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
Micronet Enertec Tec
(NQ:
MICT
)
0.9261
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 24, 2023
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
1.140
1.140
0.9732
1.140
70,670
+0.00(+0.00%)
Apr 29, 2020
1.040
1.140
1.040
1.140
40,131
+0.14(+14.00%)
Apr 28, 2020
1.000
1.020
0.9600
1.000
2,427
+0.01(+0.50%)
Apr 27, 2020
0.9450
1.000
0.9450
0.9950
5,077
+0.04(+4.52%)
Apr 24, 2020
1.030
1.042
0.9110
0.9520
15,500
-0.10(-9.33%)
Apr 23, 2020
1.050
1.100
1.050
1.050
23,373
-0.04(-3.93%)
Apr 22, 2020
1.100
1.150
1.055
1.093
7,270
+0.00(+0.28%)
Apr 21, 2020
1.100
1.160
1.000
1.090
59,777
+0.05(+4.80%)
Apr 20, 2020
1.160
1.160
1.000
1.040
36,217
-0.06(-5.45%)
Apr 17, 2020
1.090
1.160
1.080
1.100
88,900
+0.06(+5.77%)
Apr 16, 2020
1.030
1.170
1.000
1.040
118,841
-0.02(-1.89%)
Apr 15, 2020
1.030
1.150
0.9300
1.060
264,253
+0.12(+12.49%)
Apr 14, 2020
0.9500
1.010
0.8882
0.9423
14,798
-0.01(-0.81%)
Apr 13, 2020
0.9500
0.9975
0.9500
0.9500
16,851
+0.03(+3.83%)
Apr 09, 2020
0.9000
1.010
0.8920
0.9150
60,400
-0.04(-4.19%)
Apr 08, 2020
0.9201
1.020
0.8920
0.9550
108,490
+0.04(+4.95%)
Apr 07, 2020
0.8500
1.010
0.7700
0.9100
69,815
+0.02(+2.25%)
Apr 06, 2020
0.9800
0.9800
0.8804
0.8900
25,147
-0.02(-2.20%)
Apr 03, 2020
0.9300
0.9980
0.8750
0.9100
19,900
+0.05(+5.80%)
Apr 02, 2020
0.7700
0.9060
0.7700
0.8601
11,248
-0.01(-1.14%)
Apr 01, 2020
0.8350
0.9480
0.8158
0.8700
42,071
+0.12(+16.00%)
Mar 31, 2020
0.6800
0.7700
0.6300
0.7500
77,974
+0.11(+17.19%)
Mar 30, 2020
0.5650
0.8500
0.5650
0.6400
62,305
+0.14(+28.77%)
Mar 27, 2020
0.8090
0.8100
0.4387
0.4970
43,500
-0.14(-22.34%)
Mar 26, 2020
0.7200
0.7500
0.6000
0.6400
7,430
-0.05(-7.41%)
Mar 25, 2020
0.7591
0.7591
0.6530
0.6912
5,004
-0.02(-2.57%)
Mar 24, 2020
0.7094
0.7094
0.7094
0.7094
724
+0.01(+0.77%)
Mar 23, 2020
0.7000
0.8400
0.7000
0.7040
4,398
-0.02(-2.22%)
Mar 20, 2020
0.7839
0.8901
0.7000
0.7200
28,900
-0.00(-0.55%)
Mar 19, 2020
0.5900
0.7839
0.5770
0.7240
47,977
+0.12(+20.65%)
Mar 18, 2020
0.6500
0.7168
0.5787
0.6001
46,737
-0.14(-18.75%)
Mar 17, 2020
0.7000
0.8380
0.6880
0.7386
52,319
-0.04(-4.57%)
Mar 16, 2020
0.7580
0.8000
0.6500
0.7740
6,413
-0.09(-10.00%)
Mar 13, 2020
1.000
1.002
0.8000
0.8600
35,000
-0.12(-12.69%)
Mar 12, 2020
0.9400
1.020
0.9400
0.9850
26,541
-0.06(-5.29%)
Mar 11, 2020
1.020
1.040
0.8500
1.040
51,344
+0.02(+1.96%)
Mar 10, 2020
1.030
1.030
0.9900
1.020
18,266
+0.03(+3.47%)
Mar 09, 2020
1.009
1.010
0.9700
0.9858
15,201
-0.02(-2.40%)
Mar 06, 2020
1.030
1.045
1.010
1.010
19,000
+0.03(+3.06%)
Mar 05, 2020
1.023
1.023
0.9800
0.9800
7,087
-0.04(-3.53%)
Mar 04, 2020
1.010
1.062
1.000
1.016
5,421
+0.02(+2.10%)
Mar 03, 2020
0.9800
1.020
0.9800
0.9950
2,775
+0.06(+5.85%)
Mar 02, 2020
0.9575
1.011
0.8956
0.9400
5,827
-0.06(-5.99%)
Feb 28, 2020
0.9000
0.9999
0.9000
0.9999
3,600
-0.01(-0.69%)
Feb 27, 2020
1.000
1.020
0.8630
1.007
41,313
+0.03(+2.73%)
Feb 26, 2020
1.040
1.050
0.9800
0.9800
12,423
-0.08(-7.55%)
Feb 25, 2020
1.110
1.110
1.037
1.060
8,896
-0.05(-4.50%)
Feb 24, 2020
1.060
1.110
1.000
1.110
43,269
+0.03(+2.48%)
Feb 21, 2020
1.010
1.110
1.010
1.083
53,500
+0.09(+9.40%)
Feb 20, 2020
1.030
1.030
0.9755
0.9900
16,381
-0.05(-4.81%)
Feb 19, 2020
1.040
1.096
1.030
1.040
26,202
+0.00(+0.00%)
Feb 18, 2020
1.030
1.040
1.030
1.040
29,551
-0.01(-0.65%)
Feb 14, 2020
1.054
1.100
1.030
1.047
24,100
-0.03(-3.07%)
Feb 13, 2020
1.030
1.150
1.030
1.080
20,731
+0.01(+0.47%)
Feb 12, 2020
1.055
1.075
1.055
1.075
3,009
+0.03(+2.87%)
Feb 11, 2020
1.050
1.050
1.000
1.045
14,752
-0.00(-0.02%)
Feb 10, 2020
1.030
1.090
1.030
1.045
10,898
-0.02(-2.23%)
Feb 07, 2020
1.130
1.163
1.060
1.069
9,000
-0.02(-1.93%)
Feb 06, 2020
1.110
1.151
1.090
1.090
2,619
+0.01(+1.02%)
Feb 05, 2020
1.050
1.173
1.050
1.079
15,168
+0.02(+1.79%)
Feb 04, 2020
1.060
1.110
1.060
1.060
16,814
-0.01(-0.93%)
Feb 03, 2020
1.100
1.110
1.000
1.070
53,916
-0.03(-2.73%)
Jan 31, 2020
1.180
1.200
1.083
1.100
38,400
-0.08(-6.78%)
Jan 30, 2020
1.060
1.180
1.060
1.180
26,423
+0.06(+5.36%)
Jan 29, 2020
1.080
1.190
1.070
1.120
123,209
+0.06(+5.66%)
Jan 28, 2020
1.040
1.110
1.020
1.060
13,793
+0.02(+1.92%)
Jan 27, 2020
1.010
1.070
1.010
1.040
14,965
+0.03(+2.97%)
Jan 24, 2020
1.020
1.090
0.9800
1.010
17,900
-0.04(-3.81%)
Jan 23, 2020
1.030
1.100
0.9900
1.050
97,522
-0.01(-0.94%)
Jan 22, 2020
1.120
1.190
1.050
1.060
108,437
-0.13(-10.92%)
Jan 21, 2020
1.060
1.250
1.050
1.190
97,469
+0.01(+0.85%)
Jan 17, 2020
1.250
1.250
1.050
1.180
346,700
+0.05(+4.42%)
Jan 16, 2020
1.180
1.229
1.130
1.130
42,631
+0.05(+4.63%)
Jan 15, 2020
1.170
1.250
1.080
1.080
37,389
-0.13(-10.74%)
Jan 14, 2020
1.150
1.250
1.140
1.210
96,369
+0.10(+9.01%)
Jan 13, 2020
1.090
1.110
1.090
1.110
38,776
+0.06(+5.36%)
Jan 10, 2020
1.140
1.150
1.020
1.054
62,000
-0.05(-4.23%)
Jan 09, 2020
1.080
1.200
1.080
1.100
143,819
+0.02(+1.85%)
Jan 08, 2020
1.050
1.090
1.010
1.080
79,968
+0.06(+5.88%)
Jan 07, 2020
0.9727
1.050
0.9727
1.020
45,074
+0.04(+4.44%)
Jan 06, 2020
0.9300
0.9790
0.9055
0.9766
23,437
+0.04(+3.88%)
Jan 03, 2020
0.9900
0.9900
0.9400
0.9401
21,200
-0.06(-5.99%)
Jan 02, 2020
0.9400
1.015
0.8350
1.000
65,579
+0.11(+12.32%)
Dec 31, 2019
0.8040
0.9092
0.6719
0.8903
50,300
+0.05(+6.00%)
Dec 30, 2019
0.9100
0.9100
0.8233
0.8399
13,908
-0.02(-2.06%)
Dec 27, 2019
0.9000
0.9100
0.8500
0.8576
2,500
+0.00(+0.28%)
Dec 26, 2019
0.9100
0.9100
0.8493
0.8552
12,131
-0.05(-6.03%)
Dec 24, 2019
0.9200
0.9493
0.9100
0.9101
2,500
-0.04(-4.13%)
Dec 23, 2019
0.9300
0.9500
0.8900
0.9493
5,612
+0.01(+0.77%)
Dec 20, 2019
0.9601
1.000
0.9420
0.9420
3,100
-0.02(-1.88%)
Dec 19, 2019
0.9900
1.000
0.9600
0.9600
51,891
-0.00(-0.01%)
Dec 18, 2019
0.9600
1.000
0.9600
0.9601
47,215
+0.00(+0.01%)
Dec 17, 2019
0.9600
1.000
0.9600
0.9600
45,326
+0.00(+0.00%)
Dec 16, 2019
0.9100
0.9700
0.9099
0.9600
15,713
+0.00(+0.00%)
Dec 13, 2019
0.9000
0.9600
0.8600
0.9600
14,500
+0.08(+9.59%)
Dec 12, 2019
0.8700
0.9000
0.8300
0.8760
18,042
+0.05(+5.54%)
Dec 11, 2019
0.8100
0.8999
0.8100
0.8300
6,190
-0.01(-1.75%)
Dec 10, 2019
0.8500
0.9140
0.7900
0.8448
25,081
+0.01(+1.78%)
Dec 09, 2019
0.9200
0.9500
0.8000
0.8300
90,975
-0.11(-11.70%)
Dec 06, 2019
0.9700
0.9800
0.8911
0.9400
13,300
-0.00(-0.21%)
Dec 05, 2019
0.9200
0.9420
0.8801
0.9420
17,387
+0.01(+1.02%)
Dec 04, 2019
0.9110
0.9521
0.9000
0.9325
21,992
+0.01(+1.36%)
Dec 03, 2019
0.9300
0.9747
0.9101
0.9200
6,360
-0.00(-0.53%)
Dec 02, 2019
0.9500
0.9752
0.9238
0.9249
16,438
-0.05(-5.17%)
Nov 29, 2019
1.000
1.000
0.9196
0.9753
9,500
+0.02(+1.88%)
Nov 27, 2019
0.8900
0.9849
0.8900
0.9573
53,700
+0.07(+8.13%)
Nov 26, 2019
0.9204
0.9743
0.8720
0.8853
34,667
-0.06(-6.03%)
Nov 25, 2019
0.9400
1.040
0.9100
0.9421
22,161
-0.04(-4.37%)
Nov 22, 2019
1.050
1.074
0.9200
0.9851
41,800
-0.01(-1.49%)
Nov 21, 2019
1.000
1.090
0.9800
1.000
154,586
+0.04(+4.17%)
Nov 20, 2019
1.000
1.010
0.9500
0.9600
100,559
-0.01(-1.03%)
Nov 19, 2019
0.9500
1.010
0.9400
0.9700
157,090
+0.07(+7.78%)
Nov 18, 2019
0.8899
0.9001
0.7901
0.9000
106,860
+0.10(+12.50%)
Nov 15, 2019
0.9000
0.9500
0.7602
0.8000
135,700
-0.08(-9.37%)
Nov 14, 2019
0.9800
1.110
0.8400
0.8827
389,049
-0.09(-9.00%)
Nov 13, 2019
0.9700
1.000
0.9200
0.9700
315,631
-0.03(-2.90%)
Nov 12, 2019
0.9907
1.050
0.9620
0.9990
278,814
-0.08(-7.50%)
Nov 11, 2019
0.9900
1.160
0.9200
1.080
800,006
+0.08(+8.00%)
Nov 08, 2019
0.6800
1.200
0.6800
1.000
5,567,700
+0.35(+54.32%)
Nov 07, 2019
0.6500
0.6500
0.6100
0.6480
12,647
-0.00(-0.31%)
Nov 06, 2019
0.6500
0.6500
0.5920
0.6500
32,166
+0.01(+1.56%)
Nov 05, 2019
0.6900
0.7800
0.6200
0.6400
58,326
-0.07(-9.86%)
Nov 04, 2019
0.8000
0.8000
0.6900
0.7100
20,356
-0.04(-5.33%)
Nov 01, 2019
0.8000
0.8000
0.7400
0.7500
12,700
+0.03(+4.63%)
Oct 31, 2019
0.8000
0.8000
0.6292
0.7168
34,565
+0.07(+11.48%)
Oct 30, 2019
0.6400
0.7300
0.6158
0.6430
120,675
+0.03(+4.42%)
Oct 29, 2019
0.6100
0.6500
0.6100
0.6158
82,768
+0.00(+0.00%)
Oct 28, 2019
0.5900
0.6500
0.5900
0.6158
16,190
+0.02(+2.63%)
Oct 25, 2019
0.6200
0.6496
0.5900
0.6000
13,900
+0.03(+5.26%)
Oct 24, 2019
0.5700
0.5800
0.4800
0.5700
19,733
+0.09(+18.48%)
Oct 23, 2019
0.4400
0.6600
0.4200
0.4811
32,470
+0.07(+18.44%)
Oct 22, 2019
0.4900
0.4900
0.4001
0.4062
14,472
-0.06(-12.08%)
Oct 21, 2019
0.4620
0.4800
0.4400
0.4620
12,297
+0.03(+6.35%)
Oct 18, 2019
0.4500
0.4800
0.4344
0.4344
5,400
-0.03(-5.57%)
Oct 17, 2019
0.4500
0.4700
0.4500
0.4600
3,440
-0.03(-5.74%)
Oct 16, 2019
0.5000
0.5000
0.4838
0.4880
13,729
+0.01(+1.67%)
Oct 15, 2019
0.4600
0.4830
0.4500
0.4800
7,332
+0.02(+4.35%)
Oct 14, 2019
0.4911
0.4911
0.4600
0.4600
786
+0.01(+2.20%)
Oct 11, 2019
0.5000
0.5000
0.4501
0.4501
15,400
-0.03(-6.23%)
Oct 10, 2019
0.5000
0.5000
0.4800
0.4800
5,975
-0.01(-2.34%)
Oct 09, 2019
0.4500
0.5075
0.4500
0.4915
5,590
-0.01(-1.70%)
Oct 08, 2019
0.5100
0.5100
0.4700
0.5000
3,195
-0.02(-3.47%)
Oct 07, 2019
0.4820
0.5300
0.3800
0.5180
19,297
+0.00(+0.58%)
Oct 04, 2019
0.4600
0.5280
0.4600
0.5150
3,500
-0.00(-0.58%)
Oct 03, 2019
0.5100
0.5280
0.4900
0.5180
6,161
+0.01(+1.47%)
Oct 02, 2019
0.5110
0.5400
0.5100
0.5105
21,721
-0.02(-4.04%)
Oct 01, 2019
0.5500
0.5500
0.4899
0.5320
12,775
-0.01(-1.48%)
Sep 30, 2019
0.5700
0.5700
0.4645
0.5400
6,132
+0.02(+3.85%)
Sep 27, 2019
0.5800
0.5900
0.4925
0.5200
27,200
-0.04(-7.14%)
Sep 26, 2019
0.5600
0.5850
0.5347
0.5600
15,417
+0.00(+0.00%)
Sep 25, 2019
0.5775
0.6000
0.5402
0.5600
14,051
-0.02(-3.03%)
Sep 24, 2019
0.5700
0.5900
0.5500
0.5775
16,466
+0.05(+8.59%)
Sep 23, 2019
0.5387
0.5700
0.5100
0.5318
41,995
-0.01(-1.28%)
Sep 20, 2019
0.6000
0.6025
0.4501
0.5387
39,000
-0.03(-5.49%)
Sep 19, 2019
0.5500
0.5993
0.5300
0.5700
12,054
+0.02(+3.64%)
Sep 18, 2019
0.6000
0.6000
0.5400
0.5500
18,991
+0.01(+0.92%)
Sep 17, 2019
0.5900
0.6200
0.5400
0.5450
107,658
+0.01(+2.81%)
Sep 16, 2019
0.6485
0.6485
0.5025
0.5301
58,389
-0.07(-12.38%)
Sep 13, 2019
0.6700
0.6700
0.5900
0.6050
9,400
+0.02(+3.68%)
Sep 12, 2019
0.6349
0.6700
0.5600
0.5835
10,212
-0.05(-8.10%)
Sep 11, 2019
0.5925
0.6700
0.5527
0.6349
8,958
+0.05(+9.28%)
Sep 10, 2019
0.6700
0.6800
0.5810
0.5810
7,621
-0.02(-3.20%)
Sep 09, 2019
0.5500
0.6700
0.5300
0.6002
12,771
-0.02(-3.24%)
Sep 06, 2019
0.6034
0.6332
0.6001
0.6203
11,200
+0.01(+2.16%)
Sep 05, 2019
0.6030
0.6286
0.5700
0.6072
27,183
-0.02(-3.08%)
Sep 04, 2019
0.6300
0.6500
0.6030
0.6265
12,116
-0.00(-0.56%)
Sep 03, 2019
0.6500
0.6530
0.5501
0.6300
10,866
-0.02(-3.08%)
Aug 30, 2019
0.6500
0.6500
0.6500
230
+0.00(+0.00%)
Aug 29, 2019
0.6464
0.6752
0.6464
0.6500
1,079
+0.01(+1.56%)
Aug 28, 2019
0.6800
0.6800
0.6400
0.6400
3,745
-0.01(-1.54%)
Aug 27, 2019
0.6400
0.6500
0.6400
0.6500
986
-0.03(-4.41%)
Aug 26, 2019
0.6300
0.6800
0.6300
0.6800
530
-0.00(-0.41%)
Aug 23, 2019
0.6717
0.6828
0.6300
0.6828
3,600
-0.02(-2.46%)
Aug 22, 2019
0.6717
0.7011
0.6717
0.7000
10,961
-0.02(-2.78%)
Aug 21, 2019
0.7000
0.7342
0.6700
0.7200
15,990
+0.03(+4.35%)
Aug 20, 2019
0.6900
0.6911
0.6701
0.6900
9,035
-0.01(-1.43%)
Aug 19, 2019
0.7400
0.7400
0.7000
0.7000
6,379
+0.00(+0.00%)
Aug 16, 2019
0.6600
0.7094
0.6600
0.7000
17,900
-0.01(-1.33%)
Aug 15, 2019
0.6000
0.7099
0.5527
0.7094
6,290
+0.11(+18.23%)
Aug 14, 2019
0.6900
0.6910
0.5144
0.6000
17,933
-0.09(-12.42%)
Aug 13, 2019
0.6835
0.6900
0.6835
0.6851
1,614
+0.01(+0.75%)
Aug 12, 2019
0.6900
0.6900
0.6800
0.6800
6,548
-0.01(-1.45%)
Aug 09, 2019
0.7200
0.7200
0.6800
0.6900
1,300
-0.04(-5.43%)
Aug 08, 2019
0.7400
0.7400
0.6500
0.7296
16,907
-0.00(-0.04%)
Aug 07, 2019
0.7335
0.7440
0.7002
0.7299
9,969
-0.05(-6.38%)
Aug 06, 2019
0.8500
0.8500
0.6724
0.7796
22,570
+0.00(+0.46%)
Aug 05, 2019
0.7000
0.7770
0.6400
0.7760
5,245
+0.10(+14.08%)
Aug 02, 2019
0.6400
0.7900
0.6400
0.6802
40,300
-0.02(-2.61%)
Aug 01, 2019
0.7900
0.7900
0.6984
0.6984
10,331
-0.08(-10.46%)
Jul 31, 2019
0.7600
0.8360
0.7600
0.7800
42,540
+0.08(+11.43%)
Jul 30, 2019
0.6797
0.7420
0.6797
0.7000
10,986
+0.00(+0.24%)
Jul 29, 2019
0.7200
0.7500
0.6700
0.6983
4,452
-0.00(-0.60%)
Jul 26, 2019
0.6980
0.7400
0.6800
0.7025
4,600
-0.02(-2.17%)
Jul 25, 2019
0.6800
0.7181
0.6700
0.7181
3,218
+0.04(+5.60%)
Jul 24, 2019
0.6636
0.7000
0.6636
0.6800
6,085
-0.01(-2.07%)
Jul 23, 2019
0.6956
0.6956
0.6800
0.6944
10,955
+0.01(+2.12%)
Jul 22, 2019
0.7350
0.7350
0.6700
0.6800
17,984
-0.08(-10.53%)
Jul 19, 2019
0.8000
0.8185
0.7600
0.7600
17,500
-0.02(-3.15%)
Jul 18, 2019
0.7200
0.8400
0.7200
0.7847
50,775
+0.05(+7.49%)
Jul 17, 2019
0.6600
0.7400
0.6500
0.7300
73,690
+0.07(+10.61%)
Jul 16, 2019
0.6400
0.6900
0.6000
0.6600
27,471
-0.00(-0.02%)
Jul 15, 2019
0.6200
0.6866
0.5500
0.6601
24,022
+0.04(+6.45%)
Jul 12, 2019
0.6500
0.6500
0.6200
0.6201
46,200
-0.03(-4.60%)
Jul 11, 2019
0.7540
0.7540
0.6227
0.6500
84,441
-0.10(-13.37%)
Jul 10, 2019
0.7500
0.7800
0.7500
0.7503
15,597
-0.01(-1.92%)
Jul 09, 2019
0.7300
0.7703
0.7300
0.7650
7,203
-0.03(-3.16%)
Jul 08, 2019
0.7597
0.8400
0.7597
0.7900
94,984
+0.03(+3.40%)
Jul 05, 2019
0.7741
0.7741
0.7300
0.7640
17,100
-0.01(-1.00%)
Jul 03, 2019
0.7600
0.8203
0.7000
0.7717
34,200
-0.01(-1.06%)
Jul 02, 2019
0.8206
0.8206
0.7401
0.7800
22,791
-0.05(-6.02%)
Jul 01, 2019
0.7600
0.8500
0.7600
0.8300
37,642
+0.07(+9.21%)
Jun 28, 2019
0.7800
0.8000
0.7525
0.7600
17,400
-0.03(-3.80%)
Jun 27, 2019
0.8000
0.8000
0.7600
0.7900
11,830
+0.02(+3.25%)
Jun 26, 2019
0.7985
0.8000
0.7600
0.7651
48,894
-0.06(-6.71%)
Jun 25, 2019
0.8700
0.8700
0.7429
0.8201
25,983
-0.05(-5.74%)
Jun 24, 2019
0.8886
0.9150
0.8700
0.8700
29,507
-0.02(-2.09%)
Jun 21, 2019
0.9105
0.9599
0.8886
0.8886
28,700
-0.04(-4.44%)
Jun 20, 2019
0.9104
0.9500
0.9104
0.9299
26,282
-0.01(-1.07%)
Jun 19, 2019
0.9500
0.9600
0.9200
0.9400
6,516
-0.01(-1.42%)
Jun 18, 2019
0.9100
1.020
0.9100
0.9535
189,100
+0.03(+3.64%)
Jun 17, 2019
0.9815
1.020
0.9080
0.9200
162,046
-0.06(-5.74%)
Jun 14, 2019
0.9873
1.010
0.9050
0.9760
133,400
+0.04(+3.83%)
Jun 13, 2019
0.9500
1.020
0.9200
0.9400
44,371
-0.02(-2.09%)
Jun 12, 2019
0.9200
1.020
0.9200
0.9601
64,445
+0.04(+4.35%)
Jun 11, 2019
0.8373
0.9246
0.8373
0.9201
69,249
+0.08(+9.15%)
Jun 10, 2019
0.7785
0.9310
0.7785
0.8430
160,597
+0.04(+5.36%)
Jun 07, 2019
0.7800
0.8284
0.7013
0.8001
117,600
+0.04(+5.28%)
Jun 06, 2019
0.8000
0.9000
0.7600
0.7600
204,185
-0.32(-29.63%)
Jun 05, 2019
1.170
1.176
1.040
1.080
215,191
-0.07(-6.09%)
Jun 04, 2019
1.170
1.240
1.150
1.150
214,617
-0.02(-1.71%)
Jun 03, 2019
1.170
1.180
1.050
1.170
126,797
+0.05(+4.46%)
May 31, 2019
1.100
1.170
1.080
1.120
149,200
+0.05(+4.67%)
May 30, 2019
0.9500
1.110
0.9457
1.070
240,329
+0.24(+28.61%)
May 29, 2019
0.7999
0.9448
0.7800
0.8320
28,959
+0.00(+0.23%)
May 28, 2019
0.8618
0.9200
0.8301
0.8301
29,026
-0.09(-9.47%)
May 24, 2019
0.9500
0.9800
0.8300
0.9169
92,300
-0.02(-2.46%)
May 23, 2019
0.9400
1.200
0.9400
0.9400
585,381
-0.05(-5.07%)
May 22, 2019
0.9970
1.010
0.9310
0.9902
15,542
-0.01(-0.67%)
May 21, 2019
1.000
1.007
0.9700
0.9969
64,407
-0.02(-1.78%)
May 20, 2019
1.090
1.090
0.9900
1.015
24,285
-0.01(-1.03%)
May 17, 2019
1.030
1.070
0.9820
1.026
46,000
+0.01(+0.55%)
May 16, 2019
1.010
1.100
1.010
1.020
6,696
+0.02(+2.00%)
May 15, 2019
1.080
1.092
1.000
1.000
22,369
-0.06(-5.66%)
May 14, 2019
1.050
1.060
0.9800
1.060
9,650
+0.06(+6.00%)
May 13, 2019
1.050
1.090
0.9600
1.000
15,755
-0.09(-8.26%)
May 10, 2019
1.073
1.090
1.041
1.090
7,900
+0.02(+1.87%)
May 09, 2019
1.070
1.100
1.000
1.070
19,776
-0.03(-2.73%)
May 08, 2019
1.060
1.100
0.9822
1.100
83,256
+0.05(+4.76%)
May 07, 2019
1.050
1.090
0.9730
1.050
57,246
+0.00(+0.00%)
May 06, 2019
1.050
1.120
1.050
1.050
36,395
-0.04(-3.67%)
May 03, 2019
1.040
1.130
1.040
1.090
166,200
+0.07(+6.86%)
May 02, 2019
0.9800
1.033
0.9720
1.020
63,357
+0.05(+5.15%)
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.