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
Future Fintech Group Inc
(NQ:
FTFT
)
0.7802
-0.0311 (-3.83%)
Streaming Delayed Price
Updated: 3:52 PM EDT, May 10, 2024
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 (%)
Dec 31, 2019
0.4700
0.5190
0.4301
0.4501
436,400
+0.00(+0.02%)
Dec 30, 2019
0.4300
0.4800
0.4200
0.4500
247,800
+0.02(+3.45%)
Dec 27, 2019
0.4455
0.4500
0.4250
0.4350
192,600
-0.01(-1.16%)
Dec 26, 2019
0.4400
0.4500
0.4232
0.4401
336,358
+0.00(+0.43%)
Dec 24, 2019
0.4500
0.4650
0.4200
0.4382
161,600
-0.01(-2.62%)
Dec 23, 2019
0.4700
0.4700
0.4500
0.4500
166,424
-0.02(-4.26%)
Dec 20, 2019
0.4900
0.5000
0.4500
0.4700
176,000
-0.00(-0.06%)
Dec 19, 2019
0.5250
0.5250
0.4700
0.4703
232,547
-0.04(-8.68%)
Dec 18, 2019
0.5000
0.5199
0.4996
0.5150
167,224
+0.00(+0.39%)
Dec 17, 2019
0.4720
0.5900
0.4659
0.5130
1,062,078
+0.05(+10.28%)
Dec 16, 2019
0.4872
0.5150
0.4600
0.4652
432,517
-0.01(-2.51%)
Dec 13, 2019
0.5010
0.5700
0.4750
0.4772
1,002,400
+0.01(+2.62%)
Dec 12, 2019
0.4800
0.5199
0.4600
0.4650
390,139
-0.01(-3.04%)
Dec 11, 2019
0.4700
0.4894
0.4584
0.4796
40,985
+0.01(+1.42%)
Dec 10, 2019
0.4750
0.4898
0.4600
0.4729
140,699
-0.01(-1.48%)
Dec 09, 2019
0.5200
0.5200
0.4600
0.4800
109,958
-0.03(-5.90%)
Dec 06, 2019
0.5093
0.5259
0.5000
0.5101
67,100
-0.02(-3.00%)
Dec 05, 2019
0.5055
0.5326
0.5000
0.5259
88,393
+0.02(+4.97%)
Dec 04, 2019
0.5200
0.5200
0.5010
0.5010
40,353
+0.00(+0.20%)
Dec 03, 2019
0.5101
0.5299
0.5000
0.5000
126,186
-0.02(-3.36%)
Dec 02, 2019
0.5300
0.5300
0.5033
0.5174
57,741
-0.01(-1.80%)
Nov 29, 2019
0.5290
0.5400
0.5037
0.5269
94,900
+0.01(+1.76%)
Nov 27, 2019
0.5100
0.5200
0.5000
0.5178
135,600
-0.01(-0.96%)
Nov 26, 2019
0.5200
0.6400
0.5030
0.5228
1,026,716
-0.00(-0.89%)
Nov 25, 2019
0.5271
0.5500
0.5100
0.5275
82,981
-0.01(-2.21%)
Nov 22, 2019
0.5600
0.5600
0.5200
0.5394
77,800
-0.00(-0.11%)
Nov 21, 2019
0.5500
0.5670
0.5062
0.5400
87,129
-0.01(-1.82%)
Nov 20, 2019
0.5900
0.5900
0.5401
0.5500
80,832
-0.01(-2.24%)
Nov 19, 2019
0.5800
0.5900
0.5300
0.5626
426,468
-0.03(-4.64%)
Nov 18, 2019
0.6600
0.6700
0.5800
0.5900
486,070
-0.02(-2.58%)
Nov 15, 2019
0.6400
0.6638
0.6000
0.6056
194,400
-0.04(-6.11%)
Nov 14, 2019
0.6300
0.6789
0.6105
0.6450
759,689
+0.03(+5.58%)
Nov 13, 2019
0.6000
0.6300
0.6000
0.6109
43,401
+0.00(+0.15%)
Nov 12, 2019
0.6100
0.6300
0.5539
0.6100
237,769
-0.02(-3.17%)
Nov 11, 2019
0.6402
0.6402
0.6200
0.6300
103,715
-0.02(-2.99%)
Nov 08, 2019
0.6528
0.6798
0.6300
0.6494
93,000
-0.01(-1.87%)
Nov 07, 2019
0.6100
0.6798
0.6100
0.6618
125,739
+0.01(+1.83%)
Nov 06, 2019
0.6400
0.6500
0.6270
0.6499
157,594
+0.01(+0.81%)
Nov 05, 2019
0.6700
0.6800
0.6003
0.6447
138,714
-0.01(-1.51%)
Nov 04, 2019
0.6500
0.6900
0.6500
0.6546
162,568
+0.01(+1.39%)
Nov 01, 2019
0.6867
0.7000
0.6450
0.6456
269,500
-0.03(-5.06%)
Oct 31, 2019
0.7100
0.7200
0.6800
0.6800
127,192
-0.03(-4.23%)
Oct 30, 2019
0.7000
0.7400
0.6700
0.7100
494,914
+0.05(+8.40%)
Oct 29, 2019
0.7375
0.7400
0.6401
0.6550
892,358
-0.08(-11.49%)
Oct 28, 2019
0.7800
0.8000
0.7100
0.7400
430,486
+0.01(+1.54%)
Oct 25, 2019
0.6900
0.8900
0.6816
0.7288
2,339,300
+0.04(+5.67%)
Oct 24, 2019
0.7000
0.7234
0.6600
0.6897
382,344
-0.00(-0.12%)
Oct 23, 2019
0.7299
0.7420
0.6600
0.6905
402,965
-0.04(-5.41%)
Oct 22, 2019
0.7800
0.7800
0.6805
0.7300
454,252
-0.03(-3.87%)
Oct 21, 2019
0.8400
0.8400
0.7300
0.7594
358,302
-0.05(-6.24%)
Oct 18, 2019
0.9100
0.9300
0.7626
0.8099
704,900
-0.08(-9.00%)
Oct 17, 2019
1.170
1.480
0.8600
0.8900
8,547,056
+0.15(+20.87%)
Oct 16, 2019
0.7100
0.7875
0.7000
0.7363
303,581
+0.04(+5.19%)
Oct 15, 2019
0.7500
0.7500
0.6500
0.7000
36,411
-0.02(-2.78%)
Oct 14, 2019
0.6900
0.7500
0.6314
0.7200
50,444
-0.02(-2.70%)
Oct 11, 2019
0.7500
0.7500
0.6700
0.7400
35,300
+0.03(+4.23%)
Oct 10, 2019
0.7300
0.7312
0.6900
0.7100
14,357
+0.02(+2.75%)
Oct 09, 2019
0.7100
0.7604
0.6900
0.6910
29,390
+0.00(+0.14%)
Oct 08, 2019
0.7700
0.7700
0.6500
0.6900
22,188
-0.02(-2.82%)
Oct 07, 2019
0.7200
0.7900
0.7000
0.7100
35,334
+0.01(+1.43%)
Oct 04, 2019
0.7669
0.7831
0.6900
0.7000
152,400
-0.03(-4.16%)
Oct 03, 2019
0.7800
0.7950
0.7300
0.7304
54,942
-0.05(-6.35%)
Oct 02, 2019
0.8500
0.8500
0.7501
0.7799
79,654
-0.03(-3.72%)
Oct 01, 2019
0.8000
0.9000
0.8000
0.8100
15,556
+0.00(+0.00%)
Sep 30, 2019
0.9000
0.9200
0.8000
0.8100
86,131
-0.04(-5.20%)
Sep 27, 2019
0.9200
0.9200
0.8113
0.8544
21,900
-0.03(-3.26%)
Sep 26, 2019
0.9300
0.9850
0.8500
0.8832
39,452
-0.05(-5.03%)
Sep 25, 2019
0.9500
0.9900
0.8761
0.9300
40,108
+0.03(+3.33%)
Sep 24, 2019
0.9200
0.9500
0.8815
0.9000
49,459
-0.02(-2.18%)
Sep 23, 2019
1.000
1.000
0.9001
0.9201
44,721
-0.08(-7.99%)
Sep 20, 2019
1.030
1.180
1.000
1.000
109,100
-0.03(-2.91%)
Sep 19, 2019
0.9200
1.070
0.9200
1.030
888,848
+0.08(+8.26%)
Sep 18, 2019
0.9700
0.9700
0.9050
0.9514
26,096
-0.01(-0.90%)
Sep 17, 2019
0.8800
0.9600
0.8200
0.9600
235,556
+0.14(+16.79%)
Sep 16, 2019
0.8750
0.9300
0.8101
0.8220
78,720
-0.02(-2.87%)
Sep 13, 2019
0.8700
0.8700
0.8110
0.8463
16,700
+0.01(+0.75%)
Sep 12, 2019
0.8421
0.8856
0.8120
0.8400
5,903
-0.04(-4.53%)
Sep 11, 2019
0.8400
0.8799
0.8400
0.8799
21,719
+0.03(+3.54%)
Sep 10, 2019
0.8505
0.8505
0.8100
0.8498
27,599
+0.04(+4.91%)
Sep 09, 2019
0.8311
0.8726
0.8000
0.8100
13,463
-0.05(-5.81%)
Sep 06, 2019
0.8600
0.8800
0.8551
0.8600
22,800
+0.01(+1.18%)
Sep 05, 2019
0.8200
0.9000
0.8000
0.8500
23,769
-0.05(-5.56%)
Sep 04, 2019
0.9500
0.9500
0.8600
0.9000
18,644
+0.00(+0.07%)
Sep 03, 2019
0.9810
0.9980
0.8500
0.8994
88,160
-0.08(-8.36%)
Aug 30, 2019
0.9700
1.021
0.9700
0.9815
27,700
-0.01(-0.85%)
Aug 29, 2019
0.9714
1.050
0.9705
0.9899
43,169
+0.02(+2.01%)
Aug 28, 2019
0.9700
1.000
0.9700
0.9704
14,077
-0.03(-2.96%)
Aug 27, 2019
1.000
1.000
0.9700
1.000
17,071
+0.03(+2.56%)
Aug 26, 2019
1.000
1.000
0.9700
0.9750
8,911
-0.03(-2.50%)
Aug 23, 2019
1.000
1.010
0.9200
1.000
41,000
+0.02(+1.92%)
Aug 22, 2019
1.035
1.040
0.9800
0.9812
24,026
-0.01(-1.41%)
Aug 21, 2019
1.040
1.040
0.9832
0.9952
10,688
+0.01(+1.34%)
Aug 20, 2019
0.9900
1.050
0.9801
0.9820
40,777
-0.02(-1.80%)
Aug 19, 2019
1.030
1.030
1.000
1.000
10,169
-0.01(-0.99%)
Aug 16, 2019
1.000
1.010
0.9700
1.010
13,900
+0.04(+4.12%)
Aug 15, 2019
1.020
1.020
0.9700
0.9700
16,221
+0.01(+1.04%)
Aug 14, 2019
1.020
1.030
0.9591
0.9600
12,119
-0.06(-5.88%)
Aug 13, 2019
1.002
1.090
1.000
1.020
26,371
-0.03(-2.86%)
Aug 12, 2019
1.070
1.070
1.000
1.050
11,653
+0.03(+2.94%)
Aug 09, 2019
1.010
1.030
1.000
1.020
34,800
+0.00(+0.47%)
Aug 08, 2019
1.014
1.050
1.000
1.015
21,091
-0.01(-1.44%)
Aug 07, 2019
1.000
1.050
1.000
1.030
13,944
+0.03(+3.00%)
Aug 06, 2019
1.000
1.030
0.9500
1.000
50,444
+0.00(+0.00%)
Aug 05, 2019
1.070
1.070
1.000
1.000
44,917
-0.06(-5.66%)
Aug 02, 2019
1.020
1.100
0.9200
1.060
82,700
+0.07(+6.58%)
Aug 01, 2019
1.100
1.100
0.9900
0.9946
90,121
-0.02(-1.52%)
Jul 31, 2019
1.030
1.030
1.000
1.010
55,473
-0.03(-2.88%)
Jul 30, 2019
1.070
1.160
1.000
1.040
149,289
-0.03(-2.89%)
Jul 29, 2019
1.130
1.130
1.030
1.071
33,123
-0.04(-3.30%)
Jul 26, 2019
1.101
1.170
1.090
1.108
20,900
+0.04(+3.51%)
Jul 25, 2019
1.160
1.199
1.000
1.070
24,806
-0.06(-5.31%)
Jul 24, 2019
1.170
1.170
1.130
1.130
22,990
-0.03(-2.59%)
Jul 23, 2019
1.200
1.230
1.150
1.160
10,009
+0.01(+0.87%)
Jul 22, 2019
1.180
1.220
1.130
1.150
30,653
-0.04(-3.04%)
Jul 19, 2019
1.180
1.186
1.160
1.186
35,400
+0.02(+1.37%)
Jul 18, 2019
1.160
1.201
1.160
1.170
8,130
-0.01(-0.85%)
Jul 17, 2019
1.180
1.200
1.166
1.180
19,496
+0.00(+0.40%)
Jul 16, 2019
1.180
1.200
1.170
1.175
55,324
-0.01(-0.82%)
Jul 15, 2019
1.200
1.238
1.170
1.185
30,482
-0.03(-2.73%)
Jul 12, 2019
1.180
1.260
1.180
1.218
57,500
+0.01(+0.79%)
Jul 11, 2019
1.197
1.220
1.190
1.209
27,871
+0.02(+1.56%)
Jul 10, 2019
1.210
1.298
1.160
1.190
82,329
+0.00(+0.00%)
Jul 09, 2019
1.270
1.270
1.166
1.190
7,806
-0.04(-3.25%)
Jul 08, 2019
1.220
1.250
1.190
1.230
9,759
+0.01(+0.84%)
Jul 05, 2019
1.160
1.270
1.160
1.220
18,000
+0.06(+5.15%)
Jul 03, 2019
1.290
1.290
1.160
1.160
16,400
-0.06(-4.92%)
Jul 02, 2019
1.200
1.240
1.180
1.220
36,344
+0.02(+1.67%)
Jul 01, 2019
1.240
1.260
1.180
1.200
75,516
-0.05(-3.84%)
Jun 28, 2019
1.335
1.360
1.210
1.248
29,800
-0.03(-2.51%)
Jun 27, 2019
1.360
1.400
1.280
1.280
93,167
-0.14(-9.86%)
Jun 26, 2019
1.290
1.550
1.200
1.420
302,191
+0.17(+13.60%)
Jun 25, 2019
1.270
1.300
1.200
1.250
45,436
-0.01(-0.79%)
Jun 24, 2019
1.170
1.330
1.160
1.260
209,739
+0.08(+6.44%)
Jun 21, 2019
1.160
1.224
1.140
1.184
11,400
+0.03(+2.94%)
Jun 20, 2019
1.190
1.210
1.140
1.150
21,609
-0.01(-0.86%)
Jun 19, 2019
1.200
1.200
1.160
1.160
22,532
-0.03(-2.52%)
Jun 18, 2019
1.150
1.270
1.140
1.190
83,789
+0.06(+5.31%)
Jun 17, 2019
1.160
1.160
1.130
1.130
32,755
-0.02(-1.74%)
Jun 14, 2019
1.190
1.190
1.150
1.150
17,800
-0.03(-2.53%)
Jun 13, 2019
1.170
1.200
1.170
1.180
30,529
+0.01(+1.05%)
Jun 12, 2019
1.160
1.190
1.150
1.168
24,797
+0.02(+1.53%)
Jun 11, 2019
1.210
1.210
1.130
1.150
47,249
-0.04(-3.36%)
Jun 10, 2019
1.190
1.240
1.180
1.190
35,649
+0.05(+4.39%)
Jun 07, 2019
1.250
1.250
1.140
1.140
61,600
-0.09(-7.51%)
Jun 06, 2019
1.270
1.300
1.220
1.232
64,213
-0.05(-3.71%)
Jun 05, 2019
1.280
1.310
1.210
1.280
22,086
+0.02(+1.59%)
Jun 04, 2019
1.220
1.300
1.200
1.260
14,323
+0.02(+1.61%)
Jun 03, 2019
1.200
1.260
1.200
1.240
41,123
+0.04(+3.33%)
May 31, 2019
1.250
1.260
1.200
1.200
58,300
-0.08(-6.25%)
May 30, 2019
1.410
1.430
1.200
1.280
125,411
-0.15(-10.48%)
May 29, 2019
1.440
1.440
1.400
1.430
34,950
-0.01(-0.70%)
May 28, 2019
1.400
1.520
1.400
1.440
39,684
+0.02(+1.41%)
May 24, 2019
1.420
1.470
1.410
1.420
44,500
-0.01(-0.70%)
May 23, 2019
1.490
1.580
1.410
1.430
92,172
-0.12(-7.74%)
May 22, 2019
1.600
1.610
1.500
1.550
87,133
-0.02(-1.27%)
May 21, 2019
1.550
1.660
1.500
1.570
214,249
+0.08(+5.37%)
May 20, 2019
1.450
1.550
1.420
1.490
144,600
+0.08(+5.67%)
May 17, 2019
1.370
1.450
1.320
1.410
109,200
+0.01(+0.71%)
May 16, 2019
1.410
1.490
1.350
1.400
88,140
-0.01(-0.51%)
May 15, 2019
1.390
1.458
1.350
1.407
66,999
-0.00(-0.20%)
May 14, 2019
1.570
1.570
1.350
1.410
170,800
-0.01(-0.70%)
May 13, 2019
1.260
1.570
1.240
1.420
436,066
+0.14(+10.95%)
May 10, 2019
1.340
1.340
1.250
1.280
149,800
-0.05(-3.77%)
May 09, 2019
1.340
1.350
1.220
1.330
189,164
-0.06(-4.32%)
May 08, 2019
1.350
1.700
1.270
1.390
986,118
+0.12(+9.45%)
May 07, 2019
1.270
1.330
1.230
1.270
163,077
-0.02(-1.60%)
May 06, 2019
1.320
1.340
1.200
1.291
98,402
-0.01(-0.79%)
May 03, 2019
1.190
1.470
1.190
1.301
699,800
+0.12(+10.25%)
May 02, 2019
1.230
1.250
1.180
1.180
86,243
-0.06(-4.84%)
May 01, 2019
1.170
1.280
1.150
1.240
124,136
+0.05(+4.20%)
Apr 30, 2019
1.210
1.240
1.070
1.190
97,034
-0.02(-1.65%)
Apr 29, 2019
1.160
1.250
1.150
1.210
76,920
+0.04(+3.42%)
Apr 26, 2019
1.210
1.250
1.160
1.170
99,300
-0.03(-2.50%)
Apr 25, 2019
1.290
1.350
1.190
1.200
184,152
-0.11(-8.40%)
Apr 24, 2019
1.100
1.470
1.070
1.310
570,868
+0.19(+16.96%)
Apr 23, 2019
1.190
1.250
1.120
1.120
219,709
-0.13(-10.40%)
Apr 22, 2019
1.350
1.390
1.210
1.250
222,759
-0.10(-7.41%)
Apr 18, 2019
1.390
1.390
1.280
1.350
241,100
+0.04(+3.05%)
Apr 17, 2019
1.360
1.440
1.250
1.310
641,888
-0.24(-15.48%)
Apr 16, 2019
1.500
2.060
1.500
1.550
5,250,697
+0.11(+7.64%)
Apr 15, 2019
1.600
1.630
1.400
1.440
1,095,071
-0.20(-12.20%)
Apr 12, 2019
1.950
2.200
1.580
1.640
3,274,100
-0.41(-20.00%)
Apr 11, 2019
2.400
2.850
1.750
2.050
49,208,744
+1.27(+162.18%)
Apr 10, 2019
0.7800
0.8438
0.7451
0.7819
115,805
+0.01(+1.55%)
Apr 09, 2019
0.7897
0.8000
0.7550
0.7700
11,110
+0.00(+0.00%)
Apr 08, 2019
0.7500
0.8200
0.7500
0.7700
134,121
+0.02(+3.33%)
Apr 05, 2019
0.7800
0.8000
0.7320
0.7452
64,900
-0.00(-0.65%)
Apr 04, 2019
0.7300
0.7999
0.7300
0.7501
56,901
-0.01(-1.45%)
Apr 03, 2019
0.8300
0.8300
0.7502
0.7611
134,372
-0.02(-2.44%)
Apr 02, 2019
0.7910
0.8600
0.7301
0.7801
224,951
+0.06(+8.35%)
Apr 01, 2019
0.7600
0.7600
0.7100
0.7200
22,760
+0.00(+0.00%)
Mar 29, 2019
0.7539
0.7539
0.7100
0.7200
24,900
-0.01(-1.21%)
Mar 28, 2019
0.7494
0.7496
0.6720
0.7288
14,539
-0.02(-2.16%)
Mar 27, 2019
0.7010
0.7485
0.6711
0.7449
28,558
+0.01(+2.04%)
Mar 26, 2019
0.7850
0.7938
0.6654
0.7300
87,620
-0.03(-4.07%)
Mar 25, 2019
0.8384
0.8400
0.7501
0.7610
117,354
-0.08(-9.40%)
Mar 22, 2019
0.8600
0.8600
0.8201
0.8400
43,300
-0.03(-2.89%)
Mar 21, 2019
0.8602
0.8800
0.8341
0.8650
20,927
-0.01(-1.14%)
Mar 20, 2019
0.8700
0.8900
0.8593
0.8750
58,014
-0.01(-0.57%)
Mar 19, 2019
0.8800
0.8900
0.8400
0.8800
69,638
+0.00(+0.00%)
Mar 18, 2019
0.8251
1.000
0.8251
0.8800
279,474
+0.02(+2.44%)
Mar 15, 2019
0.8546
0.9000
0.8200
0.8590
60,400
+0.01(+1.06%)
Mar 14, 2019
0.8600
0.9000
0.8500
0.8500
24,625
-0.01(-1.54%)
Mar 13, 2019
0.8503
0.9049
0.8503
0.8633
4,546
-0.02(-1.89%)
Mar 12, 2019
0.8588
0.9000
0.8501
0.8799
21,934
-0.00(-0.01%)
Mar 11, 2019
0.8799
0.8982
0.8300
0.8800
50,024
+0.00(+0.00%)
Mar 08, 2019
0.9000
0.9000
0.8300
0.8800
86,800
-0.01(-1.01%)
Mar 07, 2019
0.9210
0.9233
0.8100
0.8890
95,385
-0.05(-5.43%)
Mar 06, 2019
0.9900
1.060
0.8636
0.9400
127,469
-0.05(-5.05%)
Mar 05, 2019
0.8800
1.090
0.8800
0.9900
367,904
+0.11(+12.50%)
Mar 04, 2019
0.9000
1.020
0.8700
0.8800
193,790
+0.01(+1.15%)
Mar 01, 2019
0.8300
0.8900
0.8300
0.8700
23,800
+0.02(+2.34%)
Feb 28, 2019
0.9200
0.9200
0.8300
0.8501
45,349
-0.04(-4.14%)
Feb 27, 2019
0.9300
0.9300
0.8265
0.8868
59,677
-0.03(-3.61%)
Feb 26, 2019
0.9700
0.9753
0.8265
0.9200
65,389
-0.04(-4.17%)
Feb 25, 2019
0.8900
1.040
0.8900
0.9600
214,804
+0.10(+11.63%)
Feb 22, 2019
0.8300
0.8600
0.8200
0.8600
9,900
+0.00(+0.00%)
Feb 21, 2019
0.8700
0.8700
0.8200
0.8600
22,766
-0.01(-0.66%)
Feb 20, 2019
0.9100
0.9301
0.8400
0.8657
87,910
-0.05(-5.18%)
Feb 19, 2019
0.8200
0.9600
0.8143
0.9130
293,097
+0.12(+15.57%)
Feb 15, 2019
0.8000
0.8200
0.7500
0.7900
49,600
+0.03(+3.62%)
Feb 14, 2019
0.7960
0.8052
0.7620
0.7624
40,491
-0.03(-4.34%)
Feb 13, 2019
0.8011
0.8011
0.7600
0.7970
39,765
-0.01(-1.60%)
Feb 12, 2019
0.8500
0.8700
0.8100
0.8100
8,114
-0.02(-2.43%)
Feb 11, 2019
0.8982
0.9128
0.8200
0.8302
21,418
-0.02(-2.90%)
Feb 08, 2019
0.8600
0.9900
0.7910
0.8550
129,200
+0.02(+1.79%)
Feb 07, 2019
0.8821
0.8821
0.7903
0.8400
11,953
+0.02(+3.03%)
Feb 06, 2019
0.8500
0.8500
0.7900
0.8153
9,873
+0.01(+0.69%)
Feb 05, 2019
0.8500
0.8500
0.7777
0.8097
7,070
-0.01(-1.40%)
Feb 04, 2019
0.8398
0.8490
0.7805
0.8212
18,734
+0.02(+2.65%)
Feb 01, 2019
0.8500
0.8500
0.7600
0.8000
22,100
+0.03(+3.90%)
Jan 31, 2019
0.7700
0.8100
0.7600
0.7700
20,109
-0.03(-3.75%)
Jan 30, 2019
0.8100
0.8100
0.7400
0.8000
19,028
-0.00(-0.17%)
Jan 29, 2019
0.7950
0.8100
0.7607
0.8014
32,904
+0.00(+0.17%)
Jan 28, 2019
0.8000
0.8200
0.7400
0.8000
79,970
-0.04(-4.76%)
Jan 25, 2019
0.7800
0.8400
0.7700
0.8400
14,600
+0.04(+5.00%)
Jan 24, 2019
0.8400
0.8400
0.7800
0.8000
43,201
-0.06(-6.98%)
Jan 23, 2019
0.8600
0.9000
0.7800
0.8600
82,704
-0.04(-4.44%)
Jan 22, 2019
0.9500
0.9599
0.8600
0.9000
17,578
-0.02(-2.17%)
Jan 18, 2019
0.9900
1.000
0.8600
0.9200
51,700
-0.08(-7.94%)
Jan 17, 2019
0.9500
1.020
0.9300
0.9993
27,585
+0.02(+1.97%)
Jan 16, 2019
0.9300
1.030
0.9300
0.9800
36,120
+0.05(+5.38%)
Jan 15, 2019
1.010
1.100
0.9300
0.9300
153,813
-0.22(-19.13%)
Jan 14, 2019
0.7500
1.290
0.7300
1.150
877,703
+0.40(+53.33%)
Jan 11, 2019
0.7300
0.7700
0.7300
0.7500
12,200
-0.01(-0.74%)
Jan 10, 2019
0.7600
0.7700
0.7300
0.7556
20,643
+0.03(+3.51%)
Jan 09, 2019
0.6500
0.7800
0.6200
0.7300
159,107
+0.08(+12.12%)
Jan 08, 2019
0.6400
0.6900
0.6100
0.6511
30,107
+0.02(+2.75%)
Jan 07, 2019
0.6600
0.6600
0.6200
0.6337
27,988
-0.02(-2.51%)
Jan 04, 2019
0.6700
0.6700
0.5900
0.6500
13,400
+0.00(+0.00%)
Jan 03, 2019
0.6100
0.6600
0.6100
0.6500
14,109
+0.02(+3.68%)
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.