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
Forward Inds Inc
(NQ:
FORD
)
0.5230
-0.0171 (-3.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2020
1.400
1.420
1.390
1.390
57,658
-0.02(-1.42%)
Sep 29, 2020
1.410
1.420
1.390
1.410
30,363
-0.01(-0.70%)
Sep 28, 2020
1.410
1.420
1.380
1.420
59,318
+0.01(+0.71%)
Sep 25, 2020
1.350
1.420
1.350
1.410
83,900
+0.06(+4.44%)
Sep 24, 2020
1.380
1.380
1.320
1.350
72,923
-0.03(-2.17%)
Sep 23, 2020
1.450
1.490
1.360
1.380
289,449
-0.11(-7.38%)
Sep 22, 2020
1.370
1.910
1.350
1.490
3,247,477
+0.12(+8.76%)
Sep 21, 2020
1.450
1.450
1.360
1.370
62,405
-0.07(-4.86%)
Sep 18, 2020
1.430
1.450
1.420
1.440
41,600
-0.01(-0.69%)
Sep 17, 2020
1.420
1.470
1.400
1.450
103,410
+0.04(+2.84%)
Sep 16, 2020
1.410
1.430
1.410
1.410
37,204
+0.01(+0.71%)
Sep 15, 2020
1.400
1.460
1.400
1.400
45,922
+0.00(+0.00%)
Sep 14, 2020
1.450
1.450
1.370
1.400
90,052
-0.05(-3.45%)
Sep 11, 2020
1.520
1.520
1.450
1.450
57,900
-0.04(-2.68%)
Sep 10, 2020
1.500
1.530
1.490
1.490
50,065
-0.02(-1.32%)
Sep 09, 2020
1.500
1.560
1.500
1.510
74,322
+0.00(+0.00%)
Sep 08, 2020
1.480
1.540
1.480
1.510
41,446
-0.01(-0.66%)
Sep 04, 2020
1.490
1.550
1.480
1.520
88,700
+0.02(+1.33%)
Sep 03, 2020
1.540
1.550
1.490
1.500
122,508
-0.06(-3.85%)
Sep 02, 2020
1.600
1.600
1.550
1.560
47,768
-0.04(-2.50%)
Sep 01, 2020
1.620
1.630
1.560
1.600
62,142
-0.02(-1.23%)
Aug 31, 2020
1.630
1.700
1.580
1.620
93,050
+0.01(+0.62%)
Aug 28, 2020
1.620
1.650
1.600
1.610
73,800
+0.03(+1.90%)
Aug 27, 2020
1.520
1.660
1.520
1.580
199,224
-0.05(-3.07%)
Aug 26, 2020
1.650
1.660
1.600
1.630
132,668
-0.02(-1.21%)
Aug 25, 2020
1.560
1.650
1.550
1.650
137,212
+0.04(+2.48%)
Aug 24, 2020
1.640
1.670
1.510
1.610
175,261
+0.02(+1.26%)
Aug 21, 2020
1.650
1.680
1.555
1.590
342,700
-0.09(-5.36%)
Aug 20, 2020
1.740
1.760
1.650
1.680
371,671
-0.17(-9.19%)
Aug 19, 2020
1.620
1.860
1.520
1.850
1,677,667
+0.08(+4.52%)
Aug 18, 2020
2.180
2.570
1.600
1.770
37,304,300
+0.40(+29.20%)
Aug 17, 2020
1.370
1.370
1.330
1.370
4,172,474
-0.01(-0.72%)
Aug 14, 2020
1.360
1.390
1.360
1.380
19,900
-0.01(-0.72%)
Aug 13, 2020
1.380
1.420
1.350
1.390
63,149
-0.03(-2.11%)
Aug 12, 2020
1.350
1.420
1.350
1.420
52,449
+0.08(+5.97%)
Aug 11, 2020
1.400
1.440
1.320
1.340
142,360
-0.08(-5.63%)
Aug 10, 2020
1.440
1.450
1.400
1.420
75,125
-0.03(-2.07%)
Aug 07, 2020
1.430
1.450
1.390
1.450
53,400
+0.02(+1.40%)
Aug 06, 2020
1.420
1.450
1.390
1.430
68,418
+0.01(+0.70%)
Aug 05, 2020
1.440
1.470
1.380
1.420
66,828
-0.07(-4.70%)
Aug 04, 2020
1.450
1.580
1.350
1.490
438,756
-0.05(-3.25%)
Aug 03, 2020
1.420
2.710
1.380
1.540
6,042,258
+0.16(+11.59%)
Jul 31, 2020
1.410
1.440
1.370
1.380
138,400
+0.01(+0.73%)
Jul 30, 2020
1.290
1.420
1.280
1.370
245,216
+0.07(+5.38%)
Jul 29, 2020
1.300
1.320
1.270
1.300
26,384
+0.01(+0.78%)
Jul 28, 2020
1.310
1.310
1.260
1.290
20,038
+0.01(+0.78%)
Jul 27, 2020
1.260
1.300
1.260
1.280
16,352
+0.03(+2.10%)
Jul 24, 2020
1.270
1.291
1.250
1.254
24,100
-0.01(-0.50%)
Jul 23, 2020
1.260
1.290
1.250
1.260
27,764
+0.01(+0.80%)
Jul 22, 2020
1.240
1.270
1.220
1.250
40,405
-0.01(-0.79%)
Jul 21, 2020
1.270
1.280
1.250
1.260
26,697
-0.02(-1.56%)
Jul 20, 2020
1.280
1.280
1.250
1.280
15,284
+0.01(+0.79%)
Jul 17, 2020
1.280
1.290
1.250
1.270
22,900
+0.01(+0.79%)
Jul 16, 2020
1.260
1.300
1.230
1.260
47,677
-0.01(-0.79%)
Jul 15, 2020
1.320
1.320
1.250
1.270
50,339
-0.05(-3.79%)
Jul 14, 2020
1.280
1.320
1.240
1.320
54,544
+0.07(+5.60%)
Jul 13, 2020
1.290
1.330
1.240
1.250
39,844
-0.06(-4.58%)
Jul 10, 2020
1.310
1.330
1.305
1.310
23,500
-0.03(-2.24%)
Jul 09, 2020
1.340
1.360
1.310
1.340
37,825
+0.01(+0.75%)
Jul 08, 2020
1.330
1.340
1.300
1.330
40,795
+0.03(+2.31%)
Jul 07, 2020
1.310
1.360
1.300
1.300
55,910
-0.04(-2.99%)
Jul 06, 2020
1.320
1.350
1.320
1.340
55,476
+0.02(+1.52%)
Jul 02, 2020
1.320
1.320
1.290
1.320
19,200
+0.01(+0.76%)
Jul 01, 2020
1.300
1.330
1.270
1.310
15,732
+0.01(+0.77%)
Jun 30, 2020
1.290
1.330
1.270
1.300
16,142
+0.02(+1.56%)
Jun 29, 2020
1.260
1.340
1.260
1.280
96,491
-0.02(-1.54%)
Jun 26, 2020
1.380
1.380
1.290
1.300
22,700
-0.08(-5.80%)
Jun 25, 2020
1.390
1.390
1.330
1.380
25,178
+0.01(+0.73%)
Jun 24, 2020
1.390
1.390
1.280
1.370
82,731
+0.02(+1.48%)
Jun 23, 2020
1.430
1.430
1.340
1.350
33,490
+0.01(+0.75%)
Jun 22, 2020
1.500
1.500
1.270
1.340
134,431
-0.13(-8.84%)
Jun 19, 2020
1.420
1.500
1.377
1.470
210,700
+0.14(+10.53%)
Jun 18, 2020
1.330
1.380
1.320
1.330
30,955
+0.00(+0.00%)
Jun 17, 2020
1.440
1.440
1.280
1.330
66,143
-0.03(-2.21%)
Jun 16, 2020
1.380
1.450
1.270
1.360
77,559
+0.04(+3.03%)
Jun 15, 2020
1.270
1.340
1.200
1.320
78,928
+0.10(+8.20%)
Jun 12, 2020
1.240
1.280
1.200
1.220
58,200
-0.02(-1.61%)
Jun 11, 2020
1.270
1.270
1.220
1.240
38,966
-0.03(-2.36%)
Jun 10, 2020
1.280
1.280
1.220
1.270
66,610
+0.03(+2.42%)
Jun 09, 2020
1.310
1.350
1.200
1.240
57,339
-0.04(-3.13%)
Jun 08, 2020
1.250
1.480
1.150
1.280
322,579
+0.06(+4.92%)
Jun 05, 2020
1.250
1.250
1.200
1.220
152,000
-0.02(-1.61%)
Jun 04, 2020
1.250
1.250
1.200
1.240
25,285
-0.01(-0.80%)
Jun 03, 2020
1.250
1.250
1.200
1.250
77,992
+0.02(+1.63%)
Jun 02, 2020
1.240
1.250
1.210
1.230
55,639
+0.00(+0.00%)
Jun 01, 2020
1.240
1.240
1.200
1.230
16,283
+0.01(+0.82%)
May 29, 2020
1.240
1.250
1.200
1.220
33,200
+0.00(+0.00%)
May 28, 2020
1.210
1.250
1.160
1.220
43,366
+0.04(+3.39%)
May 27, 2020
1.160
1.220
1.150
1.180
38,467
+0.01(+0.85%)
May 26, 2020
1.250
1.250
1.150
1.170
97,537
-0.12(-9.30%)
May 22, 2020
1.200
1.300
1.150
1.290
142,800
+0.13(+11.21%)
May 21, 2020
1.140
1.180
1.120
1.160
44,769
+0.02(+1.75%)
May 20, 2020
1.100
1.140
1.090
1.140
35,738
+0.05(+4.59%)
May 19, 2020
1.090
1.090
1.070
1.090
16,392
+0.00(+0.00%)
May 18, 2020
1.090
1.090
1.060
1.090
33,928
+0.02(+1.87%)
May 15, 2020
1.080
1.090
1.060
1.070
7,700
-0.01(-0.93%)
May 14, 2020
1.090
1.100
1.060
1.080
13,016
-0.01(-0.92%)
May 13, 2020
1.100
1.100
1.030
1.090
33,523
-0.04(-3.54%)
May 12, 2020
1.100
1.180
1.100
1.130
19,527
+0.03(+2.73%)
May 11, 2020
1.150
1.150
1.100
1.100
29,594
-0.04(-3.51%)
May 08, 2020
1.100
1.150
1.050
1.140
53,100
+0.05(+4.59%)
May 07, 2020
1.100
1.110
1.090
1.090
24,391
-0.02(-1.80%)
May 06, 2020
1.100
1.110
1.080
1.110
13,809
+0.01(+0.91%)
May 05, 2020
1.110
1.120
1.070
1.100
37,335
-0.01(-0.90%)
May 04, 2020
1.100
1.120
1.010
1.110
17,147
+0.03(+2.78%)
May 01, 2020
1.100
1.100
1.050
1.080
29,800
-0.02(-1.82%)
Apr 30, 2020
1.060
1.100
1.040
1.100
48,067
+0.04(+3.77%)
Apr 29, 2020
1.030
1.060
1.020
1.060
39,591
+0.05(+4.95%)
Apr 28, 2020
1.070
1.070
1.000
1.010
41,923
-0.04(-3.81%)
Apr 27, 2020
1.030
1.070
1.030
1.050
22,084
-0.00(-0.01%)
Apr 24, 2020
1.010
1.068
1.010
1.050
23,200
+0.00(+0.01%)
Apr 23, 2020
1.050
1.080
1.020
1.050
26,127
+0.02(+1.94%)
Apr 22, 2020
1.100
1.100
1.010
1.030
46,753
-0.02(-1.90%)
Apr 21, 2020
1.060
1.100
1.050
1.050
22,290
-0.06(-5.41%)
Apr 20, 2020
1.100
1.120
1.090
1.110
28,154
+0.04(+3.74%)
Apr 17, 2020
1.050
1.090
1.050
1.070
40,200
-0.01(-0.93%)
Apr 16, 2020
1.110
1.110
1.080
1.080
15,836
+0.00(+0.00%)
Apr 15, 2020
1.080
1.130
1.060
1.080
44,409
-0.05(-4.42%)
Apr 14, 2020
1.150
1.150
1.070
1.130
58,873
+0.00(+0.00%)
Apr 13, 2020
1.120
1.140
1.060
1.130
43,282
+0.03(+2.73%)
Apr 09, 2020
1.090
1.120
1.050
1.100
55,800
+0.01(+0.92%)
Apr 08, 2020
1.100
1.110
1.060
1.090
31,403
-0.02(-1.80%)
Apr 07, 2020
1.070
1.130
1.030
1.110
36,373
+0.04(+3.74%)
Apr 06, 2020
1.100
1.100
1.028
1.070
19,640
-0.01(-0.93%)
Apr 03, 2020
1.100
1.110
1.020
1.080
49,600
-0.03(-2.70%)
Apr 02, 2020
1.130
1.130
1.070
1.110
45,900
+0.01(+0.91%)
Apr 01, 2020
1.120
1.150
1.060
1.100
28,359
-0.01(-0.90%)
Mar 31, 2020
1.070
1.110
1.070
1.110
48,640
+0.05(+4.72%)
Mar 30, 2020
1.150
1.160
1.040
1.060
69,642
-0.04(-3.64%)
Mar 27, 2020
1.080
1.177
1.020
1.100
151,700
+0.03(+2.80%)
Mar 26, 2020
1.020
1.080
1.000
1.070
107,113
+0.03(+2.88%)
Mar 25, 2020
1.100
1.100
0.9900
1.040
138,240
-0.04(-3.70%)
Mar 24, 2020
1.050
1.130
0.9700
1.080
129,624
+0.07(+6.93%)
Mar 23, 2020
0.9900
1.020
0.9500
1.010
67,387
+0.02(+2.10%)
Mar 20, 2020
1.000
1.000
0.9101
0.9892
67,100
+0.01(+0.94%)
Mar 19, 2020
0.9600
0.9800
0.9500
0.9800
31,068
+0.08(+8.89%)
Mar 18, 2020
1.020
1.030
0.9000
0.9000
49,681
-0.13(-12.62%)
Mar 17, 2020
1.030
1.030
0.9700
1.030
61,588
+0.00(+0.00%)
Mar 16, 2020
0.9900
1.040
0.9700
1.030
111,304
+0.04(+4.04%)
Mar 13, 2020
1.000
1.020
0.9900
0.9900
38,200
-0.01(-1.00%)
Mar 12, 2020
0.9900
1.010
0.9600
1.000
71,372
+0.01(+1.00%)
Mar 11, 2020
1.010
1.020
0.9900
0.9901
49,584
-0.02(-2.45%)
Mar 10, 2020
1.010
1.020
0.9900
1.015
17,130
+0.02(+2.53%)
Mar 09, 2020
1.010
1.020
0.9800
0.9900
119,846
-0.01(-0.50%)
Mar 06, 2020
1.000
1.020
0.9902
0.9950
9,100
+0.01(+0.51%)
Mar 05, 2020
0.9900
1.010
0.9900
0.9900
23,206
-0.04(-3.88%)
Mar 04, 2020
0.9900
1.050
0.9900
1.030
14,503
+0.03(+3.00%)
Mar 03, 2020
1.010
1.040
1.000
1.000
50,649
-0.01(-0.99%)
Mar 02, 2020
1.000
1.020
0.9900
1.010
47,054
+0.01(+1.00%)
Feb 28, 2020
0.9707
1.025
0.9707
1.000
22,900
-0.02(-1.96%)
Feb 27, 2020
1.040
1.040
1.000
1.020
36,710
-0.01(-1.29%)
Feb 26, 2020
1.050
1.050
1.020
1.033
28,809
-0.02(-1.59%)
Feb 25, 2020
1.060
1.060
1.020
1.050
21,823
+0.01(+0.96%)
Feb 24, 2020
1.060
1.110
1.030
1.040
29,814
-0.05(-4.59%)
Feb 21, 2020
1.080
1.090
1.030
1.090
26,500
+0.02(+1.87%)
Feb 20, 2020
1.090
1.090
1.065
1.070
22,254
-0.04(-3.60%)
Feb 19, 2020
1.130
1.140
1.070
1.110
20,201
-0.02(-1.77%)
Feb 18, 2020
1.160
1.160
1.100
1.130
66,714
-0.01(-0.88%)
Feb 14, 2020
1.130
1.150
1.120
1.140
41,500
+0.01(+0.88%)
Feb 13, 2020
1.120
1.160
1.120
1.130
16,056
-0.01(-0.88%)
Feb 12, 2020
1.140
1.160
1.130
1.140
14,131
-0.03(-2.56%)
Feb 11, 2020
1.140
1.200
1.120
1.170
15,082
+0.04(+3.54%)
Feb 10, 2020
1.130
1.150
1.100
1.130
23,642
+0.01(+0.89%)
Feb 07, 2020
1.140
1.140
1.110
1.120
26,400
-0.02(-1.75%)
Feb 06, 2020
1.120
1.200
1.120
1.140
46,607
+0.00(+0.00%)
Feb 05, 2020
1.120
1.140
1.100
1.140
36,357
+0.02(+1.79%)
Feb 04, 2020
1.080
1.130
1.080
1.120
12,625
+0.04(+3.70%)
Feb 03, 2020
1.100
1.110
1.074
1.080
23,756
+0.00(+0.00%)
Jan 31, 2020
1.090
1.115
1.073
1.080
9,200
-0.03(-2.70%)
Jan 30, 2020
1.110
1.110
1.080
1.110
16,557
+0.03(+2.78%)
Jan 29, 2020
1.130
1.130
1.070
1.080
11,587
-0.03(-2.70%)
Jan 28, 2020
1.080
1.130
1.060
1.110
6,995
+0.05(+4.72%)
Jan 27, 2020
1.100
1.110
1.050
1.060
55,939
-0.05(-4.50%)
Jan 24, 2020
1.130
1.150
1.100
1.110
19,500
-0.01(-1.23%)
Jan 23, 2020
1.110
1.150
1.110
1.124
10,414
+0.00(+0.34%)
Jan 22, 2020
1.110
1.150
1.110
1.120
19,848
-0.02(-1.75%)
Jan 21, 2020
1.100
1.140
1.100
1.140
14,759
+0.03(+2.46%)
Jan 17, 2020
1.100
1.150
1.100
1.113
67,600
+0.02(+1.45%)
Jan 16, 2020
1.110
1.110
1.080
1.097
16,682
-0.01(-1.20%)
Jan 15, 2020
1.100
1.130
1.020
1.110
77,270
-0.01(-0.87%)
Jan 14, 2020
1.120
1.180
1.090
1.120
81,005
+0.03(+2.72%)
Jan 13, 2020
1.250
1.250
1.080
1.090
119,890
-0.16(-12.45%)
Jan 10, 2020
1.050
1.250
1.045
1.245
316,700
+0.21(+19.71%)
Jan 09, 2020
1.040
1.040
1.010
1.040
95,408
+0.01(+0.97%)
Jan 08, 2020
1.030
1.032
0.9980
1.030
3,668
+0.01(+0.98%)
Jan 07, 2020
1.040
1.050
0.9981
1.020
38,760
-0.01(-0.98%)
Jan 06, 2020
0.9900
1.050
0.9900
1.030
16,657
+0.03(+3.22%)
Jan 03, 2020
0.9901
1.050
0.9901
0.9980
6,400
-0.01(-1.19%)
Jan 02, 2020
1.000
1.030
1.000
1.010
8,661
+0.02(+2.02%)
Dec 31, 2019
0.9900
1.015
0.9900
0.9900
28,600
+0.00(+0.00%)
Dec 30, 2019
0.9900
1.040
0.9900
0.9900
22,727
-0.00(-0.37%)
Dec 27, 2019
1.000
1.000
0.9881
0.9937
11,200
-0.04(-3.52%)
Dec 26, 2019
0.9880
1.050
0.9826
1.030
14,198
+0.04(+4.04%)
Dec 24, 2019
0.9800
1.050
0.9800
0.9900
12,700
-0.02(-1.98%)
Dec 23, 2019
1.030
1.030
0.9897
1.010
10,269
-0.02(-1.94%)
Dec 20, 2019
1.020
1.030
0.9900
1.030
18,800
+0.03(+3.00%)
Dec 19, 2019
1.050
1.050
0.9801
1.000
18,826
-0.02(-1.96%)
Dec 18, 2019
0.9800
1.020
0.9800
1.020
25,778
+0.02(+2.00%)
Dec 17, 2019
0.9900
1.000
0.9500
1.000
22,014
+0.01(+0.50%)
Dec 16, 2019
1.010
1.010
0.9241
0.9950
40,448
-0.01(-0.50%)
Dec 13, 2019
0.9700
1.000
0.9682
1.000
11,100
+0.01(+1.01%)
Dec 12, 2019
1.000
1.010
0.9800
0.9900
8,921
-0.02(-1.98%)
Dec 11, 2019
1.000
1.010
0.9800
1.010
4,491
+0.01(+1.00%)
Dec 10, 2019
1.010
1.023
0.9900
1.000
10,813
-0.03(-2.91%)
Dec 09, 2019
1.015
1.041
0.9900
1.030
10,120
+0.04(+4.04%)
Dec 06, 2019
1.040
1.060
0.9900
0.9900
6,000
-0.04(-4.00%)
Dec 05, 2019
1.029
1.060
1.010
1.031
9,417
+0.02(+2.11%)
Dec 04, 2019
1.010
1.060
1.010
1.010
5,497
+0.00(+0.00%)
Dec 03, 2019
1.060
1.060
1.010
1.010
5,103
-0.03(-2.88%)
Dec 02, 2019
1.030
1.100
1.020
1.040
22,273
+0.02(+1.96%)
Nov 29, 2019
1.020
1.020
1.020
1.020
1,100
-0.01(-0.74%)
Nov 27, 2019
1.030
1.030
0.9900
1.028
17,300
-0.00(-0.23%)
Nov 26, 2019
1.000
1.030
0.9900
1.030
48,086
+0.02(+1.98%)
Nov 25, 2019
1.010
1.020
0.9717
1.010
17,885
+0.00(+0.28%)
Nov 22, 2019
1.010
1.010
0.9900
1.007
10,300
+0.02(+1.74%)
Nov 21, 2019
0.9900
1.000
0.9900
0.9900
5,022
+0.00(+0.00%)
Nov 20, 2019
0.9900
1.030
0.9900
0.9900
8,881
-0.00(-0.29%)
Nov 19, 2019
1.010
1.030
0.9929
0.9929
7,425
+0.01(+1.32%)
Nov 18, 2019
1.000
1.010
0.9800
0.9800
4,684
-0.03(-3.33%)
Nov 15, 2019
1.010
1.020
0.9800
1.014
4,600
+0.02(+1.94%)
Nov 14, 2019
1.015
1.015
0.9849
0.9945
8,921
-0.03(-2.50%)
Nov 13, 2019
0.9900
1.030
0.9900
1.020
4,502
+0.01(+0.99%)
Nov 12, 2019
1.010
1.020
1.000
1.010
8,048
-0.01(-0.93%)
Nov 11, 2019
1.020
1.035
1.010
1.020
11,067
-0.01(-1.02%)
Nov 08, 2019
1.040
1.040
1.030
1.030
500
+0.00(+0.00%)
Nov 07, 2019
1.060
1.060
1.030
1.030
3,411
-0.02(-1.87%)
Nov 06, 2019
1.060
1.060
1.030
1.050
5,556
-0.01(-0.98%)
Nov 05, 2019
1.010
1.060
1.010
1.060
8,155
+0.02(+1.92%)
Nov 04, 2019
1.030
1.080
1.030
1.040
12,785
-0.02(-1.48%)
Nov 01, 2019
1.020
1.080
1.020
1.056
8,000
+0.02(+1.50%)
Oct 31, 2019
1.070
1.080
1.020
1.040
4,858
-0.03(-2.80%)
Oct 30, 2019
1.070
1.100
1.050
1.070
15,747
-0.01(-0.93%)
Oct 29, 2019
1.040
1.080
1.040
1.080
24,362
+0.05(+4.85%)
Oct 28, 2019
1.030
1.050
1.030
1.030
9,089
+0.01(+0.98%)
Oct 25, 2019
1.040
1.040
1.020
1.020
14,400
-0.01(-0.97%)
Oct 24, 2019
1.060
1.070
1.030
1.030
3,069
-0.05(-4.63%)
Oct 23, 2019
1.080
1.080
1.030
1.080
9,869
+0.02(+1.89%)
Oct 22, 2019
0.9800
1.060
0.9800
1.060
16,634
+0.07(+7.07%)
Oct 21, 2019
1.040
1.060
0.9800
0.9900
65,161
-0.06(-5.71%)
Oct 18, 2019
1.000
1.050
0.9970
1.050
31,200
-0.03(-2.78%)
Oct 17, 2019
1.060
1.350
0.9500
1.080
442,792
+0.09(+9.09%)
Oct 16, 2019
1.010
1.020
0.9400
0.9900
18,467
+0.00(+0.00%)
Oct 15, 2019
1.010
1.013
0.9900
0.9900
9,219
-0.03(-2.94%)
Oct 14, 2019
1.030
1.030
0.9520
1.020
8,284
+0.00(+0.00%)
Oct 11, 2019
0.9900
1.030
0.9900
1.020
8,200
+0.02(+2.00%)
Oct 10, 2019
1.040
1.050
1.000
1.000
21,758
-0.04(-3.80%)
Oct 09, 2019
1.020
1.040
1.020
1.040
2,037
+0.02(+1.91%)
Oct 08, 2019
1.020
1.090
0.9800
1.020
9,988
-0.01(-0.97%)
Oct 07, 2019
1.010
1.065
0.9705
1.030
15,620
+0.02(+1.98%)
Oct 04, 2019
1.050
1.055
0.9841
1.010
44,500
+0.04(+4.12%)
Oct 03, 2019
0.9800
0.9800
0.9700
0.9700
55,777
+0.05(+5.26%)
Oct 02, 2019
1.050
1.050
0.8452
0.9215
70,470
-0.07(-6.92%)
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.