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
Barnwell Industries
(NY:
BRN
)
2.780
+0.020 (+0.72%)
Official Closing Price
Updated: 8:00 PM EDT, May 28, 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 30, 2020
0.6500
0.8400
0.6000
0.7045
906,517
+0.08(+12.61%)
Apr 29, 2020
0.6900
0.6942
0.6120
0.6256
516,639
+0.03(+4.25%)
Apr 28, 2020
0.5750
0.8800
0.5700
0.6001
1,292,816
+0.03(+5.28%)
Apr 27, 2020
0.5939
0.6040
0.5300
0.5700
45,084
-0.00(-0.56%)
Apr 24, 2020
0.6100
0.6900
0.5700
0.5732
87,600
-0.02(-2.95%)
Apr 23, 2020
0.5600
0.7499
0.5500
0.5906
314,719
+0.05(+9.80%)
Apr 22, 2020
0.5200
0.5696
0.5000
0.5379
49,630
+0.03(+5.39%)
Apr 21, 2020
0.5729
0.5729
0.4684
0.5104
46,290
-0.07(-12.60%)
Apr 20, 2020
0.5600
0.6000
0.5100
0.5840
58,268
+0.00(+0.69%)
Apr 17, 2020
0.5410
0.6435
0.5410
0.5800
79,900
+0.04(+7.87%)
Apr 16, 2020
0.5300
0.5700
0.5100
0.5377
76,820
+0.01(+1.45%)
Apr 15, 2020
0.5200
0.5400
0.5100
0.5300
26,106
+0.03(+6.00%)
Apr 14, 2020
0.5620
0.5910
0.4900
0.5000
129,136
-0.06(-11.11%)
Apr 13, 2020
0.6600
0.6600
0.5620
0.5625
99,464
-0.05(-7.53%)
Apr 09, 2020
0.6300
0.7485
0.5620
0.6083
328,600
+0.03(+4.59%)
Apr 08, 2020
0.5471
0.6485
0.5025
0.5816
136,324
+0.06(+11.61%)
Apr 07, 2020
0.5750
0.5980
0.5200
0.5211
25,615
-0.04(-6.95%)
Apr 06, 2020
0.5526
0.5731
0.5181
0.5600
111,868
+0.00(+0.11%)
Apr 03, 2020
0.5500
0.7300
0.5400
0.5594
218,700
+0.02(+3.59%)
Apr 02, 2020
0.6900
0.8400
0.4444
0.5400
619,622
-0.15(-21.74%)
Apr 01, 2020
0.6000
0.8000
0.5700
0.6900
216,420
+0.07(+11.36%)
Mar 31, 2020
0.3530
1.200
0.3496
0.6196
903,569
+0.30(+93.02%)
Mar 30, 2020
0.4200
0.4400
0.3012
0.3210
41,367
-0.08(-19.75%)
Mar 27, 2020
0.4400
0.4500
0.4000
0.4000
30,900
-0.01(-2.42%)
Mar 26, 2020
0.4800
0.4800
0.4000
0.4099
45,011
-0.04(-8.93%)
Mar 25, 2020
0.4199
0.4701
0.4199
0.4501
10,341
+0.01(+2.72%)
Mar 24, 2020
0.4500
0.4579
0.4000
0.4382
3,011
-0.02(-4.72%)
Mar 23, 2020
0.5000
0.5000
0.4000
0.4599
17,234
-0.00(-0.02%)
Mar 20, 2020
0.5500
0.6900
0.3500
0.4600
110,900
-0.09(-16.36%)
Mar 19, 2020
0.3800
0.5500
0.3700
0.5500
82,327
+0.17(+42.86%)
Mar 18, 2020
0.4329
0.4329
0.3850
0.3850
11,690
-0.07(-14.44%)
Mar 17, 2020
0.5000
0.5150
0.4500
0.4500
5,021
-0.05(-10.02%)
Mar 16, 2020
0.5290
0.5290
0.5001
0.5001
7,054
-0.03(-5.41%)
Mar 13, 2020
0.5000
0.5287
0.5000
0.5287
9,100
+0.02(+3.67%)
Mar 12, 2020
0.5100
0.5300
0.5100
0.5100
18,659
-0.00(-0.22%)
Mar 11, 2020
0.5500
0.5500
0.5100
0.5111
7,226
-0.02(-3.57%)
Mar 10, 2020
0.5379
0.5876
0.5300
0.5300
20,133
+0.02(+3.92%)
Mar 09, 2020
0.5025
0.5999
0.5025
0.5100
36,158
-0.05(-8.12%)
Mar 06, 2020
0.5200
0.5700
0.5037
0.5551
16,500
-0.01(-2.36%)
Mar 05, 2020
0.6000
0.6400
0.5671
0.5685
22,531
-0.06(-9.78%)
Mar 04, 2020
0.6000
0.6400
0.6000
0.6301
24,595
+0.00(+0.02%)
Mar 03, 2020
0.5972
0.6307
0.5528
0.6300
40,921
+0.03(+5.49%)
Mar 02, 2020
0.6200
0.6505
0.5500
0.5972
33,597
+0.01(+1.20%)
Feb 28, 2020
0.6400
0.6400
0.5500
0.5901
54,900
-0.07(-10.59%)
Feb 27, 2020
0.6800
0.7223
0.6500
0.6600
37,068
-0.08(-10.99%)
Feb 26, 2020
0.7900
0.8200
0.7300
0.7415
55,938
-0.08(-9.68%)
Feb 25, 2020
0.9100
0.9100
0.8100
0.8210
11,030
-0.04(-4.53%)
Feb 24, 2020
0.9100
0.9100
0.8350
0.8600
28,673
-0.06(-6.65%)
Feb 21, 2020
0.9136
0.9213
0.8500
0.9213
28,300
+0.01(+1.24%)
Feb 20, 2020
0.9700
0.9700
0.8600
0.9100
92,461
-0.04(-4.21%)
Feb 19, 2020
1.170
1.170
0.9000
0.9500
44,953
-0.11(-10.05%)
Feb 18, 2020
1.030
1.129
1.030
1.056
41,787
-0.00(-0.36%)
Feb 14, 2020
1.060
1.140
1.050
1.060
160,700
+0.02(+1.92%)
Feb 13, 2020
1.170
1.380
1.030
1.040
239,369
-0.33(-24.09%)
Feb 12, 2020
1.150
1.370
1.120
1.370
352,149
+0.07(+5.38%)
Feb 11, 2020
1.130
2.680
1.020
1.300
7,815,685
+0.36(+38.30%)
Feb 10, 2020
0.9340
0.9400
0.9340
0.9400
1,295
+0.02(+2.17%)
Feb 07, 2020
0.9900
1.000
0.8800
0.9200
4,700
+0.02(+2.22%)
Feb 06, 2020
0.8900
1.000
0.8900
0.9000
5,176
+0.01(+1.12%)
Feb 05, 2020
0.8400
0.8900
0.8400
0.8900
7,084
+0.07(+8.38%)
Feb 04, 2020
0.8400
0.8400
0.8000
0.8212
5,932
-0.04(-4.51%)
Feb 03, 2020
0.9490
0.9550
0.8600
0.8600
4,125
-0.05(-5.50%)
Jan 31, 2020
0.8500
0.9119
0.7500
0.9101
72,100
+0.04(+4.61%)
Jan 30, 2020
0.8981
0.8981
0.8500
0.8700
3,638
-0.07(-7.45%)
Jan 29, 2020
1.132
1.150
0.8141
0.9400
67,118
-0.22(-18.97%)
Jan 28, 2020
1.162
1.162
1.160
1.160
2,902
+0.00(+0.00%)
Jan 27, 2020
1.200
1.200
1.160
1.160
2,716
-0.04(-3.33%)
Jan 24, 2020
1.167
1.200
1.142
1.200
1,800
+0.07(+5.84%)
Jan 23, 2020
1.160
1.190
1.130
1.134
11,070
-0.03(-2.26%)
Jan 22, 2020
1.190
1.190
1.130
1.160
1,002
-0.03(-2.52%)
Jan 21, 2020
1.170
1.200
1.120
1.190
45,192
+0.01(+0.85%)
Jan 17, 2020
1.190
1.190
1.134
1.180
4,200
+0.03(+2.61%)
Jan 16, 2020
1.130
1.159
1.120
1.150
18,281
-0.03(-2.21%)
Jan 15, 2020
1.210
1.210
1.126
1.176
24,999
-0.09(-7.11%)
Jan 14, 2020
1.290
1.290
1.120
1.266
39,805
+0.00(+0.08%)
Jan 13, 2020
1.111
1.284
1.111
1.265
44,055
+0.14(+12.95%)
Jan 10, 2020
1.130
1.130
1.094
1.120
6,100
+0.02(+1.82%)
Jan 09, 2020
1.080
1.130
1.050
1.100
13,901
-0.03(-2.65%)
Jan 08, 2020
1.160
1.160
1.015
1.130
70,895
+0.00(+0.00%)
Jan 07, 2020
1.100
1.160
1.100
1.130
27,077
+0.03(+2.73%)
Jan 06, 2020
0.9900
1.110
0.9500
1.100
70,002
+0.07(+6.80%)
Jan 03, 2020
1.030
1.190
0.9900
1.030
49,200
+0.04(+3.79%)
Jan 02, 2020
0.9800
1.030
0.9200
0.9924
38,132
-0.04(-3.65%)
Dec 31, 2019
1.000
1.040
0.9937
1.030
25,600
+0.06(+6.19%)
Dec 30, 2019
0.9944
0.9944
0.7980
0.9700
90,098
-0.02(-2.45%)
Dec 27, 2019
1.110
1.110
0.9500
0.9944
50,100
-0.08(-7.04%)
Dec 26, 2019
1.030
1.100
1.000
1.070
40,878
+0.06(+5.91%)
Dec 24, 2019
1.030
1.030
0.9146
1.010
24,700
+0.01(+1.00%)
Dec 23, 2019
1.000
1.030
0.9200
1.000
67,420
-0.01(-0.92%)
Dec 20, 2019
0.8500
1.020
0.7981
1.009
203,800
+0.22(+27.76%)
Dec 19, 2019
0.6000
0.8900
0.6000
0.7900
325,745
+0.22(+38.38%)
Dec 18, 2019
0.5900
0.5900
0.5500
0.5709
28,444
-0.03(-5.71%)
Dec 17, 2019
0.6150
0.6400
0.5910
0.6055
107,153
-0.04(-6.85%)
Dec 16, 2019
0.6900
0.7064
0.5900
0.6500
292,726
-0.08(-10.96%)
Dec 13, 2019
0.7200
0.7300
0.6201
0.7300
130,700
+0.00(+0.01%)
Dec 12, 2019
0.6100
0.7499
0.6000
0.7299
438,752
+0.12(+19.66%)
Dec 11, 2019
0.7000
0.7200
0.5900
0.6100
298,386
-0.05(-7.60%)
Dec 10, 2019
0.6000
0.7000
0.5900
0.6602
263,025
+0.03(+4.79%)
Dec 09, 2019
0.5600
0.6800
0.5500
0.6300
153,891
+0.08(+15.05%)
Dec 06, 2019
0.5200
0.6600
0.4800
0.5476
429,200
+0.07(+14.08%)
Dec 05, 2019
0.5300
0.5300
0.4500
0.4800
22,669
-0.01(-2.04%)
Dec 04, 2019
0.4400
0.5300
0.4300
0.4900
168,791
+0.05(+10.83%)
Dec 03, 2019
0.5000
0.5500
0.4116
0.4421
108,521
-0.08(-15.40%)
Dec 02, 2019
0.5900
0.7484
0.4660
0.5226
1,164,434
-0.01(-1.73%)
Nov 29, 2019
0.3960
0.5999
0.3800
0.5318
391,900
+0.14(+34.33%)
Nov 27, 2019
0.3930
0.3980
0.3700
0.3959
27,600
+0.02(+5.57%)
Nov 26, 2019
0.3700
0.3750
0.3500
0.3750
13,495
+0.01(+3.05%)
Nov 25, 2019
0.3488
0.3792
0.3488
0.3639
17,047
-0.01(-2.75%)
Nov 22, 2019
0.3778
0.3778
0.3608
0.3742
58,000
-0.01(-1.78%)
Nov 21, 2019
0.3973
0.3973
0.3600
0.3810
3,586
-0.02(-3.79%)
Nov 20, 2019
0.3880
0.3960
0.3880
0.3960
1,232
+0.01(+2.06%)
Nov 19, 2019
0.3700
0.3930
0.3700
0.3880
3,921
+0.02(+4.86%)
Nov 18, 2019
0.3800
0.3900
0.3700
0.3700
17,332
-0.02(-5.61%)
Nov 15, 2019
0.4050
0.4050
0.3350
0.3920
40,600
-0.00(-0.76%)
Nov 14, 2019
0.4000
0.4299
0.3834
0.3950
59,745
+0.00(+0.00%)
Nov 13, 2019
0.4050
0.4200
0.3950
0.3950
2,399
-0.01(-3.66%)
Nov 12, 2019
0.4100
0.4100
0.3900
0.4100
7,579
-0.01(-2.38%)
Nov 11, 2019
0.4200
0.4300
0.4200
0.4200
2,478
+0.00(+0.00%)
Nov 08, 2019
0.4000
0.4208
0.4000
0.4200
8,400
+0.00(+0.86%)
Nov 07, 2019
0.4600
0.4600
0.4164
0.4164
7,227
-0.03(-6.43%)
Nov 06, 2019
0.4800
0.4800
0.3921
0.4450
57,687
-0.02(-5.32%)
Nov 05, 2019
0.5000
0.5000
0.4000
0.4700
30,691
-0.04(-7.84%)
Nov 04, 2019
0.3700
0.5100
0.3700
0.5100
138,999
+0.16(+45.26%)
Nov 01, 2019
0.3800
0.3850
0.3351
0.3511
29,300
-0.03(-7.56%)
Oct 31, 2019
0.3900
0.3900
0.3300
0.3798
6,564
+0.02(+5.85%)
Oct 30, 2019
0.3900
0.3900
0.3451
0.3588
64,244
-0.03(-7.43%)
Oct 29, 2019
0.4050
0.4100
0.3770
0.3876
43,350
-0.02(-5.81%)
Oct 28, 2019
0.4430
0.4430
0.4000
0.4115
18,437
-0.01(-2.56%)
Oct 25, 2019
0.4148
0.4700
0.4148
0.4223
4,300
-0.00(-0.89%)
Oct 24, 2019
0.4799
0.5100
0.4200
0.4261
23,213
+0.01(+3.57%)
Oct 23, 2019
0.4001
0.4300
0.4000
0.4114
44,112
-0.01(-2.05%)
Oct 22, 2019
0.4300
0.5100
0.4000
0.4200
162,250
+0.00(+0.45%)
Oct 21, 2019
0.4704
0.4704
0.4000
0.4181
76,315
-0.02(-4.57%)
Oct 18, 2019
0.4200
0.4620
0.4200
0.4381
99,400
+0.03(+6.85%)
Oct 17, 2019
0.5300
0.5373
0.4100
0.4100
158,330
-0.09(-18.00%)
Oct 16, 2019
0.3900
0.5200
0.3800
0.5000
119,895
+0.04(+8.67%)
Oct 15, 2019
0.4500
0.4900
0.3000
0.4601
212,434
-0.07(-12.69%)
Oct 14, 2019
0.4800
0.6850
0.4650
0.5270
849,280
+0.05(+9.79%)
Oct 11, 2019
0.4650
0.4900
0.4650
0.4800
15,000
+0.01(+3.23%)
Oct 10, 2019
0.4300
0.4700
0.4300
0.4650
9,459
-0.01(-2.11%)
Oct 09, 2019
0.5035
0.5043
0.4300
0.4750
7,159
-0.00(-0.98%)
Oct 08, 2019
0.5100
0.6000
0.4500
0.4797
103,911
-0.01(-1.09%)
Oct 07, 2019
0.5000
0.5000
0.4850
0.4850
615
-0.01(-1.78%)
Oct 04, 2019
0.5000
0.5000
0.4202
0.4938
87,400
-0.01(-1.24%)
Oct 03, 2019
0.4700
0.5200
0.4200
0.5000
53,934
+0.03(+6.38%)
Oct 02, 2019
0.4700
0.4700
0.4673
0.4700
7,283
-0.04(-8.02%)
Oct 01, 2019
0.5011
0.5220
0.4600
0.5110
10,282
-0.01(-2.13%)
Sep 30, 2019
0.5301
0.5302
0.5221
0.5221
2,503
-0.03(-5.07%)
Sep 27, 2019
0.5215
0.5800
0.4584
0.5500
17,200
-0.04(-6.35%)
Sep 26, 2019
0.5520
0.5873
0.5520
0.5873
3,673
+0.04(+6.57%)
Sep 25, 2019
0.5500
0.5900
0.5500
0.5511
5,136
-0.03(-4.64%)
Sep 24, 2019
0.5848
0.5848
0.5500
0.5779
4,838
+0.03(+4.94%)
Sep 23, 2019
0.5691
0.5873
0.5501
0.5507
23,938
-0.04(-6.23%)
Sep 20, 2019
0.5640
0.5873
0.5500
0.5873
39,900
-0.00(-0.68%)
Sep 19, 2019
0.5820
0.6000
0.5576
0.5913
26,424
-0.02(-3.40%)
Sep 18, 2019
0.6400
0.6499
0.5801
0.6121
59,958
-0.03(-4.36%)
Sep 17, 2019
0.7600
0.7784
0.5525
0.6400
56,528
-0.17(-20.99%)
Sep 16, 2019
0.7610
0.8575
0.7245
0.8100
195,206
+0.12(+17.39%)
Sep 13, 2019
0.7323
0.7323
0.6601
0.6900
31,200
+0.04(+6.14%)
Sep 12, 2019
0.7000
0.7000
0.6501
0.6501
2,232
-0.03(-3.82%)
Sep 11, 2019
0.7000
0.7000
0.6500
0.6759
29,007
-0.03(-3.79%)
Sep 10, 2019
0.6740
0.7025
0.6600
0.7025
12,577
+0.04(+6.01%)
Sep 09, 2019
0.6600
0.7000
0.6600
0.6627
4,033
-0.04(-5.33%)
Sep 06, 2019
0.6835
0.7100
0.6834
0.7000
6,300
+0.00(+0.00%)
Sep 05, 2019
0.7011
0.7011
0.6800
0.7000
2,504
+0.00(+0.01%)
Sep 04, 2019
0.7000
0.7000
0.6964
0.6999
4,406
+0.00(+0.71%)
Sep 03, 2019
0.7480
0.7500
0.6928
0.6950
5,891
-0.04(-4.79%)
Aug 30, 2019
0.8200
0.8200
0.7260
0.7300
16,600
-0.05(-6.91%)
Aug 29, 2019
0.7691
0.8121
0.7560
0.7842
6,263
+0.03(+3.73%)
Aug 28, 2019
0.7560
0.7938
0.7560
0.7560
773
+0.00(+0.00%)
Aug 27, 2019
0.8026
0.8026
0.7560
0.7560
5,915
-0.01(-1.82%)
Aug 26, 2019
0.7610
0.7844
0.7610
0.7700
1,120
+0.01(+1.46%)
Aug 23, 2019
0.8066
0.8066
0.7554
0.7589
5,100
-0.06(-7.51%)
Aug 22, 2019
0.8300
0.8300
0.7301
0.8205
30,982
-0.01(-1.14%)
Aug 21, 2019
0.8300
0.8300
0.8300
0.8300
260
-0.10(-10.29%)
Aug 20, 2019
0.9146
0.9252
0.9100
0.9252
1,364
+0.02(+1.67%)
Aug 19, 2019
0.9100
0.9100
0.9100
0.9100
213
+0.00(+0.00%)
Aug 16, 2019
0.9400
0.9400
0.9100
0.9100
4,100
-0.01(-1.09%)
Aug 15, 2019
0.9120
0.9400
0.9120
0.9200
6,849
-0.02(-2.17%)
Aug 14, 2019
0.9404
0.9404
0.9404
0.9404
14
+0.00(+0.00%)
Aug 13, 2019
0.9200
0.9404
0.9148
0.9404
14,562
-0.05(-5.01%)
Aug 12, 2019
0.9400
0.9900
0.9400
0.9900
8,779
+0.06(+6.45%)
Aug 09, 2019
0.9300
0.9347
0.9300
0.9300
6,800
+0.01(+1.09%)
Aug 08, 2019
0.9200
0.9836
0.9200
0.9200
1,992
+0.01(+1.09%)
Aug 07, 2019
1.014
1.020
0.9100
0.9101
28,833
-0.11(-10.77%)
Aug 06, 2019
1.020
1.020
1.020
1.020
410
-0.01(-0.97%)
Aug 05, 2019
1.000
1.050
0.9821
1.030
7,540
+0.03(+3.00%)
Aug 02, 2019
1.050
1.050
1.000
1.000
2,200
-0.02(-1.96%)
Aug 01, 2019
1.015
1.050
1.015
1.020
2,896
+0.01(+0.99%)
Jul 31, 2019
1.050
1.050
1.010
1.010
1,833
-0.02(-1.94%)
Jul 30, 2019
1.009
1.070
1.009
1.030
4,196
+0.03(+3.00%)
Jul 29, 2019
1.000
1.050
1.000
1.000
5,916
-0.03(-2.91%)
Jul 26, 2019
1.005
1.070
1.005
1.030
1,800
-0.01(-0.96%)
Jul 25, 2019
1.030
1.070
1.000
1.040
20,167
-0.00(-0.46%)
Jul 24, 2019
1.030
1.070
1.030
1.045
14,204
+0.02(+1.63%)
Jul 23, 2019
0.9700
1.028
0.9700
1.028
8,226
+0.03(+2.73%)
Jul 22, 2019
0.9861
1.010
0.9801
1.001
22,400
+0.00(+0.07%)
Jul 19, 2019
1.020
1.020
0.9912
1.000
8,200
-0.02(-1.96%)
Jul 18, 2019
1.020
1.020
1.020
1.020
135
+0.07(+7.37%)
Jul 17, 2019
1.015
1.015
0.9500
0.9500
713
+0.00(+0.00%)
Jul 16, 2019
0.9900
1.000
0.9500
0.9500
7,331
-0.10(-9.52%)
Jul 15, 2019
1.040
1.060
1.010
1.050
4,695
+0.05(+5.00%)
Jul 12, 2019
1.070
1.080
1.000
1.000
16,100
+0.02(+1.77%)
Jul 11, 2019
1.020
1.085
0.9574
0.9826
19,379
+0.04(+4.53%)
Jul 10, 2019
1.010
1.010
0.9400
0.9400
56,290
-0.08(-7.76%)
Jul 09, 2019
1.021
1.021
1.019
1.019
788
+0.02(+1.91%)
Jul 08, 2019
1.010
1.008
1.000
1.000
17,909
-0.05(-4.76%)
Jul 05, 2019
1.080
1.090
1.045
1.050
1,400
+0.01(+0.96%)
Jul 03, 2019
1.005
1.040
1.005
1.040
400
+0.04(+4.00%)
Jul 02, 2019
1.110
1.110
1.000
1.000
114,868
-0.07(-6.85%)
Jul 01, 2019
1.120
1.120
1.060
1.073
23,831
-0.06(-5.00%)
Jun 28, 2019
1.140
1.203
1.130
1.130
12,800
-0.01(-0.88%)
Jun 27, 2019
1.180
1.213
1.125
1.140
86,917
-0.32(-21.92%)
Jun 26, 2019
1.160
1.460
1.120
1.460
25,129
+0.29(+24.79%)
Jun 25, 2019
1.150
1.203
1.150
1.170
18,086
-0.06(-4.88%)
Jun 24, 2019
1.120
1.240
1.120
1.230
31,967
+0.11(+9.82%)
Jun 21, 2019
1.200
1.300
1.120
1.120
21,800
-0.10(-8.20%)
Jun 20, 2019
1.170
1.320
1.030
1.220
285,840
+0.05(+4.00%)
Jun 19, 2019
1.240
1.240
1.140
1.173
23,540
-0.02(-1.41%)
Jun 18, 2019
1.240
1.257
1.180
1.190
25,346
-0.04(-3.26%)
Jun 17, 2019
1.251
1.251
1.230
1.230
6,173
-0.02(-1.60%)
Jun 14, 2019
1.260
1.260
1.240
1.250
1,800
+0.01(+1.05%)
Jun 13, 2019
1.253
1.260
1.220
1.237
7,943
-0.01(-1.04%)
Jun 12, 2019
1.270
1.270
1.220
1.250
6,675
+0.01(+0.81%)
Jun 11, 2019
1.250
1.260
1.230
1.240
18,896
-0.02(-1.45%)
Jun 10, 2019
1.260
1.260
1.230
1.258
15,838
-0.04(-3.21%)
Jun 07, 2019
1.320
1.320
1.260
1.300
2,700
-0.01(-0.46%)
Jun 06, 2019
1.330
1.330
1.280
1.306
2,738
-0.02(-1.80%)
Jun 05, 2019
1.300
1.330
1.300
1.330
2,522
+0.05(+3.91%)
Jun 04, 2019
1.300
1.341
1.280
1.280
20,165
-0.06(-4.48%)
Jun 03, 2019
1.300
1.340
1.270
1.340
39,114
+0.03(+2.45%)
May 31, 2019
1.360
1.360
1.300
1.308
13,400
-0.02(-1.65%)
May 30, 2019
1.340
1.340
1.300
1.330
2,617
+0.03(+2.31%)
May 29, 2019
1.320
1.330
1.290
1.300
23,849
+0.00(+0.00%)
May 28, 2019
1.300
1.320
1.300
1.300
2,721
-0.02(-1.52%)
May 24, 2019
1.340
1.350
1.320
1.320
1,300
+0.01(+0.76%)
May 23, 2019
1.350
1.350
1.300
1.310
7,220
+0.00(+0.31%)
May 22, 2019
1.310
1.330
1.276
1.306
22,271
-0.00(-0.31%)
May 21, 2019
1.350
1.380
1.310
1.310
18,088
-0.01(-0.76%)
May 20, 2019
1.338
1.375
1.320
1.320
6,007
-0.03(-2.22%)
May 17, 2019
1.320
1.350
1.310
1.350
12,400
+0.00(+0.00%)
May 16, 2019
1.350
1.356
1.310
1.350
9,350
-0.01(-0.73%)
May 15, 2019
1.330
1.360
1.300
1.360
7,454
+0.05(+3.81%)
May 14, 2019
1.290
1.330
1.270
1.310
4,029
+0.00(+0.00%)
May 13, 2019
1.300
1.330
1.290
1.310
10,381
-0.01(-0.76%)
May 10, 2019
1.333
1.333
1.320
1.320
1,000
-0.01(-0.75%)
May 09, 2019
1.350
1.352
1.300
1.330
21,342
-0.01(-0.74%)
May 08, 2019
1.332
1.340
1.332
1.340
805
+0.04(+3.35%)
May 07, 2019
1.296
1.296
1.296
1.296
123
-0.01(-1.03%)
May 06, 2019
1.340
1.340
1.310
1.310
581
-0.00(-0.01%)
May 03, 2019
1.310
1.316
1.290
1.310
10,500
-0.02(-1.50%)
May 02, 2019
1.300
1.330
1.300
1.330
1,113
+0.03(+2.31%)
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.