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
)
0.7849
+0.0001 (+0.01%)
Streaming Delayed Price
Updated: 1:39 PM 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 (%)
Mar 29, 2019
0.8275
0.8275
0.7736
0.7774
60,281
-0.04(-5.16%)
Mar 28, 2019
0.8275
0.8275
0.8121
0.8198
13,004
-0.00(-0.23%)
Mar 27, 2019
0.8275
0.8351
0.8037
0.8217
13,485
+0.01(+1.67%)
Mar 26, 2019
0.8082
0.8467
0.7928
0.8082
153,047
+0.02(+2.43%)
Mar 25, 2019
0.8044
0.8121
0.7890
0.7890
22,127
-0.02(-1.90%)
Mar 22, 2019
0.8044
0.8121
0.7698
0.8044
28,062
+0.02(+1.95%)
Mar 21, 2019
0.8275
0.8275
0.7740
0.7890
60,073
-0.03(-3.30%)
Mar 20, 2019
0.8044
0.8214
0.7813
0.8159
57,711
+0.02(+2.91%)
Mar 19, 2019
0.7428
0.8428
0.7235
0.7928
374,290
+0.06(+8.42%)
Mar 18, 2019
0.7158
0.7620
0.7158
0.7312
43,036
+0.02(+3.26%)
Mar 15, 2019
0.7120
0.7235
0.7081
0.7081
16,369
-0.00(-0.54%)
Mar 14, 2019
0.7120
0.7443
0.7007
0.7120
111,463
+0.02(+2.21%)
Mar 13, 2019
0.7043
0.7389
0.6966
0.6966
20,825
-0.02(-2.69%)
Mar 12, 2019
0.7197
0.7312
0.6889
0.7158
33,102
-0.00(-0.53%)
Mar 11, 2019
0.7043
0.7235
0.6928
0.7197
13,781
+0.03(+3.89%)
Mar 08, 2019
0.6812
0.7154
0.6812
0.6928
33,778
-0.01(-1.10%)
Mar 07, 2019
0.7274
0.7543
0.7004
0.7004
89,944
-0.04(-5.23%)
Mar 06, 2019
0.7312
0.7659
0.7274
0.7391
21,231
+0.02(+2.15%)
Mar 05, 2019
0.7312
0.7466
0.7235
0.7235
24,873
-0.02(-3.09%)
Mar 04, 2019
0.7389
0.7505
0.7274
0.7466
40,671
+0.02(+2.65%)
Mar 01, 2019
0.7428
0.7428
0.7043
0.7274
24,944
+0.01(+1.07%)
Feb 28, 2019
0.7004
0.7351
0.7004
0.7197
31,925
+0.00(+0.54%)
Feb 27, 2019
0.7043
0.7314
0.7004
0.7158
41,069
+0.02(+2.20%)
Feb 26, 2019
0.7312
0.7565
0.7004
0.7004
86,548
-0.03(-4.21%)
Feb 25, 2019
0.7351
0.7505
0.7120
0.7312
47,775
-0.01(-1.04%)
Feb 22, 2019
0.7505
0.7697
0.7004
0.7389
127,058
-0.00(-0.52%)
Feb 21, 2019
0.7543
0.7851
0.7351
0.7428
82,829
-0.01(-1.03%)
Feb 20, 2019
0.7582
0.7851
0.7505
0.7505
80,023
-0.01(-1.02%)
Feb 19, 2019
0.7582
0.7890
0.7505
0.7582
62,108
+0.00(+0.00%)
Feb 15, 2019
0.7582
0.7736
0.7428
0.7582
59,501
-0.00(-0.51%)
Feb 14, 2019
0.7505
0.7851
0.7505
0.7620
85,989
+0.02(+2.06%)
Feb 13, 2019
0.7505
0.7813
0.7389
0.7466
147,453
+0.02(+3.19%)
Feb 12, 2019
0.7505
0.8005
0.7235
0.7236
420,335
-0.03(-4.08%)
Feb 11, 2019
0.7081
0.7620
0.7004
0.7543
282,462
+0.05(+6.52%)
Feb 08, 2019
0.7351
0.7351
0.7081
0.7081
100,035
-0.03(-4.66%)
Feb 07, 2019
0.7235
0.7543
0.7047
0.7428
65,800
+0.02(+2.66%)
Feb 06, 2019
0.7505
0.7582
0.7235
0.7235
89,889
-0.03(-4.57%)
Feb 05, 2019
0.7543
0.7736
0.7312
0.7582
96,161
+0.01(+1.55%)
Feb 04, 2019
0.8351
0.8428
0.7466
0.7466
485,390
-0.06(-7.62%)
Feb 01, 2019
0.7120
0.8198
0.7120
0.8082
337,264
+0.11(+15.38%)
Jan 31, 2019
0.7505
0.7505
0.6774
0.7004
260,049
-0.06(-7.61%)
Jan 30, 2019
0.7928
0.8428
0.7351
0.7582
459,048
-0.02(-1.99%)
Jan 29, 2019
0.7620
0.7774
0.7004
0.7736
620,472
+0.00(+0.50%)
Jan 28, 2019
0.7505
0.7697
0.7120
0.7697
1,622,814
-0.05(-5.66%)
Jan 25, 2019
0.8736
0.9622
0.7736
0.8159
31,482,492
+0.11(+15.85%)
Jan 24, 2019
0.6196
0.7505
0.5811
0.7043
1,107,447
+0.08(+12.96%)
Jan 23, 2019
0.5657
0.6504
0.5657
0.6235
201,082
+0.04(+7.28%)
Jan 22, 2019
0.5734
0.5811
0.5657
0.5811
16,902
+0.01(+2.03%)
Jan 18, 2019
0.5542
0.5696
0.5542
0.5696
58,982
+0.03(+4.96%)
Jan 17, 2019
0.5619
0.5734
0.5388
0.5427
18,115
-0.03(-4.73%)
Jan 16, 2019
0.5465
0.5734
0.5465
0.5696
14,277
+0.03(+5.71%)
Jan 15, 2019
0.5965
0.5965
0.5388
0.5388
121,020
-0.03(-5.41%)
Jan 14, 2019
0.5427
0.5884
0.5427
0.5696
111,406
+0.00(+0.00%)
Jan 11, 2019
0.5580
0.5696
0.5427
0.5696
13,251
+0.02(+2.78%)
Jan 10, 2019
0.5520
0.5664
0.5369
0.5542
90,705
+0.02(+4.35%)
Jan 09, 2019
0.5580
0.5888
0.4849
0.5311
121,875
-0.02(-3.50%)
Jan 08, 2019
0.5234
0.5734
0.5080
0.5504
167,182
+0.05(+9.16%)
Jan 07, 2019
0.5350
0.5350
0.5042
0.5042
69,014
-0.03(-6.43%)
Jan 04, 2019
0.5388
0.5696
0.5042
0.5388
68,076
+0.00(+0.00%)
Jan 03, 2019
0.5157
0.5580
0.4926
0.5388
371,699
+0.02(+3.70%)
Jan 02, 2019
0.4811
0.5196
0.4811
0.5196
89,390
+0.04(+8.00%)
Dec 31, 2018
0.4618
0.5196
0.4618
0.4811
303,225
+0.02(+4.17%)
Dec 28, 2018
0.4888
0.4888
0.4580
0.4618
280,880
-0.02(-3.23%)
Dec 27, 2018
0.4657
0.4926
0.4388
0.4772
485,948
+0.02(+3.33%)
Dec 26, 2018
0.4618
0.4734
0.4541
0.4618
56,441
-0.01(-1.64%)
Dec 24, 2018
0.4926
0.4926
0.4541
0.4695
100,815
-0.03(-5.43%)
Dec 21, 2018
0.4580
0.4965
0.4464
0.4965
188,379
+0.04(+9.32%)
Dec 20, 2018
0.4734
0.4734
0.4541
0.4541
60,884
-0.02(-4.84%)
Dec 19, 2018
0.4695
0.5003
0.4310
0.4772
65,267
+0.00(+0.81%)
Dec 18, 2018
0.4772
0.5003
0.4657
0.4734
64,230
-0.00(-0.81%)
Dec 17, 2018
0.5042
0.5042
0.4464
0.4772
219,736
-0.01(-2.36%)
Dec 14, 2018
0.5234
0.5234
0.4772
0.4888
112,248
-0.04(-7.28%)
Dec 13, 2018
0.5350
0.5542
0.5196
0.5271
47,313
-0.00(-0.75%)
Dec 12, 2018
0.5042
0.5311
0.5042
0.5311
31,309
+0.02(+2.99%)
Dec 11, 2018
0.5465
0.5542
0.5119
0.5157
103,697
-0.03(-6.29%)
Dec 10, 2018
0.5042
0.5580
0.4772
0.5504
281,158
+0.05(+10.00%)
Dec 07, 2018
0.4734
0.5311
0.4541
0.5003
407,159
+0.01(+2.36%)
Dec 06, 2018
0.4965
0.5350
0.4657
0.4888
144,527
-0.02(-3.79%)
Dec 04, 2018
0.5234
0.5350
0.4772
0.5080
61,320
-0.01(-2.22%)
Dec 03, 2018
0.5427
0.5619
0.5196
0.5196
70,848
-0.02(-4.26%)
Nov 30, 2018
0.5580
0.5580
0.5350
0.5427
96,138
-0.02(-2.76%)
Nov 29, 2018
0.5311
0.5696
0.4811
0.5580
619,763
+0.02(+3.57%)
Nov 28, 2018
0.5388
0.6466
0.5273
0.5388
2,591,646
+0.05(+10.24%)
Nov 27, 2018
0.4888
0.5080
0.4888
0.4888
211,587
-0.01(-1.55%)
Nov 26, 2018
0.5003
0.5196
0.4888
0.4965
424,188
+0.01(+1.57%)
Nov 23, 2018
0.5196
0.5234
0.4888
0.4888
93,020
-0.02(-3.05%)
Nov 21, 2018
0.5042
0.5042
0.5042
0
+0.01(+1.27%)
Nov 20, 2018
0.4926
0.5157
0.4888
0.4979
170,679
+0.01(+1.06%)
Nov 19, 2018
0.4888
0.5157
0.4888
0.4926
243,378
+0.00(+0.00%)
Nov 16, 2018
0.5042
0.6812
0.4695
0.4926
4,278,422
-0.01(-1.54%)
Nov 15, 2018
0.4888
0.5042
0.4888
0.5003
214,045
+0.02(+3.58%)
Nov 14, 2018
0.4888
0.4912
0.4456
0.4830
235,809
+0.00(+0.41%)
Nov 13, 2018
0.5196
0.5311
0.4310
0.4811
721,737
-0.02(-4.58%)
Nov 12, 2018
0.5311
0.5773
0.5003
0.5042
751,672
-0.03(-5.76%)
Nov 09, 2018
0.5504
0.5580
0.5196
0.5350
505,376
-0.02(-4.14%)
Nov 08, 2018
0.6543
0.7197
0.5504
0.5580
1,233,768
-0.09(-13.69%)
Nov 07, 2018
0.6774
0.7967
0.6196
0.6466
2,661,515
-0.10(-13.85%)
Nov 06, 2018
0.5734
0.8313
0.5196
0.7505
5,088,633
+0.18(+30.87%)
Nov 05, 2018
0.5657
0.6460
0.5619
0.5734
176,694
+0.00(+0.00%)
Nov 02, 2018
0.5888
0.5927
0.5619
0.5734
96,138
-0.00(-0.67%)
Nov 01, 2018
0.5850
0.6350
0.5773
0.5773
208,701
-0.06(-9.09%)
Oct 31, 2018
0.6158
1.001
0.6042
0.6350
3,987,036
+0.02(+2.48%)
Oct 30, 2018
0.5773
0.6196
0.5773
0.6196
168,917
+0.04(+7.33%)
Oct 29, 2018
0.6273
0.6273
0.5773
0.5773
63,103
-0.05(-7.98%)
Oct 26, 2018
0.6158
0.6273
0.6158
0.6273
7,015
+0.00(+0.62%)
Oct 25, 2018
0.6235
0.6273
0.6158
0.6235
5,563
+0.01(+1.25%)
Oct 24, 2018
0.6312
0.6312
0.6158
0.6158
1,015
+0.00(+0.00%)
Oct 23, 2018
0.6081
0.6273
0.6081
0.6158
8,813
+0.00(+0.63%)
Oct 22, 2018
0.6042
0.6312
0.6042
0.6119
10,008
+0.01(+1.27%)
Oct 19, 2018
0.6196
0.6581
0.5965
0.6042
45,730
-0.01(-1.87%)
Oct 18, 2018
0.6543
0.6774
0.6158
0.6158
114,178
-0.04(-5.88%)
Oct 17, 2018
0.6735
0.6812
0.6350
0.6543
19,206
-0.03(-4.49%)
Oct 16, 2018
0.6466
0.6851
0.6350
0.6851
33,037
+0.05(+7.88%)
Oct 15, 2018
0.6851
0.6851
0.6350
0.6350
23,130
-0.05(-6.78%)
Oct 12, 2018
0.6658
0.6812
0.6543
0.6812
16,889
-0.00(-0.16%)
Oct 11, 2018
0.6543
0.6966
0.6543
0.6823
14,522
+0.02(+3.67%)
Oct 10, 2018
0.7004
0.7312
0.6350
0.6581
57,779
-0.04(-6.04%)
Oct 09, 2018
0.7081
0.7305
0.6928
0.7004
12,456
-0.00(-0.55%)
Oct 08, 2018
0.7582
0.7582
0.6928
0.7043
19,045
-0.06(-8.04%)
Oct 05, 2018
0.7428
0.7659
0.7120
0.7659
8,574
+0.01(+1.79%)
Oct 04, 2018
0.7158
0.7813
0.7043
0.7524
62,237
+0.04(+5.11%)
Oct 03, 2018
0.7659
0.7659
0.7158
0.7158
36,545
-0.05(-7.00%)
Oct 02, 2018
0.8082
0.8090
0.7351
0.7697
30,299
-0.03(-4.31%)
Oct 01, 2018
0.8428
0.8467
0.7582
0.8044
72,854
-0.04(-5.00%)
Sep 28, 2018
0.9044
0.9602
0.7716
0.8467
138,231
-0.04(-4.76%)
Sep 27, 2018
0.7697
0.9175
0.7697
0.8890
177,752
+0.10(+12.68%)
Sep 26, 2018
0.8467
0.8467
0.6928
0.7890
139,367
-0.02(-2.38%)
Sep 25, 2018
0.8082
0.8467
0.8082
0.8082
41,534
-0.06(-6.67%)
Sep 24, 2018
0.8275
0.8852
0.8082
0.8659
35,883
+0.04(+4.65%)
Sep 21, 2018
0.8275
0.8467
0.7697
0.8275
139,270
+0.00(+0.00%)
Sep 20, 2018
0.8275
0.8467
0.7890
0.8275
37,795
+0.02(+2.38%)
Sep 19, 2018
0.8275
0.8467
0.8082
0.8082
18,780
+0.00(+0.00%)
Sep 18, 2018
0.7928
0.8467
0.7890
0.8082
30,605
+0.02(+2.44%)
Sep 17, 2018
0.8605
0.8605
0.7793
0.7890
62,794
-0.04(-4.65%)
Sep 14, 2018
0.8082
0.8582
0.8082
0.8275
63,399
+0.04(+4.88%)
Sep 13, 2018
0.8275
0.8305
0.7890
0.7890
63,641
-0.02(-2.38%)
Sep 12, 2018
0.8082
0.8467
0.7890
0.8082
9,203
-0.04(-4.55%)
Sep 11, 2018
0.7890
0.8467
0.7890
0.8467
50,101
+0.06(+7.32%)
Sep 10, 2018
0.8275
0.8275
0.7890
0.7890
16,694
-0.04(-4.65%)
Sep 07, 2018
0.8467
0.8467
0.8082
0.8275
34,817
+0.00(+0.00%)
Sep 06, 2018
0.7890
0.8321
0.7890
0.8275
159,740
+0.04(+4.88%)
Sep 05, 2018
0.8275
0.8467
0.7890
0.7890
63,331
-0.08(-8.89%)
Sep 04, 2018
0.8467
0.8659
0.8313
0.8659
6,129
+0.04(+4.65%)
Aug 31, 2018
0.8275
0.8275
0.8275
0
+0.02(+1.90%)
Aug 30, 2018
0.8852
0.8852
0.8082
0.8121
49,789
-0.07(-8.26%)
Aug 29, 2018
0.8852
0.8852
0.8659
0.8852
23,922
+0.01(+1.10%)
Aug 28, 2018
0.8852
0.8852
0.8659
0.8756
8,028
+0.05(+5.81%)
Aug 27, 2018
0.8582
0.8659
0.8275
0.8275
82,084
+0.00(+0.00%)
Aug 24, 2018
0.8659
0.8852
0.8275
0.8275
37,935
-0.04(-4.44%)
Aug 23, 2018
0.9044
0.9044
0.8505
0.8659
83,502
-0.06(-6.25%)
Aug 22, 2018
0.9237
0.9237
0.9044
0.9237
21,885
+0.02(+2.13%)
Aug 21, 2018
0.9083
0.9237
0.9044
0.9044
19,056
+0.00(+0.00%)
Aug 20, 2018
0.9429
0.9429
0.9044
0.9044
36,057
-0.03(-3.69%)
Aug 17, 2018
0.9314
0.9429
0.9044
0.9391
42,872
-0.00(-0.41%)
Aug 16, 2018
0.9814
0.9814
0.9429
0.9429
62,438
-0.02(-2.00%)
Aug 15, 2018
0.9237
1.058
0.9044
0.9622
313,110
+0.02(+2.04%)
Aug 14, 2018
0.9237
0.9968
0.8852
0.9429
479,694
+0.02(+2.08%)
Aug 13, 2018
0.9237
0.9237
0.7928
0.9237
199,955
+0.00(+0.00%)
Aug 10, 2018
1.251
1.251
0.9160
0.9237
315,178
-0.37(-28.36%)
Aug 09, 2018
1.328
1.328
1.232
1.289
15,205
-0.02(-1.47%)
Aug 08, 2018
1.289
1.328
1.232
1.309
7,272
+0.00(+0.00%)
Aug 07, 2018
1.328
1.332
1.309
1.309
15,475
-0.02(-1.45%)
Aug 06, 2018
1.289
1.328
1.289
1.328
6,282
+0.03(+2.68%)
Aug 03, 2018
1.293
1.328
1.289
1.293
3,377
-0.02(-1.18%)
Aug 02, 2018
1.309
1.309
1.309
1.309
1,395
-0.02(-1.45%)
Aug 01, 2018
1.309
1.328
1.309
1.328
2,055
+0.02(+1.47%)
Jul 31, 2018
1.347
1.347
1.289
1.309
31,507
-0.04(-2.86%)
Jul 30, 2018
1.347
1.347
1.347
1.347
4,736
+0.02(+1.45%)
Jul 27, 2018
1.312
1.328
1.309
1.328
16,629
+0.03(+2.68%)
Jul 26, 2018
1.289
1.347
1.289
1.293
11,003
+0.02(+1.82%)
Jul 25, 2018
1.232
1.270
1.197
1.270
34,609
+0.03(+2.33%)
Jul 24, 2018
1.312
1.312
1.241
1.241
46,190
-0.09(-6.80%)
Jul 23, 2018
1.424
1.424
1.309
1.332
33,030
-0.06(-4.58%)
Jul 20, 2018
1.405
1.405
1.370
1.396
12,638
+0.05(+3.60%)
Jul 19, 2018
1.424
1.424
1.347
1.347
6,100
-0.01(-0.70%)
Jul 18, 2018
1.405
1.419
1.347
1.357
39,663
-0.06(-4.08%)
Jul 17, 2018
1.398
1.414
1.398
1.414
1,481
+0.03(+2.36%)
Jul 16, 2018
1.381
1.382
1.366
1.382
11,209
+0.02(+1.84%)
Jul 13, 2018
1.347
1.366
1.347
1.357
38,764
-0.03(-2.08%)
Jul 12, 2018
1.439
1.439
1.385
1.385
25,406
-0.06(-4.00%)
Jul 11, 2018
1.432
1.443
1.432
1.443
735
+0.04(+2.74%)
Jul 10, 2018
1.462
1.462
1.405
1.405
3,739
-0.04(-2.67%)
Jul 09, 2018
1.436
1.443
1.436
1.443
3,099
+0.02(+1.35%)
Jul 06, 2018
1.409
1.424
1.409
1.424
3,029
+0.00(+0.05%)
Jul 05, 2018
1.424
1.482
1.423
1.423
2,569
-0.04(-2.42%)
Jul 03, 2018
1.459
1.459
1.459
0
-0.02(-1.56%)
Jul 02, 2018
1.482
1.482
1.443
1.482
2,076
+0.00(+0.00%)
Jun 29, 2018
1.447
1.482
1.428
1.482
3,071
+0.00(+0.00%)
Jun 28, 2018
1.424
1.501
1.424
1.482
5,155
+0.02(+1.32%)
Jun 27, 2018
1.424
1.462
1.405
1.462
8,639
+0.00(+0.00%)
Jun 26, 2018
1.493
1.493
1.443
1.462
28,545
+0.06(+4.11%)
Jun 25, 2018
1.366
1.405
1.366
1.405
31,325
+0.04(+2.82%)
Jun 22, 2018
1.424
1.424
1.366
1.366
72,083
-0.08(-5.33%)
Jun 21, 2018
1.601
1.601
1.432
1.443
95,418
-0.15(-9.42%)
Jun 20, 2018
1.539
1.597
1.520
1.593
97,240
+0.07(+4.81%)
Jun 19, 2018
1.462
1.539
1.462
1.520
19,425
+0.02(+1.28%)
Jun 18, 2018
1.539
1.578
1.501
1.501
91,147
-0.06(-3.70%)
Jun 15, 2018
1.732
1.539
1.559
71,888
-0.17(-10.00%)
Jun 14, 2018
2.078
2.078
1.693
1.732
215,726
-0.50(-22.28%)
Jun 13, 2018
2.271
2.271
2.228
2.228
8,720
-0.02(-1.03%)
Jun 12, 2018
2.213
2.277
2.213
2.251
9,208
+0.08(+3.54%)
Jun 11, 2018
2.194
2.217
2.174
2.174
5,349
+0.00(+0.00%)
Jun 08, 2018
2.251
2.251
2.107
2.174
5,129
-0.10(-4.24%)
Jun 07, 2018
2.386
2.386
2.271
2.271
6,799
-0.12(-4.84%)
Jun 06, 2018
2.405
2.405
2.386
2.386
3,941
+0.02(+0.81%)
Jun 05, 2018
2.367
2.379
2.348
2.367
6,430
+0.06(+2.50%)
Jun 04, 2018
2.405
2.405
2.294
2.309
7,800
-0.12(-4.76%)
Jun 01, 2018
2.348
2.425
2.348
2.425
8,338
+0.04(+1.61%)
May 31, 2018
2.313
2.386
2.313
2.386
5,695
+0.10(+4.20%)
May 30, 2018
2.251
2.309
2.251
2.290
7,753
+0.06(+2.59%)
May 29, 2018
2.251
2.271
2.232
2.232
49,830
-0.04(-1.69%)
May 25, 2018
2.271
2.271
2.271
0
+0.00(+0.00%)
May 24, 2018
2.271
2.271
2.271
2.271
4,243
-0.02(-0.84%)
May 23, 2018
2.232
2.290
2.174
2.290
7,163
+0.08(+3.48%)
May 22, 2018
2.425
2.425
2.213
2.213
14,706
-0.06(-2.54%)
May 21, 2018
2.405
2.405
2.253
2.271
16,941
-0.02(-0.84%)
May 18, 2018
2.262
2.300
2.259
2.290
11,172
+0.00(+0.00%)
May 17, 2018
2.251
2.290
2.251
2.290
7,267
+0.06(+2.59%)
May 16, 2018
2.290
2.309
2.232
2.232
10,055
-0.08(-3.33%)
May 15, 2018
2.425
2.444
2.236
2.309
17,780
+0.00(+0.00%)
May 14, 2018
2.386
2.386
2.292
2.309
9,665
-0.02(-0.83%)
May 11, 2018
2.309
2.405
2.309
2.328
11,832
+0.02(+0.83%)
May 10, 2018
2.247
2.309
2.247
2.309
6,771
+0.08(+3.45%)
May 09, 2018
2.221
2.271
2.221
2.232
10,959
-0.10(-4.13%)
May 08, 2018
2.271
2.444
2.224
2.328
16,439
+0.06(+2.54%)
May 07, 2018
2.290
2.301
2.217
2.271
19,334
+0.00(+0.00%)
May 04, 2018
2.309
2.309
2.255
2.271
19,362
+0.02(+1.03%)
May 03, 2018
2.271
2.271
2.248
2.248
16,626
-0.04(-1.85%)
May 02, 2018
2.290
2.344
2.283
2.290
22,306
+0.00(+0.00%)
May 01, 2018
2.328
2.328
2.271
2.290
37,234
-0.08(-3.25%)
Apr 30, 2018
2.425
2.502
2.367
2.367
41,375
-0.10(-3.91%)
Apr 27, 2018
2.521
2.521
2.279
2.463
32,637
-0.08(-3.03%)
Apr 26, 2018
2.540
2.540
2.540
2.540
1,067
+0.00(+0.08%)
Apr 25, 2018
2.577
2.627
2.465
2.538
17,733
-0.08(-3.01%)
Apr 24, 2018
2.675
2.809
2.444
2.617
59,346
+0.00(+0.00%)
Apr 23, 2018
2.675
2.677
2.444
2.617
113,755
-0.10(-3.55%)
Apr 20, 2018
2.675
2.733
2.675
2.713
3,130
-0.01(-0.45%)
Apr 19, 2018
2.694
2.733
2.656
2.725
6,625
+0.03(+1.17%)
Apr 18, 2018
2.675
2.694
2.671
2.694
2,159
+0.04(+1.45%)
Apr 17, 2018
2.656
2.771
2.656
2.656
4,739
-0.02(-0.72%)
Apr 16, 2018
2.694
2.694
2.636
2.675
13,506
+0.03(+1.05%)
Apr 13, 2018
2.653
2.669
2.636
2.647
8,985
-0.07(-2.72%)
Apr 12, 2018
2.752
2.752
2.721
2.721
8,610
+0.03(+1.00%)
Apr 11, 2018
2.752
2.752
2.694
2.694
935
-0.06(-2.10%)
Apr 10, 2018
2.710
2.752
2.710
2.752
16,577
+0.00(+0.00%)
Apr 09, 2018
2.752
2.760
2.694
2.752
17,229
+0.10(+3.62%)
Apr 06, 2018
2.790
2.790
2.656
2.656
8,701
-0.10(-3.50%)
Apr 05, 2018
2.771
2.886
2.752
2.752
9,200
-0.02(-0.69%)
Apr 04, 2018
2.742
2.771
2.726
2.771
8,644
-0.06(-2.04%)
Apr 03, 2018
2.802
3.056
2.727
2.829
67,538
-0.06(-2.23%)
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.