan 12, 2017
0.9900
1.020
0.9300
0.9401
75,204
-0.05(-5.04%)
Jan 11, 2017
0.9700
1.020
0.9500
0.9900
17,539
+0.02(+2.15%)
Jan 10, 2017
0.9000
0.9692
0.9000
0.9692
70,369
+0.08(+8.90%)
Jan 09, 2017
0.9400
0.9500
0.8900
0.8900
6,748
-0.08(-8.24%)
Jan 06, 2017
0.9451
0.9700
0.9451
0.9699
21,519
-0.00(-0.01%)
Jan 05, 2017
0.9200
1.000
0.9200
0.9700
84,259
+0.05(+5.45%)
Jan 04, 2017
0.9094
0.9199
0.9000
0.9199
6,342
+0.02(+2.21%)
Jan 03, 2017
0.8600
0.9000
0.8600
0.9000
1,053
+0.02(+2.27%)
Dec 30, 2016
0.8800
0.8800
0.8800
0
+0.02(+2.17%)
Dec 29, 2016
0.8700
0.9087
0.8400
0.8613
65,767
-0.01(-1.00%)
Dec 28, 2016
0.9000
0.9299
0.8551
0.8700
50,241
+0.00(+0.29%)
Dec 27, 2016
0.8700
0.8900
0.8600
0.8675
22,020
-0.02(-2.53%)
Dec 23, 2016
0.8900
0.8900
0.8900
0
+0.00(+0.00%)
Dec 22, 2016
0.8501
0.9000
0.8400
0.8900
78,314
+0.04(+4.69%)
Dec 21, 2016
0.9300
0.9300
0.8501
0.8501
38,189
-0.05(-5.53%)
Dec 20, 2016
0.9500
0.9500
0.8900
0.8999
60,650
-0.03(-3.24%)
Dec 19, 2016
0.9600
0.9600
0.9300
0.9300
4,461
+0.00(+0.00%)
Dec 16, 2016
0.9510
0.9600
0.9300
0.9300
7,684
-0.03(-3.12%)
Dec 15, 2016
0.9801
0.9801
0.9350
0.9600
18,558
-0.00(-0.14%)
Dec 14, 2016
0.9500
0.9701
0.9500
0.9613
4,297
+0.01(+1.19%)
Dec 13, 2016
0.9400
0.9673
0.9300
0.9500
27,226
+0.01(+1.60%)
Dec 12, 2016
0.9500
0.9588
0.9300
0.9350
61,640
-0.01(-1.57%)
Dec 09, 2016
0.9700
0.9700
0.9400
0.9499
23,912
+0.02(+2.01%)
Dec 08, 2016
0.9700
0.9700
0.9312
0.9312
29,337
-0.04(-4.00%)
Dec 07, 2016
0.9502
1.000
0.9502
0.9700
1,551
+0.01(+1.03%)
Dec 06, 2016
1.000
1.000
0.9100
0.9601
30,594
+0.00(+0.01%)
Dec 05, 2016
0.9700
0.9785
0.9600
0.9600
13,825
-0.01(-1.03%)
Dec 02, 2016
0.9651
0.9776
0.9650
0.9700
34,489
+0.01(+0.52%)
Dec 01, 2016
0.9700
1.000
0.9650
0.9650
32,934
-0.02(-1.53%)
Nov 30, 2016
0.9751
1.000
0.9751
0.9800
20,643
+0.01(+0.92%)
Nov 29, 2016
0.9650
0.9922
0.9650
0.9711
18,033
+0.00(+0.11%)
Nov 28, 2016
1.020
1.020
0.9652
0.9700
37,881
-0.02(-2.01%)
Nov 25, 2016
0.9650
0.9999
0.9650
0.9899
4,019
-0.01(-1.01%)
Nov 23, 2016
1.000
1.000
1.000
0
+0.01(+1.01%)
Nov 22, 2016
0.9800
1.000
0.9615
0.9900
21,490
+0.01(+0.51%)
Nov 21, 2016
1.000
1.015
0.9604
0.9850
53,923
-0.03(-2.48%)
Nov 18, 2016
1.087
1.087
0.9600
1.010
29,479
-0.01(-0.98%)
Nov 17, 2016
1.030
1.060
1.000
1.020
72,274
+0.01(+0.99%)
Nov 16, 2016
1.100
1.100
0.9500
1.010
199,296
-0.04(-3.81%)
Nov 15, 2016
1.038
1.080
1.030
1.050
91,600
+0.01(+0.96%)
Nov 14, 2016
1.040
1.048
1.020
1.040
42,958
+0.00(+0.33%)
Nov 11, 2016
1.037
1.040
1.010
1.037
10,909
+0.04(+3.66%)
Nov 10, 2016
1.010
1.010
1.000
12,938
-0.01(-0.98%)
Nov 09, 2016
1.000
1.020
0.9800
1.010
21,310
+0.02(+2.01%)
Nov 08, 2016
1.000
1.040
0.9800
0.9900
34,172
-0.01(-1.00%)
Nov 07, 2016
0.9800
1.040
0.9800
1.000
11,119
+0.02(+2.04%)
Nov 04, 2016
1.020
1.020
0.9800
0.9800
10,674
+0.00(+0.00%)
Nov 03, 2016
0.9859
0.9900
0.9800
0.9800
7,651
-0.01(-1.02%)
Nov 02, 2016
1.005
1.009
0.9501
0.9901
27,167
-0.01(-0.99%)
Nov 01, 2016
1.000
1.040
1.000
1.000
35,770
+0.02(+1.52%)
Oct 31, 2016
0.9900
0.9950
0.9808
0.9850
8,403
+0.00(+0.39%)
Oct 28, 2016
0.9812
0.9812
0.9812
0.9812
366
+0.00(+0.12%)
Oct 27, 2016
0.9800
0.9950
0.9800
0.9800
7,708
+0.00(+0.00%)
Oct 26, 2016
0.9615
0.9900
0.9615
0.9800
2,600
-0.01(-1.01%)
Oct 25, 2016
0.9800
1.000
0.9500
0.9900
20,899
+0.01(+0.81%)
Oct 24, 2016
0.9800
1.000
0.9503
0.9820
9,180
+0.02(+2.29%)
Oct 21, 2016
0.9700
1.000
0.9518
0.9600
11,212
+0.01(+0.89%)
Oct 20, 2016
0.9700
0.9815
0.9449
0.9515
13,935
-0.02(-1.91%)
Oct 19, 2016
0.9760
0.9760
0.9370
0.9700
1,902
-0.03(-3.00%)
Oct 18, 2016
0.9100
1.010
0.9100
1.000
15,097
+0.03(+3.09%)
Oct 17, 2016
0.9220
0.9700
0.9015
0.9700
13,912
+0.06(+6.82%)
Oct 14, 2016
0.9300
0.9300
0.8820
0.9081
8,100
-0.01(-1.29%)
Oct 13, 2016
0.9000
0.9880
0.8602
0.9200
74,880
+0.04(+4.51%)
Oct 12, 2016
0.8500
0.9029
0.8500
0.8803
43,842
+0.00(+0.01%)
Oct 11, 2016
1.000
1.000
0.8802
0.8802
34,675
-0.09(-9.52%)
Oct 10, 2016
0.9900
0.9950
0.9650
0.9728
9,193
-0.05(-4.63%)
Oct 07, 2016
0.9996
1.020
0.9900
1.020
33,941
+0.01(+0.99%)
Oct 06, 2016
1.010
1.026
0.9804
1.010
28,894
-0.01(-0.98%)
Oct 05, 2016
1.050
1.070
0.9901
1.020
50,928
-0.02(-1.92%)
Oct 04, 2016
1.011
1.050
1.011
1.040
12,106
+0.02(+1.96%)
Oct 03, 2016
1.040
1.078
1.020
1.020
50,128
-0.01(-0.97%)
Sep 30, 2016
1.000
1.100
0.9530
1.030
429,081
+0.01(+0.98%)
Sep 29, 2016
0.9966
1.030
0.9301
1.020
148,441
+0.04(+4.08%)
Sep 28, 2016
1.000
1.040
0.9300
0.9800
162,729
-0.04(-3.92%)
Sep 27, 2016
1.007
1.060
1.007
1.020
7,641
-0.03(-2.86%)
Sep 23, 2016
1.000
1.050
1.050
1.050
2
+0.01(+0.96%)
Sep 22, 2016
1.001
1.060
1.001
1.040
5,656
+0.05(+5.05%)
Sep 21, 2016
1.037
1.040
0.9900
0.9900
9,914
-0.02(-1.98%)
Sep 20, 2016
1.050
1.050
1.000
1.010
12,173
-0.04(-3.81%)
Sep 19, 2016
1.080
1.149
1.020
1.050
35,899
-0.03(-2.78%)
Sep 16, 2016
1.030
1.080
1.010
1.080
21,222
+0.06(+5.88%)
Sep 15, 2016
1.040
1.050
1.020
1.020
47,467
-0.01(-0.97%)
Sep 14, 2016
1.028
1.060
1.020
1.030
9,370
-0.01(-0.96%)
Sep 13, 2016
1.044
1.050
1.028
1.040
37,595
+0.00(+0.00%)
Sep 12, 2016
1.040
1.080
1.040
1.040
16,928
-0.01(-0.95%)
Sep 09, 2016
1.047
1.070
1.010
1.050
35,092
+0.00(+0.00%)
Sep 08, 2016
1.040
1.060
1.040
1.050
32,613
+0.03(+2.94%)
Sep 07, 2016
1.038
1.080
1.020
1.020
24,094
-0.01(-0.97%)
Sep 06, 2016
1.040
1.070
1.030
1.030
90,475
-0.02(-1.90%)
Sep 02, 2016
1.060
1.050
1.050
1.050
86,300
-0.01(-0.95%)
Sep 01, 2016
1.066
1.070
1.040
1.060
15,391
+0.01(+0.96%)
Aug 31, 2016
1.046
1.090
1.020
1.050
198,244
+0.00(+0.00%)
Aug 30, 2016
1.020
1.056
1.020
1.050
25,522
-0.01(-1.25%)
Aug 29, 2016
1.100
1.100
1.048
1.063
25,105
+0.00(+0.31%)
Aug 26, 2016
1.060
1.097
1.020
1.060
14,407
+0.01(+0.66%)
Aug 25, 2016
1.040
1.120
1.040
1.053
107,469
+0.00(+0.29%)
Aug 24, 2016
1.110
1.210
1.010
1.050
270,016
-0.03(-2.83%)
Aug 23, 2016
1.100
1.200
1.010
1.081
114,274
+0.05(+4.91%)
Aug 22, 2016
1.030
1.490
1.030
1.030
827,314
+0.10(+10.34%)
Aug 19, 2016
0.9800
1.040
0.9200
0.9335
114,112
+0.02(+2.58%)
Aug 18, 2016
0.9800
0.9900
0.8900
0.9100
150,015
+0.03(+3.41%)
Aug 17, 2016
0.8435
1.190
0.8382
0.8800
348,106
+0.01(+1.15%)
Aug 16, 2016
0.8302
0.8800
0.8300
0.8700
21,593
+0.02(+2.35%)
Aug 15, 2016
0.8700
0.8892
0.8500
0.8500
50,687
-0.02(-2.21%)
Aug 12, 2016
0.8500
0.8900
0.8300
0.8692
33,984
+0.02(+2.26%)
Aug 11, 2016
0.8400
0.8640
0.8380
0.8500
5,666
+0.01(+1.19%)
Aug 10, 2016
0.8211
0.8616
0.8087
0.8400
14,527
+0.00(+0.00%)
Aug 09, 2016
0.9676
0.9880
0.8000
0.8400
116,762
-0.04(-4.55%)
Aug 08, 2016
1.000
1.000
0.8800
0.8800
49,449
-0.01(-1.12%)
Aug 05, 2016
0.9600
1.150
0.8800
0.8900
351,717
-0.07(-7.29%)
Aug 04, 2016
0.9280
0.9800
0.9001
0.9600
19,431
-0.01(-1.01%)
Aug 03, 2016
0.9242
0.9700
0.9220
0.9698
3,720
+0.04(+4.32%)
Aug 02, 2016
0.8900
0.9400
0.8800
0.9296
173,437
+0.03(+3.29%)
Aug 01, 2016
0.8800
0.9500
0.8800
0.9000
18,185
+0.02(+2.27%)
Jul 29, 2016
0.9067
0.9067
0.8800
0.8800
374
-0.01(-1.12%)
Jul 28, 2016
0.9200
0.9400
0.8800
0.8900
10,942
+0.01(+1.14%)
Jul 27, 2016
0.9700
0.9700
0.8700
0.8800
34,023
-0.03(-3.30%)
Jul 26, 2016
0.9800
0.9800
0.8601
0.9100
33,596
-0.10(-9.76%)
Jul 25, 2016
1.000
1.008
0.9500
1.008
4,252
+0.01(+0.84%)
Jul 22, 2016
1.020
1.090
0.9620
1.000
50,506
-0.04(-3.85%)
Jul 21, 2016
1.050
1.110
1.000
1.040
23,881
+0.03(+2.97%)
Jul 20, 2016
1.020
1.099
1.000
1.010
34,966
+0.01(+1.00%)
Jul 19, 2016
1.030
1.130
0.9700
1.000
308,023
-0.05(-4.76%)
Jul 18, 2016
1.010
1.240
0.9500
1.050
254,717
+0.07(+7.14%)
Jul 15, 2016
1.001
1.003
0.8800
0.9800
37,705
+0.00(+0.03%)
Jul 14, 2016
0.9500
1.010
0.9300
0.9797
30,471
+0.03(+3.13%)
Jul 13, 2016
0.8850
1.000
0.8850
0.9500
33,259
+0.07(+7.41%)
Jul 12, 2016
0.7837
0.9500
0.7500
0.8845
66,097
+0.09(+11.96%)
Jul 11, 2016
0.8000
0.8099
0.7500
0.7900
131,491
-0.02(-2.47%)
Jul 08, 2016
0.8000
0.8389
0.8000
0.8100
30,501
+0.01(+1.25%)
Jul 07, 2016
0.8642
0.8642
0.8000
0.8000
7,793
-0.03(-3.61%)
Jul 05, 2016
0.8700
0.8701
0.8300
0.8300
32,878
-0.04(-4.60%)
Jul 01, 2016
0.8900
0.8700
0.8700
0.8700
15,900
+0.02(+2.35%)
Jun 30, 2016
0.9000
0.9000
0.8500
0.8500
2,587
+0.00(+0.00%)
Jun 29, 2016
0.9100
0.9100
0.8500
0.8500
1,316
-0.03(-3.41%)
Jun 28, 2016
0.8834
0.8834
0.8800
0.8800
7,612
+0.00(+0.00%)
Jun 27, 2016
0.9090
0.9090
0.8800
0.8800
8,621
-0.02(-2.40%)
Jun 24, 2016
0.9000
0.9500
0.9000
0.9016
10,098
+0.00(+0.18%)
Jun 23, 2016
0.9460
0.9500
0.9000
0.9000
66,089
-0.04(-4.26%)
Jun 22, 2016
0.9378
0.9454
0.9300
0.9400
2,781
-0.01(-1.05%)
Jun 21, 2016
0.9500
0.9500
0.9100
0.9500
4,503
+0.00(+0.00%)
Jun 20, 2016
0.9300
0.9700
0.8900
0.9500
22,529
+0.01(+0.97%)
Jun 17, 2016
1.020
1.020
0.9409
0.9409
28,398
-0.10(-9.53%)
Jun 16, 2016
1.040
1.040
0.9900
1.040
1,505
+0.00(+0.00%)
Jun 15, 2016
1.000
1.040
0.9900
1.040
23,030
+0.03(+2.97%)
Jun 14, 2016
1.010
1.030
0.9134
1.010
4,040
-0.01(-0.98%)
Jun 13, 2016
1.040
1.040
0.9101
1.020
9,440
-0.02(-1.92%)
Jun 10, 2016
1.030
1.050
0.9220
1.040
2,971
+0.05(+5.05%)
Jun 09, 2016
0.9500
1.020
0.9500
0.9900
3,212
+0.00(+0.00%)
Jun 08, 2016
0.9500
1.050
0.9500
0.9900
17,362
+0.01(+1.02%)
Jun 07, 2016
0.9730
0.9800
0.9700
0.9800
7,971
+0.00(+0.00%)
Jun 06, 2016
0.9765
0.9800
0.9700
0.9800
2,484
+0.00(+0.00%)
Jun 03, 2016
0.9800
0.9800
0.9700
0.9800
1,212
+0.01(+1.03%)
Jun 02, 2016
0.9700
0.9800
0.9700
0.9700
12,748
-0.02(-2.02%)
Jun 01, 2016
0.9700
1.000
0.9700
0.9900
7,160
-0.01(-1.00%)
May 31, 2016
0.9700
1.000
0.9700
1.000
7,671
+0.03(+3.09%)
May 27, 2016
0.9600
0.9700
0.9700
0.9700
2,900
-0.01(-1.02%)
May 26, 2016
0.9799
0.9800
0.9500
0.9800
2,932
+0.03(+3.16%)
May 25, 2016
0.9900
0.9926
0.9300
0.9500
3,193
-0.03(-3.06%)
May 24, 2016
0.9500
0.9800
0.9001
0.9800
12,953
+0.02(+2.07%)
May 23, 2016
0.9800
1.001
0.9600
0.9601
10,569
-0.02(-2.03%)
May 20, 2016
1.023
1.030
0.9800
0.9800
25,834
-0.04(-4.11%)
May 19, 2016
1.023
1.023
1.020
1.022
4,046
+0.01(+1.19%)
May 18, 2016
1.040
1.043
1.001
1.010
11,443
-0.03(-2.88%)
May 17, 2016
1.031
1.050
1.030
1.040
20,244
+0.01(+0.98%)
May 16, 2016
0.9980
1.040
0.9980
1.030
2,250
+0.05(+5.08%)
May 13, 2016
0.9900
0.9900
0.9801
0.9801
6,181
-0.01(-1.00%)
May 12, 2016
1.010
1.010
0.9900
0.9900
6,106
+0.01(+1.02%)
May 11, 2016
1.000
1.020
0.9800
0.9800
25,918
-0.02(-2.00%)
May 10, 2016
0.9409
1.010
0.9409
1.000
3,040
+0.05(+5.26%)
May 09, 2016
1.020
1.070
0.9000
0.9500
16,562
-0.07(-6.86%)
May 06, 2016
1.110
1.160
1.020
1.020
19,125
-0.10(-8.93%)
May 05, 2016
1.120
1.120
1.090
1.120
17,253
-0.02(-1.75%)
May 04, 2016
1.150
1.160
1.100
1.140
34,352
+0.00(+0.00%)
May 03, 2016
1.140
1.170
1.120
1.140
22,087
+0.03(+2.70%)
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.