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
China Bat Group Inc
(NQ:
)
0.1455
UNCHANGED
Last Price
Updated: 11:48 AM EDT, Sep 25, 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 (%)
Aug 31, 2018
0.8400
0.8400
0.8400
0
-0.02(-2.33%)
Aug 30, 2018
0.8800
0.8800
0.8031
0.8600
44,730
-0.01(-0.73%)
Aug 29, 2018
0.9236
0.9500
0.8163
0.8663
80,838
-0.01(-1.52%)
Aug 28, 2018
0.8400
1.048
0.8320
0.8797
470,317
+0.07(+8.60%)
Aug 27, 2018
0.8600
0.8600
0.7401
0.8100
28,651
+0.02(+2.53%)
Aug 24, 2018
0.7000
0.9700
0.6500
0.7900
275,800
+0.12(+18.49%)
Aug 23, 2018
0.6308
0.6800
0.6300
0.6667
29,856
+0.01(+1.09%)
Aug 22, 2018
0.6826
0.6900
0.6300
0.6595
30,854
+0.01(+1.45%)
Aug 21, 2018
0.7790
0.7790
0.6000
0.6501
232,357
-0.12(-15.57%)
Aug 20, 2018
0.8700
0.9800
0.7500
0.7700
968,417
+0.18(+30.51%)
Aug 17, 2018
0.5900
0.5900
0.5400
0.5900
88,900
+0.00(+0.00%)
Aug 16, 2018
0.5300
0.5900
0.5300
0.5900
22,979
+0.01(+1.72%)
Aug 15, 2018
0.5900
0.5934
0.5268
0.5800
13,819
+0.02(+2.98%)
Aug 14, 2018
0.5880
0.5980
0.5616
0.5632
1,557
+0.00(+0.57%)
Aug 13, 2018
0.5500
0.5990
0.5500
0.5600
18,407
-0.02(-3.45%)
Aug 10, 2018
0.5770
0.5800
0.5650
0.5800
2,100
+0.00(+0.00%)
Aug 09, 2018
0.5500
0.6000
0.5068
0.5800
22,772
-0.02(-3.32%)
Aug 08, 2018
0.6000
0.6000
0.5700
0.5999
57,205
+0.01(+2.09%)
Aug 07, 2018
0.5900
0.5900
0.4601
0.5876
57,301
+0.03(+4.93%)
Aug 06, 2018
0.5499
0.5600
0.5220
0.5600
11,802
+0.01(+1.82%)
Aug 03, 2018
0.5500
0.5600
0.5100
0.5500
25,900
-0.03(-4.84%)
Aug 02, 2018
0.5700
0.5850
0.5101
0.5780
22,090
-0.01(-1.20%)
Aug 01, 2018
0.5972
0.5980
0.5600
0.5850
31,042
+0.00(+0.69%)
Jul 31, 2018
0.6500
0.6700
0.5620
0.5810
177,960
-0.06(-8.65%)
Jul 30, 2018
0.7116
0.7400
0.6345
0.6360
54,042
-0.06(-9.14%)
Jul 27, 2018
0.6800
0.7100
0.6800
0.7000
48,900
+0.00(+0.42%)
Jul 26, 2018
0.7668
0.9000
0.6523
0.6971
233,057
-0.04(-5.80%)
Jul 25, 2018
0.9500
0.9500
0.7220
0.7400
339,804
-0.19(-20.44%)
Jul 24, 2018
1.030
1.040
0.9300
0.9301
132,733
-0.09(-8.81%)
Jul 23, 2018
1.080
1.107
1.011
1.020
99,016
-0.06(-5.56%)
Jul 20, 2018
1.144
1.144
1.080
1.080
29,992
-0.03(-2.60%)
Jul 19, 2018
1.201
1.230
1.065
1.109
287,068
-0.12(-9.85%)
Jul 18, 2018
1.231
1.280
1.210
1.230
132,022
-0.02(-1.60%)
Jul 17, 2018
1.250
1.290
1.216
1.250
59,562
+0.05(+4.20%)
Jul 16, 2018
1.150
1.339
1.150
1.200
276,137
-0.02(-1.54%)
Jul 13, 2018
1.210
1.250
1.150
1.218
106,675
+0.02(+1.53%)
Jul 12, 2018
1.180
1.270
1.150
1.200
492,799
+0.04(+3.45%)
Jul 11, 2018
1.180
1.184
1.150
1.160
35,823
-0.03(-2.40%)
Jul 10, 2018
1.180
1.188
1.150
1.188
55,269
+0.04(+3.35%)
Jul 09, 2018
1.210
1.230
1.150
1.150
200,495
-0.04(-3.36%)
Jul 06, 2018
1.300
1.390
1.160
1.190
574,902
-0.01(-0.92%)
Jul 05, 2018
1.120
1.680
1.120
1.201
2,558,834
+0.08(+7.23%)
Jul 03, 2018
1.120
1.120
1.120
0
-0.01(-0.88%)
Jul 02, 2018
1.150
1.152
1.120
1.130
26,710
+0.01(+0.89%)
Jun 29, 2018
1.130
1.200
1.120
1.120
62,383
-0.02(-1.75%)
Jun 28, 2018
1.210
1.210
1.140
1.140
93,128
-0.08(-6.28%)
Jun 27, 2018
1.220
1.390
1.200
1.216
534,545
+0.02(+1.37%)
Jun 26, 2018
1.070
1.300
1.070
1.200
356,507
+0.13(+12.15%)
Jun 25, 2018
1.040
1.110
1.040
1.070
46,289
-0.05(-4.46%)
Jun 22, 2018
1.110
1.280
1.110
1.120
420,887
+0.01(+0.55%)
Jun 21, 2018
1.090
1.120
1.090
1.114
14,604
+0.01(+1.26%)
Jun 20, 2018
1.090
1.110
1.090
1.100
11,436
+0.00(+0.00%)
Jun 19, 2018
1.110
1.120
1.090
1.100
36,527
-0.02(-1.79%)
Jun 18, 2018
1.130
1.130
1.100
1.120
35,465
+0.00(+0.00%)
Jun 15, 2018
1.150
1.110
1.120
16,411
-0.00(-0.01%)
Jun 14, 2018
1.150
1.150
1.110
1.120
11,928
+0.01(+0.91%)
Jun 13, 2018
1.110
1.139
1.110
1.110
12,016
-0.03(-2.64%)
Jun 12, 2018
1.140
1.160
1.130
1.140
6,982
-0.01(-0.86%)
Jun 11, 2018
1.160
1.160
1.140
1.150
5,508
+0.00(+0.00%)
Jun 08, 2018
1.130
1.150
1.110
1.150
21,106
+0.02(+1.77%)
Jun 07, 2018
1.150
1.150
1.120
1.130
16,883
+0.00(+0.00%)
Jun 06, 2018
1.151
1.163
1.130
1.130
98,439
-0.04(-3.42%)
Jun 05, 2018
1.180
1.210
1.140
1.170
79,120
-0.02(-1.68%)
Jun 04, 2018
1.250
1.250
1.181
1.190
44,373
-0.06(-4.80%)
Jun 01, 2018
1.289
1.289
1.240
1.250
37,425
+0.02(+1.63%)
May 31, 2018
1.300
1.300
1.220
1.230
79,277
-0.04(-3.15%)
May 30, 2018
1.250
1.283
1.200
1.270
27,048
+0.02(+1.54%)
May 29, 2018
1.340
1.379
1.240
1.251
91,586
-0.08(-5.95%)
May 25, 2018
1.330
1.330
1.330
0
+0.16(+13.67%)
May 24, 2018
1.190
1.210
1.170
1.170
32,534
-0.01(-0.64%)
May 23, 2018
1.230
1.230
1.170
1.178
47,477
-0.05(-4.34%)
May 22, 2018
1.120
1.250
1.120
1.231
228,721
+0.11(+9.74%)
May 21, 2018
1.150
1.150
1.121
1.122
48,773
-0.01(-0.73%)
May 18, 2018
1.150
1.150
1.103
1.130
16,855
-0.02(-1.75%)
May 17, 2018
1.120
1.150
1.110
1.150
20,693
+0.04(+3.60%)
May 16, 2018
1.160
1.160
1.110
1.110
152,370
-0.06(-5.13%)
May 15, 2018
1.180
1.180
1.130
1.170
90,258
+0.00(+0.00%)
May 14, 2018
1.140
1.180
1.140
1.170
22,956
+0.01(+0.86%)
May 11, 2018
1.150
1.160
1.130
1.160
39,297
+0.02(+1.75%)
May 10, 2018
1.140
1.181
1.140
1.140
87,011
+0.00(+0.04%)
May 09, 2018
1.140
1.140
1.130
1.140
21,784
-0.00(-0.04%)
May 08, 2018
1.140
1.161
1.130
1.140
40,465
+0.01(+0.88%)
May 07, 2018
1.130
1.160
1.110
1.130
42,351
-0.02(-1.67%)
May 04, 2018
1.170
1.210
1.120
1.149
160,273
+0.03(+2.62%)
May 03, 2018
1.140
1.149
1.080
1.120
79,936
+0.01(+1.31%)
May 02, 2018
1.110
1.240
1.090
1.105
444,188
+0.03(+2.35%)
May 01, 2018
1.100
1.120
1.080
1.080
12,714
-0.04(-3.58%)
Apr 30, 2018
1.110
1.130
1.110
1.120
9,930
+0.01(+0.91%)
Apr 27, 2018
1.120
1.120
1.100
1.110
22,655
-0.02(-1.77%)
Apr 26, 2018
1.160
1.160
1.060
1.130
28,881
+0.02(+1.79%)
Apr 25, 2018
1.116
1.140
1.110
1.110
6,880
+0.00(+0.01%)
Apr 24, 2018
1.150
1.229
1.090
1.110
81,981
-0.06(-5.13%)
Apr 23, 2018
1.160
1.170
1.141
1.170
19,379
+0.01(+0.86%)
Apr 20, 2018
1.150
1.198
1.150
1.160
18,511
-0.03(-2.50%)
Apr 19, 2018
1.200
1.250
1.170
1.190
83,167
+0.01(+0.83%)
Apr 18, 2018
1.170
1.220
1.160
1.180
22,674
+0.00(+0.00%)
Apr 17, 2018
1.170
1.200
1.151
1.180
40,350
+0.04(+3.51%)
Apr 16, 2018
1.180
1.180
1.140
1.140
12,775
-0.03(-2.56%)
Apr 13, 2018
1.180
1.190
1.130
1.170
26,878
+0.00(+0.00%)
Apr 12, 2018
1.240
1.245
1.160
1.170
49,032
-0.02(-1.68%)
Apr 11, 2018
1.240
1.240
1.160
1.190
30,839
+0.01(+0.97%)
Apr 10, 2018
1.150
1.240
1.100
1.179
90,230
+0.04(+3.39%)
Apr 09, 2018
1.130
1.150
1.050
1.140
35,644
+0.01(+0.88%)
Apr 06, 2018
1.150
1.150
1.130
1.130
19,662
+0.00(+0.00%)
Apr 05, 2018
1.250
1.260
1.120
1.130
56,345
-0.07(-5.71%)
Apr 04, 2018
1.080
1.260
1.080
1.198
284,243
+0.13(+12.00%)
Apr 03, 2018
1.010
1.250
1.010
1.070
74,089
+0.06(+5.94%)
Apr 02, 2018
1.060
1.081
0.9702
1.010
225,011
-0.09(-8.18%)
Mar 29, 2018
1.100
1.100
1.100
0
-0.07(-5.98%)
Mar 28, 2018
1.200
1.234
1.170
1.170
69,563
-0.04(-3.31%)
Mar 27, 2018
1.230
1.250
1.205
1.210
39,465
+0.01(+0.75%)
Mar 26, 2018
1.250
1.250
1.180
1.201
70,201
-0.03(-2.36%)
Mar 23, 2018
1.330
1.330
1.122
1.230
92,933
-0.05(-3.91%)
Mar 22, 2018
1.290
1.330
1.280
1.280
60,885
-0.02(-1.54%)
Mar 21, 2018
1.300
1.330
1.290
1.300
67,520
+0.02(+1.56%)
Mar 20, 2018
1.320
1.371
1.280
1.280
97,587
-0.06(-4.53%)
Mar 19, 2018
1.370
1.370
1.300
1.341
22,624
+0.00(+0.06%)
Mar 16, 2018
1.331
1.369
1.320
1.340
56,495
-0.01(-0.74%)
Mar 15, 2018
1.320
1.390
1.315
1.350
145,548
+0.03(+2.27%)
Mar 14, 2018
1.350
1.360
1.310
1.320
29,888
+0.00(+0.00%)
Mar 13, 2018
1.300
1.430
1.280
1.320
343,444
-0.01(-0.75%)
Mar 12, 2018
1.300
1.340
1.300
1.330
37,120
+0.02(+1.53%)
Mar 09, 2018
1.320
1.340
1.300
1.310
37,220
+0.00(+0.00%)
Mar 08, 2018
1.380
1.380
1.280
1.310
78,533
-0.05(-3.68%)
Mar 07, 2018
1.340
1.400
1.340
1.360
41,133
+0.02(+1.49%)
Mar 06, 2018
1.311
1.430
1.311
1.340
174,072
+0.03(+2.35%)
Mar 05, 2018
1.291
1.310
1.270
1.309
79,231
+0.03(+2.28%)
Mar 02, 2018
1.270
1.291
1.270
1.280
45,716
+0.00(+0.00%)
Mar 01, 2018
1.360
1.360
1.280
1.280
101,411
-0.02(-1.54%)
Feb 28, 2018
1.330
1.360
1.300
1.300
60,899
-0.01(-0.76%)
Feb 27, 2018
1.350
1.360
1.310
1.310
75,337
-0.04(-2.96%)
Feb 26, 2018
1.380
1.400
1.350
1.350
65,428
+0.00(+0.00%)
Feb 23, 2018
1.350
1.430
1.330
1.350
150,297
+0.00(+0.00%)
Feb 22, 2018
1.350
1.440
1.350
1.350
86,425
+0.00(+0.00%)
Feb 21, 2018
1.350
1.399
1.340
1.350
57,420
+0.00(+0.00%)
Feb 20, 2018
1.400
1.470
1.350
1.350
122,729
-0.04(-2.88%)
Feb 16, 2018
1.390
1.390
1.390
0
-0.08(-5.44%)
Feb 15, 2018
1.450
1.500
1.430
1.470
101,477
+0.05(+3.52%)
Feb 14, 2018
1.370
1.450
1.350
1.420
182,184
+0.02(+1.43%)
Feb 13, 2018
1.480
1.480
1.392
1.400
262,373
+0.00(+0.00%)
Feb 12, 2018
1.380
1.493
1.380
1.400
152,290
+0.02(+1.45%)
Feb 09, 2018
1.460
1.530
1.380
1.380
157,291
-0.07(-4.83%)
Feb 08, 2018
1.540
1.588
1.440
1.450
164,818
-0.10(-6.45%)
Feb 07, 2018
1.410
1.540
1.410
1.550
152,067
+0.16(+11.51%)
Feb 06, 2018
1.400
1.490
1.345
1.390
200,636
-0.09(-6.08%)
Feb 05, 2018
1.500
1.559
1.480
1.480
85,248
-0.10(-6.33%)
Feb 02, 2018
1.700
1.700
1.500
1.580
207,314
-0.08(-4.85%)
Feb 01, 2018
1.670
1.770
1.650
1.661
210,112
-0.01(-0.57%)
Jan 31, 2018
1.710
1.760
1.670
1.670
186,358
-0.02(-1.18%)
Jan 30, 2018
1.670
1.696
1.670
1.690
51,826
+0.01(+0.60%)
Jan 29, 2018
1.700
1.770
1.670
1.680
148,645
-0.02(-1.18%)
Jan 26, 2018
1.750
1.790
1.670
1.700
194,132
+0.02(+1.19%)
Jan 25, 2018
1.650
1.760
1.650
1.680
312,214
+0.04(+2.44%)
Jan 24, 2018
1.610
1.680
1.610
1.640
229,865
+0.03(+1.86%)
Jan 23, 2018
1.610
1.650
1.600
1.610
92,872
-0.03(-1.70%)
Jan 22, 2018
1.640
1.690
1.610
1.638
113,145
-0.04(-2.51%)
Jan 19, 2018
1.680
1.710
1.650
1.680
142,483
+0.00(+0.00%)
Jan 18, 2018
1.690
1.759
1.672
1.680
147,470
+0.03(+1.82%)
Jan 17, 2018
1.630
1.840
1.620
1.650
241,770
+0.02(+1.23%)
Jan 16, 2018
1.750
1.750
1.670
1.630
223,769
-0.10(-5.51%)
Jan 12, 2018
1.725
1.725
1.725
0
-0.12(-6.76%)
Jan 11, 2018
1.910
1.930
1.810
1.850
660,103
-0.04(-2.12%)
Jan 10, 2018
1.920
2.020
1.870
1.890
761,726
+0.01(+0.53%)
Jan 09, 2018
2.100
2.150
1.850
1.880
1,756,327
-0.11(-5.53%)
Jan 08, 2018
1.660
2.150
1.660
1.990
3,799,540
+0.24(+13.77%)
Jan 05, 2018
1.850
2.200
1.700
1.749
4,039,542
-0.02(-1.18%)
Jan 04, 2018
1.470
1.870
1.451
1.770
6,391,661
+0.33(+22.92%)
Jan 03, 2018
1.340
1.550
1.334
1.440
657,188
+0.06(+4.35%)
Jan 02, 2018
1.190
1.300
1.380
1.380
992,916
+0.00(+0.00%)
Dec 29, 2017
1.380
1.380
1.380
0
-0.21(-13.21%)
Dec 28, 2017
1.760
1.830
1.550
1.590
852,348
-0.17(-9.66%)
Dec 27, 2017
1.520
1.850
1.450
1.760
1,877,259
+0.25(+16.56%)
Dec 26, 2017
1.310
1.550
1.190
1.510
927,513
+0.17(+12.69%)
Dec 22, 2017
1.480
1.480
1.150
1.340
1,443,679
-0.11(-7.59%)
Dec 21, 2017
1.680
1.690
1.400
1.450
754,715
-0.25(-14.70%)
Dec 20, 2017
2.440
2.570
1.570
1.700
2,257,062
-0.87(-33.85%)
Dec 19, 2017
3.020
3.030
2.380
2.570
463,659
-0.48(-15.74%)
Dec 18, 2017
3.050
3.110
3.001
3.050
94,812
+0.00(+0.00%)
Dec 15, 2017
3.300
3.301
2.930
3.050
340,978
-0.26(-7.85%)
Dec 14, 2017
3.330
3.330
3.300
3.310
53,695
+0.02(+0.60%)
Dec 13, 2017
3.300
3.330
3.290
3.290
49,012
+0.02(+0.62%)
Dec 12, 2017
3.200
3.333
3.196
3.270
52,813
+0.04(+1.24%)
Dec 11, 2017
3.210
3.330
3.180
3.230
41,921
+0.02(+0.62%)
Dec 08, 2017
3.250
3.400
3.210
3.210
76,567
+0.02(+0.63%)
Dec 07, 2017
3.000
3.240
3.000
3.190
86,745
+0.15(+4.93%)
Dec 06, 2017
3.100
3.100
2.960
3.040
28,498
-0.01(-0.32%)
Dec 05, 2017
3.000
3.100
2.970
3.050
49,525
+0.08(+2.69%)
Dec 04, 2017
3.040
3.130
2.880
2.970
133,676
-0.07(-2.30%)
Dec 01, 2017
3.049
3.210
2.880
3.040
76,398
-0.06(-1.94%)
Nov 30, 2017
3.050
3.220
3.030
3.100
42,047
+0.05(+1.64%)
Nov 29, 2017
3.040
3.090
2.970
3.050
57,778
-0.01(-0.33%)
Nov 28, 2017
3.080
3.260
3.080
3.060
49,784
-0.04(-1.29%)
Nov 27, 2017
3.140
3.150
3.030
3.100
65,295
-0.04(-1.27%)
Nov 24, 2017
3.250
3.269
3.140
3.140
39,639
-0.10(-3.09%)
Nov 22, 2017
3.240
3.490
3.200
3.240
186,233
-0.02(-0.77%)
Nov 21, 2017
3.440
3.560
3.217
3.265
201,086
-0.31(-8.80%)
Nov 20, 2017
3.470
3.650
3.400
3.580
95,873
+0.13(+3.77%)
Nov 17, 2017
3.333
3.519
3.320
3.450
155,005
+0.13(+3.92%)
Nov 16, 2017
3.260
3.390
3.260
3.320
66,502
+0.09(+2.79%)
Nov 15, 2017
3.170
3.500
3.060
3.230
293,607
+0.11(+3.49%)
Nov 14, 2017
3.140
3.430
3.010
3.121
478,626
+0.00(+0.04%)
Nov 13, 2017
3.130
3.130
3.050
3.120
23,926
-0.02(-0.64%)
Nov 10, 2017
3.100
3.190
3.050
3.140
56,468
+0.05(+1.62%)
Nov 09, 2017
3.160
3.180
2.990
3.090
75,810
-0.07(-2.22%)
Nov 08, 2017
3.270
3.290
3.110
3.160
133,404
-0.06(-1.86%)
Nov 07, 2017
3.100
3.285
3.090
3.220
141,866
+0.13(+4.21%)
Nov 06, 2017
3.010
3.179
2.960
3.090
43,857
+0.09(+3.00%)
Nov 03, 2017
3.000
3.060
2.910
3.000
77,208
-0.03(-0.99%)
Nov 02, 2017
3.020
3.030
2.870
3.030
121,420
+0.03(+1.00%)
Nov 01, 2017
2.870
3.120
2.840
3.000
90,819
+0.02(+0.67%)
Oct 31, 2017
3.030
3.090
2.800
2.980
225,726
-0.07(-2.30%)
Oct 30, 2017
3.130
3.220
3.050
3.050
105,531
-0.11(-3.48%)
Oct 27, 2017
3.180
3.370
3.150
3.160
68,468
-0.04(-1.25%)
Oct 26, 2017
3.200
3.440
3.120
3.200
132,393
-0.04(-1.23%)
Oct 25, 2017
3.690
3.700
3.240
3.240
307,527
-0.41(-11.33%)
Oct 24, 2017
3.700
3.830
3.600
3.654
163,820
+0.00(+0.12%)
Oct 23, 2017
3.500
3.870
3.410
3.650
755,503
+0.17(+4.88%)
Oct 20, 2017
3.430
3.600
3.400
3.480
317,040
+0.10(+2.96%)
Oct 19, 2017
3.470
3.479
3.400
3.380
182,084
-0.09(-2.59%)
Oct 18, 2017
3.500
3.650
3.231
3.470
244,208
+0.22(+6.77%)
Oct 17, 2017
3.170
3.740
3.140
3.250
699,719
+0.05(+1.56%)
Oct 16, 2017
3.260
3.260
3.110
3.200
131,274
-0.07(-2.14%)
Oct 13, 2017
3.370
3.370
3.160
3.270
172,063
-0.10(-2.97%)
Oct 12, 2017
2.911
4.000
2.876
3.370
2,319,938
+0.47(+16.21%)
Oct 11, 2017
2.849
2.957
2.791
2.900
17,685
+0.00(+0.00%)
Oct 10, 2017
2.900
2.910
2.790
2.900
24,167
+0.04(+1.40%)
Oct 09, 2017
2.820
2.950
2.800
2.860
132,703
+0.09(+3.25%)
Oct 06, 2017
2.830
2.880
2.730
2.770
103,809
-0.01(-0.22%)
Oct 05, 2017
2.870
2.870
2.750
2.776
5,122
-0.01(-0.49%)
Oct 04, 2017
2.790
2.840
2.760
2.790
8,279
+0.04(+1.45%)
Oct 03, 2017
2.790
2.850
2.740
2.750
15,207
-0.03(-1.08%)
Oct 02, 2017
2.840
2.840
2.741
2.780
29,130
-0.09(-3.14%)
Sep 29, 2017
2.950
2.973
2.870
2.870
37,101
-0.04(-1.37%)
Sep 28, 2017
2.940
2.990
2.910
2.910
39,680
+0.01(+0.34%)
Sep 27, 2017
2.730
2.930
2.730
2.900
89,634
+0.17(+6.23%)
Sep 26, 2017
2.710
2.730
2.710
2.730
13,193
+0.02(+0.74%)
Sep 25, 2017
2.670
2.740
2.669
2.710
43,035
+0.01(+0.37%)
Sep 22, 2017
2.670
2.700
2.670
2.700
8,649
+0.03(+1.12%)
Sep 21, 2017
2.706
2.706
2.670
2.670
14,744
+0.00(+0.00%)
Sep 20, 2017
2.640
2.690
2.640
2.670
13,177
+0.01(+0.38%)
Sep 19, 2017
2.600
2.700
2.600
2.660
17,279
+0.05(+1.92%)
Sep 18, 2017
2.670
2.720
2.610
2.610
31,400
-0.08(-2.97%)
Sep 15, 2017
2.590
2.742
2.580
2.690
30,714
+0.10(+3.86%)
Sep 14, 2017
2.570
2.600
2.560
2.590
25,022
+0.04(+1.57%)
Sep 13, 2017
2.480
2.604
2.480
2.550
19,392
+0.04(+1.59%)
Sep 12, 2017
2.520
2.550
2.490
2.510
30,061
-0.06(-2.33%)
Sep 11, 2017
2.480
2.600
2.440
2.570
34,056
+0.09(+3.63%)
Sep 08, 2017
2.420
2.490
2.420
2.480
24,221
+0.03(+1.22%)
Sep 07, 2017
2.550
2.559
2.410
2.450
26,705
-0.06(-2.39%)
Sep 06, 2017
2.570
2.620
2.430
2.510
41,407
-0.07(-2.71%)
Sep 05, 2017
2.550
2.620
2.550
2.580
16,067
+0.05(+1.98%)
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.