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
Clearone Inc
(NQ:
CLRO
)
0.7800
-0.0048 (-0.61%)
Streaming Delayed Price
Updated: 10:36 AM EDT, May 21, 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
0.2399
0.2561
0.2237
0.2237
74,199
-0.00(-0.60%)
Dec 30, 2019
0.2291
0.2327
0.2224
0.2251
20,864
-0.01(-4.57%)
Dec 27, 2019
0.2237
0.2372
0.2224
0.2359
92,749
+0.01(+6.06%)
Dec 26, 2019
0.2318
0.2399
0.2224
0.2224
70,853
-0.01(-5.71%)
Dec 24, 2019
0.2305
0.2359
0.2291
0.2359
15,581
-0.00(-0.57%)
Dec 23, 2019
0.2534
0.2534
0.2291
0.2372
278,404
-0.01(-3.81%)
Dec 20, 2019
0.2435
0.2466
0.2435
0.2466
5,935
+0.02(+7.01%)
Dec 19, 2019
0.2359
0.2547
0.2248
0.2305
150,988
-0.03(-10.00%)
Dec 18, 2019
0.2561
0.2574
0.2466
0.2561
71,105
+0.01(+2.70%)
Dec 17, 2019
0.2682
0.2682
0.2493
0.2493
29,390
-0.01(-4.64%)
Dec 16, 2019
0.2561
0.2615
0.2561
0.2615
97,149
+0.01(+2.11%)
Dec 13, 2019
0.2493
0.2588
0.2493
0.2561
46,745
-0.00(-1.55%)
Dec 12, 2019
0.2534
0.2601
0.2490
0.2601
50,403
-0.00(-0.52%)
Dec 11, 2019
0.2668
0.2668
0.2453
0.2615
172,120
-0.01(-2.02%)
Dec 10, 2019
0.2372
0.2668
0.2372
0.2668
400,959
+0.03(+13.14%)
Dec 09, 2019
0.2332
0.2359
0.2237
0.2359
7,902
-0.00(-0.57%)
Dec 06, 2019
0.2372
0.2372
0.2372
274
+0.00(+0.00%)
Dec 05, 2019
0.2251
0.2426
0.1846
0.2372
98,885
+0.01(+5.39%)
Dec 04, 2019
0.2359
0.2359
0.2181
0.2251
72,389
-0.01(-4.57%)
Dec 03, 2019
0.2359
0.2359
0.2251
0.2359
41,930
+0.00(+0.00%)
Dec 02, 2019
0.2359
0.2359
0.2251
0.2359
40,742
+0.01(+2.64%)
Nov 29, 2019
0.2305
0.2305
0.2237
0.2298
6,677
+0.01(+2.71%)
Nov 27, 2019
0.2345
0.2345
0.2224
0.2237
11,129
-0.01(-4.60%)
Nov 26, 2019
0.2224
0.2345
0.2224
0.2345
2,686
+0.01(+4.34%)
Nov 25, 2019
0.2224
0.2277
0.2210
0.2248
9,920
+0.01(+2.94%)
Nov 22, 2019
0.2426
0.2426
0.2183
0.2183
25,227
-0.02(-8.47%)
Nov 21, 2019
0.2372
0.2426
0.2102
0.2385
30,577
+0.00(+1.14%)
Nov 20, 2019
0.2372
0.2372
0.2131
0.2359
56,317
+0.01(+5.54%)
Nov 19, 2019
0.2345
0.2385
0.2235
0.2235
69,079
-0.00(-1.89%)
Nov 18, 2019
0.2049
0.2345
0.2049
0.2278
55,315
+0.02(+11.92%)
Nov 15, 2019
0.2170
0.2183
0.2022
0.2035
270,828
-0.04(-14.69%)
Nov 14, 2019
0.2453
0.2453
0.2291
0.2385
98,017
-0.00(-0.56%)
Nov 13, 2019
0.2480
0.2480
0.2399
0.2399
6,447
-0.01(-2.73%)
Nov 12, 2019
0.2399
0.2466
0.2399
0.2466
46,716
+0.01(+2.81%)
Nov 11, 2019
0.2473
0.2473
0.2399
0.2399
11,894
-0.00(-1.11%)
Nov 08, 2019
0.2387
0.2426
0.2387
0.2426
13,355
+0.01(+3.45%)
Nov 07, 2019
0.2332
0.2561
0.2264
0.2345
17,896
-0.00(-0.57%)
Nov 06, 2019
0.2264
0.2359
0.2170
0.2359
73,850
+0.01(+3.55%)
Nov 05, 2019
0.2129
0.2335
0.2129
0.2278
27,980
+0.01(+6.96%)
Nov 04, 2019
0.2116
0.2156
0.2116
0.2129
86,902
+0.00(+0.96%)
Nov 01, 2019
0.2049
0.2116
0.2049
0.2109
32,647
+0.01(+4.33%)
Oct 31, 2019
0.2049
0.2049
0.2022
0.2022
23,476
-0.00(-1.32%)
Oct 30, 2019
0.2022
0.2049
0.2000
0.2049
140,303
+0.00(+1.33%)
Oct 29, 2019
0.2075
0.2089
0.2022
0.2022
74,704
-0.01(-2.60%)
Oct 28, 2019
0.2075
0.2129
0.2062
0.2075
37,263
+0.00(+0.00%)
Oct 25, 2019
0.1968
0.2089
0.1968
0.2075
39,325
+0.02(+8.89%)
Oct 24, 2019
0.1860
0.1981
0.1860
0.1906
35,860
+0.00(+2.49%)
Oct 23, 2019
0.1833
0.1907
0.1779
0.1860
133,232
+0.01(+2.99%)
Oct 22, 2019
0.2224
0.2224
0.1792
0.1806
459,243
-0.04(-17.79%)
Oct 21, 2019
0.2359
0.2359
0.2197
0.2197
131,333
-0.02(-6.86%)
Oct 18, 2019
0.2278
0.2359
0.2264
0.2359
25,227
+0.01(+4.17%)
Oct 17, 2019
0.2345
0.2359
0.2210
0.2264
118,711
-0.02(-7.18%)
Oct 16, 2019
0.2385
0.2493
0.2251
0.2439
58,120
+0.00(+1.69%)
Oct 15, 2019
0.2399
0.2426
0.2385
0.2399
102,083
+0.02(+9.88%)
Oct 14, 2019
0.2412
0.2520
0.2183
0.2183
119,342
-0.02(-8.99%)
Oct 11, 2019
0.2412
0.2412
0.2399
0.2399
23,001
+0.00(+0.00%)
Oct 10, 2019
0.2439
0.2520
0.2399
0.2399
61,088
-0.00(-1.66%)
Oct 09, 2019
0.2507
0.2520
0.2439
0.2439
9,133
-0.01(-3.72%)
Oct 08, 2019
0.2426
0.2534
0.2412
0.2534
69,599
+0.00(+0.00%)
Oct 07, 2019
0.2516
0.2534
0.2516
0.2534
11,990
+0.01(+3.18%)
Oct 04, 2019
0.2399
0.2456
0.2399
0.2456
34,873
-0.01(-3.09%)
Oct 03, 2019
0.2412
0.2534
0.2399
0.2534
29,494
+0.01(+5.03%)
Oct 02, 2019
0.2412
0.2412
0.2412
0.2412
6,425
-0.01(-3.50%)
Oct 01, 2019
0.2546
0.2574
0.2500
0.2500
12,977
+0.01(+2.46%)
Sep 30, 2019
0.2493
0.2493
0.2440
0.2440
12,792
-0.00(-1.07%)
Sep 27, 2019
0.2615
0.2615
0.2466
0.2466
14,097
-0.01(-3.14%)
Sep 26, 2019
0.2601
0.2601
0.2546
0.2546
4,422
-0.00(-0.04%)
Sep 25, 2019
0.2508
0.2628
0.2508
0.2547
36,899
+0.01(+2.72%)
Sep 24, 2019
0.2480
0.2534
0.2439
0.2480
21,495
-0.01(-2.65%)
Sep 23, 2019
0.2547
0.2615
0.2534
0.2547
38,242
-0.01(-3.57%)
Sep 20, 2019
0.2520
0.2642
0.2399
0.2642
98,685
+0.01(+5.95%)
Sep 19, 2019
0.2507
0.2601
0.2493
0.2493
90,137
-0.01(-2.63%)
Sep 18, 2019
0.2695
0.2695
0.2399
0.2561
359,155
-0.01(-5.00%)
Sep 17, 2019
0.2830
0.2891
0.2695
0.2695
155,744
-0.01(-4.76%)
Sep 16, 2019
0.2911
0.2965
0.2830
0.2830
75,305
-0.01(-3.67%)
Sep 13, 2019
0.2844
0.3032
0.2844
0.2938
28,195
-0.01(-2.24%)
Sep 12, 2019
0.3019
0.3032
0.2830
0.3005
56,102
-0.00(-0.89%)
Sep 11, 2019
0.3032
0.3032
0.3019
0.3032
14,951
+0.00(+0.45%)
Sep 10, 2019
0.3046
0.3073
0.2857
0.3019
106,832
-0.00(-0.88%)
Sep 09, 2019
0.3167
0.3167
0.3032
0.3046
42,019
-0.00(-0.44%)
Sep 06, 2019
0.3005
0.3167
0.3005
0.3059
40,809
+0.01(+1.79%)
Sep 05, 2019
0.3100
0.3100
0.3005
0.3005
4,741
+0.00(+0.00%)
Sep 04, 2019
0.3100
0.3154
0.2952
0.3005
54,017
-0.00(-1.33%)
Sep 03, 2019
0.2943
0.3133
0.2832
0.3046
42,694
+0.00(+1.35%)
Aug 30, 2019
0.3005
0.3032
0.2911
0.3005
149,883
+0.00(+0.00%)
Aug 29, 2019
0.2965
0.3235
0.2965
0.3005
72,433
-0.02(-5.11%)
Aug 28, 2019
0.3167
0.3167
0.3167
51
+0.00(+0.00%)
Aug 27, 2019
0.3086
0.3167
0.3032
0.3167
32,261
+0.01(+3.07%)
Aug 26, 2019
0.3073
0.3073
0.3073
0.3073
1,491
+0.00(+0.00%)
Aug 23, 2019
0.3140
0.3194
0.3073
0.3073
9,645
+0.01(+2.70%)
Aug 22, 2019
0.3028
0.3028
0.2992
0.2992
2,604
+0.00(+0.91%)
Aug 21, 2019
0.3073
0.3235
0.2965
0.2965
90,812
-0.00(-0.90%)
Aug 20, 2019
0.2965
0.3167
0.2965
0.2992
14,097
+0.00(+0.91%)
Aug 19, 2019
0.3005
0.3165
0.2965
0.2965
101,497
-0.00(-1.35%)
Aug 16, 2019
0.3019
0.3208
0.3005
0.3005
14,839
-0.01(-1.73%)
Aug 15, 2019
0.2994
0.3058
0.2994
0.3058
8,896
+0.00(+0.19%)
Aug 14, 2019
0.3053
0.3053
0.3053
563
+0.00(+0.00%)
Aug 13, 2019
0.2858
0.3208
0.2858
0.3053
30,503
+0.01(+4.86%)
Aug 12, 2019
0.3046
0.3208
0.2898
0.2911
34,547
-0.01(-4.42%)
Aug 09, 2019
0.3100
0.3154
0.3046
0.3046
6,677
-0.01(-2.59%)
Aug 08, 2019
0.3261
0.3356
0.3127
0.3127
84,476
-0.01(-3.73%)
Aug 07, 2019
0.3261
0.3261
0.3016
0.3248
31,379
+0.00(+0.00%)
Aug 06, 2019
0.2857
0.3261
0.2857
0.3248
233,431
+0.04(+14.76%)
Aug 05, 2019
0.2992
0.3097
0.2830
0.2830
37,070
-0.02(-5.27%)
Aug 02, 2019
0.2988
0.2988
0.2988
0.2988
2,967
+0.00(+1.23%)
Aug 01, 2019
0.2938
0.3046
0.2871
0.2952
22,942
+0.00(+1.39%)
Jul 31, 2019
0.2830
0.3127
0.2830
0.2911
62,201
+0.01(+4.85%)
Jul 30, 2019
0.2790
0.2830
0.2709
0.2776
58,120
+0.00(+0.49%)
Jul 29, 2019
0.2749
0.2844
0.2749
0.2763
37,745
+0.00(+1.49%)
Jul 26, 2019
0.2749
0.2830
0.2722
0.2722
23,743
+0.00(+0.00%)
Jul 25, 2019
0.2722
0.2776
0.2722
0.2722
56,369
+0.00(+0.00%)
Jul 24, 2019
0.2749
0.2763
0.2722
0.2722
40,698
-0.00(-1.46%)
Jul 23, 2019
0.2844
0.2844
0.2695
0.2763
35,704
+0.00(+1.49%)
Jul 22, 2019
0.2722
0.2776
0.2722
0.2722
45,810
+0.00(+0.50%)
Jul 19, 2019
0.2871
0.2972
0.2695
0.2709
93,491
-0.04(-11.45%)
Jul 18, 2019
0.2992
0.3059
0.2978
0.3059
4,912
+0.01(+3.18%)
Jul 17, 2019
0.3261
0.3396
0.2965
0.2965
456,831
-0.01(-2.22%)
Jul 16, 2019
0.3032
0.3070
0.3032
0.3032
14,498
-0.01(-3.02%)
Jul 15, 2019
0.3059
0.3133
0.3032
0.3127
15,693
+0.01(+3.11%)
Jul 12, 2019
0.3100
0.3208
0.3032
0.3032
37,841
-0.00(-1.32%)
Jul 11, 2019
0.3147
0.3154
0.3037
0.3073
77,063
-0.01(-4.60%)
Jul 10, 2019
0.3248
0.3261
0.3160
0.3221
46,211
+0.00(+0.84%)
Jul 09, 2019
0.3235
0.3235
0.3140
0.3194
16,635
-0.00(-1.25%)
Jul 08, 2019
0.3154
0.3235
0.3073
0.3235
140,934
+0.00(+0.00%)
Jul 05, 2019
0.3140
0.3235
0.3140
0.3235
9,645
+0.00(+0.84%)
Jul 03, 2019
0.3208
0.3208
0.3208
1,253
+0.00(+0.00%)
Jul 02, 2019
0.3154
0.3221
0.3100
0.3208
14,068
-0.00(-0.42%)
Jul 01, 2019
0.3061
0.3235
0.3061
0.3221
49,535
+0.02(+7.17%)
Jun 28, 2019
0.3235
0.3235
0.3005
0.3005
60,101
-0.01(-1.98%)
Jun 27, 2019
0.3059
0.3261
0.3059
0.3066
54,336
+0.01(+2.94%)
Jun 26, 2019
0.3073
0.3261
0.2978
0.2978
113,933
-0.01(-4.74%)
Jun 25, 2019
0.3235
0.3261
0.3079
0.3127
118,170
-0.02(-4.92%)
Jun 24, 2019
0.3235
0.3315
0.3208
0.3288
67,313
+0.01(+1.67%)
Jun 21, 2019
0.3248
0.3356
0.3019
0.3235
480,813
-0.00(-0.66%)
Jun 20, 2019
0.2978
0.3288
0.2978
0.3256
548,060
+0.03(+8.83%)
Jun 19, 2019
0.3005
0.3073
0.2989
0.2992
37,737
-0.00(-0.89%)
Jun 18, 2019
0.2938
0.3021
0.2938
0.3019
26,845
+0.01(+4.19%)
Jun 17, 2019
0.2992
0.2992
0.2898
0.2898
64,457
-0.01(-4.02%)
Jun 14, 2019
0.2952
0.3032
0.2952
0.3019
142,463
+0.01(+1.82%)
Jun 13, 2019
0.2911
0.2965
0.2911
0.2965
28,084
+0.00(+1.38%)
Jun 12, 2019
0.2911
0.2938
0.2911
0.2925
90,575
+0.00(+0.18%)
Jun 11, 2019
0.2912
0.2938
0.2911
0.2919
37,626
-0.00(-0.18%)
Jun 10, 2019
0.2844
0.2925
0.2844
0.2925
38,390
+0.00(+0.46%)
Jun 07, 2019
0.2859
0.2911
0.2859
0.2911
11,871
+0.01(+1.89%)
Jun 06, 2019
0.2857
0.2898
0.2844
0.2857
73,257
+0.00(+0.00%)
Jun 05, 2019
0.2857
0.2857
0.2809
0.2857
118,185
+0.00(+0.00%)
Jun 04, 2019
0.2830
0.2857
0.2830
0.2857
19,870
+0.00(+0.00%)
Jun 03, 2019
0.2830
0.2857
0.2763
0.2857
53,245
+0.01(+3.41%)
May 31, 2019
0.2790
0.2857
0.2763
0.2763
94,975
-0.01(-2.84%)
May 30, 2019
0.2857
0.2857
0.2790
0.2844
44,964
+0.00(+0.48%)
May 29, 2019
0.2830
0.2830
0.2830
0.2830
1,639
+0.00(+0.48%)
May 28, 2019
0.2830
0.2857
0.2803
0.2817
85,166
-0.00(-0.95%)
May 24, 2019
0.2830
0.2911
0.2830
0.2844
68,263
-0.00(-0.47%)
May 23, 2019
0.2844
0.2898
0.2797
0.2857
136,601
-0.01(-1.85%)
May 22, 2019
0.2898
0.2918
0.2830
0.2911
149,935
-0.00(-0.69%)
May 21, 2019
0.2988
0.2988
0.2898
0.2931
65,577
-0.00(-1.14%)
May 20, 2019
0.2952
0.3032
0.2935
0.2965
145,201
+0.00(+0.46%)
May 17, 2019
0.2925
0.3005
0.2925
0.2952
71,973
-0.00(-0.90%)
May 16, 2019
0.2965
0.3032
0.2938
0.2978
173,063
+0.00(+0.00%)
May 15, 2019
0.2992
0.3005
0.2978
0.2978
80,283
-0.00(-0.90%)
May 14, 2019
0.3005
0.3005
0.2938
0.3005
64,308
+0.00(+1.36%)
May 13, 2019
0.2965
0.2965
0.2925
0.2965
10,024
-0.00(-0.90%)
May 10, 2019
0.2925
0.3005
0.2925
0.2992
64,553
+0.00(+0.91%)
May 09, 2019
0.2965
0.3032
0.2857
0.2965
214,651
+0.01(+2.33%)
May 08, 2019
0.2987
0.3019
0.2850
0.2898
72,953
-0.01(-4.44%)
May 07, 2019
0.2965
0.3032
0.2965
0.3032
56,925
+0.01(+2.27%)
May 06, 2019
0.2965
0.3059
0.2965
0.2965
46,901
+0.00(+0.00%)
May 03, 2019
0.2884
0.3019
0.2858
0.2965
200,338
+0.01(+2.33%)
May 02, 2019
0.2825
0.2898
0.2764
0.2898
144,021
+0.01(+2.14%)
May 01, 2019
0.2857
0.2871
0.2763
0.2837
73,361
-0.00(-0.74%)
Apr 30, 2019
0.2809
0.2858
0.2809
0.2858
81,344
+0.00(+1.69%)
Apr 29, 2019
0.2777
0.2898
0.2777
0.2811
25,443
-0.01(-3.00%)
Apr 26, 2019
0.2796
0.2898
0.2791
0.2898
23,001
+0.01(+3.37%)
Apr 25, 2019
0.2803
0.2818
0.2743
0.2803
47,762
+0.00(+0.00%)
Apr 24, 2019
0.2898
0.2898
0.2803
0.2803
125,953
-0.00(-0.95%)
Apr 23, 2019
0.2857
0.2898
0.2790
0.2830
79,096
-0.01(-3.67%)
Apr 22, 2019
0.2884
0.2958
0.2709
0.2938
14,639
+0.01(+2.35%)
Apr 18, 2019
0.2803
0.2871
0.2776
0.2871
140,979
+0.00(+0.00%)
Apr 17, 2019
0.2978
0.2978
0.2763
0.2871
331,627
-0.02(-5.06%)
Apr 16, 2019
0.3046
0.3096
0.2978
0.3024
251,937
-0.00(-0.28%)
Apr 15, 2019
0.2925
0.3154
0.2892
0.3032
1,409,487
+0.01(+4.17%)
Apr 12, 2019
0.2857
0.2925
0.2857
0.2911
23,743
-0.00(-0.46%)
Apr 11, 2019
0.2925
0.2925
0.2805
0.2925
59,352
+0.00(+0.93%)
Apr 10, 2019
0.2790
0.2911
0.2763
0.2898
175,207
+0.02(+5.91%)
Apr 09, 2019
0.2763
0.2790
0.2736
0.2736
100,948
-0.00(-1.46%)
Apr 08, 2019
0.2803
0.2803
0.2749
0.2776
124,195
+0.00(+0.49%)
Apr 05, 2019
0.2830
0.2844
0.2695
0.2763
262,666
-0.01(-2.38%)
Apr 04, 2019
0.2776
0.2830
0.2756
0.2830
280,786
+0.01(+2.44%)
Apr 03, 2019
0.2790
0.2790
0.2722
0.2763
81,500
-0.00(-1.44%)
Apr 02, 2019
0.2740
0.2830
0.2740
0.2803
118,615
+0.00(+1.46%)
Apr 01, 2019
0.2722
0.2803
0.2722
0.2763
102,098
+0.00(+1.49%)
Mar 29, 2019
0.2898
0.2898
0.2709
0.2722
172,143
-0.01(-5.16%)
Mar 28, 2019
0.2898
0.2898
0.2844
0.2871
37,136
-0.00(-0.23%)
Mar 27, 2019
0.2898
0.2925
0.2814
0.2877
38,509
+0.00(+1.67%)
Mar 26, 2019
0.2830
0.2965
0.2776
0.2830
437,050
+0.01(+2.43%)
Mar 25, 2019
0.2817
0.2844
0.2763
0.2763
63,188
-0.01(-1.90%)
Mar 22, 2019
0.2817
0.2844
0.2696
0.2817
80,135
+0.01(+1.95%)
Mar 21, 2019
0.2898
0.2898
0.2710
0.2763
171,549
-0.01(-3.30%)
Mar 20, 2019
0.2817
0.2877
0.2736
0.2857
164,804
+0.01(+2.91%)
Mar 19, 2019
0.2601
0.2952
0.2534
0.2776
1,068,844
+0.02(+8.42%)
Mar 18, 2019
0.2507
0.2668
0.2507
0.2561
122,896
+0.01(+3.26%)
Mar 15, 2019
0.2493
0.2534
0.2480
0.2480
46,745
-0.00(-0.54%)
Mar 14, 2019
0.2493
0.2606
0.2454
0.2493
318,301
+0.01(+2.21%)
Mar 13, 2019
0.2466
0.2588
0.2439
0.2439
59,470
-0.01(-2.69%)
Mar 12, 2019
0.2520
0.2561
0.2412
0.2507
94,530
-0.00(-0.53%)
Mar 11, 2019
0.2466
0.2534
0.2426
0.2520
39,355
+0.01(+3.89%)
Mar 08, 2019
0.2385
0.2505
0.2385
0.2426
96,459
-0.00(-1.10%)
Mar 07, 2019
0.2547
0.2642
0.2453
0.2453
256,849
-0.01(-5.23%)
Mar 06, 2019
0.2561
0.2682
0.2547
0.2588
60,628
+0.01(+2.15%)
Mar 05, 2019
0.2561
0.2615
0.2534
0.2534
71,031
-0.01(-3.09%)
Mar 04, 2019
0.2588
0.2628
0.2547
0.2615
116,144
+0.01(+2.65%)
Mar 01, 2019
0.2601
0.2601
0.2466
0.2547
71,231
+0.00(+1.07%)
Feb 28, 2019
0.2453
0.2574
0.2453
0.2520
91,169
+0.00(+0.54%)
Feb 27, 2019
0.2466
0.2561
0.2453
0.2507
117,279
+0.01(+2.20%)
Feb 26, 2019
0.2561
0.2649
0.2453
0.2453
247,151
-0.01(-4.21%)
Feb 25, 2019
0.2574
0.2628
0.2493
0.2561
136,430
-0.00(-1.04%)
Feb 22, 2019
0.2628
0.2695
0.2453
0.2588
362,835
-0.00(-0.52%)
Feb 21, 2019
0.2642
0.2749
0.2574
0.2601
236,533
-0.00(-1.03%)
Feb 20, 2019
0.2655
0.2749
0.2628
0.2628
228,519
-0.00(-1.02%)
Feb 19, 2019
0.2655
0.2763
0.2628
0.2655
177,359
+0.00(+0.00%)
Feb 15, 2019
0.2655
0.2709
0.2601
0.2655
169,917
-0.00(-0.51%)
Feb 14, 2019
0.2628
0.2749
0.2628
0.2668
245,556
+0.01(+2.06%)
Feb 13, 2019
0.2628
0.2736
0.2588
0.2615
421,075
+0.01(+3.19%)
Feb 12, 2019
0.2628
0.2803
0.2534
0.2534
1,200,334
-0.01(-4.08%)
Feb 11, 2019
0.2480
0.2668
0.2453
0.2642
806,616
+0.02(+6.52%)
Feb 08, 2019
0.2574
0.2574
0.2480
0.2480
285,668
-0.01(-4.66%)
Feb 07, 2019
0.2534
0.2642
0.2468
0.2601
187,903
+0.01(+2.66%)
Feb 06, 2019
0.2628
0.2655
0.2534
0.2534
256,693
-0.01(-4.57%)
Feb 05, 2019
0.2642
0.2709
0.2561
0.2655
274,605
+0.00(+1.55%)
Feb 04, 2019
0.2925
0.2952
0.2615
0.2615
1,386,107
-0.02(-7.62%)
Feb 01, 2019
0.2493
0.2871
0.2493
0.2830
963,110
+0.04(+15.38%)
Jan 31, 2019
0.2628
0.2628
0.2372
0.2453
742,611
-0.02(-7.61%)
Jan 30, 2019
0.2776
0.2952
0.2574
0.2655
1,310,883
-0.01(-1.99%)
Jan 29, 2019
0.2668
0.2722
0.2453
0.2709
1,771,856
+0.00(+0.50%)
Jan 28, 2019
0.2628
0.2695
0.2493
0.2695
4,634,201
-0.02(-5.66%)
Jan 25, 2019
0.3059
0.3369
0.2709
0.2857
89,903,176
+0.04(+15.85%)
Jan 24, 2019
0.2170
0.2628
0.2035
0.2466
3,162,489
+0.03(+12.96%)
Jan 23, 2019
0.1981
0.2278
0.1981
0.2183
574,223
+0.01(+7.28%)
Jan 22, 2019
0.2008
0.2035
0.1981
0.2035
48,266
+0.00(+2.03%)
Jan 18, 2019
0.1941
0.1995
0.1941
0.1995
168,433
+0.01(+4.96%)
Jan 17, 2019
0.1968
0.2008
0.1887
0.1900
51,731
-0.01(-4.73%)
Jan 16, 2019
0.1914
0.2008
0.1914
0.1995
40,772
+0.01(+5.71%)
Jan 15, 2019
0.2089
0.2089
0.1887
0.1887
345,591
-0.01(-5.41%)
Jan 14, 2019
0.1900
0.2060
0.1900
0.1995
318,138
+0.00(+0.00%)
Jan 11, 2019
0.1954
0.1995
0.1900
0.1995
37,841
+0.01(+2.78%)
Jan 10, 2019
0.1933
0.1983
0.1880
0.1941
259,023
+0.01(+4.35%)
Jan 09, 2019
0.1954
0.2062
0.1698
0.1860
348,033
-0.01(-3.50%)
Jan 08, 2019
0.1833
0.2008
0.1779
0.1927
477,414
+0.02(+9.16%)
Jan 07, 2019
0.1873
0.1873
0.1766
0.1766
197,081
-0.01(-6.43%)
Jan 04, 2019
0.1887
0.1995
0.1766
0.1887
194,402
+0.00(+0.00%)
Jan 03, 2019
0.1806
0.1954
0.1725
0.1887
1,061,447
+0.01(+3.70%)
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.