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 30, 2019
0.3400
0.3459
0.3300
0.3300
5,600
+0.00(+0.00%)
Aug 29, 2019
0.3400
0.3531
0.3300
0.3300
81,657
-0.01(-2.94%)
Aug 28, 2019
0.3596
0.3596
0.3310
0.3400
25,743
+0.01(+2.72%)
Aug 27, 2019
0.3300
0.3750
0.3200
0.3310
47,998
-0.00(-1.08%)
Aug 26, 2019
0.3448
0.3700
0.3101
0.3346
86,682
-0.01(-2.96%)
Aug 23, 2019
0.3600
0.3790
0.2842
0.3448
122,000
-0.02(-4.22%)
Aug 22, 2019
0.3500
0.3675
0.3300
0.3600
50,494
-0.01(-2.04%)
Aug 21, 2019
0.3889
0.3899
0.3500
0.3675
23,184
-0.02(-5.36%)
Aug 20, 2019
0.3700
0.3883
0.3559
0.3883
36,552
+0.00(+0.94%)
Aug 19, 2019
0.3750
0.4195
0.3700
0.3847
78,210
+0.01(+2.59%)
Aug 16, 2019
0.3600
0.3990
0.3500
0.3750
98,400
+0.01(+3.25%)
Aug 15, 2019
0.3710
0.3802
0.3480
0.3632
53,616
-0.01(-3.20%)
Aug 14, 2019
0.4100
0.4100
0.3700
0.3752
111,657
+0.00(+0.54%)
Aug 13, 2019
0.3697
0.4156
0.3551
0.3732
303,601
+0.03(+9.67%)
Aug 12, 2019
0.3405
0.3900
0.3350
0.3403
152,162
+0.00(+0.06%)
Aug 09, 2019
0.3387
0.3488
0.3100
0.3401
66,600
-0.01(-2.49%)
Aug 08, 2019
0.3000
0.3750
0.3000
0.3488
59,357
+0.01(+3.96%)
Aug 07, 2019
0.3194
0.3500
0.2900
0.3355
199,087
+0.01(+1.54%)
Aug 06, 2019
0.3323
0.3400
0.3152
0.3304
249,958
+0.02(+4.82%)
Aug 05, 2019
0.3100
0.3345
0.3100
0.3152
134,568
-0.02(-7.29%)
Aug 02, 2019
0.3400
0.3500
0.2803
0.3400
136,500
+0.00(+1.46%)
Aug 01, 2019
0.3500
0.3500
0.3300
0.3351
129,939
-0.01(-4.26%)
Jul 31, 2019
0.3600
0.3800
0.3300
0.3500
105,901
-0.01(-1.71%)
Jul 30, 2019
0.3999
0.3999
0.3529
0.3561
117,651
-0.02(-4.17%)
Jul 29, 2019
0.3414
0.4000
0.3414
0.3716
664,328
+0.02(+6.17%)
Jul 26, 2019
0.3600
0.3820
0.3400
0.3500
86,200
-0.01(-2.78%)
Jul 25, 2019
0.3826
0.4000
0.3510
0.3600
153,965
-0.02(-5.26%)
Jul 24, 2019
0.3617
0.4000
0.3450
0.3800
96,971
+0.00(+0.00%)
Jul 23, 2019
0.3600
0.3981
0.3300
0.3800
177,168
+0.03(+8.26%)
Jul 22, 2019
0.3657
0.3839
0.3310
0.3510
140,558
-0.03(-8.36%)
Jul 19, 2019
0.4192
0.4192
0.3513
0.3830
345,000
-0.04(-8.81%)
Jul 18, 2019
0.4000
0.4700
0.3800
0.4200
1,119,314
+0.01(+2.46%)
Jul 17, 2019
0.4175
0.4199
0.4000
0.4099
48,319
-0.01(-1.82%)
Jul 16, 2019
0.4200
0.4300
0.4100
0.4175
33,179
-0.00(-0.60%)
Jul 15, 2019
0.4280
0.4348
0.4200
0.4200
44,729
-0.01(-2.08%)
Jul 12, 2019
0.4200
0.4292
0.4115
0.4289
65,200
+0.01(+2.12%)
Jul 11, 2019
0.4231
0.4597
0.4110
0.4200
56,128
-0.01(-1.27%)
Jul 10, 2019
0.4500
0.4500
0.4032
0.4254
35,858
-0.02(-4.02%)
Jul 09, 2019
0.4550
0.4649
0.4210
0.4432
35,006
-0.00(-0.34%)
Jul 08, 2019
0.4750
0.4900
0.4100
0.4447
118,187
-0.02(-4.49%)
Jul 05, 2019
0.4700
0.4900
0.4400
0.4656
88,500
-0.01(-2.86%)
Jul 03, 2019
0.4586
0.4800
0.4220
0.4793
158,800
+0.02(+3.32%)
Jul 02, 2019
0.4700
0.4800
0.4029
0.4639
367,436
+0.00(+0.85%)
Jul 01, 2019
0.5300
0.5500
0.4300
0.4600
650,769
-0.12(-20.69%)
Jun 28, 2019
0.4500
0.6000
0.4152
0.5800
456,900
+0.13(+28.92%)
Jun 27, 2019
0.4105
0.4499
0.4105
0.4499
34,369
+0.01(+2.02%)
Jun 26, 2019
0.4380
0.4480
0.3899
0.4410
113,281
-0.01(-1.56%)
Jun 25, 2019
0.4342
0.4480
0.3996
0.4480
145,391
+0.03(+6.67%)
Jun 24, 2019
0.4899
0.4899
0.4000
0.4200
126,226
-0.07(-14.29%)
Jun 21, 2019
0.4777
0.5200
0.4730
0.4900
68,500
+0.01(+1.22%)
Jun 20, 2019
0.5500
0.5680
0.4610
0.4841
207,913
-0.04(-6.99%)
Jun 19, 2019
0.5202
0.5480
0.5110
0.5205
103,251
-0.02(-3.97%)
Jun 18, 2019
0.4945
0.5800
0.4710
0.5420
351,170
+0.07(+15.37%)
Jun 17, 2019
0.4800
0.5000
0.4600
0.4698
63,092
-0.01(-2.12%)
Jun 14, 2019
0.4445
0.4885
0.4445
0.4800
35,400
+0.02(+4.35%)
Jun 13, 2019
0.4900
0.5130
0.4600
0.4600
123,599
-0.01(-2.11%)
Jun 12, 2019
0.5460
0.5460
0.4520
0.4699
229,386
-0.08(-13.94%)
Jun 11, 2019
0.5250
0.5500
0.5000
0.5460
119,956
+0.02(+3.98%)
Jun 10, 2019
0.5445
0.5607
0.5200
0.5251
310,248
-0.02(-3.56%)
Jun 07, 2019
0.6000
0.6000
0.5155
0.5445
89,700
-0.06(-9.25%)
Jun 06, 2019
0.6200
0.6207
0.5699
0.6000
62,141
-0.01(-1.64%)
Jun 05, 2019
0.6400
0.6400
0.6100
0.6100
65,496
-0.04(-6.15%)
Jun 04, 2019
0.6600
0.6600
0.6336
0.6500
39,605
+0.02(+3.17%)
Jun 03, 2019
0.6700
0.6900
0.6300
0.6300
89,818
-0.04(-5.97%)
May 31, 2019
0.6843
0.6843
0.6500
0.6700
53,900
-0.02(-2.90%)
May 30, 2019
0.7000
0.7002
0.6520
0.6900
167,002
-0.03(-4.17%)
May 29, 2019
0.7100
0.7400
0.6500
0.7200
230,235
+0.01(+1.41%)
May 28, 2019
0.7200
0.7300
0.6900
0.7100
438,244
-0.01(-0.77%)
May 24, 2019
0.6610
0.7280
0.6400
0.7155
373,900
+0.04(+5.22%)
May 23, 2019
0.6500
0.6900
0.6200
0.6800
374,807
+0.00(+0.37%)
May 22, 2019
0.7005
0.7430
0.6150
0.6775
708,294
-0.03(-4.58%)
May 21, 2019
0.8400
0.8400
0.7000
0.7100
1,123,200
-0.61(-46.21%)
May 20, 2019
1.300
1.350
1.247
1.320
160,371
+0.00(+0.00%)
May 17, 2019
1.170
1.330
1.170
1.320
296,200
+0.12(+10.00%)
May 16, 2019
1.250
1.270
1.140
1.200
296,701
-0.07(-5.51%)
May 15, 2019
1.300
1.360
1.260
1.270
120,716
-0.04(-3.05%)
May 14, 2019
1.300
1.350
1.280
1.310
330,275
+0.02(+1.55%)
May 13, 2019
1.330
1.350
1.240
1.290
273,933
-0.07(-5.15%)
May 10, 2019
1.350
1.440
1.345
1.360
160,800
-0.03(-2.16%)
May 09, 2019
1.400
1.440
1.360
1.390
178,615
-0.07(-4.79%)
May 08, 2019
1.420
1.500
1.370
1.460
349,130
+0.03(+2.10%)
May 07, 2019
1.380
1.440
1.370
1.430
217,330
+0.02(+1.42%)
May 06, 2019
1.410
1.480
1.350
1.410
214,629
-0.09(-6.00%)
May 03, 2019
1.480
1.550
1.410
1.500
392,100
+0.02(+1.35%)
May 02, 2019
1.440
1.510
1.440
1.480
84,558
+0.03(+2.07%)
May 01, 2019
1.450
1.520
1.437
1.450
123,369
+0.01(+0.69%)
Apr 30, 2019
1.560
1.600
1.420
1.440
257,778
-0.10(-6.49%)
Apr 29, 2019
1.650
1.770
1.450
1.540
237,148
-0.12(-7.23%)
Apr 26, 2019
1.690
1.780
1.620
1.660
225,500
-0.04(-2.35%)
Apr 25, 2019
1.600
1.790
1.570
1.700
561,138
+0.07(+4.29%)
Apr 24, 2019
1.560
1.680
1.560
1.630
330,706
+0.04(+2.52%)
Apr 23, 2019
1.460
1.630
1.450
1.590
518,365
+0.11(+7.43%)
Apr 22, 2019
1.400
1.510
1.370
1.480
651,244
+0.07(+4.96%)
Apr 18, 2019
1.430
1.500
1.410
1.410
169,200
-0.06(-4.08%)
Apr 17, 2019
1.500
1.550
1.400
1.470
484,979
-0.03(-2.00%)
Apr 16, 2019
1.620
1.620
1.490
1.500
396,526
-0.09(-5.66%)
Apr 15, 2019
1.630
1.650
1.430
1.590
899,047
-0.07(-4.22%)
Apr 12, 2019
1.790
1.800
1.530
1.660
1,390,100
-0.05(-2.92%)
Apr 11, 2019
2.920
4.000
1.710
1.710
42,010,296
-0.32(-15.76%)
Apr 10, 2019
1.910
2.080
1.790
2.030
695,423
+0.10(+5.18%)
Apr 09, 2019
2.050
2.120
1.690
1.930
488,914
-0.11(-5.39%)
Apr 08, 2019
2.220
2.290
2.030
2.040
520,351
-0.22(-9.73%)
Apr 05, 2019
2.650
2.650
2.200
2.260
686,300
-0.07(-3.00%)
Apr 04, 2019
2.290
2.443
2.140
2.330
117,204
+0.03(+1.30%)
Apr 03, 2019
2.370
2.480
2.250
2.300
133,663
-0.07(-2.95%)
Apr 02, 2019
2.310
2.400
2.230
2.370
72,142
+0.05(+2.16%)
Apr 01, 2019
2.320
2.450
2.280
2.320
150,324
+0.01(+0.43%)
Mar 29, 2019
2.240
2.340
2.110
2.310
175,500
+0.07(+3.12%)
Mar 28, 2019
2.290
2.330
2.140
2.240
345,937
+0.07(+3.23%)
Mar 27, 2019
2.420
2.420
2.120
2.170
155,442
-0.25(-10.33%)
Mar 26, 2019
2.510
2.532
2.300
2.420
196,085
-0.08(-3.20%)
Mar 25, 2019
2.340
2.580
2.270
2.500
259,698
+0.16(+6.84%)
Mar 22, 2019
2.310
2.380
2.180
2.340
240,500
+0.01(+0.43%)
Mar 21, 2019
2.210
2.400
2.050
2.330
355,611
+0.01(+0.43%)
Mar 20, 2019
2.720
2.900
2.190
2.320
2,271,237
+0.32(+16.00%)
Mar 19, 2019
1.910
2.070
1.840
2.000
685,381
+0.03(+1.52%)
Mar 18, 2019
1.900
2.069
1.890
1.970
142,925
+0.08(+4.23%)
Mar 15, 2019
1.880
1.890
1.810
1.890
59,600
+0.02(+1.07%)
Mar 14, 2019
1.810
1.910
1.790
1.870
79,567
+0.04(+2.19%)
Mar 13, 2019
1.800
1.890
1.770
1.830
63,467
+0.01(+0.55%)
Mar 12, 2019
1.860
1.910
1.750
1.820
61,628
-0.01(-0.55%)
Mar 11, 2019
1.790
1.890
1.740
1.830
74,437
+0.07(+3.98%)
Mar 08, 2019
1.720
1.800
1.670
1.760
81,200
+0.02(+1.15%)
Mar 07, 2019
1.740
1.840
1.715
1.740
58,197
-0.01(-0.57%)
Mar 06, 2019
1.840
1.920
1.750
1.750
86,503
-0.14(-7.41%)
Mar 05, 2019
1.920
1.970
1.800
1.890
260,893
+0.06(+3.28%)
Mar 04, 2019
1.670
1.980
1.660
1.830
522,471
+0.17(+10.24%)
Mar 01, 2019
1.640
1.770
1.590
1.660
95,900
+0.04(+2.47%)
Feb 28, 2019
1.570
1.720
1.560
1.620
67,889
+0.03(+1.89%)
Feb 27, 2019
1.620
1.700
1.540
1.590
84,074
-0.04(-2.45%)
Feb 26, 2019
1.770
1.790
1.620
1.630
170,190
-0.22(-11.89%)
Feb 25, 2019
1.570
2.150
1.510
1.850
977,170
+0.30(+19.35%)
Feb 22, 2019
1.480
1.690
1.420
1.550
242,500
+0.08(+5.44%)
Feb 21, 2019
1.430
1.540
1.430
1.470
72,237
+0.02(+1.38%)
Feb 20, 2019
1.410
1.470
1.410
1.450
42,487
+0.03(+2.11%)
Feb 19, 2019
1.400
1.480
1.400
1.420
62,014
-0.02(-1.39%)
Feb 15, 2019
1.430
1.440
1.390
1.440
40,900
+0.02(+1.41%)
Feb 14, 2019
1.360
1.480
1.360
1.420
52,850
+0.02(+1.43%)
Feb 13, 2019
1.390
1.425
1.360
1.400
17,286
+0.02(+1.45%)
Feb 12, 2019
1.470
1.530
1.380
1.380
107,995
-0.12(-8.00%)
Feb 11, 2019
1.420
1.670
1.420
1.500
434,205
+0.09(+6.38%)
Feb 08, 2019
1.390
1.430
1.350
1.410
75,000
+0.04(+2.92%)
Feb 07, 2019
1.420
1.460
1.360
1.370
57,585
-0.11(-7.43%)
Feb 06, 2019
1.490
1.540
1.410
1.480
132,124
+0.02(+1.37%)
Feb 05, 2019
1.420
1.520
1.380
1.460
141,786
+0.06(+4.29%)
Feb 04, 2019
1.360
1.480
1.320
1.400
101,254
+0.02(+1.45%)
Feb 01, 2019
1.400
1.550
1.350
1.380
123,600
-0.04(-2.82%)
Jan 31, 2019
1.470
1.600
1.400
1.420
132,378
-0.09(-5.96%)
Jan 30, 2019
1.480
1.670
1.450
1.510
146,006
-0.11(-6.79%)
Jan 29, 2019
1.440
1.690
1.350
1.620
595,860
+0.09(+5.88%)
Jan 28, 2019
1.560
1.600
1.360
1.530
229,528
-0.02(-1.29%)
Jan 25, 2019
1.520
1.680
1.520
1.550
103,200
-0.05(-3.13%)
Jan 24, 2019
1.580
1.730
1.460
1.600
64,077
-0.01(-0.62%)
Jan 23, 2019
1.850
1.900
1.561
1.610
306,063
-0.31(-16.15%)
Jan 22, 2019
1.910
2.120
1.810
1.920
68,483
-0.13(-6.34%)
Jan 18, 2019
2.400
2.600
1.900
2.050
165,500
-0.28(-12.02%)
Jan 17, 2019
2.390
3.340
1.790
2.330
341,646
+1.85(+390.53%)
Jan 16, 2019
0.4000
0.5000
0.4000
0.4750
62,479
+0.02(+4.14%)
Jan 15, 2019
0.4150
0.4561
0.4150
0.4561
9,805
-0.03(-6.92%)
Jan 14, 2019
0.3850
0.4900
0.3850
0.4900
8,023
+0.05(+11.36%)
Jan 11, 2019
0.3800
0.4800
0.3800
0.4400
58,700
-0.02(-4.14%)
Jan 10, 2019
0.3600
0.4620
0.3400
0.4590
55,183
+0.02(+4.32%)
Jan 09, 2019
0.3151
0.4500
0.3151
0.4400
62,542
+0.10(+28.09%)
Jan 08, 2019
0.3010
0.4200
0.3010
0.3435
46,193
+0.03(+8.02%)
Jan 07, 2019
0.3103
0.3500
0.3000
0.3180
29,227
-0.00(-0.63%)
Jan 04, 2019
0.3100
0.3600
0.3100
0.3200
20,000
+0.00(+0.53%)
Jan 03, 2019
0.3325
0.3480
0.3100
0.3183
37,399
+0.01(+2.68%)
Jan 02, 2019
0.2900
0.3500
0.2900
0.3100
24,661
-0.02(-6.06%)
Dec 31, 2018
0.3100
0.3600
0.3100
0.3300
69,700
+0.01(+3.13%)
Dec 28, 2018
0.3400
0.3400
0.3000
0.3200
13,200
-0.01(-1.69%)
Dec 27, 2018
0.3000
0.3380
0.3000
0.3255
18,676
+0.02(+5.00%)
Dec 26, 2018
0.3100
0.3380
0.3080
0.3100
25,880
+0.01(+3.33%)
Dec 24, 2018
0.2900
0.3500
0.2700
0.3000
14,500
-0.01(-3.23%)
Dec 21, 2018
0.3200
0.3500
0.3000
0.3100
33,500
-0.04(-11.93%)
Dec 20, 2018
0.3938
0.4140
0.3135
0.3520
30,950
-0.04(-10.61%)
Dec 19, 2018
0.4400
0.4400
0.3515
0.3938
14,892
-0.05(-11.53%)
Dec 18, 2018
0.4400
0.4620
0.4400
0.4451
12,813
-0.02(-4.11%)
Dec 17, 2018
0.4500
0.5215
0.4400
0.4642
30,469
-0.01(-2.48%)
Dec 14, 2018
0.4700
0.5400
0.4650
0.4760
27,400
-0.02(-4.74%)
Dec 13, 2018
0.4810
0.5400
0.4331
0.4997
21,842
+0.02(+3.78%)
Dec 12, 2018
0.4200
0.4815
0.4200
0.4815
17,615
+0.02(+4.58%)
Dec 11, 2018
0.4500
0.4604
0.4070
0.4604
52,814
+0.04(+8.56%)
Dec 10, 2018
0.4300
0.4900
0.4020
0.4241
30,820
-0.04(-7.80%)
Dec 07, 2018
0.4300
0.5000
0.4000
0.4600
102,700
+0.04(+10.58%)
Dec 06, 2018
0.3960
0.4180
0.3960
0.4160
13,805
-0.00(-0.95%)
Dec 04, 2018
0.4600
0.4600
0.3900
0.4200
38,800
+0.01(+2.44%)
Dec 03, 2018
0.4000
0.4600
0.4000
0.4100
50,286
-0.03(-6.82%)
Nov 30, 2018
0.4700
0.4700
0.4300
0.4400
9,800
+0.02(+4.27%)
Nov 29, 2018
0.4621
0.4700
0.4194
0.4220
17,744
-0.02(-4.11%)
Nov 28, 2018
0.4400
0.4800
0.4200
0.4401
60,254
-0.04(-8.31%)
Nov 27, 2018
0.4800
0.4900
0.4300
0.4800
74,009
-0.01(-2.04%)
Nov 26, 2018
0.4300
0.5900
0.4300
0.4900
626,701
+0.06(+13.95%)
Nov 23, 2018
0.4400
0.4800
0.4300
0.4300
3,100
-0.06(-11.47%)
Nov 21, 2018
0.4857
0.4857
0.4857
0
+0.03(+5.56%)
Nov 20, 2018
0.4999
0.4999
0.4230
0.4601
62,210
-0.03(-7.01%)
Nov 19, 2018
0.5000
0.5000
0.4701
0.4948
44,693
+0.00(+0.98%)
Nov 16, 2018
0.5800
0.5800
0.4700
0.4900
205,600
-0.09(-15.52%)
Nov 15, 2018
0.5750
0.5960
0.5250
0.5800
138,919
+0.03(+5.07%)
Nov 14, 2018
0.5200
0.6500
0.5200
0.5520
316,549
+0.03(+5.63%)
Nov 13, 2018
0.5103
0.5480
0.5101
0.5226
8,871
-0.01(-1.02%)
Nov 12, 2018
0.5175
0.5480
0.5175
0.5280
20,403
-0.01(-2.22%)
Nov 09, 2018
0.5200
0.5400
0.5200
0.5400
6,400
+0.02(+4.35%)
Nov 08, 2018
0.5530
0.5530
0.5175
0.5175
12,191
-0.04(-6.92%)
Nov 07, 2018
0.5060
0.5600
0.5060
0.5560
39,466
-0.01(-1.33%)
Nov 06, 2018
0.6000
0.6000
0.5259
0.5635
9,637
-0.02(-2.84%)
Nov 05, 2018
0.4885
0.6000
0.4770
0.5800
56,482
+0.04(+7.41%)
Nov 02, 2018
0.5100
0.5500
0.4900
0.5400
32,700
+0.00(+0.00%)
Nov 01, 2018
0.4950
0.5500
0.4950
0.5400
40,470
+0.05(+9.09%)
Oct 31, 2018
0.4700
0.5700
0.4700
0.4950
138,818
-0.00(-0.28%)
Oct 30, 2018
0.5010
0.5148
0.4910
0.4964
51,488
-0.01(-1.51%)
Oct 29, 2018
0.5145
0.5500
0.4968
0.5040
33,093
+0.01(+2.86%)
Oct 26, 2018
0.5300
0.5700
0.4800
0.4900
40,000
-0.04(-7.89%)
Oct 25, 2018
0.4800
0.5490
0.4800
0.5320
20,873
+0.01(+1.14%)
Oct 24, 2018
0.5500
0.5600
0.4680
0.5260
88,752
-0.04(-7.39%)
Oct 23, 2018
0.5600
0.5700
0.5480
0.5680
130,883
-0.04(-7.07%)
Oct 22, 2018
0.6280
0.6499
0.5970
0.6112
141,374
+0.01(+1.87%)
Oct 19, 2018
0.6500
0.7500
0.5700
0.6000
779,000
-0.02(-3.23%)
Oct 18, 2018
0.6400
0.8000
0.5900
0.6200
362,511
-0.01(-1.16%)
Oct 17, 2018
0.5700
0.7400
0.5700
0.6273
212,654
+0.04(+6.32%)
Oct 16, 2018
0.6600
0.6800
0.5900
0.5900
21,563
+0.01(+1.30%)
Oct 15, 2018
0.6200
0.6327
0.5733
0.5824
32,531
-0.00(-0.44%)
Oct 12, 2018
0.5700
0.7400
0.5500
0.5850
89,400
+0.00(+0.48%)
Oct 11, 2018
0.5835
0.5835
0.5500
0.5822
30,370
-0.00(-0.22%)
Oct 10, 2018
0.6000
0.6700
0.5621
0.5835
41,963
-0.02(-3.39%)
Oct 09, 2018
0.5980
0.6900
0.5430
0.6040
60,348
+0.00(+0.67%)
Oct 08, 2018
0.6900
0.9950
0.4900
0.6000
1,025,189
-0.08(-12.15%)
Oct 05, 2018
0.7550
0.7800
0.6610
0.6830
29,500
-0.07(-9.54%)
Oct 04, 2018
0.6543
0.7600
0.6543
0.7550
9,534
+0.02(+2.72%)
Oct 03, 2018
0.6900
0.7700
0.6900
0.7350
11,970
+0.05(+6.52%)
Oct 02, 2018
0.6773
0.7528
0.6773
0.6900
5,589
-0.08(-9.85%)
Oct 01, 2018
0.7900
0.7900
0.6900
0.7654
33,513
-0.02(-3.11%)
Sep 28, 2018
0.8300
0.8300
0.7000
0.7900
61,200
-0.02(-2.48%)
Sep 27, 2018
0.7500
0.9199
0.7500
0.8101
166,092
+0.06(+8.01%)
Sep 26, 2018
0.7500
0.8300
0.7200
0.7500
74,897
+0.03(+4.15%)
Sep 25, 2018
0.6800
0.7500
0.6800
0.7201
13,660
+0.02(+2.67%)
Sep 24, 2018
0.6700
0.7200
0.6700
0.7014
5,746
+0.00(+0.20%)
Sep 21, 2018
0.7200
0.7500
0.7000
0.7000
13,200
+0.02(+2.43%)
Sep 20, 2018
0.6300
0.7000
0.6300
0.6834
22,193
-0.02(-2.90%)
Sep 19, 2018
0.6241
0.7080
0.6241
0.7038
29,448
+0.02(+2.89%)
Sep 18, 2018
0.7000
0.7000
0.6200
0.6840
18,928
-0.02(-2.29%)
Sep 17, 2018
0.7400
0.7400
0.6300
0.7000
27,171
+0.00(+0.00%)
Sep 14, 2018
0.7500
0.7500
0.6700
0.7000
54,000
-0.06(-7.89%)
Sep 13, 2018
0.7499
0.7873
0.7101
0.7600
6,530
+0.00(+0.53%)
Sep 12, 2018
0.7300
0.8061
0.7126
0.7560
34,550
+0.03(+4.26%)
Sep 11, 2018
0.7900
0.7900
0.7100
0.7251
18,452
-0.03(-4.59%)
Sep 10, 2018
0.7300
0.7950
0.7200
0.7600
18,730
+0.00(+0.00%)
Sep 07, 2018
0.7900
0.7900
0.7500
0.7600
18,800
-0.04(-5.00%)
Sep 06, 2018
0.7700
0.8210
0.7600
0.8000
17,592
-0.02(-2.44%)
Sep 05, 2018
0.8170
0.8500
0.7377
0.8200
10,797
+0.01(+1.23%)
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.