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
Uranium Energy
(NY:
UEC
)
7.420
+0.440 (+6.30%)
Official Closing Price
Updated: 8:00 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
1.290
1.320
1.240
1.240
1,419,991
-0.05(-3.88%)
Apr 27, 2017
1.420
1.430
1.290
1.290
1,549,839
-0.06(-4.44%)
Apr 26, 2017
1.430
1.430
1.350
1.350
975,656
-0.06(-4.26%)
Apr 25, 2017
1.460
1.475
1.400
1.410
705,847
-0.05(-3.42%)
Apr 24, 2017
1.420
1.470
1.410
1.460
725,537
+0.05(+3.55%)
Apr 21, 2017
1.410
1.430
1.400
1.410
428,743
+0.00(+0.00%)
Apr 20, 2017
1.400
1.430
1.390
1.410
615,701
+0.01(+0.71%)
Apr 19, 2017
1.430
1.440
1.400
1.400
680,883
-0.03(-2.10%)
Apr 18, 2017
1.450
1.478
1.400
1.430
821,859
-0.02(-1.38%)
Apr 17, 2017
1.440
1.475
1.430
1.450
773,435
+0.01(+0.69%)
Apr 13, 2017
1.470
1.480
1.400
1.440
1,491,497
-0.02(-1.37%)
Apr 12, 2017
1.590
1.600
1.450
1.460
2,094,549
-0.10(-6.41%)
Apr 11, 2017
1.520
1.600
1.500
1.560
1,511,586
+0.08(+5.41%)
Apr 10, 2017
1.520
1.550
1.480
1.480
1,454,391
-0.03(-1.99%)
Apr 07, 2017
1.450
1.510
1.420
1.510
1,062,082
+0.06(+4.14%)
Apr 06, 2017
1.390
1.450
1.370
1.450
554,153
+0.06(+4.32%)
Apr 05, 2017
1.390
1.400
1.360
1.390
592,029
+0.01(+0.72%)
Apr 04, 2017
1.350
1.390
1.340
1.380
405,530
+0.03(+2.22%)
Apr 03, 2017
1.420
1.420
1.350
1.350
620,433
-0.07(-4.93%)
Mar 31, 2017
1.430
1.440
1.410
1.420
548,314
-0.01(-0.70%)
Mar 30, 2017
1.390
1.440
1.370
1.430
692,618
+0.04(+2.88%)
Mar 29, 2017
1.360
1.440
1.360
1.390
746,093
+0.04(+2.96%)
Mar 28, 2017
1.350
1.380
1.340
1.350
711,639
+0.00(+0.00%)
Mar 27, 2017
1.320
1.350
1.290
1.350
707,041
+0.03(+2.27%)
Mar 24, 2017
1.300
1.350
1.280
1.320
542,794
+0.03(+2.33%)
Mar 23, 2017
1.290
1.320
1.280
1.290
620,986
-0.02(-1.53%)
Mar 22, 2017
1.350
1.370
1.230
1.310
2,635,863
-0.07(-5.07%)
Mar 21, 2017
1.490
1.490
1.362
1.380
1,015,399
-0.10(-6.76%)
Mar 20, 2017
1.440
1.490
1.440
1.480
651,718
+0.03(+2.07%)
Mar 17, 2017
1.560
1.560
1.440
1.450
1,361,881
-0.09(-5.84%)
Mar 16, 2017
1.480
1.550
1.472
1.540
1,589,581
+0.08(+5.48%)
Mar 15, 2017
1.410
1.495
1.400
1.460
1,725,843
+0.09(+6.57%)
Mar 14, 2017
1.330
1.400
1.320
1.370
1,102,421
+0.04(+3.01%)
Mar 13, 2017
1.300
1.360
1.280
1.330
1,149,778
+0.02(+1.53%)
Mar 10, 2017
1.340
1.370
1.310
1.310
844,863
-0.03(-2.24%)
Mar 09, 2017
1.410
1.440
1.320
1.340
1,113,615
-0.04(-2.90%)
Mar 08, 2017
1.300
1.400
1.300
1.380
2,307,509
+0.09(+6.98%)
Mar 07, 2017
1.290
1.400
1.260
1.290
2,387,002
+0.00(+0.00%)
Mar 06, 2017
1.320
1.350
1.280
1.290
1,788,865
-0.03(-2.27%)
Mar 03, 2017
1.350
1.400
1.290
1.320
2,876,550
-0.08(-5.71%)
Mar 02, 2017
1.490
1.520
1.350
1.400
2,769,333
-0.08(-5.41%)
Mar 01, 2017
1.490
1.530
1.450
1.480
2,104,532
-0.01(-0.67%)
Feb 28, 2017
1.600
1.601
1.480
1.490
2,241,338
-0.13(-8.02%)
Feb 27, 2017
1.590
1.620
1.530
1.620
1,855,132
+0.02(+1.25%)
Feb 24, 2017
1.530
1.600
1.500
1.600
1,667,912
+0.06(+3.90%)
Feb 23, 2017
1.570
1.600
1.500
1.540
2,968,577
-0.04(-2.53%)
Feb 22, 2017
1.600
1.690
1.560
1.580
1,806,706
-0.04(-2.47%)
Feb 21, 2017
1.710
1.730
1.590
1.620
1,851,025
-0.08(-4.71%)
Feb 17, 2017
1.700
1.700
1.700
0
+0.03(+1.80%)
Feb 16, 2017
1.770
1.770
1.650
1.670
1,614,506
-0.06(-3.47%)
Feb 15, 2017
1.860
1.920
1.680
1.730
3,113,437
-0.11(-5.98%)
Feb 14, 2017
1.760
1.920
1.750
1.840
4,480,910
+0.08(+4.55%)
Feb 13, 2017
1.730
1.760
1.710
1.760
1,773,078
+0.03(+1.73%)
Feb 10, 2017
1.760
1.760
1.680
1.730
2,104,384
+0.03(+1.76%)
Feb 09, 2017
1.680
1.760
1.670
1.700
2,959,399
+0.04(+2.41%)
Feb 08, 2017
1.600
1.660
1.550
1.660
2,007,307
+0.08(+5.06%)
Feb 07, 2017
1.540
1.590
1.490
1.580
2,106,932
+0.04(+2.60%)
Feb 06, 2017
1.620
1.650
1.470
1.540
2,451,455
-0.07(-4.35%)
Feb 03, 2017
1.530
1.610
1.510
1.610
1,356,943
+0.10(+6.62%)
Feb 02, 2017
1.550
1.550
1.470
1.510
2,739,376
-0.04(-2.58%)
Feb 01, 2017
1.590
1.660
1.540
1.550
1,819,078
-0.06(-3.73%)
Jan 31, 2017
1.580
1.620
1.520
1.610
1,561,526
+0.04(+2.55%)
Jan 30, 2017
1.600
1.640
1.550
1.570
2,012,581
-0.02(-1.26%)
Jan 27, 2017
1.670
1.700
1.560
1.590
2,313,635
-0.06(-3.64%)
Jan 26, 2017
1.770
1.780
1.620
1.650
2,584,565
-0.09(-5.17%)
Jan 25, 2017
1.770
1.800
1.690
1.740
4,047,820
-0.06(-3.33%)
Jan 24, 2017
1.630
1.819
1.610
1.800
7,404,935
+0.21(+13.21%)
Jan 23, 2017
1.570
1.610
1.500
1.590
3,690,830
+0.05(+3.25%)
Jan 20, 2017
1.590
1.620
1.480
1.540
3,095,613
-0.02(-1.28%)
Jan 19, 2017
1.510
1.615
1.470
1.560
4,370,277
+0.07(+4.70%)
Jan 18, 2017
1.570
1.629
1.440
1.490
4,830,987
-0.08(-5.10%)
Jan 17, 2017
1.600
1.700
1.530
1.570
7,822,479
-0.11(-6.55%)
Jan 13, 2017
1.680
1.680
1.680
0
+0.10(+6.33%)
Jan 12, 2017
1.730
1.790
1.520
1.580
5,140,933
-0.08(-4.82%)
Jan 11, 2017
1.590
1.750
1.580
1.660
7,231,243
+0.18(+12.16%)
Jan 10, 2017
1.350
1.550
1.340
1.480
4,363,082
+0.13(+9.63%)
Jan 09, 2017
1.320
1.350
1.260
1.350
1,334,215
+0.06(+4.65%)
Jan 06, 2017
1.390
1.390
1.210
1.290
2,450,954
-0.10(-7.19%)
Jan 05, 2017
1.340
1.400
1.310
1.390
4,037,447
+0.09(+6.92%)
Jan 04, 2017
1.300
1.340
1.200
1.300
3,154,305
+0.00(+0.00%)
Jan 03, 2017
1.150
1.300
1.140
1.300
3,991,459
+0.18(+16.07%)
Dec 30, 2016
1.120
1.120
1.120
0
+0.03(+2.75%)
Dec 29, 2016
1.080
1.140
1.080
1.090
1,019,117
+0.00(+0.00%)
Dec 28, 2016
1.100
1.150
1.080
1.090
2,297,754
+0.01(+0.93%)
Dec 27, 2016
1.050
1.090
1.030
1.080
1,796,123
+0.06(+5.88%)
Dec 23, 2016
1.020
1.020
1.020
0
+0.03(+3.03%)
Dec 22, 2016
0.9451
1.080
0.9400
0.9900
1,937,502
+0.04(+4.75%)
Dec 21, 2016
0.9601
0.9858
0.9400
0.9451
636,426
-0.00(-0.52%)
Dec 20, 2016
0.9900
1.030
0.9500
0.9500
909,395
-0.04(-4.04%)
Dec 19, 2016
1.080
1.100
0.9900
0.9900
975,596
-0.10(-9.17%)
Dec 16, 2016
1.050
1.090
1.010
1.090
1,335,792
+0.07(+6.86%)
Dec 15, 2016
1.000
1.050
0.9900
1.020
996,444
+0.07(+7.24%)
Dec 14, 2016
1.060
1.060
0.9500
0.9511
1,191,479
-0.05(-4.89%)
Dec 13, 2016
1.120
1.180
0.9500
1.000
3,976,392
-0.10(-9.09%)
Dec 12, 2016
1.080
1.150
1.080
1.100
2,221,563
+0.03(+2.80%)
Dec 09, 2016
0.9800
1.070
0.9651
1.070
2,053,804
+0.11(+11.46%)
Dec 08, 2016
1.040
1.040
0.9500
0.9600
880,042
-0.05(-4.95%)
Dec 07, 2016
0.9200
1.020
0.9150
1.010
2,212,823
+0.10(+10.94%)
Dec 06, 2016
0.8720
0.9160
0.8710
0.9104
349,540
+0.02(+2.19%)
Dec 05, 2016
0.8800
0.9000
0.8700
0.8909
324,259
+0.00(+0.17%)
Dec 02, 2016
0.8689
0.8940
0.8618
0.8894
441,692
+0.00(+0.32%)
Dec 01, 2016
0.8899
0.8900
0.8450
0.8866
581,534
+0.01(+0.91%)
Nov 30, 2016
0.8500
0.8840
0.8450
0.8786
472,919
+0.06(+7.02%)
Nov 29, 2016
0.8895
0.8895
0.8200
0.8210
755,877
-0.03(-4.01%)
Nov 28, 2016
0.8900
0.8900
0.8501
0.8553
444,908
-0.01(-0.72%)
Nov 25, 2016
0.8710
0.8847
0.8600
0.8615
94,328
-0.01(-0.60%)
Nov 23, 2016
0.8667
0.8667
0.8667
0
-0.00(-0.38%)
Nov 22, 2016
0.9299
0.9400
0.8100
0.8700
663,123
-0.05(-5.17%)
Nov 21, 2016
0.9100
0.9340
0.9000
0.9174
411,375
-0.00(-0.07%)
Nov 18, 2016
0.9101
0.9380
0.9000
0.9180
384,557
+0.00(+0.05%)
Nov 17, 2016
0.9066
0.9450
0.9000
0.9175
461,876
-0.00(-0.28%)
Nov 16, 2016
0.9100
0.9300
0.9100
0.9201
274,162
+0.00(+0.00%)
Nov 15, 2016
0.9103
0.9400
0.9102
0.9201
181,398
+0.00(+0.01%)
Nov 14, 2016
0.9301
0.9700
0.9100
0.9200
299,166
-0.00(-0.33%)
Nov 11, 2016
1.000
1.000
0.9009
0.9230
542,167
-0.06(-5.81%)
Nov 10, 2016
0.9001
0.9800
0.9000
0.9799
701,346
+0.07(+8.28%)
Nov 09, 2016
0.8801
0.9200
0.8700
0.9050
370,116
+0.02(+2.25%)
Nov 08, 2016
0.8701
0.9073
0.8701
0.8851
236,010
+0.00(+0.51%)
Nov 07, 2016
0.8621
0.9077
0.8621
0.8806
315,347
+0.01(+0.94%)
Nov 04, 2016
0.8700
0.8800
0.8651
0.8724
167,563
+0.01(+1.43%)
Nov 03, 2016
0.8500
0.8700
0.8500
0.8601
418,292
+0.01(+0.77%)
Nov 02, 2016
0.8979
0.8979
0.8501
0.8535
361,581
-0.03(-3.00%)
Nov 01, 2016
0.8901
0.9050
0.8640
0.8799
274,666
-0.02(-2.00%)
Oct 31, 2016
0.8800
0.9100
0.8622
0.8979
306,904
+0.03(+3.90%)
Oct 28, 2016
0.8640
0.9000
0.8620
0.8642
288,694
+0.00(+0.02%)
Oct 27, 2016
0.8680
0.9100
0.8608
0.8640
291,420
+0.00(+0.44%)
Oct 26, 2016
0.8951
0.9200
0.8600
0.8602
322,485
-0.03(-3.90%)
Oct 25, 2016
0.8829
0.9449
0.8829
0.8951
488,640
-0.02(-1.65%)
Oct 24, 2016
0.8900
0.9300
0.8800
0.9101
280,439
+0.01(+1.11%)
Oct 21, 2016
0.9100
0.9200
0.9000
0.9001
162,141
-0.02(-2.69%)
Oct 20, 2016
0.9300
0.9393
0.9100
0.9250
171,166
-0.01(-0.55%)
Oct 19, 2016
0.9100
0.9400
0.8713
0.9301
334,708
+0.04(+4.51%)
Oct 18, 2016
0.9050
0.9169
0.8600
0.8900
673,837
-0.02(-2.13%)
Oct 17, 2016
0.9200
0.9200
0.9001
0.9094
308,827
+0.01(+1.03%)
Oct 14, 2016
0.9201
0.9375
0.9001
0.9001
272,632
-0.03(-3.40%)
Oct 13, 2016
0.9217
0.9499
0.9100
0.9318
359,492
-0.02(-1.83%)
Oct 12, 2016
0.9300
0.9500
0.9200
0.9492
227,957
+0.01(+1.40%)
Oct 11, 2016
0.9600
0.9600
0.9300
0.9361
247,510
-0.02(-2.49%)
Oct 10, 2016
0.9300
0.9700
0.9100
0.9600
332,095
+0.04(+4.35%)
Oct 07, 2016
0.9000
0.9300
0.9000
0.9200
399,042
+0.01(+0.99%)
Oct 06, 2016
0.9299
0.9299
0.9100
0.9110
239,576
-0.03(-2.76%)
Oct 05, 2016
0.9100
0.9400
0.9100
0.9369
305,508
+0.03(+2.96%)
Oct 04, 2016
0.9799
0.9800
0.9100
0.9100
780,287
-0.05(-5.17%)
Oct 03, 2016
0.9800
0.9900
0.9302
0.9596
733,560
-0.03(-2.79%)
Sep 30, 2016
1.000
1.020
0.9850
0.9871
673,637
-0.03(-3.23%)
Sep 29, 2016
1.020
1.030
1.000
1.020
800,241
+0.01(+0.99%)
Sep 28, 2016
1.010
1.050
1.010
1.010
449,704
+0.00(+0.00%)
Sep 27, 2016
1.030
1.040
1.000
1.010
521,943
-0.04(-3.81%)
Sep 26, 2016
1.040
1.060
1.040
1.050
238,661
+0.01(+0.96%)
Sep 23, 2016
1.050
1.080
1.030
1.040
483,385
-0.04(-3.70%)
Sep 22, 2016
1.080
1.090
1.050
1.080
581,109
+0.02(+1.89%)
Sep 21, 2016
1.040
1.080
1.040
1.060
449,811
+0.00(+0.00%)
Sep 20, 2016
1.030
1.070
1.030
1.060
617,218
+0.02(+1.92%)
Sep 19, 2016
1.030
1.050
1.030
1.040
344,023
+0.01(+0.97%)
Sep 16, 2016
1.030
1.040
1.000
1.030
968,025
+0.00(+0.00%)
Sep 15, 2016
1.060
1.060
1.030
1.030
322,727
+0.00(+0.00%)
Sep 14, 2016
1.070
1.090
1.030
1.030
547,442
-0.02(-1.90%)
Sep 13, 2016
1.070
1.080
1.050
1.050
448,696
-0.01(-0.94%)
Sep 12, 2016
1.060
1.080
1.050
1.060
541,964
+0.00(+0.00%)
Sep 09, 2016
1.150
1.160
1.060
1.060
999,320
-0.08(-7.02%)
Sep 08, 2016
1.150
1.150
1.120
1.140
1,070,176
+0.04(+3.64%)
Sep 07, 2016
1.150
1.170
1.080
1.100
1,541,070
+0.03(+2.80%)
Sep 06, 2016
1.060
1.110
1.050
1.070
873,960
+0.03(+2.88%)
Sep 02, 2016
1.010
1.040
1.040
1.040
311,400
+0.02(+1.96%)
Sep 01, 2016
1.010
1.030
1.010
1.020
256,683
+0.01(+0.99%)
Aug 31, 2016
1.030
1.050
1.000
1.010
279,999
-0.03(-2.88%)
Aug 30, 2016
1.010
1.070
1.010
1.040
434,683
+0.03(+2.97%)
Aug 29, 2016
1.010
1.030
1.000
1.010
400,708
+0.00(+0.00%)
Aug 26, 2016
1.040
1.040
1.010
1.010
361,607
-0.01(-0.98%)
Aug 25, 2016
1.070
1.070
1.020
1.020
344,713
-0.04(-3.77%)
Aug 24, 2016
1.050
1.140
1.010
1.060
1,582,455
+0.01(+0.95%)
Aug 23, 2016
1.070
1.070
1.020
1.050
426,330
+0.01(+0.96%)
Aug 22, 2016
1.090
1.090
1.040
1.040
377,203
-0.03(-2.80%)
Aug 19, 2016
1.080
1.080
1.060
1.070
367,898
-0.01(-0.93%)
Aug 18, 2016
1.100
1.129
1.010
1.080
726,302
-0.01(-0.92%)
Aug 17, 2016
1.120
1.143
1.080
1.090
541,651
-0.03(-2.68%)
Aug 16, 2016
1.070
1.120
1.050
1.120
896,739
+0.05(+4.67%)
Aug 15, 2016
1.110
1.130
1.070
1.070
925,817
-0.05(-4.46%)
Aug 12, 2016
1.230
1.240
1.100
1.120
1,757,120
-0.08(-6.67%)
Aug 11, 2016
1.080
1.230
1.060
1.200
3,266,611
+0.14(+13.21%)
Aug 10, 2016
1.040
1.070
1.040
1.060
1,001,702
+0.03(+2.91%)
Aug 09, 2016
1.030
1.060
1.010
1.030
848,346
+0.00(+0.00%)
Aug 08, 2016
0.9899
1.080
0.9879
1.030
1,222,632
+0.04(+4.34%)
Aug 05, 2016
0.9901
1.000
0.9810
0.9872
370,310
-0.01(-0.53%)
Aug 04, 2016
0.9998
1.000
0.9667
0.9925
442,418
+0.02(+1.65%)
Aug 03, 2016
0.9501
0.9989
0.9376
0.9764
331,820
+0.05(+4.98%)
Aug 02, 2016
1.030
1.040
0.9027
0.9301
1,327,770
-0.11(-10.57%)
Aug 01, 2016
0.9745
1.110
0.9600
1.040
2,321,634
+0.08(+8.32%)
Jul 29, 2016
0.9499
0.9625
0.9400
0.9601
749,135
+0.03(+2.96%)
Jul 28, 2016
0.9350
0.9368
0.9300
0.9325
353,249
-0.00(-0.12%)
Jul 27, 2016
0.9250
0.9450
0.9201
0.9336
410,666
+0.00(+0.43%)
Jul 26, 2016
0.9101
0.9330
0.9000
0.9296
284,372
+0.03(+3.29%)
Jul 25, 2016
0.9249
0.9296
0.9000
0.9000
566,961
-0.03(-3.58%)
Jul 22, 2016
0.9251
0.9480
0.9250
0.9334
168,054
+0.00(+0.50%)
Jul 21, 2016
0.9390
0.9580
0.9200
0.9288
333,324
+0.01(+1.60%)
Jul 20, 2016
0.9199
0.9398
0.9010
0.9142
420,185
-0.01(-0.84%)
Jul 19, 2016
0.9500
0.9500
0.9218
0.9219
387,301
-0.03(-2.96%)
Jul 18, 2016
0.9501
0.9572
0.9313
0.9500
570,381
+0.01(+1.27%)
Jul 15, 2016
0.9450
0.9700
0.9301
0.9381
480,247
-0.01(-1.27%)
Jul 14, 2016
0.9600
0.9690
0.9400
0.9502
278,238
-0.00(-0.17%)
Jul 13, 2016
0.9800
0.9800
0.9500
0.9518
614,713
-0.02(-2.43%)
Jul 12, 2016
0.9300
0.9800
0.9200
0.9755
1,201,331
+0.05(+5.93%)
Jul 11, 2016
0.9200
0.9380
0.9100
0.9209
574,189
+0.00(+0.09%)
Jul 08, 2016
0.9300
0.9398
0.9201
0.9201
328,627
-0.01(-0.80%)
Jul 07, 2016
0.9200
0.9600
0.9200
0.9275
420,643
+0.02(+1.81%)
Jul 06, 2016
0.9200
0.9500
0.9100
0.9110
349,006
+0.00(+0.10%)
Jul 05, 2016
0.9699
0.9699
0.9021
0.9101
603,834
-0.03(-3.45%)
Jul 01, 2016
0.9100
0.9426
0.9426
0.9426
915,000
+0.06(+7.38%)
Jun 30, 2016
0.8800
0.9300
0.8700
0.8778
527,991
+0.03(+3.27%)
Jun 29, 2016
0.8500
0.9500
0.8300
0.8500
1,228,956
+0.03(+3.66%)
Jun 28, 2016
0.8700
0.8791
0.8100
0.8200
917,894
-0.03(-3.53%)
Jun 27, 2016
0.8500
0.8600
0.8100
0.8500
1,289,315
-0.01(-1.16%)
Jun 24, 2016
0.9200
0.9200
0.8500
0.8600
10,217,007
-0.10(-10.45%)
Jun 23, 2016
0.9200
0.9780
0.9200
0.9604
572,730
+0.03(+3.16%)
Jun 22, 2016
0.9650
0.9790
0.9250
0.9310
558,876
-0.05(-5.53%)
Jun 21, 2016
1.000
1.009
0.9449
0.9855
791,553
-0.02(-2.43%)
Jun 20, 2016
0.9950
1.020
0.9950
1.010
676,625
+0.02(+2.16%)
Jun 17, 2016
0.9600
1.010
0.9518
0.9886
1,216,435
+0.04(+3.93%)
Jun 16, 2016
1.000
1.010
0.9400
0.9512
1,158,377
-0.07(-6.75%)
Jun 15, 2016
1.000
1.070
1.000
1.020
877,380
+0.01(+0.99%)
Jun 14, 2016
1.070
1.100
1.010
1.010
1,182,605
-0.05(-4.72%)
Jun 13, 2016
1.000
1.090
1.000
1.060
1,287,810
+0.06(+6.00%)
Jun 10, 2016
1.000
1.020
0.9800
1.000
1,195,594
+0.00(+0.00%)
Jun 09, 2016
1.010
1.080
0.9260
1.000
2,058,766
+0.01(+1.01%)
Jun 08, 2016
1.110
1.180
0.9900
0.9900
3,500,080
-0.09(-8.33%)
Jun 07, 2016
1.180
1.470
1.030
1.080
8,566,364
-0.04(-3.57%)
Jun 06, 2016
1.000
1.140
0.9690
1.120
4,997,012
+0.20(+21.08%)
Jun 03, 2016
0.8394
0.9450
0.8301
0.9250
2,550,660
+0.11(+13.65%)
Jun 02, 2016
0.7900
0.8594
0.7800
0.8139
1,651,458
+0.02(+3.04%)
Jun 01, 2016
0.7750
0.7900
0.7594
0.7899
233,707
+0.01(+1.27%)
May 31, 2016
0.8094
0.8094
0.7500
0.7800
502,946
+0.01(+1.58%)
May 27, 2016
0.7800
0.7679
0.7679
0.7679
503,800
+0.01(+1.05%)
May 26, 2016
0.7610
0.7800
0.7450
0.7599
351,936
-0.02(-2.58%)
May 25, 2016
0.7100
0.7900
0.7100
0.7800
666,409
+0.05(+6.85%)
May 24, 2016
0.7500
0.7600
0.7250
0.7300
482,789
-0.02(-2.14%)
May 23, 2016
0.7100
0.7500
0.7000
0.7460
460,558
+0.03(+3.61%)
May 20, 2016
0.7000
0.7398
0.6911
0.7200
1,485,550
-0.00(-0.43%)
May 19, 2016
0.7400
0.7400
0.7150
0.7231
926,497
-0.02(-2.28%)
May 18, 2016
0.7800
0.7800
0.7360
0.7400
585,711
-0.01(-1.61%)
May 17, 2016
0.7900
0.7905
0.7520
0.7521
308,506
-0.04(-4.79%)
May 16, 2016
0.7500
0.7927
0.7500
0.7899
287,536
+0.04(+5.39%)
May 13, 2016
0.7700
0.7732
0.7400
0.7495
288,220
-0.01(-1.47%)
May 12, 2016
0.8000
0.8000
0.7500
0.7607
425,858
-0.03(-3.66%)
May 11, 2016
0.7510
0.7900
0.7510
0.7896
318,351
+0.02(+2.59%)
May 10, 2016
0.7500
0.7800
0.7300
0.7697
449,915
+0.02(+2.61%)
May 09, 2016
0.7830
0.7830
0.7500
0.7501
406,099
-0.03(-3.89%)
May 06, 2016
0.7600
0.7900
0.7600
0.7805
325,234
-0.00(-0.12%)
May 05, 2016
0.7900
0.8185
0.7700
0.7814
355,560
+0.02(+2.68%)
May 04, 2016
0.7800
0.8100
0.7600
0.7610
678,547
-0.04(-4.88%)
May 03, 2016
0.8400
0.8400
0.8000
0.8000
355,434
-0.03(-3.49%)
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.