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
Agrofresh Solutions
(NQ:
AGFS
)
3.000
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 30, 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 (%)
Mar 31, 2020
1.640
1.700
1.570
1.640
24,319
+0.02(+1.23%)
Mar 30, 2020
1.620
1.700
1.580
1.620
21,162
-0.08(-4.71%)
Mar 27, 2020
1.720
1.790
1.630
1.700
30,800
-0.01(-0.58%)
Mar 26, 2020
1.870
1.870
1.700
1.710
77,607
-0.09(-5.00%)
Mar 25, 2020
1.350
1.960
1.280
1.800
108,325
+0.53(+41.73%)
Mar 24, 2020
1.250
1.480
1.110
1.270
285,782
+0.18(+16.51%)
Mar 23, 2020
1.090
1.210
1.000
1.090
101,892
-0.06(-5.22%)
Mar 20, 2020
1.380
1.380
1.150
1.150
199,400
-0.17(-12.88%)
Mar 19, 2020
1.110
1.320
1.090
1.320
128,861
+0.26(+24.53%)
Mar 18, 2020
1.320
1.390
1.000
1.060
77,467
-0.29(-21.48%)
Mar 17, 2020
1.420
1.420
1.290
1.350
57,883
-0.04(-2.88%)
Mar 16, 2020
1.250
1.420
1.250
1.390
93,405
-0.07(-4.79%)
Mar 13, 2020
1.370
1.820
1.260
1.460
119,000
-0.01(-0.68%)
Mar 12, 2020
1.750
1.750
1.400
1.470
132,029
-0.27(-15.52%)
Mar 11, 2020
1.850
1.850
1.600
1.740
132,513
-0.27(-13.43%)
Mar 10, 2020
1.960
2.090
1.860
2.010
107,733
+0.02(+1.01%)
Mar 09, 2020
1.870
2.040
1.840
1.990
61,181
-0.10(-4.78%)
Mar 06, 2020
2.100
2.160
2.040
2.090
59,700
-0.04(-1.88%)
Mar 05, 2020
2.140
2.180
2.080
2.130
30,533
-0.02(-0.93%)
Mar 04, 2020
2.140
2.200
2.070
2.150
44,989
+0.06(+2.87%)
Mar 03, 2020
2.160
2.185
2.030
2.090
69,679
-0.06(-2.79%)
Mar 02, 2020
2.180
2.190
2.020
2.150
72,755
-0.04(-1.83%)
Feb 28, 2020
1.990
2.190
1.980
2.190
77,400
+0.11(+5.29%)
Feb 27, 2020
2.160
2.190
1.970
2.080
77,601
-0.12(-5.45%)
Feb 26, 2020
2.250
2.310
2.180
2.200
59,031
-0.03(-1.35%)
Feb 25, 2020
2.370
2.420
2.180
2.230
51,770
-0.16(-6.69%)
Feb 24, 2020
2.320
2.430
2.270
2.390
34,193
+0.02(+0.84%)
Feb 21, 2020
2.470
2.496
2.330
2.370
63,300
-0.12(-4.82%)
Feb 20, 2020
2.470
2.599
2.470
2.490
77,027
+0.02(+0.81%)
Feb 19, 2020
2.360
2.540
2.360
2.470
70,326
+0.13(+5.56%)
Feb 18, 2020
2.340
2.380
2.300
2.340
44,913
-0.04(-1.68%)
Feb 14, 2020
2.250
2.465
2.250
2.380
98,300
+0.18(+8.18%)
Feb 13, 2020
2.340
2.400
2.200
2.200
132,726
-0.19(-8.14%)
Feb 12, 2020
2.410
2.440
2.340
2.395
17,640
+0.04(+1.48%)
Feb 11, 2020
2.160
2.550
2.160
2.360
88,447
+0.19(+8.76%)
Feb 10, 2020
2.310
2.330
2.150
2.170
37,324
-0.16(-6.87%)
Feb 07, 2020
2.340
2.340
2.250
2.330
39,100
+0.02(+0.87%)
Feb 06, 2020
2.200
2.330
2.200
2.310
34,418
+0.09(+4.05%)
Feb 05, 2020
2.310
2.360
2.190
2.220
75,310
-0.08(-3.48%)
Feb 04, 2020
2.320
2.330
2.300
2.300
21,662
-0.03(-1.29%)
Feb 03, 2020
2.330
2.370
2.300
2.330
43,324
-0.01(-0.43%)
Jan 31, 2020
2.370
2.370
2.340
2.340
18,200
-0.01(-0.43%)
Jan 30, 2020
2.310
2.370
2.270
2.350
40,150
+0.02(+0.86%)
Jan 29, 2020
2.300
2.370
2.190
2.330
73,090
+0.03(+1.30%)
Jan 28, 2020
2.330
2.390
2.260
2.300
93,657
-0.04(-1.71%)
Jan 27, 2020
2.330
2.390
2.250
2.340
62,549
+0.01(+0.43%)
Jan 24, 2020
2.320
2.400
2.280
2.330
37,600
+0.02(+0.87%)
Jan 23, 2020
2.280
2.400
2.240
2.310
116,083
+0.00(+0.00%)
Jan 22, 2020
2.410
2.470
2.280
2.310
252,006
-0.13(-5.33%)
Jan 21, 2020
2.490
2.500
2.390
2.440
85,491
-0.05(-2.01%)
Jan 17, 2020
2.630
2.636
2.460
2.490
75,400
-0.16(-6.04%)
Jan 16, 2020
2.640
2.700
2.610
2.650
44,990
+0.02(+0.76%)
Jan 15, 2020
2.610
2.700
2.610
2.630
73,382
+0.01(+0.38%)
Jan 14, 2020
2.660
2.690
2.600
2.620
28,915
-0.06(-2.24%)
Jan 13, 2020
2.660
2.680
2.630
2.680
39,790
+0.00(+0.00%)
Jan 10, 2020
2.690
2.705
2.533
2.680
43,300
-0.02(-0.74%)
Jan 09, 2020
2.700
2.750
2.680
2.700
39,362
-0.02(-0.74%)
Jan 08, 2020
2.780
2.792
2.680
2.720
24,879
-0.05(-1.81%)
Jan 07, 2020
2.770
2.800
2.720
2.770
47,056
-0.01(-0.36%)
Jan 06, 2020
2.630
2.780
2.550
2.780
76,825
+0.11(+4.12%)
Jan 03, 2020
2.710
2.750
2.670
2.670
40,400
-0.08(-2.91%)
Jan 02, 2020
2.590
2.750
2.590
2.750
62,212
+0.17(+6.59%)
Dec 31, 2019
2.560
2.680
2.550
2.580
74,800
+0.04(+1.57%)
Dec 30, 2019
2.690
2.780
2.540
2.540
98,658
-0.19(-6.96%)
Dec 27, 2019
2.780
2.790
2.690
2.730
37,900
-0.05(-1.80%)
Dec 26, 2019
2.720
2.810
2.720
2.780
40,536
+0.03(+1.09%)
Dec 24, 2019
2.770
2.830
2.730
2.750
64,900
+0.02(+0.73%)
Dec 23, 2019
2.620
2.800
2.620
2.730
125,208
+0.09(+3.41%)
Dec 20, 2019
2.570
2.640
2.530
2.640
51,400
+0.06(+2.33%)
Dec 19, 2019
2.700
2.700
2.540
2.580
41,929
-0.10(-3.73%)
Dec 18, 2019
2.630
2.700
2.585
2.680
38,012
+0.05(+1.90%)
Dec 17, 2019
2.490
2.650
2.490
2.630
131,210
+0.14(+5.62%)
Dec 16, 2019
2.420
2.520
2.420
2.490
68,926
+0.04(+1.63%)
Dec 13, 2019
2.360
2.480
2.350
2.450
56,000
+0.06(+2.51%)
Dec 12, 2019
2.350
2.457
2.250
2.390
49,889
+0.01(+0.42%)
Dec 11, 2019
2.330
2.380
2.300
2.380
37,251
+0.03(+1.28%)
Dec 10, 2019
2.290
2.369
2.230
2.350
57,961
+0.03(+1.29%)
Dec 09, 2019
2.330
2.350
2.240
2.320
45,324
-0.01(-0.43%)
Dec 06, 2019
2.340
2.370
2.310
2.330
31,200
-0.01(-0.43%)
Dec 05, 2019
2.370
2.380
2.290
2.340
32,060
-0.01(-0.43%)
Dec 04, 2019
2.270
2.370
2.260
2.350
30,767
+0.02(+0.86%)
Dec 03, 2019
2.360
2.360
2.190
2.330
72,181
-0.05(-2.10%)
Dec 02, 2019
2.340
2.380
2.310
2.380
34,393
+0.01(+0.42%)
Nov 29, 2019
2.320
2.400
2.280
2.370
23,400
+0.03(+1.28%)
Nov 27, 2019
2.250
2.340
2.250
2.340
75,200
+0.07(+3.08%)
Nov 26, 2019
2.220
2.270
2.190
2.270
46,050
+0.05(+2.25%)
Nov 25, 2019
2.150
2.240
2.140
2.220
50,175
+0.09(+4.23%)
Nov 22, 2019
2.110
2.160
2.070
2.130
45,400
+0.01(+0.47%)
Nov 21, 2019
2.110
2.140
2.030
2.120
53,382
+0.01(+0.47%)
Nov 20, 2019
2.070
2.160
2.022
2.110
72,443
-0.01(-0.47%)
Nov 19, 2019
2.070
2.160
2.060
2.120
44,037
+0.03(+1.44%)
Nov 18, 2019
2.040
2.130
1.980
2.090
53,157
+0.03(+1.46%)
Nov 15, 2019
2.100
2.140
2.010
2.060
68,100
-0.06(-2.83%)
Nov 14, 2019
2.100
2.200
2.080
2.120
81,850
-0.02(-0.93%)
Nov 13, 2019
2.210
2.220
2.120
2.140
34,936
-0.08(-3.60%)
Nov 12, 2019
2.110
2.240
2.060
2.220
36,696
+0.10(+4.72%)
Nov 11, 2019
2.220
2.220
2.000
2.120
114,811
-0.10(-4.50%)
Nov 08, 2019
2.270
2.270
2.200
2.220
79,100
-0.24(-9.76%)
Nov 07, 2019
2.400
2.480
2.310
2.460
72,162
+0.06(+2.50%)
Nov 06, 2019
2.380
2.450
2.350
2.400
71,936
+0.01(+0.42%)
Nov 05, 2019
2.330
2.500
2.300
2.390
114,735
+0.08(+3.46%)
Nov 04, 2019
2.340
2.400
2.250
2.310
77,250
-0.04(-1.70%)
Nov 01, 2019
2.300
2.380
2.300
2.350
35,400
+0.05(+2.17%)
Oct 31, 2019
2.290
2.300
2.210
2.300
50,084
-0.01(-0.43%)
Oct 30, 2019
2.300
2.310
2.230
2.310
73,777
+0.00(+0.00%)
Oct 29, 2019
2.270
2.340
2.260
2.310
37,561
+0.04(+1.76%)
Oct 28, 2019
2.330
2.330
2.220
2.270
97,246
-0.06(-2.58%)
Oct 25, 2019
2.390
2.410
2.290
2.330
61,400
-0.08(-3.32%)
Oct 24, 2019
2.370
2.420
2.240
2.410
101,406
+0.07(+2.99%)
Oct 23, 2019
2.340
2.340
2.230
2.340
50,842
+0.04(+1.74%)
Oct 22, 2019
2.320
2.340
2.240
2.300
52,498
-0.01(-0.43%)
Oct 21, 2019
2.370
2.370
2.240
2.310
42,313
-0.06(-2.53%)
Oct 18, 2019
2.250
2.370
2.220
2.370
48,700
+0.09(+3.95%)
Oct 17, 2019
2.370
2.370
2.240
2.280
64,272
-0.08(-3.39%)
Oct 16, 2019
2.350
2.470
2.280
2.360
68,583
-0.03(-1.26%)
Oct 15, 2019
2.600
2.720
2.270
2.390
542,548
+0.04(+1.70%)
Oct 14, 2019
2.240
2.410
2.240
2.350
216,266
+0.06(+2.62%)
Oct 11, 2019
2.170
2.360
2.170
2.290
128,100
+0.14(+6.51%)
Oct 10, 2019
2.090
2.170
2.050
2.150
49,486
+0.06(+2.87%)
Oct 09, 2019
1.940
2.110
1.900
2.090
83,467
+0.16(+8.29%)
Oct 08, 2019
2.050
2.140
1.900
1.930
88,248
-0.12(-5.85%)
Oct 07, 2019
2.000
2.200
2.000
2.050
96,759
+0.02(+0.99%)
Oct 04, 2019
2.380
2.380
2.020
2.030
185,200
-0.34(-14.35%)
Oct 03, 2019
2.430
2.430
2.320
2.370
46,696
-0.05(-2.07%)
Oct 02, 2019
2.470
2.500
2.370
2.420
63,814
-0.05(-2.02%)
Oct 01, 2019
2.660
2.680
2.470
2.470
265,761
-0.16(-6.08%)
Sep 30, 2019
2.660
2.780
2.340
2.630
201,944
+0.01(+0.38%)
Sep 27, 2019
2.260
2.650
2.227
2.620
182,900
+0.37(+16.44%)
Sep 26, 2019
2.200
2.300
2.121
2.250
111,985
+0.07(+3.21%)
Sep 25, 2019
2.200
2.270
2.160
2.180
148,068
-0.01(-0.46%)
Sep 24, 2019
2.180
2.290
2.120
2.190
136,466
+0.01(+0.46%)
Sep 23, 2019
2.230
2.230
2.160
2.180
92,062
-0.06(-2.68%)
Sep 20, 2019
2.170
2.270
2.160
2.240
117,600
+0.08(+3.70%)
Sep 19, 2019
2.230
2.230
2.110
2.160
126,819
-0.06(-2.70%)
Sep 18, 2019
2.310
2.340
2.190
2.220
105,216
-0.08(-3.48%)
Sep 17, 2019
2.420
2.428
2.243
2.300
112,463
-0.12(-4.96%)
Sep 16, 2019
2.340
2.613
2.260
2.420
240,198
+0.15(+6.61%)
Sep 13, 2019
2.180
2.350
2.167
2.270
204,800
+0.12(+5.58%)
Sep 12, 2019
2.020
2.240
1.964
2.150
194,019
+0.13(+6.44%)
Sep 11, 2019
2.110
2.120
1.930
2.020
247,313
-0.09(-4.27%)
Sep 10, 2019
1.820
2.160
1.800
2.110
240,356
+0.28(+15.30%)
Sep 09, 2019
1.630
1.930
1.630
1.830
276,534
+0.18(+10.91%)
Sep 06, 2019
1.640
1.680
1.610
1.650
796,300
+0.00(+0.00%)
Sep 05, 2019
1.650
1.690
1.592
1.650
82,772
+0.01(+0.61%)
Sep 04, 2019
1.590
1.650
1.560
1.640
59,751
+0.07(+4.46%)
Sep 03, 2019
1.610
1.660
1.570
1.570
136,228
-0.05(-3.09%)
Aug 30, 2019
1.590
1.655
1.550
1.620
195,800
+0.03(+1.89%)
Aug 29, 2019
1.590
1.660
1.570
1.590
127,864
+0.00(+0.00%)
Aug 28, 2019
1.570
1.630
1.570
1.590
106,019
+0.03(+1.92%)
Aug 27, 2019
1.560
1.650
1.520
1.560
124,358
+0.00(+0.00%)
Aug 26, 2019
1.580
1.650
1.530
1.560
266,649
-0.02(-1.27%)
Aug 23, 2019
1.570
1.600
1.520
1.580
103,600
+0.01(+0.64%)
Aug 22, 2019
1.590
1.630
1.550
1.570
91,012
-0.02(-1.26%)
Aug 21, 2019
1.550
1.622
1.500
1.590
208,162
+0.04(+2.58%)
Aug 20, 2019
1.520
1.570
1.481
1.550
28,151
+0.03(+1.97%)
Aug 19, 2019
1.550
1.580
1.500
1.520
125,707
-0.01(-0.65%)
Aug 16, 2019
1.500
1.560
1.471
1.530
105,500
+0.03(+2.00%)
Aug 15, 2019
1.510
1.530
1.470
1.500
245,875
-0.01(-0.66%)
Aug 14, 2019
1.470
1.550
1.430
1.510
120,216
+0.05(+3.42%)
Aug 13, 2019
1.480
1.540
1.450
1.460
111,445
-0.02(-1.35%)
Aug 12, 2019
1.510
1.510
1.450
1.480
79,115
-0.02(-1.33%)
Aug 09, 2019
1.550
1.650
1.490
1.500
164,300
-0.01(-0.66%)
Aug 08, 2019
1.530
1.690
1.470
1.510
260,938
+0.03(+2.03%)
Aug 07, 2019
1.360
1.530
1.340
1.480
257,519
+0.12(+8.82%)
Aug 06, 2019
1.440
1.440
1.330
1.360
92,585
-0.07(-4.90%)
Aug 05, 2019
1.430
1.430
1.360
1.430
96,779
-0.01(-0.69%)
Aug 02, 2019
1.480
1.490
1.360
1.440
77,300
-0.04(-2.70%)
Aug 01, 2019
1.500
1.560
1.450
1.480
152,881
-0.01(-0.67%)
Jul 31, 2019
1.540
1.550
1.480
1.490
119,926
-0.01(-0.67%)
Jul 30, 2019
1.470
1.570
1.470
1.500
74,546
+0.02(+1.35%)
Jul 29, 2019
1.560
1.590
1.455
1.480
234,779
-0.07(-4.52%)
Jul 26, 2019
1.600
1.632
1.530
1.550
54,100
-0.03(-1.90%)
Jul 25, 2019
1.560
1.640
1.550
1.580
56,249
+0.03(+1.94%)
Jul 24, 2019
1.670
1.670
1.500
1.550
170,138
-0.12(-7.19%)
Jul 23, 2019
1.660
1.700
1.610
1.670
83,138
+0.02(+1.21%)
Jul 22, 2019
1.590
1.690
1.590
1.650
86,866
+0.08(+5.10%)
Jul 19, 2019
1.550
1.660
1.550
1.570
143,600
-0.04(-2.48%)
Jul 18, 2019
1.670
1.670
1.560
1.610
64,239
-0.04(-2.42%)
Jul 17, 2019
1.660
1.710
1.640
1.650
193,439
+0.01(+0.61%)
Jul 16, 2019
1.590
1.700
1.530
1.640
171,570
+0.06(+3.80%)
Jul 15, 2019
1.610
1.620
1.550
1.580
99,286
-0.01(-0.63%)
Jul 12, 2019
1.670
1.738
1.570
1.590
111,800
-0.06(-3.64%)
Jul 11, 2019
1.740
1.790
1.620
1.650
207,408
-0.07(-4.07%)
Jul 10, 2019
1.750
1.829
1.680
1.720
95,588
+0.00(+0.00%)
Jul 09, 2019
1.850
1.850
1.670
1.720
143,282
-0.11(-6.01%)
Jul 08, 2019
1.780
1.900
1.780
1.830
147,412
+0.06(+3.39%)
Jul 05, 2019
1.660
1.830
1.650
1.770
377,800
+0.11(+6.63%)
Jul 03, 2019
1.570
1.670
1.560
1.660
147,600
+0.11(+7.10%)
Jul 02, 2019
1.690
1.740
1.550
1.550
222,905
-0.11(-6.63%)
Jul 01, 2019
1.600
1.710
1.600
1.660
356,382
+0.15(+9.93%)
Jun 28, 2019
1.480
1.570
1.480
1.510
4,629,700
+0.05(+3.42%)
Jun 27, 2019
1.460
1.640
1.450
1.460
435,859
+0.02(+1.39%)
Jun 26, 2019
1.590
1.620
1.440
1.440
327,802
-0.12(-7.69%)
Jun 25, 2019
1.600
1.700
1.540
1.560
202,122
-0.07(-4.29%)
Jun 24, 2019
1.710
1.770
1.570
1.630
194,877
-0.05(-2.98%)
Jun 21, 2019
1.760
1.880
1.680
1.680
343,200
-0.09(-5.08%)
Jun 20, 2019
1.920
1.960
1.750
1.770
299,212
-0.14(-7.33%)
Jun 19, 2019
2.010
2.070
1.880
1.910
224,693
-0.11(-5.45%)
Jun 18, 2019
2.110
2.130
2.015
2.020
212,421
-0.02(-0.98%)
Jun 17, 2019
1.760
2.150
1.760
2.040
344,445
+0.28(+15.91%)
Jun 14, 2019
1.840
1.860
1.740
1.760
166,000
-0.07(-3.83%)
Jun 13, 2019
1.920
2.000
1.810
1.830
239,292
-0.07(-3.68%)
Jun 12, 2019
2.020
2.040
1.880
1.900
207,108
-0.11(-5.47%)
Jun 11, 2019
2.090
2.090
1.980
2.010
205,476
-0.04(-1.95%)
Jun 10, 2019
2.130
2.240
2.030
2.050
293,451
-0.05(-2.38%)
Jun 07, 2019
2.200
2.220
2.070
2.100
420,000
-0.07(-3.23%)
Jun 06, 2019
2.310
2.360
2.170
2.170
183,298
-0.12(-5.24%)
Jun 05, 2019
2.600
2.600
2.280
2.290
136,862
-0.32(-12.26%)
Jun 04, 2019
2.390
2.630
2.390
2.610
129,038
+0.23(+9.66%)
Jun 03, 2019
2.400
2.460
2.330
2.380
101,621
-0.03(-1.24%)
May 31, 2019
2.480
2.490
2.240
2.410
201,200
-0.05(-2.03%)
May 30, 2019
2.450
2.490
2.450
2.460
82,545
+0.05(+2.07%)
May 29, 2019
2.560
2.560
2.300
2.410
157,464
-0.15(-5.86%)
May 28, 2019
2.550
2.650
2.520
2.560
495,030
+0.04(+1.59%)
May 24, 2019
2.250
2.660
2.225
2.520
266,100
+0.30(+13.51%)
May 23, 2019
2.180
2.240
2.150
2.220
118,002
+0.02(+0.91%)
May 22, 2019
2.220
2.240
2.140
2.200
105,785
-0.02(-0.90%)
May 21, 2019
2.220
2.365
2.210
2.220
105,282
+0.06(+2.78%)
May 20, 2019
2.320
2.380
2.080
2.160
339,897
-0.16(-6.90%)
May 17, 2019
2.360
2.440
2.310
2.320
123,500
-0.05(-2.11%)
May 16, 2019
2.430
2.500
2.360
2.370
139,513
+0.02(+0.85%)
May 15, 2019
2.490
2.540
2.350
2.350
145,470
-0.14(-5.62%)
May 14, 2019
2.680
2.710
2.440
2.490
157,035
-0.19(-7.09%)
May 13, 2019
2.750
2.820
2.600
2.680
101,943
-0.08(-2.90%)
May 10, 2019
2.810
2.960
2.740
2.760
85,200
-0.02(-0.72%)
May 09, 2019
2.930
2.930
2.640
2.780
173,214
-0.12(-4.14%)
May 08, 2019
2.970
2.970
2.890
2.900
62,722
-0.02(-0.68%)
May 07, 2019
3.180
3.180
2.820
2.920
195,644
-0.29(-9.03%)
May 06, 2019
3.200
3.230
3.160
3.210
40,906
+0.00(+0.00%)
May 03, 2019
3.170
3.250
3.070
3.210
73,700
+0.06(+1.90%)
May 02, 2019
3.150
3.170
3.070
3.150
46,177
+0.01(+0.32%)
May 01, 2019
3.200
3.240
3.090
3.140
66,822
-0.05(-1.57%)
Apr 30, 2019
3.200
3.270
3.140
3.190
66,282
+0.00(+0.00%)
Apr 29, 2019
3.210
3.290
3.180
3.190
37,252
-0.01(-0.31%)
Apr 26, 2019
3.180
3.290
3.150
3.200
73,900
+0.02(+0.63%)
Apr 25, 2019
3.170
3.220
3.090
3.180
134,049
+0.03(+0.95%)
Apr 24, 2019
3.200
3.240
3.100
3.150
98,412
-0.02(-0.63%)
Apr 23, 2019
3.370
3.402
3.130
3.170
182,680
-0.21(-6.21%)
Apr 22, 2019
3.390
3.420
3.310
3.380
80,524
+0.03(+0.90%)
Apr 18, 2019
3.270
3.360
3.260
3.350
79,800
+0.06(+1.82%)
Apr 17, 2019
3.230
3.300
3.200
3.290
79,320
+0.06(+1.86%)
Apr 16, 2019
3.340
3.340
3.200
3.230
124,035
-0.02(-0.62%)
Apr 15, 2019
3.310
3.310
3.200
3.250
56,516
-0.04(-1.22%)
Apr 12, 2019
3.370
3.430
3.220
3.290
195,200
-0.08(-2.37%)
Apr 11, 2019
3.280
3.415
3.250
3.370
89,799
+0.04(+1.20%)
Apr 10, 2019
3.300
3.350
3.200
3.330
228,898
+0.03(+0.91%)
Apr 09, 2019
3.350
3.390
3.290
3.300
68,980
-0.04(-1.20%)
Apr 08, 2019
3.400
3.470
3.320
3.340
186,842
-0.08(-2.34%)
Apr 05, 2019
3.350
3.475
3.342
3.420
67,800
+0.09(+2.70%)
Apr 04, 2019
3.480
3.490
3.300
3.330
77,100
-0.12(-3.48%)
Apr 03, 2019
3.320
3.460
3.320
3.450
82,238
+0.14(+4.23%)
Apr 02, 2019
3.350
3.400
3.290
3.310
56,537
-0.03(-0.90%)
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.