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 (%)
Apr 30, 2021
1.460
1.540
1.430
1.440
65,884,000
-0.04(-2.70%)
Apr 29, 2021
1.520
1.550
1.440
1.480
54,959,264
-0.03(-1.99%)
Apr 28, 2021
1.510
1.580
1.480
1.510
57,304,540
-0.01(-0.66%)
Apr 27, 2021
1.480
1.580
1.410
1.520
72,230,400
+0.04(+2.70%)
Apr 26, 2021
1.330
1.600
1.320
1.480
86,103,864
+0.12(+8.82%)
Apr 23, 2021
1.230
1.390
1.211
1.360
42,162,204
+0.11(+8.80%)
Apr 22, 2021
1.260
1.340
1.210
1.250
23,488,860
-0.05(-3.85%)
Apr 21, 2021
1.150
1.300
1.110
1.300
18,742,902
+0.13(+11.11%)
Apr 20, 2021
1.230
1.250
1.150
1.170
16,903,572
-0.09(-7.14%)
Apr 19, 2021
1.210
1.320
1.150
1.260
30,861,864
+0.04(+3.28%)
Apr 16, 2021
1.160
1.300
1.100
1.220
17,283,300
+0.04(+3.39%)
Apr 15, 2021
1.270
1.290
1.150
1.180
15,906,261
-0.06(-4.84%)
Apr 14, 2021
1.220
1.470
1.190
1.240
91,880,120
+0.10(+8.77%)
Apr 13, 2021
1.180
1.220
1.100
1.140
11,251,664
-0.07(-5.79%)
Apr 12, 2021
1.220
1.260
1.160
1.210
8,916,617
-0.02(-1.63%)
Apr 09, 2021
1.330
1.350
1.160
1.230
32,951,300
-0.16(-11.51%)
Apr 08, 2021
1.350
1.390
1.310
1.390
7,228,816
+0.03(+2.21%)
Apr 07, 2021
1.390
1.420
1.330
1.360
10,389,705
-0.07(-4.90%)
Apr 06, 2021
1.470
1.480
1.410
1.430
11,733,736
-0.08(-5.30%)
Apr 05, 2021
1.580
1.600
1.500
1.510
14,329,609
-0.07(-4.43%)
Apr 01, 2021
1.720
1.720
1.560
1.580
17,169,800
-0.09(-5.39%)
Mar 31, 2021
1.800
1.810
1.630
1.670
25,321,958
-0.19(-10.22%)
Mar 30, 2021
1.620
1.860
1.560
1.860
43,735,332
+0.30(+19.23%)
Mar 29, 2021
1.690
1.720
1.560
1.560
27,135,604
-0.13(-7.69%)
Mar 26, 2021
1.820
1.895
1.650
1.690
49,442,796
-0.23(-11.98%)
Mar 25, 2021
1.930
2.130
1.800
1.920
200,263,104
+0.30(+18.52%)
Mar 24, 2021
1.890
2.210
1.610
1.620
165,848,352
+0.11(+7.28%)
Mar 23, 2021
1.330
1.600
1.260
1.510
61,536,608
+0.17(+12.69%)
Mar 22, 2021
1.360
1.390
1.250
1.340
7,295,542
-0.01(-0.74%)
Mar 19, 2021
1.280
1.400
1.230
1.350
12,899,000
+0.08(+6.30%)
Mar 18, 2021
1.300
1.340
1.220
1.270
6,972,015
-0.05(-3.79%)
Mar 17, 2021
1.210
1.340
1.180
1.320
8,799,384
+0.11(+9.09%)
Mar 16, 2021
1.350
1.350
1.200
1.210
8,773,992
-0.13(-9.70%)
Mar 15, 2021
1.280
1.350
1.250
1.340
9,556,172
+0.09(+7.20%)
Mar 12, 2021
1.220
1.290
1.200
1.250
6,651,900
-0.02(-1.57%)
Mar 11, 2021
1.290
1.290
1.220
1.270
6,961,187
+0.01(+0.79%)
Mar 10, 2021
1.300
1.360
1.180
1.260
16,685,216
+0.02(+1.61%)
Mar 09, 2021
1.290
1.340
1.230
1.240
12,893,363
+0.01(+0.81%)
Mar 08, 2021
1.190
1.430
1.130
1.230
23,661,712
+0.14(+12.84%)
Mar 05, 2021
1.090
1.110
0.9100
1.090
13,873,900
+0.07(+6.86%)
Mar 04, 2021
1.050
1.130
0.9200
1.020
29,997,916
-0.16(-13.56%)
Mar 03, 2021
1.250
1.300
1.150
1.180
12,012,370
-0.14(-10.61%)
Mar 02, 2021
1.430
1.450
1.290
1.320
11,515,624
-0.12(-8.33%)
Mar 01, 2021
1.440
1.500
1.400
1.440
6,382,966
+0.04(+2.86%)
Feb 26, 2021
1.460
1.515
1.300
1.400
12,485,300
-0.06(-4.11%)
Feb 25, 2021
1.700
1.710
1.410
1.460
11,849,956
-0.22(-13.10%)
Feb 24, 2021
1.660
1.800
1.570
1.680
12,207,290
+0.11(+7.01%)
Feb 23, 2021
1.540
1.680
1.350
1.570
20,799,770
-0.34(-17.80%)
Feb 22, 2021
1.960
2.050
1.910
1.910
13,775,784
-0.06(-3.05%)
Feb 19, 2021
1.940
2.060
1.930
1.970
9,514,500
+0.09(+4.79%)
Feb 18, 2021
1.910
1.970
1.810
1.880
9,222,595
-0.09(-4.57%)
Feb 17, 2021
2.070
2.080
1.920
1.970
9,745,025
-0.09(-4.37%)
Feb 16, 2021
2.150
2.180
2.010
2.060
15,307,105
+0.06(+3.00%)
Feb 12, 2021
1.860
2.050
1.770
2.000
14,740,500
+0.07(+3.63%)
Feb 11, 2021
1.990
2.050
1.860
1.930
17,067,696
-0.09(-4.46%)
Feb 10, 2021
2.180
2.190
1.840
2.020
19,588,748
-0.12(-5.61%)
Feb 09, 2021
2.220
2.330
2.030
2.140
19,868,572
+0.01(+0.47%)
Feb 08, 2021
1.880
2.150
1.800
2.130
27,012,648
+0.33(+18.33%)
Feb 05, 2021
1.940
1.960
1.700
1.800
19,029,500
-0.07(-3.74%)
Feb 04, 2021
1.640
1.980
1.620
1.870
35,628,700
+0.24(+14.72%)
Feb 03, 2021
1.390
1.650
1.340
1.630
27,164,908
+0.31(+23.48%)
Feb 02, 2021
1.400
1.420
1.320
1.320
12,090,856
-0.07(-5.04%)
Feb 01, 2021
1.290
1.440
1.230
1.390
16,650,508
+0.14(+11.20%)
Jan 29, 2021
1.260
1.330
1.230
1.250
11,391,300
+0.00(+0.00%)
Jan 28, 2021
1.230
1.360
1.210
1.250
16,647,209
-0.04(-3.10%)
Jan 27, 2021
1.230
1.420
1.140
1.290
30,859,052
-0.06(-4.44%)
Jan 26, 2021
1.490
1.520
1.340
1.350
16,217,975
-0.07(-4.93%)
Jan 25, 2021
1.480
1.590
1.300
1.420
28,693,784
+0.04(+2.90%)
Jan 22, 2021
1.350
1.450
1.300
1.380
25,181,200
+0.07(+5.34%)
Jan 21, 2021
1.260
1.670
1.130
1.310
89,210,720
+0.09(+7.38%)
Jan 20, 2021
1.200
1.350
1.110
1.220
43,197,680
+0.12(+10.91%)
Jan 19, 2021
0.8400
1.150
0.8300
1.100
68,273,768
+0.27(+33.17%)
Jan 15, 2021
0.8370
0.8800
0.7940
0.8260
8,962,000
-0.00(-0.59%)
Jan 14, 2021
0.8393
0.8400
0.7700
0.8309
10,767,187
-0.02(-2.82%)
Jan 13, 2021
0.9132
1.000
0.8350
0.8550
32,448,024
-0.02(-1.72%)
Jan 12, 2021
0.8125
0.8800
0.8075
0.8700
23,397,876
+0.09(+11.68%)
Jan 11, 2021
0.7449
0.8340
0.7131
0.7790
23,561,142
+0.07(+9.33%)
Jan 08, 2021
0.7150
0.7492
0.7000
0.7125
8,201,700
+0.00(+0.31%)
Jan 07, 2021
0.7255
0.7382
0.7000
0.7103
6,460,832
+0.00(+0.04%)
Jan 06, 2021
0.7301
0.7695
0.6803
0.7100
14,640,134
-0.05(-6.58%)
Jan 05, 2021
0.6700
0.7900
0.6400
0.7600
22,536,620
+0.09(+13.53%)
Jan 04, 2021
0.6480
0.6694
0.6300
0.6694
7,548,587
+0.02(+3.82%)
Dec 31, 2020
0.6448
0.6448
0.6448
14,330,935
+0.02(+3.28%)
Dec 30, 2020
0.6750
0.6800
0.6090
0.6243
14,330,935
-0.07(-9.52%)
Dec 29, 2020
0.6300
0.6900
0.5900
0.6900
16,282,866
+0.06(+9.52%)
Dec 28, 2020
0.6700
0.6700
0.6100
0.6300
10,416,263
-0.01(-1.56%)
Dec 24, 2020
0.6787
0.7000
0.6370
0.6400
10,103,300
-0.01(-1.52%)
Dec 23, 2020
0.7000
0.7004
0.6440
0.6499
15,914,370
-0.05(-7.16%)
Dec 22, 2020
0.7605
0.7630
0.6950
0.7000
12,299,037
-0.04(-5.41%)
Dec 21, 2020
0.7700
0.8000
0.7200
0.7400
7,646,918
-0.03(-3.46%)
Dec 18, 2020
0.8100
0.8200
0.7665
0.7665
6,972,000
-0.04(-5.37%)
Dec 17, 2020
0.8009
0.8426
0.7800
0.8100
7,398,776
-0.01(-1.17%)
Dec 16, 2020
0.8340
0.8400
0.7920
0.8196
7,681,941
-0.03(-2.96%)
Dec 15, 2020
0.8804
0.9009
0.8251
0.8446
8,965,019
-0.03(-3.91%)
Dec 14, 2020
0.8333
0.9299
0.8200
0.8790
15,782,703
+0.04(+4.64%)
Dec 11, 2020
0.8300
0.8450
0.7800
0.8400
13,527,800
+0.01(+1.07%)
Dec 10, 2020
0.7850
0.8600
0.7602
0.8311
19,451,076
-0.03(-4.03%)
Dec 09, 2020
1.019
1.090
0.8041
0.8660
109,017,040
+0.01(+0.93%)
Dec 08, 2020
0.7100
0.8600
0.7000
0.8580
57,026,352
+0.17(+24.87%)
Dec 07, 2020
0.7050
0.7370
0.6700
0.6871
21,510,578
-0.01(-1.63%)
Dec 04, 2020
0.7850
0.7900
0.6400
0.6985
95,207,104
+0.12(+20.43%)
Dec 03, 2020
0.5400
0.5900
0.5100
0.5800
15,994,438
+0.06(+11.54%)
Dec 02, 2020
0.5200
0.5200
0.5000
0.5200
2,651,734
-0.00(-0.55%)
Dec 01, 2020
0.5440
0.5440
0.5189
0.5229
3,024,246
-0.02(-3.17%)
Nov 30, 2020
0.5500
0.5600
0.5100
0.5400
5,709,444
-0.01(-1.82%)
Nov 27, 2020
0.5600
0.5630
0.5400
0.5500
1,620,900
-0.01(-1.70%)
Nov 25, 2020
0.5725
0.5756
0.5400
0.5595
3,757,600
-0.02(-3.13%)
Nov 24, 2020
0.6090
0.6090
0.5603
0.5776
4,249,261
-0.02(-2.94%)
Nov 23, 2020
0.6008
0.6350
0.5900
0.5951
3,059,130
+0.01(+1.26%)
Nov 20, 2020
0.5515
0.6200
0.5440
0.5877
5,711,800
+0.04(+8.23%)
Nov 19, 2020
0.5500
0.5534
0.5312
0.5430
2,723,115
+0.00(+0.65%)
Nov 18, 2020
0.5599
0.5600
0.5202
0.5395
3,267,551
-0.01(-1.91%)
Nov 17, 2020
0.5295
0.5591
0.5200
0.5500
7,118,070
-0.11(-16.67%)
Nov 16, 2020
0.6500
0.7700
0.6400
0.6600
18,510,744
+0.06(+10.00%)
Nov 13, 2020
0.5500
0.6000
0.5500
0.6000
2,972,300
+0.04(+7.14%)
Nov 12, 2020
0.5900
0.5900
0.5500
0.5600
2,059,242
-0.02(-3.43%)
Nov 11, 2020
0.5700
0.6000
0.5395
0.5799
5,011,956
+0.04(+7.39%)
Nov 10, 2020
0.5200
0.5600
0.4700
0.5400
5,271,334
+0.03(+5.88%)
Nov 09, 2020
0.4900
0.5200
0.4500
0.5100
3,398,487
+0.04(+8.51%)
Nov 06, 2020
0.4790
0.4790
0.4536
0.4700
2,300,000
+0.00(+0.00%)
Nov 05, 2020
0.4700
0.5400
0.4700
0.4700
5,459,479
+0.01(+2.17%)
Nov 04, 2020
0.4700
0.4800
0.4500
0.4600
1,088,657
-0.02(-3.44%)
Nov 03, 2020
0.4800
0.4850
0.4680
0.4764
2,234,923
+0.01(+1.36%)
Nov 02, 2020
0.4900
0.4900
0.4655
0.4700
1,186,782
+0.00(+0.00%)
Oct 30, 2020
0.4989
0.5025
0.4700
0.4700
1,924,800
-0.03(-6.00%)
Oct 29, 2020
0.5100
0.5100
0.4700
0.5000
2,316,915
-0.00(-0.79%)
Oct 28, 2020
0.5500
0.5500
0.4900
0.5040
2,774,082
-0.03(-5.08%)
Oct 27, 2020
0.5520
0.5625
0.5300
0.5310
1,736,291
-0.03(-5.18%)
Oct 26, 2020
0.5900
0.6000
0.5400
0.5600
3,723,660
-0.01(-2.61%)
Oct 23, 2020
0.5500
0.5830
0.5500
0.5750
5,361,600
+0.04(+8.49%)
Oct 22, 2020
0.5400
0.5400
0.5200
0.5300
1,181,509
+0.00(+0.00%)
Oct 21, 2020
0.5500
0.5500
0.5200
0.5300
1,539,044
-0.03(-5.36%)
Oct 20, 2020
0.5800
0.5900
0.5400
0.5600
2,132,109
-0.02(-3.45%)
Oct 19, 2020
0.6000
0.6000
0.5700
0.5800
3,600,620
-0.02(-3.16%)
Oct 16, 2020
0.6100
0.6299
0.5800
0.5989
9,702,200
+0.02(+4.23%)
Oct 15, 2020
0.5750
0.5800
0.5600
0.5746
810,677
-0.01(-1.78%)
Oct 14, 2020
0.5860
0.5940
0.5750
0.5850
658,791
-0.00(-0.17%)
Oct 13, 2020
0.5978
0.6000
0.5750
0.5860
1,099,907
-0.01(-0.90%)
Oct 12, 2020
0.5750
0.5999
0.5727
0.5913
1,545,027
+0.02(+3.57%)
Oct 09, 2020
0.5850
0.5850
0.5650
0.5709
1,138,400
+0.00(+0.16%)
Oct 08, 2020
0.5600
0.5800
0.5600
0.5700
1,031,989
+0.00(+0.71%)
Oct 07, 2020
0.5790
0.5790
0.5515
0.5660
1,195,961
+0.01(+0.95%)
Oct 06, 2020
0.5612
0.5840
0.5600
0.5607
1,118,821
-0.01(-1.89%)
Oct 05, 2020
0.5779
0.5779
0.5600
0.5715
706,053
+0.00(+0.26%)
Oct 02, 2020
0.5500
0.5722
0.5458
0.5700
1,011,000
+0.00(+0.00%)
Oct 01, 2020
0.5700
0.5900
0.5600
0.5700
2,209,583
+0.00(+0.00%)
Sep 30, 2020
0.5600
0.5800
0.5600
0.5700
1,342,301
+0.01(+1.24%)
Sep 29, 2020
0.5610
0.5714
0.5500
0.5630
1,069,065
+0.00(+0.54%)
Sep 28, 2020
0.5800
0.5900
0.5600
0.5600
1,215,082
-0.02(-3.45%)
Sep 25, 2020
0.5503
0.5950
0.5450
0.5800
2,719,200
+0.02(+4.24%)
Sep 24, 2020
0.5501
0.5600
0.5116
0.5564
1,450,309
-0.01(-1.96%)
Sep 23, 2020
0.6200
0.6298
0.5500
0.5675
2,729,766
-0.05(-8.47%)
Sep 22, 2020
0.6000
0.6404
0.5800
0.6200
4,722,678
+0.03(+4.98%)
Sep 21, 2020
0.6349
0.6349
0.5801
0.5906
3,522,968
-0.04(-6.70%)
Sep 18, 2020
0.6500
0.6588
0.6115
0.6330
6,174,200
-0.01(-1.09%)
Sep 17, 2020
0.6700
0.6700
0.6300
0.6400
5,428,023
-0.03(-4.48%)
Sep 16, 2020
0.7400
0.7500
0.6600
0.6700
11,652,352
-0.15(-18.29%)
Sep 15, 2020
0.8600
0.8800
0.8000
0.8200
3,093,499
-0.08(-8.89%)
Sep 14, 2020
0.7900
0.9200
0.7500
0.9000
7,917,158
-0.01(-0.96%)
Sep 11, 2020
0.7100
1.160
0.6400
0.9087
100,852,000
+0.20(+27.99%)
Sep 10, 2020
0.6700
0.7300
0.6700
0.7100
1,179,005
+0.03(+4.41%)
Sep 09, 2020
0.7000
0.7100
0.6800
0.6800
561,542
-0.01(-1.45%)
Sep 08, 2020
0.7100
0.7100
0.6600
0.6900
416,187
-0.02(-2.82%)
Sep 04, 2020
0.7387
0.7387
0.6601
0.7100
1,086,800
-0.06(-7.79%)
Sep 03, 2020
0.7200
0.7800
0.7000
0.7700
1,311,816
+0.05(+6.94%)
Sep 02, 2020
0.8100
0.8300
0.7100
0.7200
2,096,941
-0.07(-8.86%)
Sep 01, 2020
0.8500
0.8600
0.7600
0.7900
3,459,682
-0.09(-10.23%)
Aug 31, 2020
0.9200
0.9600
0.8600
0.8800
2,321,507
-0.02(-2.50%)
Aug 28, 2020
0.8593
0.9449
0.8300
0.9026
4,936,500
+0.05(+6.19%)
Aug 27, 2020
0.8600
0.9100
0.8400
0.8500
1,751,043
-0.01(-0.82%)
Aug 26, 2020
0.9300
0.9300
0.8527
0.8570
953,663
-0.05(-5.82%)
Aug 25, 2020
0.9300
0.9500
0.9100
0.9100
1,010,638
-0.04(-3.71%)
Aug 24, 2020
0.9733
1.070
0.9102
0.9451
3,972,649
-0.01(-0.80%)
Aug 21, 2020
0.9500
0.9580
0.9100
0.9527
947,000
-0.01(-0.76%)
Aug 20, 2020
1.140
1.140
0.9200
0.9600
4,156,357
-0.18(-15.79%)
Aug 19, 2020
1.180
1.200
1.110
1.140
771,752
-0.04(-3.39%)
Aug 18, 2020
1.300
1.300
1.150
1.180
1,814,106
-0.12(-9.23%)
Aug 17, 2020
1.450
1.450
1.260
1.300
2,920,016
-0.10(-7.14%)
Aug 14, 2020
1.500
1.550
1.380
1.400
2,029,100
-0.24(-14.63%)
Aug 13, 2020
1.470
1.640
1.440
1.640
2,026,003
+0.21(+14.69%)
Aug 12, 2020
1.420
1.530
1.400
1.430
844,695
+0.02(+1.42%)
Aug 11, 2020
1.470
1.480
1.380
1.410
802,837
-0.07(-4.73%)
Aug 10, 2020
1.530
1.580
1.480
1.480
1,008,098
-0.02(-1.33%)
Aug 07, 2020
1.480
1.640
1.460
1.500
1,624,700
-0.02(-1.32%)
Aug 06, 2020
1.500
1.540
1.480
1.520
850,263
+0.05(+3.40%)
Aug 05, 2020
1.470
1.500
1.440
1.470
422,138
-0.02(-1.34%)
Aug 04, 2020
1.490
1.510
1.480
1.490
396,456
-0.02(-1.32%)
Aug 03, 2020
1.430
1.560
1.380
1.510
1,425,844
+0.09(+6.34%)
Jul 31, 2020
1.500
1.510
1.420
1.420
633,800
-0.08(-5.33%)
Jul 30, 2020
1.450
1.510
1.400
1.500
814,138
+0.03(+2.04%)
Jul 29, 2020
1.540
1.570
1.450
1.470
878,460
-0.06(-3.92%)
Jul 28, 2020
1.550
1.590
1.520
1.530
574,795
-0.02(-1.29%)
Jul 27, 2020
1.600
1.640
1.540
1.550
1,154,302
-0.12(-7.19%)
Jul 24, 2020
1.690
1.780
1.660
1.670
2,872,700
-0.01(-0.60%)
Jul 23, 2020
1.740
1.790
1.660
1.680
963,784
-0.08(-4.55%)
Jul 22, 2020
1.750
1.790
1.720
1.760
541,091
+0.01(+0.57%)
Jul 21, 2020
1.750
1.780
1.700
1.750
830,102
-0.03(-1.69%)
Jul 20, 2020
1.830
1.840
1.750
1.780
927,969
-0.06(-3.26%)
Jul 17, 2020
1.900
1.940
1.720
1.840
1,758,400
+0.02(+1.10%)
Jul 16, 2020
1.840
1.930
1.770
1.820
2,182,656
-0.09(-4.71%)
Jul 15, 2020
1.990
2.000
1.880
1.910
1,390,025
-0.01(-0.52%)
Jul 14, 2020
1.950
2.070
1.860
1.920
1,962,631
+0.00(+0.00%)
Jul 13, 2020
2.160
2.160
1.900
1.920
3,243,620
-0.04(-2.04%)
Jul 10, 2020
2.000
2.030
1.930
1.960
1,232,700
-0.08(-3.92%)
Jul 09, 2020
2.030
2.050
1.950
2.040
712,946
+0.01(+0.49%)
Jul 08, 2020
2.150
2.150
1.970
2.030
1,107,861
+0.10(+5.18%)
Jul 07, 2020
1.980
2.068
1.870
1.930
1,427,349
-0.15(-7.21%)
Jul 06, 2020
2.250
2.490
2.020
2.080
5,832,999
-0.01(-0.48%)
Jul 02, 2020
1.780
2.250
1.760
2.090
10,876,900
+0.29(+16.11%)
Jul 01, 2020
1.820
2.140
1.740
1.800
3,929,489
-0.11(-5.76%)
Jun 30, 2020
1.810
1.940
1.670
1.910
2,941,812
+0.10(+5.52%)
Jun 29, 2020
1.910
1.970
1.800
1.810
1,468,678
-0.01(-0.55%)
Jun 26, 2020
2.050
2.080
1.790
1.820
1,915,500
-0.28(-13.33%)
Jun 25, 2020
2.130
2.200
2.050
2.100
1,515,467
-0.06(-2.78%)
Jun 24, 2020
2.220
2.400
2.140
2.160
3,278,403
-0.14(-6.09%)
Jun 23, 2020
2.250
2.400
2.220
2.300
3,539,019
-0.05(-2.13%)
Jun 22, 2020
2.370
2.400
2.260
2.350
2,540,528
+0.02(+0.86%)
Jun 19, 2020
2.220
2.450
2.130
2.330
4,842,900
+0.14(+6.39%)
Jun 18, 2020
2.080
2.270
2.050
2.190
1,516,405
-0.03(-1.35%)
Jun 17, 2020
2.160
2.290
1.970
2.220
4,395,200
-0.02(-0.89%)
Jun 16, 2020
2.350
2.370
2.160
2.240
2,558,139
-0.11(-4.68%)
Jun 15, 2020
2.320
2.530
2.260
2.350
4,609,111
+0.11(+4.91%)
Jun 12, 2020
2.500
2.650
2.210
2.240
3,191,100
-0.20(-8.20%)
Jun 11, 2020
2.110
2.810
2.020
2.440
9,694,253
+0.10(+4.27%)
Jun 10, 2020
2.550
2.680
2.290
2.340
3,889,706
-0.06(-2.50%)
Jun 09, 2020
2.570
2.760
2.300
2.400
4,836,233
-0.50(-17.24%)
Jun 08, 2020
3.070
3.200
2.650
2.900
14,971,812
+0.16(+5.84%)
Jun 05, 2020
2.970
2.990
2.310
2.740
24,845,700
-0.89(-24.52%)
Jun 04, 2020
4.380
6.000
3.150
3.630
223,208,928
+2.32(+177.10%)
Jun 03, 2020
0.7500
1.500
0.7200
1.310
50,167,904
+0.58(+79.82%)
Jun 02, 2020
0.7800
0.8000
0.6800
0.7285
6,225,479
-0.03(-4.02%)
Jun 01, 2020
0.8000
0.8274
0.7490
0.7590
4,239,546
-0.09(-10.71%)
May 29, 2020
0.9900
1.040
0.8226
0.8500
9,287,100
-0.02(-2.30%)
May 28, 2020
0.9000
0.9200
0.8300
0.8700
4,517,677
-0.03(-3.33%)
May 27, 2020
0.9400
0.9400
0.7700
0.9000
5,037,139
+0.04(+4.77%)
May 26, 2020
0.8900
0.9798
0.8500
0.8590
3,708,925
+0.01(+1.42%)
May 22, 2020
0.9500
0.9820
0.8400
0.8470
4,904,200
-0.15(-15.30%)
May 21, 2020
1.360
1.400
0.9200
1.000
13,878,285
-0.27(-21.26%)
May 20, 2020
0.7500
2.630
0.6800
1.270
89,856,304
+0.65(+104.84%)
May 19, 2020
0.6400
0.6499
0.6078
0.6200
68,896
-0.03(-4.62%)
May 18, 2020
0.6300
0.6500
0.6100
0.6500
69,212
+0.00(+0.00%)
May 15, 2020
0.6020
0.6549
0.5800
0.6500
156,700
-0.01(-1.52%)
May 14, 2020
0.5581
0.7500
0.5200
0.6600
934,860
+0.11(+20.00%)
May 13, 2020
0.5500
0.5700
0.5300
0.5500
65,546
-0.02(-3.51%)
May 12, 2020
0.6000
0.6000
0.5100
0.5700
176,779
-0.04(-6.25%)
May 11, 2020
0.6000
0.6509
0.5628
0.6080
263,780
+0.03(+4.83%)
May 08, 2020
0.5350
0.5900
0.5110
0.5800
799,500
+0.05(+9.43%)
May 07, 2020
0.5300
0.5300
0.5000
0.5300
38,193
+0.02(+4.56%)
May 06, 2020
0.5288
0.5322
0.5000
0.5069
56,437
-0.00(-0.61%)
May 05, 2020
0.5102
0.5306
0.5100
0.5100
14,458
-0.00(-0.02%)
May 04, 2020
0.5092
0.5600
0.4500
0.5101
108,751
+0.01(+1.90%)
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.