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 (%)
Apr 29, 2022
0.2300
0.2398
0.2200
0.2206
669,691
-0.00(-0.63%)
Apr 28, 2022
0.2340
0.2400
0.2200
0.2220
450,253
-0.01(-5.49%)
Apr 27, 2022
0.2265
0.2399
0.2195
0.2349
1,052,435
+0.01(+5.81%)
Apr 26, 2022
0.2300
0.2359
0.2201
0.2220
794,756
-0.01(-4.72%)
Apr 25, 2022
0.2420
0.2442
0.2300
0.2330
850,028
-0.01(-3.72%)
Apr 22, 2022
0.2575
0.2580
0.2420
0.2420
687,315
-0.02(-6.20%)
Apr 21, 2022
0.2540
0.2599
0.2420
0.2580
1,090,770
+0.02(+6.61%)
Apr 20, 2022
0.2465
0.2500
0.2405
0.2420
573,789
-0.01(-4.46%)
Apr 19, 2022
0.2400
0.2560
0.2350
0.2533
926,122
+0.01(+5.54%)
Apr 18, 2022
0.2350
0.2501
0.2350
0.2400
909,027
-0.00(-0.83%)
Apr 14, 2022
0.2410
0.2430
0.2310
0.2420
1,525,171
+0.00(+0.41%)
Apr 13, 2022
0.2300
0.2440
0.2318
0.2410
969,537
+0.00(+2.08%)
Apr 12, 2022
0.2341
0.2490
0.2310
0.2361
1,230,100
+0.00(+0.04%)
Apr 11, 2022
0.2500
0.2660
0.2350
0.2360
2,026,409
-0.01(-5.90%)
Apr 08, 2022
0.2700
0.2718
0.2500
0.2508
2,417,028
-0.02(-7.96%)
Apr 07, 2022
0.2811
0.2817
0.2589
0.2725
3,126,645
-0.01(-3.37%)
Apr 06, 2022
0.3000
0.3148
0.2800
0.2820
6,282,842
-0.03(-10.90%)
Apr 05, 2022
0.3450
0.3798
0.3025
0.3165
25,755,160
-0.00(-1.09%)
Apr 04, 2022
0.2897
0.3699
0.2850
0.3200
25,740,212
+0.03(+8.55%)
Apr 01, 2022
0.2720
0.3200
0.2720
0.2948
5,874,977
+0.02(+7.99%)
Mar 31, 2022
0.2606
0.2830
0.2160
0.2730
12,913,077
+0.01(+3.84%)
Mar 30, 2022
0.2677
0.2800
0.2598
0.2629
1,469,793
-0.01(-4.12%)
Mar 29, 2022
0.2683
0.3020
0.2625
0.2742
5,128,024
+0.00(+1.71%)
Mar 28, 2022
0.2702
0.2780
0.2600
0.2696
1,577,060
-0.01(-1.96%)
Mar 25, 2022
0.2749
0.2850
0.2570
0.2750
2,822,142
+0.01(+4.56%)
Mar 24, 2022
0.2600
0.2827
0.2500
0.2630
2,283,351
+0.00(+0.50%)
Mar 23, 2022
0.2786
0.2847
0.2400
0.2617
6,177,019
-0.02(-8.18%)
Mar 22, 2022
0.2900
0.2990
0.2755
0.2850
2,369,065
-0.01(-1.72%)
Mar 21, 2022
0.3005
0.3049
0.2643
0.2900
6,644,715
-0.03(-8.52%)
Mar 18, 2022
0.3000
0.3299
0.2710
0.3170
13,749,637
-0.01(-3.94%)
Mar 17, 2022
0.4090
0.4388
0.3260
0.3300
83,478,992
+0.09(+39.06%)
Mar 16, 2022
0.2278
0.2400
0.2200
0.2373
17,710,220
+0.04(+18.65%)
Mar 15, 2022
0.2000
0.2100
0.2000
0.2000
275,510
+0.00(+0.00%)
Mar 14, 2022
0.2000
0.2370
0.1930
0.2000
427,734
-0.02(-9.05%)
Mar 11, 2022
0.2280
0.2422
0.2120
0.2199
487,239
-0.01(-6.03%)
Mar 10, 2022
0.2490
0.2490
0.2280
0.2340
294,146
-0.02(-6.62%)
Mar 09, 2022
0.2400
0.2580
0.2300
0.2506
434,613
+0.02(+6.68%)
Mar 08, 2022
0.2152
0.2450
0.2015
0.2349
1,446,358
+0.02(+7.75%)
Mar 07, 2022
0.2300
0.2398
0.2153
0.2180
704,121
-0.00(-2.07%)
Mar 04, 2022
0.2400
0.2400
0.2100
0.2226
430,418
+0.00(+0.32%)
Mar 03, 2022
0.2540
0.2600
0.2200
0.2219
1,417,637
-0.02(-7.35%)
Mar 02, 2022
0.2370
0.2550
0.2210
0.2395
1,538,425
-0.00(-0.54%)
Mar 01, 2022
0.2300
0.2470
0.2310
0.2408
639,333
+0.00(+1.95%)
Feb 28, 2022
0.2403
0.2499
0.2310
0.2362
1,513,633
-0.01(-5.52%)
Feb 25, 2022
0.1819
0.2500
0.1885
0.2500
6,443,986
+0.07(+39.43%)
Feb 24, 2022
0.2000
0.2000
0.1700
0.1793
2,328,031
-0.03(-13.80%)
Feb 23, 2022
0.2050
0.2220
0.2010
0.2080
391,039
+0.00(+2.41%)
Feb 22, 2022
0.2200
0.2300
0.2012
0.2031
1,037,429
-0.03(-11.70%)
Feb 18, 2022
0.2300
0
-0.02(-7.18%)
Feb 17, 2022
0.2512
0.2800
0.2475
0.2478
547,301
-0.01(-4.32%)
Feb 16, 2022
0.2500
0.2712
0.2400
0.2590
932,176
+0.02(+7.92%)
Feb 15, 2022
0.2710
0.2730
0.2300
0.2400
1,021,606
-0.02(-8.29%)
Feb 14, 2022
0.2450
0.2680
0.2411
0.2617
958,908
+0.02(+8.59%)
Feb 11, 2022
0.2720
0.2951
0.2410
0.2410
1,494,455
-0.04(-13.93%)
Feb 10, 2022
0.2878
0.2980
0.2670
0.2800
1,536,737
-0.00(-1.75%)
Feb 09, 2022
0.2814
0.3180
0.2801
0.2850
826,339
-0.00(-0.14%)
Feb 08, 2022
0.2500
0.2900
0.2450
0.2854
1,402,785
+0.02(+5.66%)
Feb 07, 2022
0.3133
0.3246
0.2400
0.2701
2,873,452
-0.04(-12.87%)
Feb 04, 2022
0.3022
0.3260
0.3011
0.3100
3,116,789
+0.01(+3.06%)
Feb 03, 2022
0.2881
0.3301
0.2626
0.3008
1,514,454
+0.01(+5.17%)
Feb 02, 2022
0.2900
0.3100
0.2610
0.2860
863,918
+0.01(+3.17%)
Feb 01, 2022
0.2500
0.2800
0.2422
0.2772
1,017,622
+0.04(+14.93%)
Jan 31, 2022
0.2292
0.2412
707,079
+0.01(+4.87%)
Jan 28, 2022
0.2280
0.2680
0.2210
0.2300
891,224
+0.00(+1.59%)
Jan 27, 2022
0.2524
0.2524
0.2205
0.2264
545,902
-0.01(-5.67%)
Jan 26, 2022
0.2600
0.2650
0.2331
0.2400
508,600
-0.01(-5.25%)
Jan 25, 2022
0.2400
0.2700
0.2434
0.2533
814,571
+0.02(+6.34%)
Jan 24, 2022
0.2977
0.2977
0.2062
0.2382
987,728
-0.03(-11.02%)
Jan 21, 2022
0.2500
0.2780
0.2468
0.2677
1,098,516
+0.01(+5.02%)
Jan 20, 2022
0.2800
0.2960
0.2532
0.2549
881,462
-0.03(-9.93%)
Jan 19, 2022
0.2800
0.3070
0.2810
0.2830
504,314
-0.01(-4.10%)
Jan 18, 2022
0.3100
0.3150
0.2731
0.2951
1,584,019
-0.01(-3.75%)
Jan 14, 2022
0.3066
0
-0.02(-7.06%)
Jan 13, 2022
0.3400
0.3400
0.3203
0.3299
375,322
-0.01(-1.82%)
Jan 12, 2022
0.3423
0.3500
0.3353
0.3360
249,948
-0.00(-0.56%)
Jan 11, 2022
0.3255
0.3500
0.3201
0.3379
381,748
+0.01(+1.96%)
Jan 10, 2022
0.3600
0.3599
0.3201
0.3314
754,983
-0.02(-6.65%)
Jan 07, 2022
0.3739
0.3739
0.3455
0.3550
862,514
-0.01(-3.53%)
Jan 06, 2022
0.3688
0.3800
0.3600
0.3680
1,916,097
-0.03(-7.37%)
Jan 05, 2022
0.4750
0.5025
0.3900
0.3973
7,238,790
-0.08(-17.14%)
Jan 04, 2022
0.4350
0.5200
0.4105
0.4795
1,147,341
+0.05(+12.22%)
Jan 03, 2022
0.4000
0.4500
0.4000
0.4273
660,830
+0.01(+2.94%)
Dec 31, 2021
0.4316
0.4400
0.3931
0.4151
938,441
-0.02(-5.66%)
Dec 30, 2021
0.4100
0.4500
0.4043
0.4400
1,232,014
+0.04(+9.73%)
Dec 29, 2021
0.3900
0.4020
0.3800
0.4010
727,427
+0.01(+3.62%)
Dec 28, 2021
0.3900
0.4072
0.3850
0.3870
286,851
-0.01(-3.37%)
Dec 27, 2021
0.4000
0.4099
0.3951
0.4005
320,391
-0.00(-0.40%)
Dec 23, 2021
0.4200
0.4200
0.4016
0.4021
258,674
-0.01(-2.83%)
Dec 22, 2021
0.4100
0.4289
0.4060
0.4138
302,733
+0.01(+1.57%)
Dec 21, 2021
0.3816
0.4190
0.3816
0.4074
275,015
+0.02(+5.11%)
Dec 20, 2021
0.4300
0.4409
0.3800
0.3876
758,735
-0.05(-12.09%)
Dec 17, 2021
0.4365
0.4500
0.4330
0.4409
134,797
-0.01(-2.02%)
Dec 16, 2021
0.4300
0.4500
0.4226
0.4500
293,052
+0.03(+6.51%)
Dec 15, 2021
0.4500
0.4500
0.4151
0.4225
204,261
-0.03(-7.31%)
Dec 14, 2021
0.4500
0.4600
0.4301
0.4558
208,510
-0.00(-1.02%)
Dec 13, 2021
0.4751
0.4751
0.4501
0.4605
117,172
-0.01(-3.07%)
Dec 10, 2021
0.4900
0.5100
0.4700
0.4751
221,860
-0.02(-4.25%)
Dec 09, 2021
0.4900
0.5150
0.4800
0.4962
189,693
+0.01(+2.18%)
Dec 08, 2021
0.5000
0.5000
0.4750
0.4856
211,712
+0.01(+1.17%)
Dec 07, 2021
0.4480
0.5000
0.4219
0.4800
365,359
+0.03(+7.84%)
Dec 06, 2021
0.4200
0.4500
0.3900
0.4451
558,843
+0.01(+3.06%)
Dec 03, 2021
0.4880
0.4950
0.4005
0.4319
886,115
-0.06(-11.84%)
Dec 02, 2021
0.4700
0.5000
0.4600
0.4899
490,436
+0.02(+3.35%)
Dec 01, 2021
0.5300
0.5300
0.4606
0.4740
584,783
-0.03(-6.36%)
Nov 30, 2021
0.5100
0.5330
0.5002
0.5062
301,138
-0.01(-1.33%)
Nov 29, 2021
0.5339
0.5380
0.5130
0.5130
366,063
-0.01(-2.68%)
Nov 26, 2021
0.5100
0.5600
0.5100
0.5271
400,539
-0.02(-3.11%)
Nov 24, 2021
0.5200
0.5500
0.5050
0.5440
2,265,414
+0.00(+0.76%)
Nov 23, 2021
0.5350
0.5730
0.5250
0.5399
796,338
+0.01(+1.87%)
Nov 22, 2021
0.5846
0.5848
0.5300
0.5300
1,172,077
-0.05(-8.19%)
Nov 19, 2021
0.5900
0.6000
0.5720
0.5773
816,541
-0.02(-3.46%)
Nov 18, 2021
0.6221
0.6200
0.5841
0.5980
816,233
-0.01(-2.43%)
Nov 17, 2021
0.6000
0.6295
0.5828
0.6129
1,442,246
-0.00(-0.02%)
Nov 16, 2021
0.6500
0.6598
0.6006
0.6130
2,466,720
-0.05(-7.79%)
Nov 15, 2021
0.7001
0.7100
0.6312
0.6648
6,915,467
-0.02(-2.24%)
Nov 12, 2021
0.6700
0.7000
0.6366
0.6800
1,165,324
+0.01(+1.49%)
Nov 11, 2021
0.7100
0.7189
0.6700
0.6700
3,043,884
-0.02(-2.83%)
Nov 10, 2021
0.7509
0.6600
0.6895
3,452,132
-0.05(-6.58%)
Nov 09, 2021
0.7000
0.7495
0.6823
0.7381
3,147,576
+0.04(+5.50%)
Nov 08, 2021
0.6738
0.7100
0.6111
0.6996
3,676,745
+0.02(+3.03%)
Nov 05, 2021
0.6899
0.7070
0.6602
0.6790
1,206,239
-0.00(-0.59%)
Nov 04, 2021
0.7000
0.7200
0.6822
0.6830
1,479,058
-0.02(-2.43%)
Nov 03, 2021
0.6940
0.7195
0.6702
0.7000
1,792,682
-0.01(-1.20%)
Nov 02, 2021
0.7100
0.7897
0.6745
0.7085
9,704,462
+0.01(+0.85%)
Nov 01, 2021
0.6820
0.7450
0.6659
0.7025
6,240,044
-0.00(-0.59%)
Oct 29, 2021
0.6300
0.7779
0.6160
0.7067
20,284,568
+0.06(+8.72%)
Oct 28, 2021
0.6500
0.6600
0.6120
0.6500
1,790,996
+0.00(+0.23%)
Oct 27, 2021
0.6600
0.7100
0.6217
0.6485
2,477,187
-0.01(-1.44%)
Oct 26, 2021
0.6000
0.6580
9,246,645
+0.08(+14.63%)
Oct 25, 2021
0.5700
0.5901
0.5602
0.5740
570,074
+0.00(+0.77%)
Oct 22, 2021
0.5801
0.5973
0.5563
0.5696
493,809
-0.03(-4.84%)
Oct 21, 2021
0.6012
0.6100
0.5900
0.5986
254,468
-0.00(-0.13%)
Oct 20, 2021
0.6300
0.6300
0.5902
0.5994
331,682
-0.01(-0.93%)
Oct 19, 2021
0.6146
0.6290
0.6000
0.6050
218,803
-0.01(-2.14%)
Oct 18, 2021
0.6300
0.6500
0.6043
0.6182
236,493
-0.00(-0.29%)
Oct 15, 2021
0.6200
0.6565
0.6100
0.6200
301,986
+0.01(+0.93%)
Oct 14, 2021
0.6200
0.6236
0.6004
0.6143
163,069
+0.00(+0.67%)
Oct 13, 2021
0.5900
0.6300
0.5811
0.6102
272,023
+0.02(+3.42%)
Oct 12, 2021
0.6049
0.6098
0.5802
0.5900
425,861
-0.01(-2.17%)
Oct 11, 2021
0.6600
0.6690
0.6006
0.6031
605,726
-0.05(-7.63%)
Oct 08, 2021
0.6660
0.6781
0.6529
0.6529
134,461
-0.02(-2.52%)
Oct 07, 2021
0.6800
0.6800
0.6520
0.6698
178,130
+0.01(+1.42%)
Oct 06, 2021
0.6700
0.6700
0.6520
0.6604
279,529
-0.01(-1.14%)
Oct 05, 2021
0.6600
0.6855
0.6509
0.6680
386,075
-0.00(-0.65%)
Oct 04, 2021
0.6841
0.6882
0.6560
0.6724
352,501
-0.01(-1.25%)
Oct 01, 2021
0.6800
0.7000
0.6700
0.6809
122,131
-0.01(-0.82%)
Sep 30, 2021
0.6700
0.6900
0.6630
0.6865
297,310
+0.02(+2.45%)
Sep 29, 2021
0.6803
0.7021
0.6660
0.6701
253,611
-0.01(-1.38%)
Sep 28, 2021
0.7030
0.7100
0.6720
0.6795
262,619
-0.03(-4.32%)
Sep 27, 2021
0.6980
0.7208
0.6811
0.7102
256,103
+0.02(+2.97%)
Sep 24, 2021
0.7000
0.7001
0.6700
0.6897
290,834
-0.01(-1.46%)
Sep 23, 2021
0.7070
0.7070
0.6800
0.6999
285,367
+0.01(+1.43%)
Sep 22, 2021
0.7100
0.7170
0.6810
0.6900
387,885
-0.02(-2.80%)
Sep 21, 2021
0.7100
0.7180
0.6850
0.7099
218,851
+0.03(+3.70%)
Sep 20, 2021
0.7080
0.7100
0.6720
0.6846
419,150
-0.02(-2.20%)
Sep 17, 2021
0.7378
0.7820
0.7000
0.7000
525,131
-0.04(-5.12%)
Sep 16, 2021
0.7500
0.7600
0.7210
0.7378
104,388
-0.01(-1.61%)
Sep 15, 2021
0.7800
0.7900
0.7339
0.7499
339,040
-0.03(-3.34%)
Sep 14, 2021
0.8200
0.8200
0.7600
0.7758
200,193
-0.03(-3.63%)
Sep 13, 2021
0.8090
0.8200
0.7811
0.8050
218,993
-0.02(-2.07%)
Sep 10, 2021
0.8300
0.8400
0.7910
0.8220
227,241
+0.02(+2.69%)
Sep 09, 2021
0.7900
0.8150
0.7884
0.8005
216,110
+0.02(+1.97%)
Sep 08, 2021
0.8100
0.8200
0.7566
0.7850
352,310
-0.03(-3.34%)
Sep 07, 2021
0.8460
0.8599
0.8120
0.8121
417,699
-0.03(-4.01%)
Sep 03, 2021
0.8619
0.8800
0.8300
0.8460
327,695
-0.04(-4.64%)
Sep 02, 2021
0.8900
0.9000
0.8620
0.8872
623,548
-0.00(-0.26%)
Sep 01, 2021
0.8527
0.9230
0.8500
0.8895
1,100,762
+0.03(+4.05%)
Aug 31, 2021
0.8200
0.8699
0.8150
0.8549
1,712,907
-0.03(-3.63%)
Aug 30, 2021
0.8100
1.020
0.7740
0.8871
2,771,445
+0.08(+10.19%)
Aug 27, 2021
0.7980
0.8200
0.7700
0.8051
546,372
+0.02(+1.91%)
Aug 26, 2021
0.7700
0.7900
0.7522
0.7900
254,072
+0.01(+1.28%)
Aug 25, 2021
0.7900
0.7940
0.7596
0.7800
262,781
-0.01(-0.65%)
Aug 24, 2021
0.8000
0.8050
0.7710
0.7851
807,001
+0.01(+1.93%)
Aug 23, 2021
0.7800
0.7998
0.7500
0.7702
473,124
-0.01(-0.88%)
Aug 20, 2021
0.8006
0.8700
0.7600
0.7770
922,299
-0.07(-8.59%)
Aug 19, 2021
0.7800
0.8500
0.7800
0.8500
2,014,466
+0.02(+2.04%)
Aug 18, 2021
0.9086
0.9349
0.7959
0.8330
18,600,724
+0.09(+12.57%)
Aug 17, 2021
0.6800
0.7563
0.6610
0.7400
7,785,378
+0.07(+11.04%)
Aug 16, 2021
0.6700
0.6850
0.6500
0.6664
195,759
-0.01(-0.82%)
Aug 13, 2021
0.7100
0.7100
0.6610
0.6719
653,858
-0.04(-5.10%)
Aug 12, 2021
0.7500
0.7700
0.6817
0.7080
671,629
-0.03(-3.93%)
Aug 11, 2021
0.7450
0.7500
0.7180
0.7370
273,816
-0.01(-1.17%)
Aug 10, 2021
0.7300
0.7600
0.7237
0.7457
346,664
+0.01(+0.99%)
Aug 09, 2021
0.7370
0.7420
0.7143
0.7384
306,491
+0.01(+1.16%)
Aug 06, 2021
0.7340
0.7472
0.7151
0.7299
322,953
-0.00(-0.38%)
Aug 05, 2021
0.7100
0.7490
0.7001
0.7327
720,306
+0.02(+2.25%)
Aug 04, 2021
0.7700
0.8500
0.7005
0.7166
6,146,030
-0.05(-6.94%)
Aug 03, 2021
0.7861
0.7861
0.7510
0.7700
536,944
-0.02(-2.53%)
Aug 02, 2021
0.8000
0.8119
0.7320
0.7900
1,016,214
+0.00(+0.00%)
Jul 30, 2021
0.8200
0.8200
0.7900
0.7900
352,706
-0.04(-4.66%)
Jul 29, 2021
0.8400
0.8500
0.8000
0.8286
516,728
+0.01(+1.09%)
Jul 28, 2021
0.7600
0.8200
0.7600
0.8197
658,523
+0.06(+8.54%)
Jul 27, 2021
0.7500
0.7825
0.7152
0.7552
1,317,587
-0.03(-3.77%)
Jul 26, 2021
0.8500
0.8522
0.7500
0.7848
2,867,983
-0.10(-10.83%)
Jul 23, 2021
1.030
1.080
0.8800
0.8801
8,478,835
-0.01(-1.44%)
Jul 22, 2021
0.9500
0.9650
0.8713
0.8930
2,671,102
-0.11(-10.70%)
Jul 21, 2021
1.030
1.080
0.9500
1.000
4,184,666
-0.11(-9.91%)
Jul 20, 2021
1.060
1.110
0.9806
1.110
6,213,530
-0.01(-0.89%)
Jul 19, 2021
0.9100
1.120
0.9000
1.120
16,281,157
+0.11(+10.89%)
Jul 16, 2021
1.050
1.390
0.9613
1.010
201,618,896
+0.20(+24.40%)
Jul 15, 2021
0.8199
0.8199
0.7900
0.8119
120,200
+0.00(+0.12%)
Jul 14, 2021
0.8221
0.8296
0.8066
0.8109
132,425
-0.03(-3.10%)
Jul 13, 2021
0.8459
0.8598
0.8150
0.8368
130,862
-0.01(-1.54%)
Jul 12, 2021
0.9158
0.9199
0.8400
0.8499
775,474
-0.04(-4.83%)
Jul 09, 2021
0.8400
0.9000
0.8200
0.8930
203,285
+0.06(+6.82%)
Jul 08, 2021
0.8700
0.8800
0.7656
0.8360
766,903
-0.06(-7.10%)
Jul 07, 2021
0.9500
0.9650
0.8741
0.8999
393,488
-0.05(-5.28%)
Jul 06, 2021
1.000
0.9980
0.9400
0.9501
320,022
-0.04(-4.12%)
Jul 02, 2021
0.9970
0.9970
0.9760
0.9909
216,619
+0.00(+0.31%)
Jul 01, 2021
1.000
1.010
0.9824
0.9878
596,002
-0.02(-2.20%)
Jun 30, 2021
0.9900
1.030
0.9780
1.010
771,123
+0.03(+3.43%)
Jun 29, 2021
1.000
1.000
0.9710
0.9765
162,042
-0.01(-0.96%)
Jun 28, 2021
1.030
1.030
0.9800
0.9860
224,307
-0.01(-1.40%)
Jun 25, 2021
1.020
1.020
0.9966
1.000
431,725
-0.01(-0.99%)
Jun 24, 2021
1.010
1.010
0.9966
1.010
427,642
+0.00(+0.00%)
Jun 23, 2021
1.010
1.018
0.9900
1.010
412,670
+0.00(+0.00%)
Jun 22, 2021
1.000
1.010
0.9900
1.010
195,199
+0.01(+0.50%)
Jun 21, 2021
1.030
1.030
1.000
1.005
223,081
+0.00(+0.50%)
Jun 18, 2021
1.030
1.030
1.000
1.000
332,679
-0.02(-1.96%)
Jun 17, 2021
1.030
1.040
1.010
1.020
171,174
+0.00(+0.00%)
Jun 16, 2021
1.010
1.040
1.010
1.020
176,980
-0.01(-0.97%)
Jun 15, 2021
1.040
1.060
1.005
1.030
399,119
-0.01(-0.96%)
Jun 14, 2021
1.040
1.060
1.030
1.040
393,582
+0.00(+0.00%)
Jun 11, 2021
1.050
1.080
1.035
1.040
350,600
-0.02(-1.89%)
Jun 10, 2021
1.070
1.130
1.050
1.060
648,002
+0.00(+0.00%)
Jun 09, 2021
1.070
1.080
1.030
1.060
642,113
+0.01(+0.95%)
Jun 08, 2021
1.050
1.070
1.040
1.050
603,149
+0.00(+0.00%)
Jun 07, 2021
1.060
1.060
1.000
1.050
616,682
+0.03(+2.94%)
Jun 04, 2021
1.020
1.040
1.010
1.020
174,063
-0.01(-0.97%)
Jun 03, 2021
1.040
1.040
1.010
1.030
531,740
-0.02(-1.90%)
Jun 02, 2021
1.050
1.070
1.040
1.050
405,559
-0.03(-2.78%)
Jun 01, 2021
1.090
1.100
1.019
1.080
1,391,244
+0.05(+4.85%)
May 28, 2021
1.010
1.030
0.9947
1.030
716,173
+0.00(+0.00%)
May 27, 2021
1.080
1.088
0.9397
1.030
1,426,084
-0.04(-3.74%)
May 26, 2021
1.050
1.070
1.040
1.070
355,101
+0.03(+2.88%)
May 25, 2021
1.060
1.100
1.030
1.040
255,996
-0.03(-2.80%)
May 24, 2021
1.100
1.170
1.050
1.070
1,593,891
-0.02(-1.83%)
May 21, 2021
1.050
1.100
1.021
1.090
420,321
+0.05(+4.81%)
May 20, 2021
1.030
1.060
1.010
1.040
180,893
-0.01(-0.95%)
May 19, 2021
1.070
1.070
0.9702
1.050
270,239
+0.00(+0.00%)
May 18, 2021
1.050
1.070
1.040
1.050
320,028
+0.00(+0.00%)
May 17, 2021
1.040
1.070
1.000
1.050
533,254
+0.01(+0.48%)
May 14, 2021
1.040
1.060
1.010
1.045
2,529,431
-0.03(-2.34%)
May 13, 2021
1.080
1.116
0.9900
1.070
1,058,787
+0.00(+0.00%)
May 12, 2021
1.040
1.140
0.9501
1.070
1,677,002
+0.03(+2.88%)
May 11, 2021
1.000
1.100
1.000
1.040
998,175
-0.04(-3.70%)
May 10, 2021
1.240
1.250
1.040
1.080
1,743,120
-0.18(-14.29%)
May 07, 2021
1.370
1.440
1.130
1.260
10,504,619
-0.12(-8.70%)
May 06, 2021
1.230
1.400
1.180
1.380
1,410,264
+0.21(+17.95%)
May 05, 2021
1.270
1.270
1.170
1.170
956,924
-0.10(-7.87%)
May 04, 2021
1.250
1.290
1.200
1.270
901,315
+0.00(+0.00%)
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.