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
Veru Inc
(NQ:
VERU
)
1.230
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 31, 2020
3.270
3.290
3.160
3.270
136,254
+0.00(+0.00%)
Mar 30, 2020
3.260
3.350
3.210
3.270
154,667
-0.01(-0.30%)
Mar 27, 2020
3.120
3.320
3.060
3.280
154,800
+0.07(+2.18%)
Mar 26, 2020
3.300
3.400
3.000
3.210
339,285
-0.05(-1.53%)
Mar 25, 2020
3.140
3.360
3.040
3.260
177,462
+0.13(+4.15%)
Mar 24, 2020
2.920
3.220
2.880
3.130
213,559
+0.34(+12.19%)
Mar 23, 2020
2.610
2.910
2.580
2.790
223,542
+0.15(+5.68%)
Mar 20, 2020
2.700
2.830
2.600
2.640
231,500
+0.00(+0.00%)
Mar 19, 2020
2.570
2.750
2.350
2.640
300,738
+0.03(+1.15%)
Mar 18, 2020
2.650
2.750
2.495
2.610
243,267
-0.16(-5.78%)
Mar 17, 2020
2.630
2.780
2.460
2.770
265,820
+0.19(+7.36%)
Mar 16, 2020
2.760
2.760
2.490
2.580
409,886
-0.41(-13.71%)
Mar 13, 2020
2.930
3.010
2.770
2.990
260,000
+0.22(+7.94%)
Mar 12, 2020
2.950
3.060
2.650
2.770
599,893
-0.43(-13.44%)
Mar 11, 2020
3.440
3.610
3.030
3.200
728,818
-0.28(-8.05%)
Mar 10, 2020
3.650
3.750
3.360
3.480
480,548
-0.04(-1.14%)
Mar 09, 2020
3.660
3.780
3.180
3.520
267,029
-0.29(-7.61%)
Mar 06, 2020
3.850
3.980
3.700
3.810
311,400
-0.10(-2.56%)
Mar 05, 2020
4.070
4.085
3.910
3.910
215,737
-0.21(-5.10%)
Mar 04, 2020
3.980
4.180
3.920
4.120
424,119
+0.20(+5.10%)
Mar 03, 2020
4.110
4.238
3.920
3.920
340,701
-0.19(-4.62%)
Mar 02, 2020
4.150
4.359
4.090
4.110
270,247
-0.02(-0.48%)
Feb 28, 2020
4.160
4.400
4.080
4.130
422,300
-0.13(-3.05%)
Feb 27, 2020
4.250
4.420
4.080
4.260
428,942
+0.01(+0.24%)
Feb 26, 2020
4.210
4.470
4.200
4.250
263,785
-0.01(-0.23%)
Feb 25, 2020
4.320
4.580
4.230
4.260
407,327
-0.05(-1.16%)
Feb 24, 2020
4.230
4.500
4.060
4.310
351,874
-0.23(-5.07%)
Feb 21, 2020
4.620
4.700
4.450
4.540
459,000
-0.04(-0.87%)
Feb 20, 2020
4.250
4.680
4.250
4.580
490,603
+0.35(+8.27%)
Feb 19, 2020
4.390
4.440
4.110
4.230
307,357
-0.16(-3.64%)
Feb 18, 2020
4.220
4.500
3.930
4.390
427,281
+0.17(+4.03%)
Feb 14, 2020
4.310
4.330
4.190
4.220
250,500
-0.08(-1.86%)
Feb 13, 2020
4.400
4.400
4.260
4.300
198,159
-0.02(-0.46%)
Feb 12, 2020
4.310
4.390
3.970
4.320
484,162
+0.06(+1.41%)
Feb 11, 2020
4.160
4.300
4.130
4.260
322,172
+0.14(+3.40%)
Feb 10, 2020
4.280
4.420
4.060
4.120
488,170
-0.11(-2.60%)
Feb 07, 2020
4.250
4.275
3.870
4.230
419,000
-0.05(-1.17%)
Feb 06, 2020
4.150
4.360
4.030
4.280
326,458
+0.15(+3.63%)
Feb 05, 2020
4.060
4.200
4.050
4.130
332,029
+0.07(+1.72%)
Feb 04, 2020
3.650
4.170
3.630
4.060
476,832
+0.42(+11.54%)
Feb 03, 2020
3.490
3.690
3.450
3.640
314,513
+0.14(+4.00%)
Jan 31, 2020
3.530
3.620
3.390
3.500
249,400
-0.04(-1.13%)
Jan 30, 2020
3.530
3.640
3.460
3.540
233,809
+0.02(+0.57%)
Jan 29, 2020
3.360
3.650
3.320
3.520
496,361
+0.19(+5.71%)
Jan 28, 2020
3.550
3.620
3.270
3.330
565,319
-0.20(-5.67%)
Jan 27, 2020
3.620
3.720
3.430
3.530
493,510
-0.21(-5.61%)
Jan 24, 2020
4.320
4.320
3.430
3.740
1,183,800
-0.55(-12.82%)
Jan 23, 2020
4.510
4.580
4.210
4.290
523,423
-0.27(-5.92%)
Jan 22, 2020
4.590
4.740
4.460
4.560
550,619
+0.00(+0.00%)
Jan 21, 2020
4.260
4.680
4.250
4.560
666,305
+0.37(+8.83%)
Jan 17, 2020
4.100
4.210
4.010
4.190
258,000
+0.09(+2.20%)
Jan 16, 2020
4.120
4.150
4.050
4.100
260,795
-0.01(-0.24%)
Jan 15, 2020
3.990
4.150
3.940
4.110
320,535
+0.10(+2.49%)
Jan 14, 2020
4.190
4.250
3.900
4.010
420,931
-0.16(-3.84%)
Jan 13, 2020
4.090
4.350
4.020
4.170
892,800
+0.14(+3.47%)
Jan 10, 2020
3.930
4.050
3.810
4.030
707,600
+0.14(+3.60%)
Jan 09, 2020
3.680
3.960
3.635
3.890
706,745
+0.29(+8.06%)
Jan 08, 2020
3.650
3.650
3.500
3.600
432,906
-0.04(-1.10%)
Jan 07, 2020
3.580
3.690
3.500
3.640
346,607
-0.02(-0.55%)
Jan 06, 2020
3.620
3.680
3.500
3.660
293,820
+0.02(+0.55%)
Jan 03, 2020
3.380
3.650
3.380
3.640
306,400
+0.18(+5.20%)
Jan 02, 2020
3.350
3.500
3.240
3.460
382,149
+0.11(+3.28%)
Dec 31, 2019
3.190
3.420
3.190
3.350
464,500
+0.15(+4.69%)
Dec 30, 2019
3.030
3.200
3.010
3.200
466,410
+0.17(+5.61%)
Dec 27, 2019
3.060
3.070
2.900
3.030
239,800
-0.02(-0.66%)
Dec 26, 2019
3.030
3.084
3.010
3.050
164,556
+0.03(+0.99%)
Dec 24, 2019
3.040
3.090
2.976
3.020
161,000
+0.03(+1.00%)
Dec 23, 2019
2.890
3.100
2.870
2.990
760,093
+0.11(+3.82%)
Dec 20, 2019
2.780
2.880
2.700
2.880
385,700
+0.10(+3.60%)
Dec 19, 2019
2.780
2.850
2.767
2.780
299,388
-0.01(-0.36%)
Dec 18, 2019
2.850
2.850
2.660
2.790
234,705
-0.08(-2.79%)
Dec 17, 2019
2.790
3.000
2.660
2.870
897,476
+0.12(+4.36%)
Dec 16, 2019
2.490
2.760
2.430
2.750
1,216,788
+0.34(+14.11%)
Dec 13, 2019
2.400
2.450
2.330
2.410
245,500
+0.01(+0.42%)
Dec 12, 2019
2.330
2.470
2.100
2.400
784,696
-0.05(-2.04%)
Dec 11, 2019
2.300
2.490
2.240
2.450
699,143
+0.16(+6.99%)
Dec 10, 2019
2.330
2.350
2.240
2.290
273,913
-0.03(-1.29%)
Dec 09, 2019
2.280
2.370
2.274
2.320
438,945
+0.05(+2.20%)
Dec 06, 2019
2.250
2.280
2.230
2.270
436,300
+0.04(+2.02%)
Dec 05, 2019
2.210
2.270
2.190
2.225
292,418
+0.04(+1.60%)
Dec 04, 2019
2.180
2.230
2.170
2.190
84,273
+0.00(+0.00%)
Dec 03, 2019
2.160
2.210
2.160
2.190
101,152
+0.02(+0.92%)
Dec 02, 2019
2.100
2.200
2.100
2.170
107,981
+0.05(+2.36%)
Nov 29, 2019
2.100
2.140
2.100
2.120
65,100
+0.00(+0.00%)
Nov 27, 2019
2.140
2.140
2.100
2.120
124,800
+0.02(+0.95%)
Nov 26, 2019
2.140
2.210
2.090
2.100
226,690
-0.02(-0.94%)
Nov 25, 2019
2.090
2.140
2.050
2.120
120,952
+0.10(+4.95%)
Nov 22, 2019
2.010
2.050
1.990
2.020
37,700
+0.00(+0.00%)
Nov 21, 2019
1.980
2.040
1.970
2.020
77,637
+0.06(+3.06%)
Nov 20, 2019
1.930
2.000
1.910
1.960
170,839
+0.05(+2.62%)
Nov 19, 2019
1.910
1.940
1.890
1.910
52,500
+0.02(+1.06%)
Nov 18, 2019
1.900
1.910
1.870
1.890
138,009
+0.00(+0.00%)
Nov 15, 2019
1.920
1.940
1.880
1.890
36,800
-0.03(-1.56%)
Nov 14, 2019
1.870
1.920
1.849
1.920
36,242
+0.06(+3.23%)
Nov 13, 2019
1.980
1.980
1.860
1.860
64,689
-0.06(-3.12%)
Nov 12, 2019
2.020
2.020
1.910
1.920
53,309
-0.07(-3.52%)
Nov 11, 2019
2.000
2.040
1.960
1.990
108,715
-0.02(-1.00%)
Nov 08, 2019
1.970
2.050
1.970
2.010
118,800
+0.03(+1.52%)
Nov 07, 2019
2.000
2.040
1.960
1.980
152,066
-0.02(-1.00%)
Nov 06, 2019
2.000
2.080
1.960
2.000
117,591
-0.02(-0.99%)
Nov 05, 2019
2.040
2.100
1.980
2.020
103,416
-0.02(-0.98%)
Nov 04, 2019
2.000
2.050
1.950
2.040
66,356
+0.07(+3.55%)
Nov 01, 2019
1.960
1.980
1.940
1.970
21,200
+0.01(+0.51%)
Oct 31, 2019
1.980
2.000
1.930
1.960
39,834
-0.02(-1.01%)
Oct 30, 2019
1.990
2.010
1.920
1.980
72,177
+0.03(+1.54%)
Oct 29, 2019
2.000
2.070
1.940
1.950
44,178
-0.04(-2.01%)
Oct 28, 2019
1.980
2.040
1.970
1.990
61,619
-0.01(-0.50%)
Oct 25, 2019
1.930
2.080
1.930
2.000
182,600
+0.07(+3.63%)
Oct 24, 2019
1.970
2.010
1.920
1.930
54,872
-0.05(-2.53%)
Oct 23, 2019
1.990
1.990
1.938
1.980
23,332
+0.01(+0.51%)
Oct 22, 2019
2.050
2.095
1.930
1.970
201,767
-0.08(-3.90%)
Oct 21, 2019
2.140
2.140
2.050
2.050
376,872
-0.10(-4.65%)
Oct 18, 2019
2.150
2.150
2.110
2.150
88,800
+0.03(+1.42%)
Oct 17, 2019
2.130
2.150
2.101
2.120
22,746
+0.01(+0.47%)
Oct 16, 2019
2.090
2.120
2.074
2.110
21,798
+0.01(+0.35%)
Oct 15, 2019
2.090
2.140
2.040
2.103
34,801
+0.02(+1.09%)
Oct 14, 2019
2.050
2.100
1.990
2.080
25,548
+0.01(+0.48%)
Oct 11, 2019
2.070
2.084
1.960
2.070
56,200
+0.01(+0.49%)
Oct 10, 2019
2.100
2.130
2.060
2.060
39,425
-0.04(-1.90%)
Oct 09, 2019
2.160
2.160
2.100
2.100
9,888
-0.02(-0.94%)
Oct 08, 2019
2.130
2.150
2.101
2.120
16,497
+0.00(+0.00%)
Oct 07, 2019
2.100
2.170
2.100
2.120
31,842
-0.01(-0.47%)
Oct 04, 2019
2.100
2.170
2.090
2.130
26,200
+0.00(+0.00%)
Oct 03, 2019
2.130
2.170
2.080
2.130
59,085
+0.02(+0.95%)
Oct 02, 2019
2.140
2.150
2.100
2.110
43,419
-0.04(-1.86%)
Oct 01, 2019
2.150
2.150
2.120
2.150
62,346
-0.01(-0.46%)
Sep 30, 2019
2.100
2.160
2.090
2.160
57,122
+0.07(+3.35%)
Sep 27, 2019
2.090
2.150
2.000
2.090
120,700
-0.02(-0.95%)
Sep 26, 2019
2.140
2.150
2.090
2.110
33,195
+0.02(+0.96%)
Sep 25, 2019
2.070
2.150
2.060
2.090
107,303
+0.00(+0.00%)
Sep 24, 2019
2.040
2.140
2.020
2.090
129,482
+0.06(+2.96%)
Sep 23, 2019
1.970
2.030
1.930
2.030
47,027
+0.06(+3.05%)
Sep 20, 2019
1.910
1.970
1.890
1.970
77,700
+0.09(+4.79%)
Sep 19, 2019
1.900
1.940
1.860
1.880
163,633
-0.02(-1.05%)
Sep 18, 2019
1.900
1.910
1.870
1.900
84,481
+0.00(+0.00%)
Sep 17, 2019
1.900
1.920
1.880
1.900
45,353
+0.00(+0.00%)
Sep 16, 2019
1.950
1.950
1.870
1.900
98,191
+0.00(+0.00%)
Sep 13, 2019
1.900
1.952
1.890
1.900
73,300
-0.02(-0.78%)
Sep 12, 2019
1.900
1.950
1.890
1.915
40,879
+0.02(+0.79%)
Sep 11, 2019
1.880
1.970
1.880
1.900
93,293
+0.00(+0.00%)
Sep 10, 2019
1.970
1.970
1.880
1.900
113,538
-0.02(-1.04%)
Sep 09, 2019
1.910
1.950
1.880
1.920
72,762
+0.01(+0.52%)
Sep 06, 2019
1.900
1.960
1.900
1.910
60,600
+0.01(+0.53%)
Sep 05, 2019
1.910
1.950
1.900
1.900
53,304
-0.04(-2.06%)
Sep 04, 2019
1.930
1.990
1.860
1.940
128,279
+0.02(+1.04%)
Sep 03, 2019
1.980
2.000
1.900
1.920
50,885
-0.05(-2.54%)
Aug 30, 2019
1.980
2.000
1.950
1.970
40,400
-0.01(-0.51%)
Aug 29, 2019
1.930
1.990
1.850
1.980
53,958
+0.05(+2.59%)
Aug 28, 2019
1.820
1.940
1.670
1.930
157,570
+0.12(+6.63%)
Aug 27, 2019
1.980
2.000
1.800
1.810
121,416
-0.18(-9.05%)
Aug 26, 2019
1.990
2.000
1.950
1.990
74,562
-0.01(-0.50%)
Aug 23, 2019
1.990
2.029
1.970
2.000
144,100
+0.01(+0.50%)
Aug 22, 2019
2.020
2.030
1.970
1.990
166,394
-0.02(-0.92%)
Aug 21, 2019
1.840
2.008
1.840
2.008
232,468
+0.18(+9.75%)
Aug 20, 2019
1.930
1.960
1.800
1.830
93,483
-0.11(-5.67%)
Aug 19, 2019
1.880
1.970
1.850
1.940
48,033
+0.05(+2.65%)
Aug 16, 2019
1.930
1.955
1.850
1.890
166,800
-0.04(-2.07%)
Aug 15, 2019
1.930
1.980
1.850
1.930
110,245
+0.01(+0.52%)
Aug 14, 2019
2.040
2.040
1.900
1.920
133,531
-0.11(-5.42%)
Aug 13, 2019
2.060
2.110
1.980
2.030
174,697
+0.00(+0.00%)
Aug 12, 2019
1.960
2.070
1.830
2.030
448,821
+0.07(+3.57%)
Aug 09, 2019
2.140
2.160
1.950
1.960
377,600
-0.16(-7.55%)
Aug 08, 2019
2.320
2.447
2.080
2.120
587,308
-0.16(-7.02%)
Aug 07, 2019
2.230
2.310
2.210
2.280
267,169
+0.07(+3.17%)
Aug 06, 2019
2.200
2.310
2.200
2.210
283,601
+0.01(+0.45%)
Aug 05, 2019
2.140
2.230
2.100
2.200
168,504
+0.01(+0.46%)
Aug 02, 2019
2.230
2.260
2.080
2.190
270,900
-0.05(-2.23%)
Aug 01, 2019
2.260
2.290
2.240
2.240
243,761
-0.02(-0.88%)
Jul 31, 2019
2.290
2.290
2.260
2.260
118,541
-0.01(-0.44%)
Jul 30, 2019
2.340
2.350
2.230
2.270
252,401
+0.04(+1.79%)
Jul 29, 2019
2.260
2.309
2.220
2.230
434,286
-0.05(-2.19%)
Jul 26, 2019
2.170
2.300
2.150
2.280
109,200
+0.14(+6.54%)
Jul 25, 2019
2.140
2.220
2.140
2.140
68,272
-0.02(-0.93%)
Jul 24, 2019
2.180
2.190
2.090
2.160
97,382
-0.02(-0.92%)
Jul 23, 2019
2.170
2.190
2.117
2.180
42,882
+0.03(+1.40%)
Jul 22, 2019
2.140
2.200
2.090
2.150
96,629
+0.02(+0.94%)
Jul 19, 2019
2.160
2.190
2.080
2.130
148,000
-0.06(-2.74%)
Jul 18, 2019
2.250
2.270
2.021
2.190
583,060
-0.09(-3.95%)
Jul 17, 2019
2.340
2.390
2.230
2.280
115,960
-0.06(-2.56%)
Jul 16, 2019
2.330
2.370
2.310
2.340
61,173
+0.01(+0.43%)
Jul 15, 2019
2.330
2.342
2.290
2.330
147,782
+0.02(+0.87%)
Jul 12, 2019
2.400
2.430
2.290
2.310
416,400
-0.05(-2.12%)
Jul 11, 2019
2.330
2.450
2.330
2.360
1,098,566
+0.04(+1.72%)
Jul 10, 2019
2.220
2.330
2.220
2.320
363,580
+0.06(+2.65%)
Jul 09, 2019
2.260
2.320
2.220
2.260
81,588
-0.02(-0.88%)
Jul 08, 2019
2.360
2.380
2.220
2.280
306,609
-0.05(-2.15%)
Jul 05, 2019
2.250
2.400
2.250
2.330
167,100
+0.10(+4.49%)
Jul 03, 2019
2.220
2.320
2.214
2.230
199,600
+0.03(+1.36%)
Jul 02, 2019
2.200
2.490
2.190
2.200
834,899
+0.04(+1.85%)
Jul 01, 2019
2.120
2.180
2.120
2.160
133,949
+0.03(+1.41%)
Jun 28, 2019
2.140
2.140
2.110
2.130
65,900
+0.01(+0.47%)
Jun 27, 2019
2.130
2.130
2.100
2.120
52,971
+0.00(+0.24%)
Jun 26, 2019
2.100
2.130
2.090
2.115
67,809
+0.02(+0.71%)
Jun 25, 2019
2.120
2.130
2.090
2.100
91,820
-0.03(-1.41%)
Jun 24, 2019
2.110
2.150
2.100
2.130
50,373
-0.01(-0.47%)
Jun 21, 2019
2.130
2.140
2.100
2.140
130,300
+0.00(+0.00%)
Jun 20, 2019
2.100
2.140
2.020
2.140
140,930
+0.06(+2.88%)
Jun 19, 2019
2.000
2.100
1.950
2.080
111,262
+0.06(+2.97%)
Jun 18, 2019
2.050
2.050
2.000
2.020
84,499
-0.03(-1.46%)
Jun 17, 2019
2.050
2.050
2.000
2.050
64,589
+0.02(+0.99%)
Jun 14, 2019
2.100
2.140
2.020
2.030
142,500
-0.05(-2.40%)
Jun 13, 2019
2.010
2.100
2.000
2.080
166,343
+0.06(+2.97%)
Jun 12, 2019
1.950
2.030
1.870
2.020
200,164
+0.08(+4.12%)
Jun 11, 2019
1.930
1.960
1.920
1.940
47,141
+0.01(+0.52%)
Jun 10, 2019
1.940
1.970
1.920
1.930
85,636
-0.01(-0.52%)
Jun 07, 2019
1.920
1.980
1.910
1.940
87,200
+0.03(+1.57%)
Jun 06, 2019
2.000
2.030
1.910
1.910
179,750
-0.09(-4.50%)
Jun 05, 2019
1.970
2.050
1.910
2.000
610,126
+0.03(+1.52%)
Jun 04, 2019
1.850
2.010
1.830
1.970
608,055
+0.20(+11.30%)
Jun 03, 2019
1.960
2.000
1.760
1.770
328,129
-0.20(-10.15%)
May 31, 2019
1.960
2.020
1.930
1.970
445,200
-0.01(-0.51%)
May 30, 2019
1.810
1.990
1.770
1.980
787,109
+0.21(+11.86%)
May 29, 2019
1.830
1.850
1.740
1.770
162,964
-0.03(-1.67%)
May 28, 2019
1.790
1.830
1.760
1.800
282,012
+0.02(+1.12%)
May 24, 2019
1.720
1.790
1.710
1.780
131,900
+0.06(+3.49%)
May 23, 2019
1.780
1.846
1.700
1.720
200,429
-0.03(-1.99%)
May 22, 2019
1.680
1.770
1.680
1.755
433,459
+0.07(+4.46%)
May 21, 2019
1.650
1.680
1.630
1.680
182,805
+0.03(+1.82%)
May 20, 2019
1.640
1.660
1.620
1.650
117,795
+0.01(+0.61%)
May 17, 2019
1.610
1.670
1.590
1.640
87,800
+0.04(+2.50%)
May 16, 2019
1.590
1.680
1.590
1.600
160,667
+0.02(+1.27%)
May 15, 2019
1.680
1.680
1.500
1.580
310,877
-0.10(-5.95%)
May 14, 2019
1.640
1.700
1.620
1.680
174,394
+0.08(+5.00%)
May 13, 2019
1.540
1.610
1.540
1.600
181,683
+0.05(+3.23%)
May 10, 2019
1.540
1.570
1.520
1.550
94,600
+0.00(+0.00%)
May 09, 2019
1.610
1.630
1.510
1.550
157,343
-0.05(-3.13%)
May 08, 2019
1.550
1.618
1.510
1.600
166,951
+0.06(+3.90%)
May 07, 2019
1.510
1.550
1.500
1.540
124,476
+0.03(+1.99%)
May 06, 2019
1.450
1.540
1.450
1.510
316,334
+0.06(+4.14%)
May 03, 2019
1.430
1.460
1.430
1.450
46,600
+0.03(+2.11%)
May 02, 2019
1.410
1.470
1.410
1.420
117,506
+0.01(+0.71%)
May 01, 2019
1.400
1.450
1.400
1.410
256,553
+0.02(+1.44%)
Apr 30, 2019
1.340
1.450
1.340
1.390
437,938
+0.05(+3.73%)
Apr 29, 2019
1.250
1.390
1.250
1.340
174,427
+0.08(+6.35%)
Apr 26, 2019
1.380
1.390
1.200
1.260
394,900
-0.10(-7.35%)
Apr 25, 2019
1.400
1.400
1.270
1.360
199,560
-0.01(-0.73%)
Apr 24, 2019
1.450
1.460
1.340
1.370
128,363
-0.04(-2.84%)
Apr 23, 2019
1.440
1.440
1.370
1.410
139,105
-0.02(-1.40%)
Apr 22, 2019
1.420
1.470
1.350
1.430
77,755
+0.02(+1.42%)
Apr 18, 2019
1.330
1.410
1.330
1.410
99,700
+0.12(+9.30%)
Apr 17, 2019
1.420
1.420
1.180
1.290
345,649
-0.15(-10.42%)
Apr 16, 2019
1.480
1.480
1.439
1.440
31,892
-0.04(-2.70%)
Apr 15, 2019
1.450
1.480
1.420
1.480
49,265
+0.06(+4.23%)
Apr 12, 2019
1.460
1.470
1.420
1.420
49,900
-0.07(-4.38%)
Apr 11, 2019
1.480
1.510
1.420
1.485
63,770
+0.01(+0.34%)
Apr 10, 2019
1.500
1.540
1.480
1.480
129,960
-0.03(-1.92%)
Apr 09, 2019
1.510
1.530
1.483
1.509
35,686
-0.02(-1.37%)
Apr 08, 2019
1.440
1.530
1.431
1.530
148,326
+0.08(+5.52%)
Apr 05, 2019
1.430
1.450
1.420
1.450
46,700
+0.01(+0.69%)
Apr 04, 2019
1.460
1.470
1.400
1.440
32,007
-0.03(-2.04%)
Apr 03, 2019
1.490
1.500
1.430
1.470
36,534
-0.02(-1.34%)
Apr 02, 2019
1.380
1.500
1.370
1.490
224,628
+0.09(+6.43%)
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.