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 (%)
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%)
Sep 04, 2018
1.250
1.250
1.210
1.234
27,652
-0.02(-1.27%)
Aug 31, 2018
1.250
1.250
1.250
0
-0.02(-1.57%)
Aug 30, 2018
1.307
1.307
1.216
1.270
9,198
+0.02(+1.60%)
Aug 29, 2018
1.250
1.316
1.240
1.250
21,030
+0.00(+0.00%)
Aug 28, 2018
1.310
1.340
1.250
1.250
31,282
-0.05(-3.85%)
Aug 27, 2018
1.300
1.410
1.300
1.300
22,462
-0.05(-3.70%)
Aug 24, 2018
1.600
1.600
1.340
1.350
43,500
-0.07(-4.93%)
Aug 23, 2018
1.430
1.430
1.408
1.420
2,773
+0.01(+0.51%)
Aug 22, 2018
1.410
1.430
1.401
1.413
6,680
-0.00(-0.16%)
Aug 21, 2018
1.358
1.430
1.328
1.415
24,801
+0.04(+2.82%)
Aug 20, 2018
1.391
1.393
1.359
1.376
31,835
-0.01(-0.99%)
Aug 17, 2018
1.390
1.400
1.390
1.390
10,500
-0.01(-0.71%)
Aug 16, 2018
1.440
1.450
1.375
1.400
24,330
-0.03(-2.10%)
Aug 15, 2018
1.490
1.490
1.320
1.430
34,327
-0.10(-6.69%)
Aug 14, 2018
1.460
1.550
1.450
1.532
24,397
+0.08(+5.69%)
Aug 13, 2018
1.520
1.530
1.450
1.450
21,129
-0.07(-4.79%)
Aug 10, 2018
1.555
1.555
1.505
1.523
2,700
-0.03(-1.74%)
Aug 09, 2018
1.550
1.550
1.547
1.550
1,275
+0.00(+0.00%)
Aug 08, 2018
1.520
1.550
1.500
1.550
16,206
+0.05(+3.33%)
Aug 07, 2018
1.540
1.540
1.490
1.500
1,585
-0.01(-0.73%)
Aug 06, 2018
1.500
1.545
1.490
1.511
4,245
+0.02(+1.41%)
Aug 03, 2018
1.520
1.520
1.490
1.490
3,000
-0.01(-0.67%)
Aug 02, 2018
1.410
1.569
1.410
1.500
5,062
+0.08(+5.63%)
Aug 01, 2018
1.470
1.510
1.420
1.420
27,888
-0.06(-4.05%)
Jul 31, 2018
1.470
1.530
1.441
1.480
43,641
-0.02(-1.42%)
Jul 30, 2018
1.540
1.540
1.497
1.501
1,913
-0.05(-3.14%)
Jul 27, 2018
1.520
1.550
1.500
1.550
5,200
+0.01(+0.65%)
Jul 26, 2018
1.568
1.568
1.500
1.540
8,378
+0.04(+2.67%)
Jul 25, 2018
1.510
1.550
1.500
1.500
12,022
-0.03(-1.96%)
Jul 24, 2018
1.559
1.559
1.500
1.530
3,256
+0.01(+0.66%)
Jul 23, 2018
1.508
1.520
1.500
1.520
13,245
+0.02(+1.33%)
Jul 20, 2018
1.500
1.528
1.490
1.500
12,042
-0.02(-1.32%)
Jul 19, 2018
1.472
1.530
1.470
1.520
7,075
+0.04(+2.70%)
Jul 18, 2018
1.520
1.520
1.480
1.480
1,710
-0.04(-2.63%)
Jul 17, 2018
1.480
1.530
1.449
1.520
21,177
+0.06(+4.11%)
Jul 16, 2018
1.500
1.500
1.450
1.460
8,678
-0.03(-2.01%)
Jul 13, 2018
1.500
1.500
1.480
1.490
4,344
-0.01(-0.67%)
Jul 12, 2018
1.590
1.590
1.470
1.500
9,255
-0.01(-0.66%)
Jul 11, 2018
1.560
1.570
1.490
1.510
13,013
-0.05(-3.21%)
Jul 10, 2018
1.540
1.610
1.540
1.560
8,368
+0.02(+1.30%)
Jul 09, 2018
1.610
1.540
1.540
2,779
-0.03(-2.22%)
Jul 06, 2018
1.560
1.580
1.560
1.575
13,858
-0.05(-2.78%)
Jul 05, 2018
1.520
1.620
1.510
1.620
61,687
+0.06(+3.85%)
Jul 03, 2018
1.560
1.560
1.560
0
-0.02(-1.27%)
Jul 02, 2018
1.540
1.580
1.540
1.580
6,726
+0.03(+1.94%)
Jun 29, 2018
1.590
1.627
1.540
1.550
22,424
-0.02(-1.27%)
Jun 28, 2018
1.540
1.620
1.525
1.570
17,587
+0.02(+1.29%)
Jun 27, 2018
1.550
1.658
1.550
1.550
34,147
-0.04(-2.52%)
Jun 26, 2018
1.750
1.810
1.480
1.590
138,318
+0.07(+4.61%)
Jun 25, 2018
1.520
1.570
1.450
1.520
62,636
+0.00(+0.00%)
Jun 22, 2018
1.560
1.570
1.464
1.520
115,680
+0.00(+0.00%)
Jun 21, 2018
1.531
1.540
1.520
1.520
39,510
-0.03(-1.94%)
Jun 20, 2018
1.530
1.560
1.520
1.550
19,711
+0.02(+1.31%)
Jun 19, 2018
1.470
1.561
1.470
1.530
32,854
+0.07(+4.79%)
Jun 18, 2018
1.470
1.530
1.450
1.460
15,614
-0.01(-0.68%)
Jun 15, 2018
1.500
1.400
1.470
77,594
+0.03(+2.08%)
Jun 14, 2018
1.481
1.500
1.430
1.440
130,522
-0.04(-2.70%)
Jun 13, 2018
1.480
1.505
1.450
1.480
68,550
-0.03(-2.16%)
Jun 12, 2018
1.500
1.513
1.458
1.513
69,809
+0.02(+1.52%)
Jun 11, 2018
1.480
1.530
1.477
1.490
29,359
+0.01(+0.68%)
Jun 08, 2018
1.470
1.520
1.450
1.480
30,544
+0.02(+1.37%)
Jun 07, 2018
1.510
1.520
1.450
1.460
150,280
-0.04(-2.67%)
Jun 06, 2018
1.550
1.560
1.486
1.500
318,425
-0.01(-0.66%)
Jun 05, 2018
1.520
1.520
1.468
1.510
47,365
+0.00(+0.00%)
Jun 04, 2018
1.580
1.580
1.510
1.510
21,186
-0.05(-3.21%)
Jun 01, 2018
1.600
1.620
1.550
1.560
33,258
-0.02(-1.27%)
May 31, 2018
1.600
1.600
1.562
1.580
80,593
-0.02(-1.25%)
May 30, 2018
1.620
1.620
1.550
1.600
48,932
+0.00(+0.00%)
May 29, 2018
1.660
1.670
1.577
1.600
18,616
-0.09(-5.33%)
May 25, 2018
1.690
1.690
1.690
0
+0.03(+1.81%)
May 24, 2018
1.720
1.720
1.640
1.660
46,000
-0.06(-3.49%)
May 23, 2018
1.650
1.730
1.620
1.720
110,970
+0.07(+4.50%)
May 22, 2018
1.660
1.700
1.646
1.646
75,190
-0.01(-0.84%)
May 21, 2018
1.650
1.700
1.611
1.660
173,387
+0.02(+1.22%)
May 18, 2018
1.620
1.660
1.600
1.640
75,874
+0.02(+1.23%)
May 17, 2018
1.630
1.630
1.570
1.620
8,428
+0.00(+0.00%)
May 16, 2018
1.650
1.650
1.595
1.620
17,673
-0.03(-1.82%)
May 15, 2018
1.640
1.650
1.633
1.650
9,141
-0.01(-0.60%)
May 14, 2018
1.650
1.680
1.621
1.660
44,022
+0.01(+0.61%)
May 11, 2018
1.650
1.660
1.630
1.650
34,418
+0.00(+0.21%)
May 10, 2018
1.640
1.660
1.610
1.647
94,608
+0.02(+1.02%)
May 09, 2018
1.620
1.650
1.600
1.630
32,483
+0.00(+0.00%)
May 08, 2018
1.650
1.650
1.600
1.630
50,731
-0.02(-1.21%)
May 07, 2018
1.640
1.650
1.630
1.650
25,589
+0.01(+0.61%)
May 04, 2018
1.630
1.640
1.620
1.640
18,442
+0.01(+0.56%)
May 03, 2018
1.650
1.650
1.580
1.631
21,171
+0.01(+0.67%)
May 02, 2018
1.620
1.635
1.620
1.620
8,333
-0.01(-0.61%)
May 01, 2018
1.640
1.662
1.600
1.630
93,566
-0.02(-1.21%)
Apr 30, 2018
1.620
1.680
1.610
1.650
66,149
+0.04(+2.48%)
Apr 27, 2018
1.630
1.640
1.600
1.610
37,995
-0.03(-1.83%)
Apr 26, 2018
1.660
1.660
1.610
1.640
222,683
+0.08(+5.13%)
Apr 25, 2018
1.520
1.599
1.432
1.560
141,275
+0.04(+2.63%)
Apr 24, 2018
1.520
1.548
1.491
1.520
19,780
-0.01(-0.65%)
Apr 23, 2018
1.520
1.560
1.470
1.530
97,719
+0.01(+0.66%)
Apr 20, 2018
1.380
1.570
1.380
1.520
527,210
+0.13(+9.35%)
Apr 19, 2018
1.400
1.420
1.380
1.390
27,044
-0.01(-0.71%)
Apr 18, 2018
1.400
1.430
1.400
1.400
13,709
-0.01(-0.71%)
Apr 17, 2018
1.370
1.430
1.370
1.410
28,029
+0.03(+2.17%)
Apr 16, 2018
1.380
1.420
1.357
1.380
13,951
+0.02(+1.47%)
Apr 13, 2018
1.390
1.390
1.350
1.360
11,971
-0.03(-2.16%)
Apr 12, 2018
1.380
1.400
1.360
1.390
25,048
-0.01(-0.71%)
Apr 11, 2018
1.380
1.430
1.350
1.400
45,359
-0.01(-0.86%)
Apr 10, 2018
1.390
1.520
1.370
1.412
349,141
+0.07(+5.38%)
Apr 09, 2018
1.330
1.380
1.330
1.340
14,722
+0.03(+2.29%)
Apr 06, 2018
1.370
1.377
1.310
1.310
2,863
-0.08(-5.76%)
Apr 05, 2018
1.350
1.396
1.344
1.390
6,256
+0.00(+0.00%)
Apr 04, 2018
1.390
1.400
1.380
1.390
8,106
+0.04(+2.96%)
Apr 03, 2018
1.380
1.400
1.350
1.350
35,455
-0.03(-2.17%)
Apr 02, 2018
1.400
1.400
1.330
1.380
16,599
+0.01(+0.73%)
Mar 29, 2018
1.370
1.370
1.370
0
+0.06(+4.37%)
Mar 28, 2018
1.380
1.390
1.310
1.313
11,396
-0.09(-6.38%)
Mar 27, 2018
1.390
1.440
1.340
1.402
87,093
+0.01(+0.52%)
Mar 26, 2018
1.362
1.422
1.362
1.395
13,131
+0.03(+2.56%)
Mar 23, 2018
1.320
1.380
1.300
1.360
5,879
+0.01(+0.74%)
Mar 22, 2018
1.320
1.380
1.310
1.350
24,009
+0.01(+0.75%)
Mar 21, 2018
1.272
1.340
1.272
1.340
7,086
+0.05(+3.88%)
Mar 20, 2018
1.261
1.330
1.261
1.290
3,418
+0.01(+0.78%)
Mar 19, 2018
1.300
1.320
1.280
1.280
19,491
-0.04(-3.03%)
Mar 16, 2018
1.340
1.340
1.281
1.320
11,203
-0.03(-2.22%)
Mar 15, 2018
1.350
1.350
1.310
1.350
14,019
+0.00(+0.00%)
Mar 14, 2018
1.330
1.350
1.320
1.350
14,899
+0.02(+1.50%)
Mar 13, 2018
1.330
1.350
1.330
1.330
29,075
+0.00(+0.01%)
Mar 12, 2018
1.320
1.350
1.320
1.330
12,305
+0.01(+0.76%)
Mar 09, 2018
1.260
1.349
1.260
1.320
16,847
+0.02(+1.53%)
Mar 08, 2018
1.300
1.350
1.300
1.300
4,867
+0.01(+0.78%)
Mar 07, 2018
1.280
1.350
1.277
1.290
7,348
-0.02(-1.53%)
Mar 06, 2018
1.320
1.340
1.290
1.310
6,960
+0.00(+0.01%)
Mar 05, 2018
1.290
1.330
1.260
1.310
11,105
+0.03(+2.34%)
Mar 02, 2018
1.290
1.330
1.280
1.280
15,496
-0.03(-2.29%)
Mar 01, 2018
1.300
1.310
1.210
1.310
18,724
+0.06(+4.80%)
Feb 28, 2018
1.290
1.300
1.236
1.250
39,364
-0.04(-3.10%)
Feb 27, 2018
1.300
1.310
1.240
1.290
14,979
-0.01(-0.77%)
Feb 26, 2018
1.210
1.337
1.210
1.300
61,809
+0.09(+7.44%)
Feb 23, 2018
1.250
1.250
1.210
1.210
16,233
-0.01(-0.83%)
Feb 22, 2018
1.260
1.270
1.220
1.220
47,285
-0.03(-2.40%)
Feb 21, 2018
1.270
1.270
1.230
1.250
6,713
+0.02(+1.63%)
Feb 20, 2018
1.240
1.250
1.220
1.230
18,505
-0.02(-1.20%)
Feb 16, 2018
1.245
1.245
1.245
0
-0.01(-1.19%)
Feb 15, 2018
1.320
1.320
1.230
1.260
69,688
-0.04(-3.08%)
Feb 14, 2018
1.270
1.340
1.250
1.300
15,209
+0.04(+2.77%)
Feb 13, 2018
1.240
1.294
1.231
1.265
5,489
+0.03(+2.85%)
Feb 12, 2018
1.265
1.265
1.230
1.230
12,705
+0.00(+0.00%)
Feb 09, 2018
1.340
1.343
1.230
1.230
11,862
-0.05(-3.57%)
Feb 08, 2018
1.280
1.350
1.251
1.276
4,382
-0.00(-0.34%)
Feb 07, 2018
1.250
1.250
1.235
1.280
2,533
+0.04(+3.23%)
Feb 06, 2018
1.230
1.270
1.230
1.240
13,283
-0.02(-1.59%)
Feb 05, 2018
1.330
1.331
1.240
1.260
80,075
-0.08(-5.97%)
Feb 02, 2018
1.360
1.380
1.340
1.340
51,749
-0.03(-2.19%)
Feb 01, 2018
1.360
1.360
1.360
1.370
5,422
+0.01(+0.74%)
Jan 31, 2018
1.380
1.385
1.360
1.360
33,964
-0.02(-1.45%)
Jan 30, 2018
1.390
1.390
1.380
17,654
-0.01(-0.72%)
Jan 29, 2018
1.390
1.410
1.370
1.390
16,571
-0.01(-0.71%)
Jan 26, 2018
1.390
1.410
1.380
1.400
23,712
+0.02(+1.42%)
Jan 25, 2018
1.400
1.410
1.370
1.380
24,120
-0.02(-1.40%)
Jan 24, 2018
1.400
1.415
1.392
1.400
14,120
+0.00(+0.00%)
Jan 23, 2018
1.428
1.431
1.380
1.400
31,052
-0.03(-2.02%)
Jan 22, 2018
1.390
1.430
1.360
1.429
47,163
+0.03(+2.06%)
Jan 19, 2018
1.380
1.550
1.370
1.400
536,266
+0.04(+2.94%)
Jan 18, 2018
1.370
1.400
1.350
1.360
47,348
-0.01(-0.73%)
Jan 17, 2018
1.380
1.468
1.350
1.370
445,790
-0.02(-1.44%)
Jan 16, 2018
1.370
1.390
1.350
1.390
18,081
+0.02(+1.46%)
Jan 12, 2018
1.370
1.370
1.370
0
-0.01(-0.72%)
Jan 11, 2018
1.390
1.419
1.350
1.380
27,114
+0.02(+1.47%)
Jan 10, 2018
1.420
1.475
1.340
1.360
173,657
-0.06(-4.23%)
Jan 09, 2018
1.470
1.550
1.400
1.420
150,852
-0.04(-2.74%)
Jan 08, 2018
1.490
1.500
1.450
1.460
27,131
-0.02(-1.35%)
Jan 05, 2018
1.510
1.650
1.450
1.480
582,669
-0.02(-1.33%)
Jan 04, 2018
1.580
1.580
1.490
1.500
49,042
-0.02(-1.32%)
Jan 03, 2018
1.510
1.580
1.510
1.520
94,765
-0.01(-0.65%)
Jan 02, 2018
1.500
1.540
1.470
1.530
43,401
+0.03(+2.00%)
Dec 29, 2017
1.500
1.500
1.500
0
+0.04(+2.74%)
Dec 28, 2017
1.490
1.500
1.460
1.460
3,736
-0.02(-1.34%)
Dec 27, 2017
1.490
1.490
1.450
1.480
42,137
+0.02(+1.36%)
Dec 26, 2017
1.470
1.490
1.450
1.460
30,364
-0.03(-2.01%)
Dec 22, 2017
1.510
1.510
1.450
1.490
55,363
+0.01(+0.48%)
Dec 21, 2017
1.480
1.540
1.480
1.483
107,028
-0.02(-1.14%)
Dec 20, 2017
1.470
1.550
1.465
1.500
157,537
+0.05(+3.45%)
Dec 19, 2017
1.510
1.515
1.450
1.450
54,683
-0.06(-3.97%)
Dec 18, 2017
1.500
1.530
1.500
1.510
20,608
+0.02(+1.34%)
Dec 15, 2017
1.490
1.570
1.490
1.490
19,442
+0.00(+0.00%)
Dec 14, 2017
1.520
1.540
1.490
1.490
12,192
-0.02(-1.32%)
Dec 13, 2017
1.530
1.540
1.510
1.510
12,805
-0.02(-1.31%)
Dec 12, 2017
1.530
1.550
1.519
1.530
24,102
+0.00(+0.00%)
Dec 11, 2017
1.540
1.540
1.500
1.530
34,385
+0.04(+2.68%)
Dec 08, 2017
1.510
1.540
1.480
1.490
115,843
-0.03(-2.21%)
Dec 07, 2017
1.470
1.532
1.460
1.524
35,561
+0.05(+3.65%)
Dec 06, 2017
1.500
1.510
1.460
1.470
107,693
-0.04(-2.65%)
Dec 05, 2017
1.510
1.550
1.490
1.510
37,304
-0.02(-1.31%)
Dec 04, 2017
1.540
1.540
1.540
1.530
14,561
-0.02(-1.29%)
Dec 01, 2017
1.510
1.570
1.510
1.550
42,071
+0.03(+1.97%)
Nov 30, 2017
1.471
1.540
1.350
1.520
32,854
+0.05(+3.40%)
Nov 29, 2017
1.450
1.540
1.435
1.470
53,222
+0.07(+5.00%)
Nov 28, 2017
1.390
1.400
1.385
1.400
74,671
+0.01(+0.72%)
Nov 27, 2017
1.460
1.460
1.250
1.390
80,224
-0.07(-4.79%)
Nov 24, 2017
1.510
1.550
1.460
1.460
41,975
-0.03(-2.01%)
Nov 22, 2017
1.480
1.520
1.433
1.490
18,087
+0.02(+1.36%)
Nov 21, 2017
1.430
1.570
1.400
1.470
260,857
+0.04(+2.80%)
Nov 20, 2017
1.300
1.440
1.291
1.430
52,377
+0.12(+9.16%)
Nov 17, 2017
1.370
1.375
1.290
1.310
508,812
-0.07(-5.07%)
Nov 16, 2017
1.370
1.400
1.370
1.380
29,958
+0.01(+0.73%)
Nov 15, 2017
1.350
1.390
1.330
1.370
29,762
+0.02(+1.47%)
Nov 14, 2017
1.330
1.400
1.320
1.350
18,508
+0.01(+0.75%)
Nov 13, 2017
1.330
1.390
1.310
1.340
19,320
+0.01(+0.75%)
Nov 10, 2017
1.380
1.390
1.250
1.330
39,488
-0.06(-4.32%)
Nov 09, 2017
1.320
1.450
1.310
1.390
65,192
+0.06(+4.51%)
Nov 08, 2017
1.360
1.415
1.310
1.330
15,214
-0.05(-3.85%)
Nov 07, 2017
1.350
1.459
1.350
1.383
112,594
+0.00(+0.23%)
Nov 06, 2017
1.270
1.390
1.270
1.380
16,414
+0.10(+7.81%)
Nov 03, 2017
1.400
1.400
1.280
1.280
41,529
-0.10(-7.48%)
Nov 02, 2017
1.310
1.420
1.310
1.383
75,131
+0.06(+4.81%)
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.