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 (%)
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%)
Apr 01, 2019
1.910
1.970
1.850
1.870
51,180
-0.03(-1.58%)
Mar 29, 2019
1.980
2.000
1.840
1.900
89,700
-0.08(-4.04%)
Mar 28, 2019
2.000
2.010
1.924
1.980
60,000
-0.01(-0.50%)
Mar 27, 2019
2.010
2.050
1.960
1.990
109,786
-0.01(-0.50%)
Mar 26, 2019
1.920
2.000
1.851
2.000
132,256
+0.07(+3.63%)
Mar 25, 2019
1.880
1.950
1.840
1.930
142,207
+0.03(+1.58%)
Mar 22, 2019
1.960
1.970
1.840
1.900
124,000
-0.07(-3.55%)
Mar 21, 2019
2.010
2.040
1.910
1.970
280,982
+0.00(+0.00%)
Mar 20, 2019
1.870
1.980
1.800
1.970
389,574
+0.10(+5.35%)
Mar 19, 2019
1.920
1.970
1.722
1.870
383,524
-0.01(-0.53%)
Mar 18, 2019
1.810
2.040
1.810
1.880
331,778
+0.06(+3.30%)
Mar 15, 2019
1.810
1.889
1.690
1.820
492,600
+0.19(+11.66%)
Mar 14, 2019
1.610
1.700
1.580
1.630
206,060
+0.04(+2.52%)
Mar 13, 2019
1.500
1.690
1.450
1.590
401,746
+0.09(+6.00%)
Mar 12, 2019
1.490
1.525
1.410
1.500
111,479
+0.00(+0.00%)
Mar 11, 2019
1.490
1.540
1.410
1.500
76,093
+0.00(+0.00%)
Mar 08, 2019
1.510
1.520
1.450
1.500
43,600
-0.01(-0.66%)
Mar 07, 2019
1.530
1.530
1.410
1.510
165,871
-0.03(-1.95%)
Mar 06, 2019
1.520
1.570
1.410
1.540
173,915
+0.01(+0.65%)
Mar 05, 2019
1.520
1.580
1.460
1.530
183,564
+0.01(+0.66%)
Mar 04, 2019
1.490
1.550
1.430
1.520
188,916
+0.05(+3.75%)
Mar 01, 2019
1.390
1.500
1.390
1.465
173,100
+0.08(+5.40%)
Feb 28, 2019
1.360
1.390
1.300
1.390
75,121
+0.02(+1.46%)
Feb 27, 2019
1.340
1.370
1.270
1.370
51,399
+0.01(+0.74%)
Feb 26, 2019
1.350
1.370
1.290
1.360
72,154
+0.00(+0.00%)
Feb 25, 2019
1.280
1.400
1.280
1.360
62,032
+0.09(+7.09%)
Feb 22, 2019
1.290
1.350
1.230
1.270
113,000
-0.03(-2.31%)
Feb 21, 2019
1.380
1.380
1.220
1.300
107,627
-0.06(-4.41%)
Feb 20, 2019
1.280
1.410
1.230
1.360
213,565
+0.06(+4.62%)
Feb 19, 2019
1.230
1.350
1.190
1.300
95,914
+0.07(+5.69%)
Feb 15, 2019
1.210
1.280
1.110
1.230
124,900
+0.04(+3.36%)
Feb 14, 2019
1.200
1.250
1.080
1.190
66,674
-0.01(-0.83%)
Feb 13, 2019
1.060
1.250
1.060
1.200
94,008
+0.15(+14.29%)
Feb 12, 2019
1.110
1.210
1.050
1.050
106,124
-0.07(-6.25%)
Feb 11, 2019
1.270
1.350
1.090
1.120
259,846
-0.13(-10.40%)
Feb 08, 2019
1.160
1.300
1.160
1.250
215,400
+0.06(+5.04%)
Feb 07, 2019
1.210
1.258
1.190
1.190
51,716
-0.04(-3.25%)
Feb 06, 2019
1.210
1.330
1.200
1.230
152,629
+0.06(+5.13%)
Feb 05, 2019
1.090
1.250
1.090
1.170
237,594
+0.07(+6.36%)
Feb 04, 2019
1.040
1.100
1.020
1.100
58,919
+0.07(+6.80%)
Feb 01, 2019
1.030
1.070
1.020
1.030
57,300
+0.01(+0.97%)
Jan 31, 2019
1.040
1.090
1.000
1.020
103,427
-0.03(-2.85%)
Jan 30, 2019
1.030
1.050
0.9901
1.050
53,645
+0.04(+3.96%)
Jan 29, 2019
0.9405
1.080
0.8920
1.010
144,192
+0.06(+5.76%)
Jan 28, 2019
0.9400
0.9550
0.8611
0.9550
68,726
+0.02(+1.60%)
Jan 25, 2019
0.9100
0.9500
0.8600
0.9400
24,900
+0.03(+3.30%)
Jan 24, 2019
0.9300
0.9300
0.8000
0.9100
25,983
-0.01(-0.60%)
Jan 23, 2019
0.8030
0.9500
0.8020
0.9155
128,234
+0.12(+14.44%)
Jan 22, 2019
0.8100
0.8300
0.8000
0.8000
17,021
-0.00(-0.12%)
Jan 18, 2019
0.8240
0.8350
0.8000
0.8010
51,600
-0.03(-3.49%)
Jan 17, 2019
0.7800
0.8300
0.7800
0.8300
9,487
+0.05(+6.41%)
Jan 16, 2019
0.8200
0.8500
0.7800
0.7800
61,008
-0.01(-1.27%)
Jan 15, 2019
0.7800
0.8000
0.7800
0.7900
20,704
+0.01(+1.27%)
Jan 14, 2019
0.8000
0.8200
0.6560
0.7801
35,842
-0.02(-2.49%)
Jan 11, 2019
0.7290
0.8100
0.7250
0.8000
90,200
+0.09(+11.89%)
Jan 10, 2019
0.6800
0.7328
0.6000
0.7150
65,473
+0.03(+5.15%)
Jan 09, 2019
0.6200
0.6800
0.5800
0.6800
64,997
+0.07(+11.02%)
Jan 08, 2019
0.5990
0.6534
0.5587
0.6125
105,393
+0.02(+3.81%)
Jan 07, 2019
0.6065
0.6065
0.5569
0.5900
35,687
-0.01(-1.67%)
Jan 04, 2019
0.5250
0.6370
0.5250
0.6000
57,800
-0.00(-0.37%)
Jan 03, 2019
0.6002
0.6038
0.5500
0.6022
6,163
+0.00(+0.37%)
Jan 02, 2019
0.5600
0.6000
0.5600
0.6000
21,296
+0.03(+5.26%)
Dec 31, 2018
0.5400
0.6100
0.5200
0.5700
57,100
+0.01(+1.42%)
Dec 28, 2018
0.5800
0.5950
0.5150
0.5620
89,700
+0.01(+2.18%)
Dec 27, 2018
0.5690
0.5700
0.5267
0.5500
39,074
-0.01(-1.79%)
Dec 26, 2018
0.5200
0.5800
0.4800
0.5600
241,236
+0.06(+12.00%)
Dec 24, 2018
0.5600
0.5800
0.5000
0.5000
80,000
-0.10(-16.67%)
Dec 21, 2018
0.6100
0.6700
0.5500
0.6000
41,100
-0.01(-1.32%)
Dec 20, 2018
0.6600
0.7200
0.6080
0.6080
59,280
-0.05(-6.96%)
Dec 19, 2018
0.6700
0.7317
0.6530
0.6535
67,437
-0.04(-6.07%)
Dec 18, 2018
0.7640
0.7640
0.6500
0.6957
118,856
-0.03(-4.44%)
Dec 17, 2018
0.7600
0.7600
0.6602
0.7280
44,436
-0.03(-4.21%)
Dec 14, 2018
0.7400
0.7900
0.7100
0.7600
13,000
+0.02(+2.70%)
Dec 13, 2018
0.7808
0.7915
0.7120
0.7400
63,341
-0.04(-4.75%)
Dec 12, 2018
0.8000
0.8211
0.7611
0.7769
27,394
-0.01(-0.65%)
Dec 11, 2018
0.8700
0.8700
0.7801
0.7820
63,355
-0.05(-5.79%)
Dec 10, 2018
0.7600
0.8491
0.7501
0.8301
262,048
+0.06(+7.81%)
Dec 07, 2018
0.8400
0.8400
0.7700
0.7700
137,500
-0.10(-11.49%)
Dec 06, 2018
1.030
1.030
0.8100
0.8700
409,686
-0.04(-4.40%)
Dec 04, 2018
0.7900
1.190
0.7900
0.9100
3,811,700
+0.14(+18.18%)
Dec 03, 2018
0.7601
0.8394
0.7601
0.7700
36,022
+0.00(+0.00%)
Nov 30, 2018
0.8000
0.8600
0.7700
0.7700
116,900
-0.03(-3.75%)
Nov 29, 2018
0.8000
0.8200
0.7800
0.8000
84,244
+0.01(+1.27%)
Nov 28, 2018
0.7800
0.8300
0.7700
0.7900
162,438
+0.01(+1.28%)
Nov 27, 2018
0.8168
0.8168
0.7600
0.7800
11,265
-0.01(-1.27%)
Nov 26, 2018
0.8557
0.8557
0.7510
0.7900
40,972
-0.02(-3.07%)
Nov 23, 2018
0.9500
0.9500
0.8040
0.8150
49,600
+0.01(+1.87%)
Nov 21, 2018
0.8000
0.8000
0.8000
0
+0.04(+5.26%)
Nov 20, 2018
0.8900
0.8900
0.7330
0.7600
52,426
+0.00(+0.01%)
Nov 19, 2018
0.7500
0.8650
0.7500
0.7599
72,782
+0.01(+1.32%)
Nov 16, 2018
0.8550
0.8550
0.7500
0.7500
80,100
-0.01(-0.91%)
Nov 15, 2018
0.7236
0.8712
0.4900
0.7569
91,697
-0.13(-14.47%)
Nov 14, 2018
0.9139
0.9139
0.8500
0.8850
20,442
+0.02(+1.72%)
Nov 13, 2018
0.9100
0.9100
0.8200
0.8700
38,045
+0.02(+2.11%)
Nov 12, 2018
0.8248
0.9148
0.8248
0.8520
12,069
-0.03(-3.18%)
Nov 09, 2018
0.9000
0.9000
0.8500
0.8800
9,900
-0.01(-1.54%)
Nov 08, 2018
0.8956
0.9289
0.8500
0.8938
41,695
+0.02(+2.74%)
Nov 07, 2018
0.9030
0.9398
0.8700
0.8700
65,578
-0.07(-7.45%)
Nov 06, 2018
0.9500
0.9700
0.8800
0.9400
97,934
+0.06(+6.92%)
Nov 05, 2018
0.9000
0.9000
0.8200
0.8792
58,104
-0.02(-2.31%)
Nov 02, 2018
0.9500
0.9600
0.8700
0.9000
85,500
-0.01(-0.65%)
Nov 01, 2018
0.8712
0.9200
0.8712
0.9059
74,302
+0.03(+2.94%)
Oct 31, 2018
0.8700
0.9300
0.8000
0.8800
103,407
+0.02(+1.73%)
Oct 30, 2018
0.9112
0.9567
0.7801
0.8650
213,901
-0.04(-4.01%)
Oct 29, 2018
0.9700
1.100
0.9011
0.9011
77,551
-0.08(-8.05%)
Oct 26, 2018
1.100
1.100
0.9500
0.9800
55,500
-0.06(-5.77%)
Oct 25, 2018
1.150
1.150
0.9500
1.040
153,348
-0.05(-4.59%)
Oct 24, 2018
1.290
1.380
1.010
1.090
973,833
-0.28(-20.44%)
Oct 23, 2018
0.8800
1.400
0.8500
1.370
2,097,837
+0.48(+53.93%)
Oct 22, 2018
0.8550
0.9500
0.8550
0.8900
41,489
+0.04(+4.09%)
Oct 19, 2018
0.8600
1.030
0.8400
0.8550
128,100
+0.01(+0.59%)
Oct 18, 2018
0.9500
1.000
0.8500
0.8500
53,762
-0.10(-10.53%)
Oct 17, 2018
0.8800
1.000
0.8800
0.9500
66,238
-0.05(-5.00%)
Oct 16, 2018
1.025
1.030
0.9494
1.000
101,499
+0.05(+5.26%)
Oct 15, 2018
0.9700
1.050
0.9500
0.9500
12,913
-0.04(-4.33%)
Oct 12, 2018
1.005
1.050
0.8620
0.9930
120,600
-0.00(-0.20%)
Oct 11, 2018
1.070
1.070
0.9849
0.9950
24,527
-0.10(-8.72%)
Oct 10, 2018
1.080
1.100
1.050
1.090
17,615
-0.01(-0.47%)
Oct 09, 2018
1.118
1.150
0.9800
1.095
57,600
+0.04(+3.31%)
Oct 08, 2018
1.080
1.123
1.050
1.060
92,355
-0.03(-2.75%)
Oct 05, 2018
1.170
1.220
1.090
1.090
74,100
-0.03(-2.68%)
Oct 04, 2018
1.180
1.180
1.120
1.120
13,537
-0.04(-3.45%)
Oct 03, 2018
1.240
1.240
1.160
1.160
24,789
-0.08(-6.54%)
Oct 02, 2018
1.180
1.254
1.100
1.241
16,990
+0.05(+4.30%)
Oct 01, 2018
1.180
1.200
1.160
1.190
8,157
+0.03(+2.59%)
Sep 28, 2018
1.170
1.180
1.160
1.160
12,400
-0.03(-2.34%)
Sep 27, 2018
1.190
1.200
1.150
1.188
23,068
+0.01(+0.66%)
Sep 26, 2018
1.200
1.280
1.180
1.180
11,224
-0.04(-2.88%)
Sep 25, 2018
1.250
1.260
1.186
1.215
14,845
-0.05(-4.33%)
Sep 24, 2018
1.240
1.270
1.180
1.270
6,058
+0.03(+2.42%)
Sep 21, 2018
1.240
1.280
1.235
1.240
26,300
+0.01(+0.46%)
Sep 20, 2018
1.260
1.310
1.058
1.234
60,046
-0.04(-2.81%)
Sep 19, 2018
1.260
1.290
1.260
1.270
3,832
-0.00(-0.38%)
Sep 18, 2018
1.280
1.310
1.275
1.275
1,422
+0.00(+0.39%)
Sep 17, 2018
1.310
1.310
1.270
1.270
3,541
-0.03(-2.31%)
Sep 14, 2018
1.270
1.320
1.270
1.300
6,500
-0.02(-1.52%)
Sep 13, 2018
1.224
1.320
1.224
1.320
12,644
-0.03(-2.22%)
Sep 12, 2018
1.350
1.380
1.260
1.350
29,393
+0.01(+0.75%)
Sep 11, 2018
1.100
1.410
1.100
1.340
147,643
+0.33(+32.67%)
Sep 10, 2018
1.200
1.223
0.9775
1.010
51,229
-0.19(-15.83%)
Sep 07, 2018
1.200
1.200
1.200
128
+0.00(+0.00%)
Sep 06, 2018
1.220
1.240
1.120
1.200
5,190
-0.04(-3.23%)
Sep 05, 2018
1.200
1.250
1.175
1.240
36,704
+0.01(+0.48%)
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.