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
Build-A-Bear Workshop
(NY:
BBW
)
30.12
+0.17 (+0.57%)
Official Closing Price
Updated: 7:00 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 (%)
Dec 31, 2019
3.001
3.106
2.808
2.843
202,271
-0.16(-5.26%)
Dec 30, 2019
2.817
3.010
2.817
3.001
174,292
+0.18(+6.21%)
Dec 27, 2019
2.755
2.922
2.755
2.826
85,011
+0.07(+2.55%)
Dec 26, 2019
2.720
2.782
2.720
2.755
74,237
+0.00(+0.00%)
Dec 24, 2019
2.703
2.834
2.676
2.755
131,163
+0.05(+1.95%)
Dec 23, 2019
2.589
2.764
2.501
2.703
168,731
+0.09(+3.36%)
Dec 20, 2019
2.624
2.668
2.554
2.615
248,309
+0.00(+0.00%)
Dec 19, 2019
2.483
2.615
2.466
2.615
162,955
+0.13(+5.30%)
Dec 18, 2019
2.466
2.510
2.430
2.483
227,268
+0.04(+1.43%)
Dec 17, 2019
2.413
2.488
2.404
2.448
357,966
+0.10(+4.10%)
Dec 16, 2019
2.378
2.448
2.325
2.352
133,510
-0.01(-0.37%)
Dec 13, 2019
2.483
2.483
2.334
2.361
197,029
-0.08(-3.24%)
Dec 12, 2019
2.317
2.457
2.317
2.440
205,958
+0.10(+4.12%)
Dec 11, 2019
2.457
2.470
2.325
2.343
164,306
-0.08(-3.26%)
Dec 10, 2019
2.545
2.545
2.422
2.422
933,475
-0.11(-4.50%)
Dec 09, 2019
2.641
2.676
2.501
2.536
349,312
-0.11(-3.99%)
Dec 06, 2019
2.545
2.685
2.519
2.641
563,397
+0.10(+3.79%)
Dec 05, 2019
2.396
2.624
2.396
2.545
862,346
-0.13(-4.92%)
Dec 04, 2019
2.554
2.712
2.554
2.676
375,402
+0.12(+4.81%)
Dec 03, 2019
2.545
2.580
2.482
2.554
142,549
-0.02(-0.68%)
Dec 02, 2019
2.641
2.641
2.475
2.571
264,024
-0.06(-2.33%)
Nov 29, 2019
2.668
2.712
2.598
2.633
116,007
-0.04(-1.32%)
Nov 27, 2019
2.676
2.720
2.545
2.668
113,272
+0.04(+1.33%)
Nov 26, 2019
2.545
2.773
2.545
2.633
734,930
+0.07(+2.74%)
Nov 25, 2019
2.457
2.580
2.448
2.562
144,832
+0.11(+4.66%)
Nov 22, 2019
2.369
2.475
2.369
2.448
121,590
+0.04(+1.82%)
Nov 21, 2019
2.431
2.536
2.352
2.404
303,614
-0.02(-0.72%)
Nov 20, 2019
2.519
2.536
2.396
2.422
260,779
-0.11(-4.50%)
Nov 19, 2019
2.545
2.598
2.475
2.536
132,270
-0.01(-0.35%)
Nov 18, 2019
2.580
2.615
2.483
2.545
326,973
-0.04(-1.69%)
Nov 15, 2019
2.615
2.703
2.580
2.589
69,968
+0.01(+0.34%)
Nov 14, 2019
2.554
2.624
2.501
2.580
111,296
+0.01(+0.34%)
Nov 13, 2019
2.641
2.641
2.554
2.571
234,916
-0.07(-2.66%)
Nov 12, 2019
2.817
2.852
2.624
2.641
193,761
-0.18(-6.52%)
Nov 11, 2019
2.878
2.940
2.826
2.826
142,701
-0.09(-3.01%)
Nov 08, 2019
2.984
3.010
2.791
2.913
657,525
-0.08(-2.64%)
Nov 07, 2019
3.089
3.124
2.949
2.992
766,284
-0.09(-2.85%)
Nov 06, 2019
3.115
3.229
3.027
3.080
601,770
-0.07(-2.23%)
Nov 05, 2019
3.124
3.273
3.124
3.150
371,490
+0.01(+0.28%)
Nov 04, 2019
3.221
3.326
3.098
3.142
313,445
-0.02(-0.56%)
Nov 01, 2019
3.045
3.203
3.027
3.159
77,945
+0.11(+3.45%)
Oct 31, 2019
3.203
3.203
3.027
3.054
110,345
-0.12(-3.87%)
Oct 30, 2019
3.177
3.238
3.133
3.177
142,583
-0.03(-0.82%)
Oct 29, 2019
3.256
3.378
3.098
3.203
543,399
-0.06(-1.88%)
Oct 28, 2019
3.291
3.405
3.150
3.264
518,486
-0.02(-0.53%)
Oct 25, 2019
3.142
3.343
3.106
3.282
318,734
+0.14(+4.47%)
Oct 24, 2019
3.133
3.229
3.010
3.142
674,421
+0.01(+0.28%)
Oct 23, 2019
2.966
3.238
2.940
3.133
225,068
+0.16(+5.31%)
Oct 22, 2019
2.992
3.045
2.896
2.975
144,787
-0.02(-0.59%)
Oct 21, 2019
3.221
3.238
2.980
2.992
275,268
-0.20(-6.32%)
Oct 18, 2019
3.203
3.229
3.063
3.194
367,507
-0.03(-0.82%)
Oct 17, 2019
3.247
3.343
3.185
3.221
475,714
-0.03(-0.81%)
Oct 16, 2019
3.352
3.396
3.229
3.247
324,301
-0.11(-3.14%)
Oct 15, 2019
3.291
3.405
3.247
3.352
214,293
+0.05(+1.60%)
Oct 14, 2019
3.378
3.405
3.229
3.300
268,744
-0.08(-2.34%)
Oct 11, 2019
3.431
3.589
3.361
3.378
549,153
+0.04(+1.32%)
Oct 10, 2019
3.115
3.444
3.115
3.335
576,412
+0.23(+7.34%)
Oct 09, 2019
3.185
3.361
3.080
3.106
670,064
-0.07(-2.21%)
Oct 08, 2019
2.975
3.256
2.905
3.177
1,074,952
+0.19(+6.47%)
Oct 07, 2019
2.870
3.089
2.843
2.984
374,228
+0.14(+4.94%)
Oct 04, 2019
2.606
2.896
2.554
2.843
401,922
+0.25(+9.83%)
Oct 03, 2019
2.614
2.738
2.564
2.589
221,305
-0.04(-1.34%)
Oct 02, 2019
2.755
2.755
2.580
2.624
208,041
-0.12(-4.47%)
Oct 01, 2019
2.747
2.852
2.685
2.747
629,794
-0.02(-0.63%)
Sep 30, 2019
2.615
2.852
2.589
2.764
1,109,939
+0.19(+7.51%)
Sep 27, 2019
2.422
2.633
2.413
2.571
789,258
+0.18(+7.72%)
Sep 26, 2019
2.483
2.510
2.369
2.387
205,535
-0.11(-4.56%)
Sep 25, 2019
2.431
2.598
2.431
2.501
209,596
+0.06(+2.52%)
Sep 24, 2019
2.554
2.589
2.431
2.440
267,040
-0.08(-3.14%)
Sep 23, 2019
2.554
2.606
2.431
2.519
477,780
-0.03(-1.03%)
Sep 20, 2019
2.676
2.720
2.483
2.545
584,137
-0.15(-5.54%)
Sep 19, 2019
2.764
2.870
2.676
2.694
596,818
-0.05(-1.92%)
Sep 18, 2019
2.861
2.896
2.676
2.747
590,334
-0.10(-3.40%)
Sep 17, 2019
2.755
3.027
2.650
2.843
598,518
+0.09(+3.18%)
Sep 16, 2019
2.738
2.861
2.694
2.755
407,076
+0.02(+0.64%)
Sep 13, 2019
2.852
2.887
2.659
2.738
287,510
-0.07(-2.50%)
Sep 12, 2019
2.633
2.905
2.545
2.808
674,566
+0.18(+6.67%)
Sep 11, 2019
2.659
2.764
2.545
2.633
496,934
+0.02(+0.67%)
Sep 10, 2019
2.352
2.764
2.352
2.615
1,391,892
+0.25(+10.37%)
Sep 09, 2019
2.176
2.413
2.176
2.369
670,582
+0.22(+10.20%)
Sep 06, 2019
2.115
2.290
2.097
2.150
670,858
+0.04(+1.66%)
Sep 05, 2019
2.062
2.220
2.062
2.115
317,495
+0.07(+3.43%)
Sep 04, 2019
2.097
2.220
2.027
2.045
269,676
-0.05(-2.51%)
Sep 03, 2019
2.185
2.185
2.071
2.097
590,196
-0.08(-3.63%)
Aug 30, 2019
2.510
2.510
2.053
2.176
951,759
-0.32(-12.98%)
Aug 29, 2019
2.949
2.949
2.466
2.501
686,219
-0.32(-11.21%)
Aug 28, 2019
2.791
2.905
2.747
2.817
166,802
+0.02(+0.63%)
Aug 27, 2019
2.834
2.896
2.685
2.799
233,281
-0.02(-0.62%)
Aug 26, 2019
2.791
2.870
2.747
2.817
178,117
+0.05(+1.90%)
Aug 23, 2019
2.782
2.826
2.685
2.764
249,905
-0.05(-1.87%)
Aug 22, 2019
2.905
2.913
2.782
2.817
90,682
-0.02(-0.62%)
Aug 21, 2019
2.931
3.019
2.817
2.834
158,033
-0.04(-1.22%)
Aug 20, 2019
2.852
2.922
2.799
2.870
134,177
+0.00(+0.00%)
Aug 19, 2019
3.010
3.044
2.870
2.870
82,365
-0.11(-3.54%)
Aug 16, 2019
2.887
3.045
2.852
2.975
185,748
+0.11(+3.99%)
Aug 15, 2019
3.071
3.185
2.834
2.861
398,459
-0.17(-5.51%)
Aug 14, 2019
3.159
3.159
2.992
3.027
226,439
-0.20(-6.25%)
Aug 13, 2019
3.080
3.370
3.027
3.229
449,944
+0.12(+3.95%)
Aug 12, 2019
3.036
3.177
2.931
3.106
403,664
+0.04(+1.43%)
Aug 09, 2019
3.317
3.387
3.063
3.063
641,343
-0.24(-7.18%)
Aug 08, 2019
3.212
3.378
3.203
3.300
281,662
+0.12(+3.87%)
Aug 07, 2019
3.370
3.370
3.054
3.177
520,831
-0.21(-6.22%)
Aug 06, 2019
3.317
3.471
3.317
3.387
493,802
+0.10(+2.93%)
Aug 05, 2019
3.396
3.396
3.256
3.291
226,516
-0.18(-5.06%)
Aug 02, 2019
3.519
3.563
3.370
3.466
257,198
-0.06(-1.74%)
Aug 01, 2019
3.738
3.800
3.501
3.528
289,835
-0.22(-5.85%)
Jul 31, 2019
3.887
3.896
3.730
3.747
272,678
+0.00(+0.00%)
Jul 30, 2019
3.861
3.887
3.677
3.747
410,807
-0.11(-2.95%)
Jul 29, 2019
3.949
4.045
3.800
3.861
256,940
-0.08(-2.00%)
Jul 26, 2019
3.949
4.089
3.861
3.940
214,578
+0.03(+0.67%)
Jul 25, 2019
4.002
4.010
3.852
3.914
215,730
-0.08(-1.98%)
Jul 24, 2019
4.116
4.186
3.975
3.993
88,189
-0.15(-3.60%)
Jul 23, 2019
4.203
4.238
4.010
4.142
126,870
-0.06(-1.46%)
Jul 22, 2019
4.344
4.405
4.151
4.203
411,655
-0.13(-3.04%)
Jul 19, 2019
4.388
4.440
4.282
4.335
478,044
-0.07(-1.59%)
Jul 18, 2019
4.572
4.730
4.300
4.405
287,503
-0.17(-3.65%)
Jul 17, 2019
4.756
4.835
4.511
4.572
116,249
-0.20(-4.23%)
Jul 16, 2019
4.862
4.897
4.704
4.774
208,658
-0.09(-1.80%)
Jul 15, 2019
4.976
5.002
4.862
4.862
43,273
-0.14(-2.81%)
Jul 12, 2019
5.046
5.072
5.002
5.002
51,963
-0.04(-0.70%)
Jul 11, 2019
4.993
5.090
4.914
5.037
208,359
+0.13(+2.68%)
Jul 10, 2019
4.932
4.984
4.765
4.905
299,036
+0.00(+0.00%)
Jul 09, 2019
4.993
5.002
4.897
4.905
51,637
-0.06(-1.24%)
Jul 08, 2019
4.941
5.046
4.914
4.967
82,851
-0.01(-0.18%)
Jul 05, 2019
4.958
5.028
4.914
4.976
57,433
+0.04(+0.71%)
Jul 03, 2019
4.853
5.028
4.853
4.941
127,288
+0.07(+1.44%)
Jul 02, 2019
5.002
5.125
4.862
4.870
486,178
-0.11(-2.29%)
Jul 01, 2019
5.002
5.177
4.923
4.984
884,690
+0.08(+1.61%)
Jun 28, 2019
4.844
4.993
4.747
4.905
797,690
+0.10(+2.01%)
Jun 27, 2019
4.818
4.941
4.747
4.809
515,596
-0.01(-0.18%)
Jun 26, 2019
4.712
4.897
4.695
4.818
413,706
+0.13(+2.81%)
Jun 25, 2019
4.765
4.993
4.660
4.686
472,276
-0.11(-2.20%)
Jun 24, 2019
4.932
5.046
4.616
4.791
572,649
-0.11(-2.15%)
Jun 21, 2019
5.098
5.160
4.853
4.897
165,463
-0.21(-4.12%)
Jun 20, 2019
5.134
5.239
5.046
5.107
436,229
-0.02(-0.34%)
Jun 19, 2019
5.177
5.256
4.949
5.125
662,727
-0.02(-0.34%)
Jun 18, 2019
5.221
5.309
5.134
5.142
341,880
-0.06(-1.18%)
Jun 17, 2019
5.335
5.520
5.177
5.204
723,645
-0.08(-1.50%)
Jun 14, 2019
5.292
5.335
5.256
5.283
104,041
-0.04(-0.66%)
Jun 13, 2019
5.274
5.423
5.221
5.318
157,855
+0.05(+1.00%)
Jun 12, 2019
5.283
5.353
5.221
5.265
81,957
-0.04(-0.66%)
Jun 11, 2019
5.239
5.414
5.239
5.300
242,866
+0.04(+0.83%)
Jun 10, 2019
5.160
5.432
5.160
5.256
448,549
+0.10(+1.87%)
Jun 07, 2019
5.177
5.370
5.107
5.160
168,426
+0.04(+0.68%)
Jun 06, 2019
5.037
5.151
5.002
5.125
178,328
+0.07(+1.39%)
Jun 05, 2019
5.151
5.265
4.945
5.055
369,374
-0.04(-0.69%)
Jun 04, 2019
4.651
5.186
4.598
5.090
675,456
+0.52(+11.32%)
Jun 03, 2019
4.396
4.668
4.396
4.572
362,248
+0.15(+3.37%)
May 31, 2019
4.388
4.826
4.361
4.423
577,870
+0.17(+3.92%)
May 30, 2019
4.247
4.370
4.054
4.256
956,799
+0.04(+0.83%)
May 29, 2019
4.168
4.265
4.133
4.221
397,994
+0.04(+1.05%)
May 28, 2019
4.265
4.309
4.151
4.177
337,605
-0.11(-2.46%)
May 24, 2019
4.361
4.361
4.256
4.282
49,228
-0.07(-1.61%)
May 23, 2019
4.432
4.440
4.344
4.353
19,843
-0.11(-2.36%)
May 22, 2019
4.475
4.546
4.432
4.458
90,151
-0.04(-0.97%)
May 21, 2019
4.282
4.528
4.225
4.502
305,550
+0.25(+5.77%)
May 20, 2019
4.282
4.326
4.230
4.256
37,685
-0.12(-2.81%)
May 17, 2019
4.467
4.475
4.379
4.379
61,422
-0.12(-2.73%)
May 16, 2019
4.537
4.576
4.475
4.502
50,768
-0.07(-1.54%)
May 15, 2019
4.502
4.712
4.432
4.572
215,051
+0.07(+1.56%)
May 14, 2019
4.388
4.651
4.388
4.502
160,985
+0.11(+2.60%)
May 13, 2019
4.247
4.449
3.993
4.388
930,538
+0.05(+1.21%)
May 10, 2019
4.300
4.379
4.256
4.335
266,428
+0.02(+0.41%)
May 09, 2019
4.440
4.440
4.243
4.317
342,259
-0.09(-1.99%)
May 08, 2019
4.625
4.660
4.405
4.405
128,370
-0.25(-5.28%)
May 07, 2019
4.721
4.756
4.625
4.651
91,016
-0.08(-1.67%)
May 06, 2019
4.783
4.844
4.704
4.730
110,492
-0.11(-2.36%)
May 03, 2019
4.783
4.932
4.774
4.844
126,718
+0.04(+0.91%)
May 02, 2019
4.853
4.853
4.739
4.800
81,933
-0.04(-0.73%)
May 01, 2019
4.932
4.984
4.809
4.835
90,639
-0.08(-1.61%)
Apr 30, 2019
4.967
5.002
4.905
4.914
145,563
-0.04(-0.71%)
Apr 29, 2019
4.941
4.976
4.888
4.949
154,560
+0.04(+0.89%)
Apr 26, 2019
5.037
5.037
4.870
4.905
76,578
-0.10(-1.93%)
Apr 25, 2019
5.037
5.037
4.870
5.002
210,960
-0.05(-1.04%)
Apr 24, 2019
5.002
5.134
5.002
5.055
102,568
+0.07(+1.41%)
Apr 23, 2019
4.914
5.002
4.862
4.984
391,954
+0.07(+1.43%)
Apr 22, 2019
4.914
4.958
4.853
4.914
70,877
+0.05(+1.08%)
Apr 18, 2019
4.897
4.949
4.826
4.862
210,704
-0.04(-0.89%)
Apr 17, 2019
4.958
5.072
4.879
4.905
54,658
-0.02(-0.36%)
Apr 16, 2019
4.914
5.029
4.914
4.923
19,022
+0.01(+0.18%)
Apr 15, 2019
4.879
5.002
4.870
4.914
112,902
+0.04(+0.90%)
Apr 12, 2019
4.958
5.098
4.826
4.870
100,281
-0.09(-1.77%)
Apr 11, 2019
5.028
5.125
4.914
4.958
44,543
-0.10(-1.91%)
Apr 10, 2019
5.151
5.213
5.028
5.055
96,422
-0.06(-1.20%)
Apr 09, 2019
5.340
5.340
5.098
5.116
90,916
-0.24(-4.43%)
Apr 08, 2019
5.449
5.493
5.344
5.353
103,258
-0.12(-2.24%)
Apr 05, 2019
5.327
5.476
5.327
5.476
65,980
+0.16(+2.97%)
Apr 04, 2019
5.362
5.423
5.265
5.318
101,171
+0.03(+0.50%)
Apr 03, 2019
5.309
5.494
5.265
5.292
78,332
-0.01(-0.17%)
Apr 02, 2019
5.335
5.406
5.221
5.300
113,348
-0.10(-1.79%)
Apr 01, 2019
5.344
5.502
5.344
5.397
160,366
+0.04(+0.82%)
Mar 29, 2019
5.388
5.422
5.265
5.353
172,871
+0.00(+0.00%)
Mar 28, 2019
5.256
5.388
5.221
5.353
158,952
+0.13(+2.52%)
Mar 27, 2019
5.213
5.318
4.844
5.221
218,810
-0.02(-0.33%)
Mar 26, 2019
5.142
5.370
5.134
5.239
358,457
+0.30(+6.04%)
Mar 25, 2019
4.888
5.037
4.844
4.941
116,347
+0.07(+1.44%)
Mar 22, 2019
4.835
4.967
4.783
4.870
160,449
+0.01(+0.18%)
Mar 21, 2019
4.660
4.932
4.660
4.862
495,423
+0.16(+3.36%)
Mar 20, 2019
4.800
4.844
4.668
4.704
65,252
-0.12(-2.55%)
Mar 19, 2019
4.941
4.949
4.796
4.826
370,399
-0.04(-0.90%)
Mar 18, 2019
4.730
5.037
4.730
4.870
338,062
+0.15(+3.16%)
Mar 15, 2019
4.563
4.783
4.484
4.721
397,705
+0.12(+2.67%)
Mar 14, 2019
4.388
4.721
4.388
4.598
1,523,658
-0.57(-11.04%)
Mar 13, 2019
5.002
5.704
4.823
5.169
649,557
+0.01(+0.17%)
Mar 12, 2019
4.914
5.177
4.800
5.160
244,365
+0.25(+5.00%)
Mar 11, 2019
4.677
4.914
4.660
4.914
98,023
+0.25(+5.46%)
Mar 08, 2019
4.581
4.712
4.511
4.660
50,938
+0.03(+0.57%)
Mar 07, 2019
4.475
4.633
4.475
4.633
139,067
+0.03(+0.57%)
Mar 06, 2019
4.537
4.668
4.537
4.607
27,080
+0.07(+1.55%)
Mar 05, 2019
4.563
4.642
4.519
4.537
20,129
-0.04(-0.96%)
Mar 04, 2019
4.739
4.739
4.563
4.581
42,006
-0.16(-3.33%)
Mar 01, 2019
4.519
4.774
4.519
4.739
51,052
+0.22(+4.85%)
Feb 28, 2019
4.581
4.800
4.502
4.519
131,347
+0.00(+0.00%)
Feb 27, 2019
4.616
4.633
4.475
4.519
69,810
+0.04(+0.98%)
Feb 26, 2019
4.458
4.563
4.432
4.475
93,597
+0.00(+0.00%)
Feb 25, 2019
4.519
4.590
4.423
4.475
40,846
-0.04(-0.78%)
Feb 22, 2019
4.546
4.607
4.449
4.511
43,417
-0.01(-0.19%)
Feb 21, 2019
4.537
4.607
4.484
4.519
120,436
+0.00(+0.00%)
Feb 20, 2019
4.519
4.590
4.475
4.519
133,161
+0.00(+0.00%)
Feb 19, 2019
4.414
4.572
4.396
4.519
207,207
+0.11(+2.39%)
Feb 15, 2019
4.414
4.467
4.370
4.414
74,868
+0.04(+1.00%)
Feb 14, 2019
4.361
4.414
4.353
4.370
17,744
+0.00(+0.00%)
Feb 13, 2019
4.326
4.471
4.326
4.370
32,127
-0.01(-0.20%)
Feb 12, 2019
4.432
4.480
4.370
4.379
40,929
-0.02(-0.40%)
Feb 11, 2019
4.388
4.440
4.300
4.396
17,807
-0.01(-0.20%)
Feb 08, 2019
4.361
4.432
4.317
4.405
20,739
-0.01(-0.20%)
Feb 07, 2019
4.414
4.449
4.361
4.414
49,012
-0.04(-0.79%)
Feb 06, 2019
4.493
4.572
4.440
4.449
108,667
-0.04(-0.98%)
Feb 05, 2019
4.493
4.572
4.379
4.493
62,397
-0.04(-0.78%)
Feb 04, 2019
4.089
4.590
4.028
4.528
50,255
+0.47(+11.45%)
Feb 01, 2019
4.107
4.133
4.037
4.063
24,158
-0.09(-2.11%)
Jan 31, 2019
4.256
4.265
4.081
4.151
46,816
-0.10(-2.27%)
Jan 30, 2019
4.335
4.335
4.238
4.247
33,650
-0.05(-1.22%)
Jan 29, 2019
4.528
4.528
4.300
4.300
46,442
-0.20(-4.48%)
Jan 28, 2019
4.546
4.616
4.475
4.502
57,396
-0.07(-1.54%)
Jan 25, 2019
4.660
4.712
4.563
4.572
55,382
+0.00(+0.00%)
Jan 24, 2019
4.598
4.695
4.511
4.572
27,635
+0.01(+0.19%)
Jan 23, 2019
4.484
4.590
4.484
4.563
54,222
+0.04(+0.97%)
Jan 22, 2019
4.537
4.607
4.344
4.519
45,454
+0.01(+0.19%)
Jan 18, 2019
4.379
4.572
4.361
4.511
36,237
+0.14(+3.21%)
Jan 17, 2019
4.396
4.449
4.309
4.370
32,273
-0.03(-0.60%)
Jan 16, 2019
4.396
4.440
4.309
4.396
47,854
-0.01(-0.20%)
Jan 15, 2019
4.063
4.598
4.037
4.405
109,546
+0.33(+8.19%)
Jan 14, 2019
3.800
4.142
3.758
4.072
67,613
+0.24(+6.18%)
Jan 11, 2019
3.905
3.905
3.817
3.835
36,010
-0.04(-0.91%)
Jan 10, 2019
3.905
3.975
3.852
3.870
58,223
-0.09(-2.22%)
Jan 09, 2019
4.063
4.063
3.879
3.958
67,841
-0.10(-2.38%)
Jan 08, 2019
4.098
4.265
4.028
4.054
79,681
+0.04(+1.09%)
Jan 07, 2019
3.694
4.063
3.661
4.010
103,559
+0.31(+8.29%)
Jan 04, 2019
3.686
3.791
3.536
3.703
58,345
-0.02(-0.47%)
Jan 03, 2019
3.832
3.832
3.615
3.721
54,175
-0.07(-1.85%)
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.