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
Biohitech Global Inc
(NQ:
BHTG
)
N/A
UNCHANGED
Last Price
Updated:
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, 2021
1.510
1.530
1.490
1.500
124,400
-0.01(-0.66%)
Apr 29, 2021
1.540
1.540
1.480
1.510
307,573
-0.02(-1.31%)
Apr 28, 2021
1.480
1.540
1.470
1.530
231,749
+0.04(+2.68%)
Apr 27, 2021
1.510
1.550
1.480
1.490
253,027
-0.01(-0.67%)
Apr 26, 2021
1.440
1.510
1.420
1.500
315,988
+0.05(+3.45%)
Apr 23, 2021
1.380
1.470
1.360
1.450
705,100
+0.09(+6.62%)
Apr 22, 2021
1.380
1.440
1.350
1.360
457,362
-0.02(-1.45%)
Apr 21, 2021
1.310
1.400
1.300
1.380
1,014,595
+0.04(+2.99%)
Apr 20, 2021
1.340
1.370
1.310
1.340
631,815
-0.04(-2.90%)
Apr 19, 2021
1.320
1.520
1.300
1.380
3,089,217
+0.03(+2.22%)
Apr 16, 2021
1.400
1.420
1.290
1.350
1,266,900
-0.05(-3.57%)
Apr 15, 2021
1.390
1.460
1.380
1.400
459,764
-0.01(-0.71%)
Apr 14, 2021
1.360
1.470
1.360
1.410
675,109
-0.11(-7.24%)
Apr 13, 2021
1.420
1.520
1.400
1.520
793,714
+0.13(+9.35%)
Apr 12, 2021
1.620
1.620
1.370
1.390
880,820
-0.20(-12.58%)
Apr 09, 2021
1.660
1.660
1.575
1.590
305,400
-0.07(-4.22%)
Apr 08, 2021
1.610
1.690
1.560
1.660
711,133
+0.03(+1.84%)
Apr 07, 2021
1.700
1.720
1.560
1.630
1,164,254
-0.14(-7.91%)
Apr 06, 2021
1.610
1.830
1.570
1.770
4,576,998
+0.14(+8.59%)
Apr 05, 2021
1.600
1.640
1.540
1.630
730,788
+0.07(+4.49%)
Apr 01, 2021
1.600
1.610
1.550
1.560
391,000
-0.01(-0.64%)
Mar 31, 2021
1.620
1.620
1.540
1.570
574,158
-0.03(-1.88%)
Mar 30, 2021
1.520
1.630
1.460
1.600
387,095
+0.07(+4.58%)
Mar 29, 2021
1.550
1.580
1.510
1.530
300,101
-0.02(-1.29%)
Mar 26, 2021
1.620
1.630
1.530
1.550
421,300
-0.02(-1.27%)
Mar 25, 2021
1.510
1.620
1.470
1.570
758,178
-0.01(-0.63%)
Mar 24, 2021
1.590
1.650
1.530
1.580
1,078,521
+0.00(+0.00%)
Mar 23, 2021
1.680
1.690
1.560
1.580
1,592,899
-0.13(-7.60%)
Mar 22, 2021
1.780
1.790
1.700
1.710
2,175,409
-0.11(-6.04%)
Mar 19, 2021
1.830
1.880
1.770
1.820
3,428,800
-0.13(-6.67%)
Mar 18, 2021
2.350
2.400
1.870
1.950
32,027,542
+0.07(+3.72%)
Mar 17, 2021
1.750
1.980
1.750
1.880
988,221
+0.08(+4.44%)
Mar 16, 2021
1.940
1.940
1.760
1.800
413,607
-0.12(-6.25%)
Mar 15, 2021
1.840
2.000
1.800
1.920
768,800
+0.12(+6.67%)
Mar 12, 2021
1.740
1.850
1.740
1.800
250,200
+0.01(+0.56%)
Mar 11, 2021
1.740
1.810
1.710
1.790
311,346
+0.10(+5.92%)
Mar 10, 2021
1.800
1.830
1.680
1.690
396,134
-0.09(-5.06%)
Mar 09, 2021
1.780
1.870
1.680
1.780
811,865
+0.01(+0.56%)
Mar 08, 2021
1.580
1.770
1.530
1.770
606,930
+0.21(+13.46%)
Mar 05, 2021
1.560
1.590
1.300
1.560
813,800
+0.04(+2.63%)
Mar 04, 2021
1.770
1.830
1.510
1.520
841,355
-0.28(-15.56%)
Mar 03, 2021
1.910
1.930
1.790
1.800
377,489
-0.08(-4.26%)
Mar 02, 2021
2.000
2.000
1.870
1.880
258,396
-0.10(-5.05%)
Mar 01, 2021
2.040
2.040
1.920
1.980
338,266
+0.08(+4.21%)
Feb 26, 2021
1.860
1.990
1.773
1.900
622,600
+0.02(+1.06%)
Feb 25, 2021
2.110
2.110
1.840
1.880
863,123
-0.23(-10.90%)
Feb 24, 2021
2.100
2.190
2.030
2.110
434,202
+0.10(+4.98%)
Feb 23, 2021
2.050
2.190
1.900
2.010
897,308
-0.38(-15.90%)
Feb 22, 2021
2.220
2.450
2.180
2.390
709,913
+0.10(+4.37%)
Feb 19, 2021
2.270
2.499
2.250
2.290
712,400
+0.06(+2.69%)
Feb 18, 2021
2.390
2.420
2.200
2.230
1,125,943
-0.30(-11.86%)
Feb 17, 2021
2.690
2.710
2.480
2.530
734,722
-0.16(-5.95%)
Feb 16, 2021
2.770
2.800
2.680
2.690
901,610
-0.05(-1.82%)
Feb 12, 2021
2.810
2.970
2.700
2.740
1,168,200
-0.20(-6.80%)
Feb 11, 2021
2.730
3.200
2.660
2.940
4,137,645
-0.18(-5.77%)
Feb 10, 2021
4.000
4.030
3.000
3.120
21,974,386
+0.53(+20.46%)
Feb 09, 2021
1.880
3.050
1.820
2.590
22,916,992
+0.74(+40.00%)
Feb 08, 2021
1.790
1.930
1.770
1.850
1,152,942
+0.09(+5.11%)
Feb 05, 2021
1.790
1.800
1.700
1.760
712,500
+0.03(+1.73%)
Feb 04, 2021
1.720
1.820
1.680
1.730
1,266,452
-0.08(-4.42%)
Feb 03, 2021
1.590
1.910
1.590
1.810
3,547,780
+0.23(+14.56%)
Feb 02, 2021
1.610
1.650
1.530
1.580
456,326
-0.06(-3.66%)
Feb 01, 2021
1.530
1.690
1.520
1.640
650,470
+0.12(+7.89%)
Jan 29, 2021
1.640
1.660
1.520
1.520
684,600
-0.14(-8.43%)
Jan 28, 2021
1.810
1.850
1.630
1.660
852,743
-0.04(-2.35%)
Jan 27, 2021
1.840
1.980
1.680
1.700
1,664,856
-0.32(-15.84%)
Jan 26, 2021
1.990
2.170
1.920
2.020
3,712,885
+0.21(+11.60%)
Jan 25, 2021
1.850
1.900
1.600
1.810
1,941,710
+0.07(+4.02%)
Jan 22, 2021
1.750
1.772
1.540
1.740
2,064,800
-0.01(-0.57%)
Jan 21, 2021
1.610
1.770
1.530
1.750
3,544,957
+0.35(+25.00%)
Jan 20, 2021
1.430
1.480
1.360
1.400
658,615
-0.03(-2.10%)
Jan 19, 2021
1.420
1.480
1.400
1.430
323,721
-0.01(-0.69%)
Jan 15, 2021
1.510
1.520
1.400
1.440
562,600
-0.04(-2.70%)
Jan 14, 2021
1.630
1.630
1.410
1.480
1,939,761
-0.15(-9.20%)
Jan 13, 2021
1.380
1.650
1.330
1.630
6,948,673
+0.30(+22.56%)
Jan 12, 2021
1.320
1.350
1.300
1.330
291,859
-0.01(-0.75%)
Jan 11, 2021
1.250
1.390
1.230
1.340
839,785
+0.09(+7.20%)
Jan 08, 2021
1.260
1.280
1.230
1.250
199,000
-0.01(-0.79%)
Jan 07, 2021
1.270
1.320
1.240
1.260
299,368
+0.03(+2.44%)
Jan 06, 2021
1.210
1.310
1.180
1.230
671,221
+0.02(+1.65%)
Jan 05, 2021
1.150
1.220
1.140
1.210
251,921
+0.06(+5.22%)
Jan 04, 2021
1.130
1.150
1.120
1.150
135,717
+0.03(+2.68%)
Dec 31, 2020
1.120
1.120
1.120
297,949
-0.04(-3.45%)
Dec 30, 2020
1.150
1.170
1.130
1.160
297,949
+0.03(+2.65%)
Dec 29, 2020
1.170
1.170
1.110
1.130
413,351
-0.04(-3.42%)
Dec 28, 2020
1.230
1.250
1.160
1.170
401,957
-0.05(-4.10%)
Dec 24, 2020
1.220
1.230
1.210
1.220
58,500
+0.00(+0.00%)
Dec 23, 2020
1.200
1.260
1.200
1.220
488,261
+0.03(+2.52%)
Dec 22, 2020
1.200
1.210
1.180
1.190
204,561
+0.00(+0.00%)
Dec 21, 2020
1.210
1.220
1.170
1.190
368,882
-0.02(-1.65%)
Dec 18, 2020
1.220
1.260
1.210
1.210
196,300
-0.01(-0.82%)
Dec 17, 2020
1.250
1.280
1.210
1.220
282,434
+0.00(+0.00%)
Dec 16, 2020
1.260
1.260
1.210
1.220
354,840
+0.03(+2.52%)
Dec 15, 2020
1.220
1.250
1.190
1.190
224,940
-0.03(-2.46%)
Dec 14, 2020
1.280
1.290
1.210
1.220
201,295
-0.06(-4.69%)
Dec 11, 2020
1.250
1.400
1.230
1.280
1,116,800
+0.01(+0.79%)
Dec 10, 2020
1.270
1.300
1.230
1.270
109,757
+0.00(+0.00%)
Dec 09, 2020
1.280
1.320
1.230
1.270
256,363
-0.01(-0.78%)
Dec 08, 2020
1.270
1.300
1.245
1.280
188,211
+0.02(+1.59%)
Dec 07, 2020
1.360
1.370
1.230
1.260
297,241
-0.08(-5.97%)
Dec 04, 2020
1.350
1.400
1.320
1.340
172,200
-0.02(-1.47%)
Dec 03, 2020
1.400
1.423
1.340
1.360
130,072
-0.01(-0.73%)
Dec 02, 2020
1.460
1.480
1.350
1.370
282,929
-0.11(-7.43%)
Dec 01, 2020
1.480
1.530
1.360
1.480
581,668
+0.03(+2.07%)
Nov 30, 2020
1.450
1.490
1.360
1.450
534,335
+0.09(+6.62%)
Nov 27, 2020
1.390
1.400
1.330
1.360
122,500
+0.00(+0.00%)
Nov 25, 2020
1.370
1.407
1.290
1.360
603,600
+0.08(+6.25%)
Nov 24, 2020
1.280
1.340
1.255
1.280
395,885
+0.03(+2.40%)
Nov 23, 2020
1.250
1.310
1.240
1.250
243,610
+0.01(+0.81%)
Nov 20, 2020
1.240
1.270
1.200
1.240
367,600
-0.03(-2.36%)
Nov 19, 2020
1.360
1.400
1.340
1.270
177,706
-0.10(-7.30%)
Nov 18, 2020
1.350
1.400
1.340
1.370
173,889
+0.04(+3.01%)
Nov 17, 2020
1.330
1.340
1.250
1.330
191,557
-0.03(-2.21%)
Nov 16, 2020
1.310
1.370
1.310
1.360
221,582
+0.06(+4.62%)
Nov 13, 2020
1.240
1.300
1.240
1.300
130,700
+0.05(+4.00%)
Nov 12, 2020
1.270
1.290
1.220
1.250
100,352
+0.00(+0.00%)
Nov 11, 2020
1.200
1.370
1.190
1.250
871,272
+0.04(+3.31%)
Nov 10, 2020
1.250
1.250
1.200
1.210
120,941
-0.05(-3.97%)
Nov 09, 2020
1.250
1.380
1.160
1.260
1,286,962
+0.05(+3.98%)
Nov 06, 2020
1.200
1.230
1.180
1.212
53,100
+0.01(+0.98%)
Nov 05, 2020
1.160
1.220
1.150
1.200
73,746
+0.04(+3.45%)
Nov 04, 2020
1.140
1.170
1.120
1.160
73,891
+0.01(+0.87%)
Nov 03, 2020
1.160
1.170
1.140
1.150
43,045
+0.00(+0.00%)
Nov 02, 2020
1.160
1.184
1.120
1.150
111,583
-0.01(-0.86%)
Oct 30, 2020
1.170
1.280
1.150
1.160
642,300
-0.02(-1.69%)
Oct 29, 2020
1.210
1.210
1.130
1.180
247,820
+0.00(+0.00%)
Oct 28, 2020
1.230
1.230
1.180
1.180
154,770
-0.05(-4.07%)
Oct 27, 2020
1.220
1.240
1.200
1.230
124,616
+0.00(+0.00%)
Oct 26, 2020
1.280
1.280
1.200
1.230
196,658
-0.05(-3.91%)
Oct 23, 2020
1.230
1.320
1.230
1.280
755,500
+0.06(+4.92%)
Oct 22, 2020
1.250
1.700
1.190
1.220
6,670,991
-0.04(-3.17%)
Oct 21, 2020
1.230
1.270
1.200
1.260
80,671
+0.03(+2.44%)
Oct 20, 2020
1.260
1.280
1.200
1.230
138,720
-0.05(-3.91%)
Oct 19, 2020
1.300
1.300
1.240
1.280
77,952
-0.03(-2.29%)
Oct 16, 2020
1.320
1.340
1.270
1.310
125,600
-0.02(-1.50%)
Oct 15, 2020
1.250
1.350
1.210
1.330
159,361
+0.06(+4.72%)
Oct 14, 2020
1.300
1.350
1.260
1.270
211,392
-0.02(-1.55%)
Oct 13, 2020
1.360
1.600
1.270
1.290
786,201
-0.07(-5.15%)
Oct 12, 2020
1.400
1.440
1.310
1.360
353,205
-0.04(-2.86%)
Oct 09, 2020
1.400
1.510
1.380
1.400
473,400
+0.00(+0.00%)
Oct 08, 2020
1.290
1.430
1.270
1.400
595,085
+0.11(+8.53%)
Oct 07, 2020
1.350
1.350
1.250
1.290
94,713
+0.03(+2.38%)
Oct 06, 2020
1.250
1.490
1.220
1.260
870,007
+0.02(+1.61%)
Oct 05, 2020
1.240
1.250
1.220
1.240
117,680
-0.04(-3.13%)
Oct 02, 2020
1.250
1.280
1.230
1.280
185,100
-0.02(-1.54%)
Oct 01, 2020
1.360
1.380
1.260
1.300
314,388
-0.15(-10.34%)
Sep 30, 2020
1.410
1.450
1.230
1.450
2,066,833
+0.23(+18.85%)
Sep 29, 2020
1.270
1.270
1.200
1.220
68,699
-0.04(-3.17%)
Sep 28, 2020
1.240
1.270
1.218
1.260
100,011
+0.02(+1.61%)
Sep 25, 2020
1.220
1.250
1.178
1.240
66,000
+0.02(+1.64%)
Sep 24, 2020
1.240
1.240
1.160
1.220
97,547
-0.01(-0.81%)
Sep 23, 2020
1.260
1.280
1.200
1.230
121,450
-0.03(-2.38%)
Sep 22, 2020
1.250
1.280
1.230
1.260
52,922
-0.02(-1.56%)
Sep 21, 2020
1.280
1.280
1.240
1.280
70,770
+0.03(+2.40%)
Sep 18, 2020
1.280
1.310
1.250
1.250
130,600
-0.02(-1.57%)
Sep 17, 2020
1.240
1.290
1.240
1.270
29,982
+0.00(+0.00%)
Sep 16, 2020
1.260
1.290
1.260
1.270
58,222
+0.01(+0.79%)
Sep 15, 2020
1.230
1.290
1.230
1.260
44,316
+0.01(+0.80%)
Sep 14, 2020
1.290
1.310
1.230
1.250
118,544
-0.02(-1.57%)
Sep 11, 2020
1.260
1.290
1.225
1.270
101,100
+0.00(+0.00%)
Sep 10, 2020
1.320
1.370
1.230
1.270
182,109
+0.00(+0.00%)
Sep 09, 2020
1.320
1.320
1.260
1.270
97,367
-0.07(-5.22%)
Sep 08, 2020
1.250
1.340
1.250
1.340
69,444
+0.02(+1.52%)
Sep 04, 2020
1.320
1.350
1.270
1.320
93,100
-0.07(-5.04%)
Sep 03, 2020
1.490
1.500
1.340
1.390
202,900
-0.04(-2.80%)
Sep 02, 2020
1.250
1.450
1.220
1.430
232,281
+0.18(+14.40%)
Sep 01, 2020
1.260
1.280
1.220
1.250
180,860
-0.04(-3.10%)
Aug 31, 2020
1.310
1.310
1.280
1.290
133,231
-0.02(-1.53%)
Aug 28, 2020
1.290
1.320
1.270
1.310
123,600
-0.01(-0.76%)
Aug 27, 2020
1.380
1.390
1.280
1.320
157,810
-0.02(-1.49%)
Aug 26, 2020
1.400
1.400
1.300
1.340
184,651
-0.03(-2.19%)
Aug 25, 2020
1.230
1.370
1.230
1.370
122,147
+0.05(+3.79%)
Aug 24, 2020
1.360
1.380
1.260
1.320
268,729
-0.07(-5.04%)
Aug 21, 2020
1.410
1.450
1.357
1.390
199,900
-0.04(-2.80%)
Aug 20, 2020
1.460
1.490
1.410
1.430
214,973
-0.05(-3.38%)
Aug 19, 2020
1.490
1.510
1.430
1.480
428,758
+0.05(+3.50%)
Aug 18, 2020
1.550
1.560
1.410
1.430
317,822
-0.11(-7.14%)
Aug 17, 2020
1.590
1.600
1.440
1.540
224,638
-0.06(-3.75%)
Aug 14, 2020
1.640
1.655
1.530
1.600
319,100
-0.07(-4.19%)
Aug 13, 2020
1.650
1.670
1.630
1.670
95,421
+0.01(+0.60%)
Aug 12, 2020
1.690
1.690
1.630
1.660
147,577
+0.01(+0.61%)
Aug 11, 2020
1.720
1.730
1.630
1.650
329,103
-0.09(-5.17%)
Aug 10, 2020
1.750
1.760
1.690
1.740
190,457
-0.01(-0.57%)
Aug 07, 2020
1.730
1.750
1.650
1.750
277,700
+0.01(+0.57%)
Aug 06, 2020
1.800
1.800
1.710
1.740
334,703
-0.02(-1.14%)
Aug 05, 2020
1.790
1.810
1.730
1.760
343,997
-0.05(-2.76%)
Aug 04, 2020
1.760
1.840
1.720
1.810
894,353
+0.06(+3.43%)
Aug 03, 2020
1.790
1.900
1.670
1.750
4,346,864
+0.02(+1.16%)
Jul 31, 2020
1.750
1.750
1.660
1.730
322,700
+0.06(+3.59%)
Jul 30, 2020
1.720
1.730
1.600
1.670
386,668
-0.08(-4.57%)
Jul 29, 2020
1.770
1.840
1.710
1.750
344,258
-0.02(-1.13%)
Jul 28, 2020
1.770
1.820
1.760
1.770
395,078
+0.02(+1.14%)
Jul 27, 2020
1.850
1.860
1.750
1.750
1,293,652
-0.31(-15.05%)
Jul 24, 2020
2.050
2.100
1.900
2.060
226,400
+0.00(+0.00%)
Jul 23, 2020
2.150
2.201
2.000
2.060
281,492
-0.18(-8.04%)
Jul 22, 2020
2.150
2.290
2.120
2.240
454,456
+0.10(+4.67%)
Jul 21, 2020
2.290
2.350
2.000
2.140
883,104
+0.15(+7.54%)
Jul 20, 2020
2.000
2.070
1.950
1.990
162,646
-0.01(-0.50%)
Jul 17, 2020
1.980
2.220
1.960
2.000
322,200
-0.05(-2.44%)
Jul 16, 2020
1.950
2.070
1.920
2.050
182,723
+0.01(+0.49%)
Jul 15, 2020
1.800
2.140
1.800
2.040
554,468
+0.25(+13.97%)
Jul 14, 2020
1.770
1.800
1.680
1.790
255,492
+0.03(+1.70%)
Jul 13, 2020
1.990
1.990
1.760
1.760
321,640
-0.23(-11.56%)
Jul 10, 2020
1.930
2.000
1.850
1.990
372,800
+0.07(+3.65%)
Jul 09, 2020
1.850
2.220
1.830
1.920
2,833,161
+0.09(+4.92%)
Jul 08, 2020
1.820
1.910
1.780
1.830
367,633
-0.01(-0.54%)
Jul 07, 2020
1.820
1.880
1.810
1.840
316,636
-0.06(-3.16%)
Jul 06, 2020
1.890
1.950
1.750
1.900
1,628,644
+0.00(+0.00%)
Jul 02, 2020
2.000
2.010
1.850
1.900
1,020,500
-0.15(-7.32%)
Jul 01, 2020
2.300
2.310
2.000
2.050
2,239,970
-0.46(-18.33%)
Jun 30, 2020
2.580
2.940
2.460
2.510
4,574,098
-0.23(-8.39%)
Jun 29, 2020
4.000
4.400
2.550
2.740
107,784,856
+1.09(+66.06%)
Jun 26, 2020
1.470
1.900
1.420
1.650
2,251,600
+0.17(+11.49%)
Jun 25, 2020
1.500
1.538
1.460
1.480
57,120
-0.02(-1.33%)
Jun 24, 2020
1.480
1.600
1.460
1.500
87,179
+0.02(+1.35%)
Jun 23, 2020
1.480
1.630
1.470
1.480
88,401
-0.01(-0.67%)
Jun 22, 2020
1.520
1.580
1.470
1.490
74,564
-0.10(-6.29%)
Jun 19, 2020
1.550
1.690
1.510
1.590
139,000
-0.01(-0.63%)
Jun 18, 2020
1.500
1.720
1.420
1.600
279,053
+0.01(+0.63%)
Jun 17, 2020
1.440
1.670
1.400
1.590
359,598
+0.19(+13.57%)
Jun 16, 2020
1.360
1.450
1.250
1.400
250,683
+0.00(+0.00%)
Jun 15, 2020
1.410
1.740
1.350
1.400
2,273,177
+0.19(+15.70%)
Jun 12, 2020
1.200
1.280
1.180
1.210
48,100
+0.03(+2.54%)
Jun 11, 2020
1.330
1.330
1.140
1.180
98,657
-0.17(-12.59%)
Jun 10, 2020
1.390
1.450
1.310
1.350
57,421
-0.12(-8.16%)
Jun 09, 2020
1.380
1.480
1.370
1.470
91,759
+0.01(+0.68%)
Jun 08, 2020
1.480
1.500
1.400
1.460
143,779
-0.05(-3.31%)
Jun 05, 2020
1.420
1.650
1.320
1.510
354,000
+0.16(+11.85%)
Jun 04, 2020
1.470
1.470
1.300
1.350
241,302
-0.16(-10.60%)
Jun 03, 2020
1.570
1.600
1.350
1.510
685,146
-0.12(-7.36%)
Jun 02, 2020
1.800
2.140
1.350
1.630
5,371,931
+0.51(+45.54%)
Jun 01, 2020
1.080
1.130
1.050
1.120
19,656
+0.07(+6.67%)
May 29, 2020
1.140
1.146
1.050
1.050
37,800
-0.04(-3.67%)
May 28, 2020
1.100
1.175
1.090
1.090
29,105
-0.03(-2.68%)
May 27, 2020
1.260
1.375
1.120
1.120
38,964
-0.05(-4.27%)
May 26, 2020
1.260
1.590
1.130
1.170
108,152
-0.08(-6.40%)
May 22, 2020
1.210
1.250
1.200
1.250
6,100
+0.05(+4.17%)
May 21, 2020
1.210
1.250
1.200
1.200
9,419
-0.04(-3.23%)
May 20, 2020
1.270
1.270
1.200
1.240
6,510
+0.02(+1.64%)
May 19, 2020
1.260
1.280
1.210
1.220
25,134
-0.04(-3.17%)
May 18, 2020
1.250
1.270
1.250
1.260
6,481
+0.02(+1.61%)
May 15, 2020
1.250
1.250
1.230
1.240
4,700
+0.03(+2.48%)
May 14, 2020
1.200
1.280
1.200
1.210
20,709
-0.02(-1.63%)
May 13, 2020
1.250
1.276
1.170
1.230
47,077
-0.02(-1.60%)
May 12, 2020
1.300
1.300
1.250
1.250
18,319
+0.00(+0.00%)
May 11, 2020
1.250
1.380
1.250
1.250
18,956
+0.00(+0.00%)
May 08, 2020
1.300
1.350
1.190
1.250
8,600
-0.05(-3.85%)
May 07, 2020
1.300
1.300
1.270
1.300
5,346
+0.00(+0.00%)
May 06, 2020
1.296
1.389
1.260
1.300
44,043
-0.04(-2.99%)
May 05, 2020
1.380
1.380
1.330
1.340
6,192
-0.01(-0.87%)
May 04, 2020
1.350
1.404
1.262
1.352
10,239
+0.01(+0.40%)
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.