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
Cinedigm Corp
(NQ:
CIDM
)
0.2945
UNCHANGED
Last Price
Updated: 3:59 PM EDT, May 22, 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 (%)
Mar 31, 2020
0.3300
0.4015
0.3300
0.3649
94,985
+0.02(+7.32%)
Mar 30, 2020
0.3500
0.3700
0.3200
0.3400
76,498
+0.00(+0.00%)
Mar 27, 2020
0.3000
0.3900
0.2800
0.3400
75,800
+0.03(+9.68%)
Mar 26, 2020
0.3100
0.3396
0.3000
0.3100
63,602
+0.01(+3.33%)
Mar 25, 2020
0.3096
0.3230
0.2800
0.3000
64,069
-0.01(-3.13%)
Mar 24, 2020
0.3100
0.3224
0.2630
0.3097
61,512
+0.02(+6.06%)
Mar 23, 2020
0.3110
0.3336
0.2500
0.2920
135,359
-0.03(-8.75%)
Mar 20, 2020
0.3400
0.3429
0.3030
0.3200
39,400
-0.01(-2.59%)
Mar 19, 2020
0.3789
0.3789
0.3110
0.3285
81,907
-0.06(-15.51%)
Mar 18, 2020
0.3800
0.4800
0.3210
0.3888
248,847
+0.01(+2.32%)
Mar 17, 2020
0.3200
0.4200
0.3000
0.3800
324,548
+0.07(+22.50%)
Mar 16, 2020
0.3500
0.3500
0.3001
0.3102
24,581
-0.04(-11.70%)
Mar 13, 2020
0.3480
0.3550
0.3480
0.3513
18,700
+0.00(+0.92%)
Mar 12, 2020
0.3500
0.3910
0.3000
0.3481
100,845
-0.04(-9.56%)
Mar 11, 2020
0.4700
0.4700
0.3830
0.3849
66,647
-0.06(-12.52%)
Mar 10, 2020
0.3530
0.4500
0.3501
0.4400
32,712
+0.09(+25.68%)
Mar 09, 2020
0.4500
0.4578
0.3500
0.3501
64,199
-0.11(-23.76%)
Mar 06, 2020
0.4870
0.4999
0.4500
0.4592
6,900
-0.05(-9.96%)
Mar 05, 2020
0.5300
0.5400
0.4700
0.5100
9,341
-0.01(-1.92%)
Mar 04, 2020
0.4800
0.5300
0.4300
0.5200
91,269
+0.03(+6.12%)
Mar 03, 2020
0.4400
0.4900
0.4200
0.4900
42,708
+0.07(+16.25%)
Mar 02, 2020
0.4625
0.5090
0.3700
0.4215
181,481
-0.04(-8.88%)
Feb 28, 2020
0.5101
0.5394
0.4626
0.4626
104,000
-0.05(-9.29%)
Feb 27, 2020
0.5200
0.5872
0.5029
0.5100
146,633
-0.01(-2.49%)
Feb 26, 2020
0.5210
0.5700
0.5200
0.5230
21,596
-0.01(-1.10%)
Feb 25, 2020
0.5430
0.6000
0.5200
0.5288
34,085
-0.04(-7.23%)
Feb 24, 2020
0.5785
0.6469
0.5170
0.5700
80,187
+0.01(+2.11%)
Feb 21, 2020
0.5247
0.5776
0.5100
0.5582
20,400
+0.04(+7.33%)
Feb 20, 2020
0.5290
0.5362
0.5000
0.5201
110,187
-0.02(-3.69%)
Feb 19, 2020
0.6200
0.6200
0.5000
0.5400
142,900
+0.00(+0.00%)
Feb 18, 2020
0.5500
0.5700
0.5300
0.5400
237,729
+0.02(+3.47%)
Feb 14, 2020
0.5775
0.5775
0.5000
0.5219
105,100
-0.03(-5.11%)
Feb 13, 2020
0.5500
0.5797
0.5203
0.5500
56,565
+0.02(+3.77%)
Feb 12, 2020
0.5301
0.5720
0.5200
0.5300
17,245
+0.00(+0.00%)
Feb 11, 2020
0.5600
0.5900
0.5100
0.5300
88,382
-0.04(-7.02%)
Feb 10, 2020
0.6100
0.6100
0.5400
0.5700
89,531
-0.03(-4.28%)
Feb 07, 2020
0.5639
0.6379
0.5400
0.5955
225,500
+0.05(+9.93%)
Feb 06, 2020
0.5823
0.6000
0.5300
0.5417
116,424
-0.02(-3.27%)
Feb 05, 2020
0.6200
0.6457
0.5221
0.5600
263,072
-0.05(-8.94%)
Feb 04, 2020
0.5200
0.8000
0.5000
0.6150
1,591,585
+0.09(+17.19%)
Feb 03, 2020
0.5400
0.5400
0.5248
0.5248
20,471
-0.02(-2.81%)
Jan 31, 2020
0.5370
0.5400
0.5301
0.5400
13,000
-0.00(-0.42%)
Jan 30, 2020
0.5332
0.5540
0.5300
0.5423
44,945
-0.02(-3.16%)
Jan 29, 2020
0.5300
0.5600
0.5200
0.5600
20,569
+0.02(+4.09%)
Jan 28, 2020
0.5800
0.5873
0.5202
0.5380
126,978
-0.04(-7.24%)
Jan 27, 2020
0.6000
0.6000
0.5600
0.5800
82,320
-0.04(-7.07%)
Jan 24, 2020
0.6500
0.6676
0.5900
0.6241
68,100
-0.04(-5.43%)
Jan 23, 2020
0.6600
0.6699
0.6250
0.6599
22,211
+0.00(+0.32%)
Jan 22, 2020
0.6700
0.6780
0.6240
0.6578
92,057
-0.01(-2.11%)
Jan 21, 2020
0.7100
0.7300
0.5568
0.6720
182,152
-0.04(-6.01%)
Jan 17, 2020
0.7120
0.7263
0.6792
0.7150
34,400
+0.01(+1.78%)
Jan 16, 2020
0.7000
0.7100
0.6701
0.7025
58,121
+0.01(+1.08%)
Jan 15, 2020
0.7100
0.7200
0.6940
0.6950
17,251
+0.01(+0.72%)
Jan 14, 2020
0.7200
0.7200
0.6900
0.6900
75,321
-0.02(-2.82%)
Jan 13, 2020
0.7100
0.7189
0.6900
0.7100
42,617
-0.01(-1.16%)
Jan 10, 2020
0.7900
0.8000
0.6700
0.7183
141,200
-0.03(-4.23%)
Jan 09, 2020
0.7300
0.7600
0.7001
0.7500
64,684
+0.02(+2.74%)
Jan 08, 2020
0.7300
0.7800
0.7000
0.7300
36,864
+0.01(+0.69%)
Jan 07, 2020
0.7000
0.7990
0.7000
0.7250
38,046
+0.00(+0.68%)
Jan 06, 2020
0.8200
0.8201
0.7200
0.7201
73,773
-0.10(-11.82%)
Jan 03, 2020
0.8200
0.8701
0.8000
0.8166
192,000
+0.10(+13.42%)
Jan 02, 2020
0.7300
0.7500
0.7200
0.7200
33,389
+0.02(+2.86%)
Dec 31, 2019
0.7200
0.7700
0.6900
0.7000
48,100
-0.02(-3.25%)
Dec 30, 2019
0.7900
0.7900
0.6801
0.7235
33,893
+0.03(+4.86%)
Dec 27, 2019
0.7000
0.7300
0.6900
0.6900
49,900
-0.03(-4.17%)
Dec 26, 2019
0.7696
0.7886
0.7000
0.7200
45,901
-0.02(-3.03%)
Dec 24, 2019
0.8800
0.8800
0.7425
0.7425
53,300
-0.11(-12.65%)
Dec 23, 2019
0.8700
0.8700
0.7700
0.8500
16,991
+0.01(+1.19%)
Dec 20, 2019
0.7700
0.8500
0.7320
0.8400
12,000
+0.04(+5.00%)
Dec 19, 2019
0.7600
0.8100
0.7600
0.8000
25,928
+0.01(+1.38%)
Dec 18, 2019
0.7820
0.7891
0.7605
0.7891
5,760
+0.00(+0.00%)
Dec 17, 2019
0.8000
0.8000
0.7321
0.7891
20,876
+0.01(+0.96%)
Dec 16, 2019
0.7500
0.7816
0.7500
0.7816
7,775
+0.03(+4.21%)
Dec 13, 2019
0.7700
0.7869
0.7500
0.7500
25,100
-0.05(-6.25%)
Dec 12, 2019
0.8000
0.8000
0.7900
0.8000
10,233
+0.00(+0.50%)
Dec 11, 2019
0.7800
0.8000
0.7500
0.7960
9,027
-0.00(-0.50%)
Dec 10, 2019
0.7900
0.8000
0.7600
0.8000
5,798
-0.04(-4.31%)
Dec 09, 2019
0.8000
0.8360
0.7500
0.8360
13,039
+0.04(+4.50%)
Dec 06, 2019
0.7500
0.8139
0.7500
0.8000
19,800
+0.00(+0.41%)
Dec 05, 2019
0.8000
0.8499
0.7500
0.7967
19,130
-0.00(-0.41%)
Dec 04, 2019
0.8100
0.8300
0.8000
0.8000
12,964
-0.01(-0.87%)
Dec 03, 2019
0.8000
0.8100
0.7900
0.8070
10,845
+0.04(+4.68%)
Dec 02, 2019
0.7739
0.8000
0.7709
0.7709
9,643
+0.00(+0.12%)
Nov 29, 2019
0.7550
0.7895
0.7300
0.7700
42,800
+0.02(+2.68%)
Nov 27, 2019
0.7499
0.7539
0.7201
0.7499
29,300
+0.01(+2.01%)
Nov 26, 2019
0.7400
0.7500
0.7200
0.7351
51,372
-0.01(-0.76%)
Nov 25, 2019
0.7300
0.7575
0.7300
0.7407
68,214
+0.01(+1.47%)
Nov 22, 2019
0.7568
0.8050
0.7253
0.7300
71,600
+0.00(+0.00%)
Nov 21, 2019
0.8500
0.8500
0.7120
0.7300
47,423
-0.12(-13.89%)
Nov 20, 2019
0.9100
0.9100
0.8478
0.8478
12,655
-0.06(-6.84%)
Nov 19, 2019
0.8650
0.9100
0.8318
0.9100
32,121
+0.06(+6.56%)
Nov 18, 2019
0.8500
0.8978
0.8300
0.8540
13,689
-0.03(-3.10%)
Nov 15, 2019
0.9000
0.9100
0.8500
0.8813
96,300
-0.02(-2.08%)
Nov 14, 2019
0.8690
0.9100
0.8650
0.9000
5,382
+0.03(+3.57%)
Nov 13, 2019
0.8690
0.8690
0.8510
0.8690
28,129
+0.02(+2.24%)
Nov 12, 2019
0.8800
0.9400
0.8200
0.8500
17,507
-0.07(-7.17%)
Nov 11, 2019
0.9500
1.020
0.7704
0.9157
114,264
-0.02(-1.70%)
Nov 08, 2019
0.9500
0.9500
0.8920
0.9315
16,200
+0.01(+1.20%)
Nov 07, 2019
0.9430
0.9500
0.8945
0.9205
55,234
-0.02(-1.90%)
Nov 06, 2019
0.9500
0.9500
0.8643
0.9383
18,554
-0.00(-0.18%)
Nov 05, 2019
0.9400
0.9500
0.8600
0.9400
33,556
-0.01(-0.54%)
Nov 04, 2019
0.9800
0.9800
0.9400
0.9451
34,798
+0.03(+3.29%)
Nov 01, 2019
1.000
1.000
0.9058
0.9150
23,000
-0.05(-5.67%)
Oct 31, 2019
1.050
1.050
0.9700
0.9700
12,791
-0.03(-3.00%)
Oct 30, 2019
1.000
1.050
1.000
1.000
3,145
+0.00(+0.00%)
Oct 29, 2019
1.010
1.060
1.000
1.000
8,460
-0.03(-2.91%)
Oct 28, 2019
1.080
1.110
1.030
1.030
24,488
-0.06(-5.50%)
Oct 25, 2019
1.050
1.160
1.020
1.090
65,600
+0.10(+10.10%)
Oct 24, 2019
1.000
1.040
0.9800
0.9900
11,636
+0.01(+0.94%)
Oct 23, 2019
0.9700
1.010
0.9700
0.9808
3,270
-0.02(-1.92%)
Oct 22, 2019
1.010
1.020
0.9500
1.000
46,821
+0.03(+3.09%)
Oct 21, 2019
0.9000
1.050
0.8500
0.9700
84,617
+0.03(+2.81%)
Oct 18, 2019
0.8851
0.9435
0.8800
0.9435
11,700
+0.03(+3.80%)
Oct 17, 2019
0.8880
0.9100
0.8880
0.9090
1,277
+0.03(+3.26%)
Oct 16, 2019
0.9300
0.9300
0.7737
0.8803
75,281
-0.04(-4.43%)
Oct 15, 2019
0.8930
0.9300
0.8930
0.9211
3,003
+0.01(+0.91%)
Oct 14, 2019
0.8800
0.9200
0.8701
0.9128
18,263
-0.02(-1.86%)
Oct 11, 2019
0.9590
0.9797
0.8609
0.9301
45,200
-0.04(-4.11%)
Oct 10, 2019
1.020
1.030
0.9072
0.9700
44,922
-0.04(-3.96%)
Oct 09, 2019
0.9500
1.030
0.9500
1.010
30,666
+0.04(+4.12%)
Oct 08, 2019
0.8400
0.9700
0.7800
0.9700
78,256
+0.13(+15.48%)
Oct 07, 2019
0.8400
0.8400
0.7854
0.8400
4,652
+0.00(+0.25%)
Oct 04, 2019
0.8330
0.8560
0.8301
0.8379
10,700
+0.04(+4.74%)
Oct 03, 2019
0.8500
0.8500
0.8000
0.8000
59,231
-0.04(-5.20%)
Oct 02, 2019
0.8040
0.8700
0.8000
0.8439
8,334
-0.01(-0.72%)
Oct 01, 2019
0.8500
0.8700
0.8000
0.8500
15,719
-0.04(-4.49%)
Sep 30, 2019
0.9000
0.9000
0.8900
0.8900
893
+0.01(+1.14%)
Sep 27, 2019
0.8700
0.9217
0.8500
0.8800
4,400
-0.01(-1.12%)
Sep 26, 2019
0.8720
0.9256
0.8500
0.8900
4,671
+0.00(+0.00%)
Sep 25, 2019
0.9280
0.9600
0.8896
0.8900
4,802
+0.04(+4.71%)
Sep 24, 2019
0.8800
0.9900
0.8500
0.8500
13,496
-0.03(-3.41%)
Sep 23, 2019
0.9050
0.9420
0.8500
0.8800
6,405
-0.03(-2.76%)
Sep 20, 2019
0.8800
0.9274
0.7926
0.9050
20,200
+0.04(+4.94%)
Sep 19, 2019
0.9700
1.020
0.8419
0.8624
45,525
-0.09(-9.22%)
Sep 18, 2019
0.9700
1.040
0.9500
0.9500
14,037
-0.03(-3.06%)
Sep 17, 2019
0.9889
1.040
0.9690
0.9800
61,944
-0.00(-0.01%)
Sep 16, 2019
0.9900
1.010
0.9800
0.9801
16,570
+0.03(+3.17%)
Sep 13, 2019
1.000
1.000
0.9500
0.9500
9,400
-0.05(-5.00%)
Sep 12, 2019
0.9600
1.010
0.9500
1.000
4,457
+0.03(+3.09%)
Sep 11, 2019
0.9900
1.090
0.9200
0.9700
48,459
-0.03(-2.77%)
Sep 10, 2019
0.9300
1.000
0.9300
0.9976
39,100
+0.05(+5.01%)
Sep 09, 2019
0.9900
1.015
0.9500
0.9500
15,463
-0.05(-5.00%)
Sep 06, 2019
1.000
1.000
0.9900
1.000
9,100
+0.01(+1.01%)
Sep 05, 2019
0.9700
1.030
0.9500
0.9900
26,795
+0.00(+0.00%)
Sep 04, 2019
0.9900
1.010
0.9500
0.9900
19,865
+0.00(+0.00%)
Sep 03, 2019
1.000
1.030
0.9890
0.9900
8,038
-0.06(-5.71%)
Aug 30, 2019
0.9900
1.050
0.9800
1.050
25,100
+0.06(+6.06%)
Aug 29, 2019
1.010
1.030
0.9900
0.9900
10,310
+0.00(+0.00%)
Aug 28, 2019
1.000
1.060
0.9900
0.9900
14,578
-0.03(-2.94%)
Aug 27, 2019
1.070
1.070
0.9500
1.020
15,635
-0.04(-3.77%)
Aug 26, 2019
1.130
1.130
1.020
1.060
26,555
-0.07(-6.19%)
Aug 23, 2019
1.100
1.140
1.090
1.130
10,600
+0.04(+3.67%)
Aug 22, 2019
1.130
1.140
1.085
1.090
2,348
-0.04(-3.54%)
Aug 21, 2019
1.050
1.130
1.011
1.130
31,671
+0.08(+7.72%)
Aug 20, 2019
1.210
1.295
1.040
1.049
121,311
-0.16(-13.31%)
Aug 19, 2019
1.250
1.280
1.205
1.210
4,149
-0.03(-2.42%)
Aug 16, 2019
1.240
1.240
1.240
1.240
900
+0.02(+1.64%)
Aug 15, 2019
1.250
1.250
1.220
1.220
460
-0.03(-2.40%)
Aug 14, 2019
1.270
1.284
1.170
1.250
23,119
+0.01(+0.81%)
Aug 13, 2019
1.240
1.250
1.240
1.240
2,885
+0.02(+1.64%)
Aug 12, 2019
1.260
1.260
1.220
1.220
8,933
-0.08(-6.15%)
Aug 09, 2019
1.320
1.350
1.230
1.300
18,100
+0.06(+4.84%)
Aug 08, 2019
1.090
1.240
1.070
1.240
19,741
+0.15(+13.76%)
Aug 07, 2019
1.040
1.090
1.040
1.090
19,564
+0.08(+7.92%)
Aug 06, 2019
1.060
1.089
1.010
1.010
22,851
-0.04(-3.91%)
Aug 05, 2019
1.120
1.120
1.050
1.051
9,470
-0.07(-6.15%)
Aug 02, 2019
1.057
1.130
1.055
1.120
9,400
+0.06(+5.66%)
Aug 01, 2019
1.100
1.100
1.060
1.060
35,034
-0.04(-3.64%)
Jul 31, 2019
1.140
1.150
1.100
1.100
7,981
-0.06(-5.17%)
Jul 30, 2019
1.120
1.170
1.120
1.160
6,133
+0.03(+2.65%)
Jul 29, 2019
1.190
1.200
1.050
1.130
18,996
-0.06(-5.38%)
Jul 26, 2019
1.150
1.200
1.150
1.194
3,600
+0.04(+3.84%)
Jul 25, 2019
1.230
1.240
1.140
1.150
57,528
-0.06(-4.96%)
Jul 24, 2019
1.230
1.240
1.180
1.210
44,632
-0.04(-3.20%)
Jul 23, 2019
1.190
1.250
1.180
1.250
17,744
+0.03(+2.46%)
Jul 22, 2019
1.240
1.250
1.150
1.220
7,465
+0.00(+0.00%)
Jul 19, 2019
1.180
1.250
1.174
1.220
74,800
+0.05(+4.27%)
Jul 18, 2019
1.190
1.200
1.150
1.170
13,141
-0.05(-4.10%)
Jul 17, 2019
1.160
1.290
1.090
1.220
68,667
+0.06(+5.17%)
Jul 16, 2019
1.290
1.290
1.150
1.160
70,143
-0.05(-4.13%)
Jul 15, 2019
1.190
1.210
1.160
1.210
37,119
+0.01(+0.83%)
Jul 12, 2019
1.170
1.265
1.160
1.200
10,900
+0.04(+3.45%)
Jul 11, 2019
1.220
1.270
1.150
1.160
42,669
-0.09(-7.20%)
Jul 10, 2019
1.180
1.260
1.180
1.250
20,049
+0.10(+8.70%)
Jul 09, 2019
1.320
1.330
1.150
1.150
32,115
-0.16(-11.98%)
Jul 08, 2019
1.340
1.380
1.280
1.306
17,782
-0.02(-1.77%)
Jul 05, 2019
1.350
1.363
1.330
1.330
21,600
+0.00(+0.00%)
Jul 03, 2019
1.350
1.360
1.330
1.330
10,700
-0.03(-2.21%)
Jul 02, 2019
1.340
1.390
1.310
1.360
32,177
+0.03(+2.26%)
Jul 01, 2019
1.370
1.400
1.330
1.330
25,095
-0.02(-1.48%)
Jun 28, 2019
1.370
1.430
1.350
1.350
27,100
-0.01(-0.74%)
Jun 27, 2019
1.390
1.400
1.360
1.360
4,708
-0.01(-1.09%)
Jun 26, 2019
1.349
1.400
1.344
1.375
13,591
+0.00(+0.26%)
Jun 25, 2019
1.350
1.393
1.340
1.371
5,676
+0.04(+2.73%)
Jun 24, 2019
1.370
1.370
1.315
1.335
30,375
-0.03(-1.84%)
Jun 21, 2019
1.370
1.400
1.350
1.360
10,500
-0.03(-2.16%)
Jun 20, 2019
1.400
1.440
1.380
1.390
53,484
+0.00(+0.00%)
Jun 19, 2019
1.360
1.410
1.341
1.390
24,110
+0.05(+3.47%)
Jun 18, 2019
1.330
1.410
1.330
1.343
28,660
+0.05(+4.14%)
Jun 17, 2019
1.390
1.420
1.290
1.290
44,681
-0.11(-7.86%)
Jun 14, 2019
1.350
1.400
1.300
1.400
41,100
+0.04(+2.94%)
Jun 13, 2019
1.420
1.420
1.290
1.360
42,451
-0.02(-1.45%)
Jun 12, 2019
1.300
1.440
1.250
1.380
202,885
+0.07(+5.34%)
Jun 11, 2019
1.380
1.430
1.150
1.310
178,341
-0.06(-4.38%)
Jun 10, 2019
1.500
1.500
1.330
1.370
141,668
-0.15(-9.87%)
Jun 07, 2019
1.666
1.685
1.500
1.520
132,400
-0.21(-12.14%)
Jun 06, 2019
1.800
1.800
1.700
1.730
29,273
-0.07(-3.99%)
Jun 05, 2019
1.800
1.840
1.800
1.802
14,890
-0.02(-0.99%)
Jun 04, 2019
1.860
1.870
1.790
1.820
23,125
-0.03(-1.62%)
Jun 03, 2019
1.850
1.900
1.840
1.850
35,872
+0.00(+0.00%)
May 31, 2019
1.860
1.900
1.850
1.850
8,900
-0.04(-2.12%)
May 30, 2019
1.845
1.900
1.845
1.890
3,956
+0.00(+0.00%)
May 29, 2019
1.920
1.920
1.860
1.890
44,453
-0.03(-1.56%)
May 28, 2019
1.930
1.940
1.880
1.920
12,982
-0.03(-1.54%)
May 24, 2019
1.950
1.950
1.890
1.950
6,300
+0.01(+0.75%)
May 23, 2019
1.900
1.992
1.850
1.935
45,761
+0.04(+1.87%)
May 22, 2019
1.950
1.960
1.887
1.900
13,429
-0.06(-3.06%)
May 21, 2019
1.950
2.030
1.900
1.960
56,394
+0.01(+0.51%)
May 20, 2019
1.920
1.950
1.890
1.950
10,419
+0.01(+0.52%)
May 17, 2019
1.909
1.970
1.879
1.940
10,900
-0.01(-0.26%)
May 16, 2019
1.900
1.950
1.900
1.945
10,642
+0.02(+0.78%)
May 15, 2019
1.830
1.930
1.830
1.930
35,373
+0.07(+3.76%)
May 14, 2019
1.860
1.870
1.812
1.860
9,947
+0.02(+1.09%)
May 13, 2019
1.870
1.910
1.829
1.840
10,098
-0.09(-4.66%)
May 10, 2019
1.860
1.930
1.841
1.930
34,800
+0.08(+4.32%)
May 09, 2019
1.840
1.910
1.830
1.850
23,136
-0.04(-2.12%)
May 08, 2019
1.900
1.900
1.835
1.890
9,977
+0.05(+2.72%)
May 07, 2019
1.850
1.890
1.820
1.840
23,291
-0.01(-0.54%)
May 06, 2019
1.860
1.900
1.820
1.850
24,089
-0.04(-2.12%)
May 03, 2019
1.860
1.937
1.830
1.890
12,200
+0.01(+0.53%)
May 02, 2019
1.870
1.880
1.810
1.880
39,576
-0.01(-0.53%)
May 01, 2019
1.900
1.940
1.850
1.890
58,160
-0.03(-1.56%)
Apr 30, 2019
1.930
1.950
1.879
1.920
19,246
-0.03(-1.54%)
Apr 29, 2019
1.930
1.970
1.900
1.950
23,771
+0.00(+0.00%)
Apr 26, 2019
1.900
1.950
1.820
1.950
66,700
+0.03(+1.56%)
Apr 25, 2019
1.940
2.000
1.800
1.920
91,383
-0.04(-2.04%)
Apr 24, 2019
2.000
2.050
1.950
1.960
84,228
-0.04(-2.00%)
Apr 23, 2019
1.980
2.030
1.930
2.000
79,245
+0.00(+0.00%)
Apr 22, 2019
1.990
2.050
1.950
2.000
62,357
+0.00(+0.00%)
Apr 18, 2019
1.900
2.064
1.870
2.000
279,100
+0.10(+5.26%)
Apr 17, 2019
1.940
1.990
1.860
1.900
97,457
-0.07(-3.55%)
Apr 16, 2019
1.910
1.980
1.900
1.970
18,089
+0.05(+2.60%)
Apr 15, 2019
1.990
2.000
1.850
1.920
74,007
-0.04(-2.04%)
Apr 12, 2019
1.950
1.978
1.900
1.960
51,500
+0.04(+2.08%)
Apr 11, 2019
1.820
1.948
1.780
1.920
97,357
+0.12(+6.67%)
Apr 10, 2019
1.750
1.860
1.720
1.800
196,598
+0.07(+4.05%)
Apr 09, 2019
1.730
1.810
1.700
1.730
37,375
-0.02(-1.14%)
Apr 08, 2019
1.810
1.840
1.710
1.750
78,647
-0.04(-2.23%)
Apr 05, 2019
1.680
1.800
1.680
1.790
64,800
+0.12(+7.19%)
Apr 04, 2019
1.630
1.720
1.620
1.670
129,006
-0.03(-1.76%)
Apr 03, 2019
1.760
1.800
1.620
1.700
176,350
-0.06(-3.41%)
Apr 02, 2019
1.860
1.870
1.760
1.760
78,549
-0.11(-5.88%)
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.