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
)
0.5508
UNCHANGED
Streaming Delayed Price
Updated: 3:56 PM EDT, May 20, 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, 2018
1.290
1.330
1.260
1.300
21,800
+0.02(+1.17%)
Dec 28, 2018
1.300
1.300
1.250
1.285
22,000
+0.02(+1.98%)
Dec 27, 2018
1.230
1.290
1.230
1.260
26,430
+0.02(+1.61%)
Dec 26, 2018
1.290
1.290
1.230
1.240
47,148
-0.06(-4.62%)
Dec 24, 2018
1.200
1.300
1.200
1.300
37,000
+0.10(+8.33%)
Dec 21, 2018
1.350
1.380
1.200
1.200
73,600
-0.15(-11.11%)
Dec 20, 2018
1.400
1.400
1.320
1.350
58,275
-0.05(-3.57%)
Dec 19, 2018
1.400
1.430
1.350
1.400
48,609
-0.01(-0.71%)
Dec 18, 2018
1.440
1.440
1.390
1.410
14,014
+0.00(+0.00%)
Dec 17, 2018
1.420
1.480
1.390
1.410
49,067
+0.00(+0.00%)
Dec 14, 2018
1.420
1.432
1.385
1.410
26,300
+0.00(+0.00%)
Dec 13, 2018
1.420
1.440
1.400
1.410
23,637
-0.00(-0.33%)
Dec 12, 2018
1.440
1.440
1.380
1.415
44,997
-0.02(-1.07%)
Dec 11, 2018
1.410
1.430
1.380
1.430
22,303
+0.05(+3.62%)
Dec 10, 2018
1.430
1.430
1.340
1.380
17,149
-0.04(-2.82%)
Dec 07, 2018
1.420
1.430
1.360
1.420
23,400
+0.06(+4.41%)
Dec 06, 2018
1.350
1.430
1.350
1.360
15,709
-0.02(-1.45%)
Dec 04, 2018
1.440
1.440
1.380
1.380
136,200
-0.06(-4.17%)
Dec 03, 2018
1.370
1.450
1.340
1.440
94,029
+0.10(+7.46%)
Nov 30, 2018
1.360
1.390
1.330
1.340
20,000
-0.04(-2.90%)
Nov 29, 2018
1.370
1.400
1.300
1.380
29,750
-0.01(-0.72%)
Nov 28, 2018
1.320
1.390
1.320
1.390
19,911
+0.07(+5.30%)
Nov 27, 2018
1.370
1.400
1.310
1.320
64,848
-0.08(-5.71%)
Nov 26, 2018
1.390
1.410
1.359
1.400
22,096
+0.01(+0.72%)
Nov 23, 2018
1.350
1.390
1.330
1.390
20,200
+0.04(+2.96%)
Nov 21, 2018
1.350
1.350
1.350
0
-0.04(-2.88%)
Nov 20, 2018
1.360
1.390
1.327
1.390
10,845
+0.04(+2.96%)
Nov 19, 2018
1.340
1.410
1.340
1.350
25,213
-0.01(-0.74%)
Nov 16, 2018
1.370
1.390
1.330
1.360
60,200
-0.02(-1.45%)
Nov 15, 2018
1.390
1.430
1.380
1.380
19,320
-0.03(-2.13%)
Nov 14, 2018
1.450
1.450
1.380
1.410
47,238
-0.07(-4.73%)
Nov 13, 2018
1.460
1.480
1.390
1.480
59,279
+0.04(+2.78%)
Nov 12, 2018
1.500
1.500
1.440
1.440
20,098
-0.09(-5.88%)
Nov 09, 2018
1.520
1.560
1.460
1.530
40,600
+0.02(+1.09%)
Nov 08, 2018
1.500
1.569
1.480
1.514
196,271
+0.02(+1.58%)
Nov 07, 2018
1.500
1.500
1.470
1.490
40,857
+0.01(+0.49%)
Nov 06, 2018
1.500
1.500
1.457
1.483
5,840
+0.00(+0.18%)
Nov 05, 2018
1.460
1.500
1.450
1.480
9,313
+0.01(+0.68%)
Nov 02, 2018
1.520
1.520
1.470
1.470
22,000
-0.03(-2.00%)
Nov 01, 2018
1.510
1.510
1.470
1.500
44,458
+0.04(+2.74%)
Oct 31, 2018
1.490
1.500
1.460
1.460
16,198
-0.01(-0.68%)
Oct 30, 2018
1.460
1.470
1.430
1.470
36,622
+0.02(+1.38%)
Oct 29, 2018
1.520
1.520
1.450
1.450
24,403
-0.08(-5.23%)
Oct 26, 2018
1.490
1.540
1.480
1.530
24,000
+0.04(+2.68%)
Oct 25, 2018
1.500
1.510
1.411
1.490
49,232
+0.01(+0.68%)
Oct 24, 2018
1.510
1.510
1.470
1.480
31,433
-0.02(-1.17%)
Oct 23, 2018
1.530
1.530
1.480
1.498
29,489
-0.05(-3.39%)
Oct 22, 2018
1.540
1.560
1.480
1.550
77,790
+0.08(+5.44%)
Oct 19, 2018
1.500
1.500
1.460
1.470
25,400
-0.03(-2.00%)
Oct 18, 2018
1.500
1.520
1.457
1.500
26,969
-0.01(-0.66%)
Oct 17, 2018
1.500
1.520
1.490
1.510
27,011
+0.02(+1.34%)
Oct 16, 2018
1.490
1.550
1.460
1.490
52,484
+0.00(+0.00%)
Oct 15, 2018
1.490
1.500
1.450
1.490
11,858
+0.04(+2.76%)
Oct 12, 2018
1.540
1.540
1.450
1.450
21,300
-0.09(-5.84%)
Oct 11, 2018
1.480
1.540
1.470
1.540
37,789
+0.06(+4.05%)
Oct 10, 2018
1.490
1.510
1.460
1.480
39,908
-0.02(-1.33%)
Oct 09, 2018
1.500
1.540
1.460
1.500
36,040
-0.01(-0.66%)
Oct 08, 2018
1.510
1.530
1.500
1.510
10,979
-0.02(-1.31%)
Oct 05, 2018
1.510
1.530
1.500
1.530
17,200
+0.02(+1.32%)
Oct 04, 2018
1.540
1.570
1.510
1.510
18,166
-0.06(-3.82%)
Oct 03, 2018
1.570
1.570
1.530
1.570
20,496
+0.01(+0.64%)
Oct 02, 2018
1.550
1.590
1.520
1.560
55,677
+0.01(+0.65%)
Oct 01, 2018
1.560
1.560
1.520
1.550
32,230
+0.02(+1.31%)
Sep 28, 2018
1.510
1.540
1.510
1.530
42,000
+0.02(+1.32%)
Sep 27, 2018
1.550
1.550
1.510
1.510
72,918
-0.05(-3.21%)
Sep 26, 2018
1.560
1.560
1.530
1.560
44,362
+0.01(+0.65%)
Sep 25, 2018
1.540
1.560
1.520
1.550
31,887
+0.00(+0.00%)
Sep 24, 2018
1.610
1.610
1.520
1.550
69,260
-0.06(-3.73%)
Sep 21, 2018
1.560
1.660
1.530
1.610
428,300
+0.06(+3.87%)
Sep 20, 2018
1.520
1.570
1.520
1.550
67,651
+0.04(+2.65%)
Sep 19, 2018
1.480
1.550
1.480
1.510
32,993
+0.01(+0.67%)
Sep 18, 2018
1.500
1.550
1.490
1.500
62,375
-0.07(-4.46%)
Sep 17, 2018
1.550
1.650
1.460
1.570
103,569
+0.05(+3.29%)
Sep 14, 2018
1.500
1.630
1.500
1.520
174,500
+0.00(+0.00%)
Sep 13, 2018
1.550
1.550
1.500
1.520
40,976
-0.02(-1.30%)
Sep 12, 2018
1.500
1.540
1.500
1.540
104,019
+0.08(+5.48%)
Sep 11, 2018
1.450
1.510
1.450
1.460
63,110
+0.01(+0.69%)
Sep 10, 2018
1.510
1.520
1.450
1.450
37,239
-0.06(-3.97%)
Sep 07, 2018
1.500
1.520
1.450
1.510
86,800
+0.00(+0.00%)
Sep 06, 2018
1.500
1.530
1.500
1.510
63,458
+0.01(+0.67%)
Sep 05, 2018
1.530
1.570
1.470
1.500
130,097
-0.05(-3.23%)
Sep 04, 2018
1.510
1.620
1.440
1.550
592,766
+0.01(+0.65%)
Aug 31, 2018
1.540
1.540
1.540
0
+0.09(+6.21%)
Aug 30, 2018
1.470
1.480
1.430
1.450
90,278
-0.02(-1.36%)
Aug 29, 2018
1.500
1.510
1.450
1.470
99,220
-0.02(-1.34%)
Aug 28, 2018
1.520
1.520
1.480
1.490
75,525
+0.01(+0.68%)
Aug 27, 2018
1.530
1.549
1.480
1.480
105,683
-0.05(-3.27%)
Aug 24, 2018
1.560
1.600
1.470
1.530
225,500
+0.01(+0.66%)
Aug 23, 2018
1.630
1.730
1.520
1.520
287,119
-0.09(-5.59%)
Aug 22, 2018
1.500
1.640
1.500
1.610
577,215
+0.11(+7.33%)
Aug 21, 2018
1.490
1.530
1.470
1.500
65,361
+0.03(+2.04%)
Aug 20, 2018
1.420
1.528
1.420
1.470
56,407
+0.02(+1.38%)
Aug 17, 2018
1.440
1.460
1.420
1.450
100,600
-0.03(-2.03%)
Aug 16, 2018
1.570
1.570
1.440
1.480
93,742
-0.02(-1.33%)
Aug 15, 2018
1.600
1.610
1.430
1.500
335,178
-0.21(-12.28%)
Aug 14, 2018
1.700
1.720
1.660
1.710
76,562
+0.03(+1.79%)
Aug 13, 2018
1.690
1.740
1.680
1.680
54,253
+0.00(+0.00%)
Aug 10, 2018
1.710
1.740
1.680
1.680
38,800
-0.03(-1.75%)
Aug 09, 2018
1.660
1.710
1.654
1.710
33,609
+0.06(+3.64%)
Aug 08, 2018
1.680
1.690
1.630
1.650
64,013
-0.04(-2.37%)
Aug 07, 2018
1.690
1.720
1.600
1.690
167,448
-0.01(-0.59%)
Aug 06, 2018
1.760
1.780
1.690
1.700
119,921
-0.06(-3.41%)
Aug 03, 2018
1.780
1.790
1.750
1.760
18,700
-0.01(-0.56%)
Aug 02, 2018
1.760
1.772
1.720
1.770
57,063
+0.01(+0.57%)
Aug 01, 2018
1.720
1.840
1.710
1.760
110,250
+0.04(+2.33%)
Jul 31, 2018
1.830
1.860
1.710
1.720
197,298
-0.12(-6.52%)
Jul 30, 2018
2.300
2.300
1.810
1.840
699,205
-0.26(-12.38%)
Jul 27, 2018
1.950
2.250
1.910
2.100
889,400
+0.15(+7.69%)
Jul 26, 2018
1.950
1.960
1.880
1.950
92,190
+0.01(+0.52%)
Jul 25, 2018
1.910
1.960
1.900
1.940
84,096
+0.04(+2.11%)
Jul 24, 2018
2.000
2.000
1.890
1.900
124,342
+0.00(+0.00%)
Jul 23, 2018
1.900
1.977
1.900
1.900
296,006
+0.07(+3.83%)
Jul 20, 2018
1.790
1.840
1.760
1.830
60,980
+0.07(+3.97%)
Jul 19, 2018
1.770
1.840
1.720
1.760
181,426
+0.02(+1.15%)
Jul 18, 2018
1.730
1.780
1.710
1.740
72,505
+0.01(+0.58%)
Jul 17, 2018
1.760
1.790
1.710
1.730
132,728
-0.02(-1.14%)
Jul 16, 2018
1.770
1.810
1.750
1.750
95,562
-0.02(-1.13%)
Jul 13, 2018
1.780
1.790
1.770
1.770
23,625
-0.01(-0.56%)
Jul 12, 2018
1.780
1.820
1.760
1.780
41,591
+0.00(+0.00%)
Jul 11, 2018
1.810
1.848
1.760
1.780
97,860
-0.03(-1.66%)
Jul 10, 2018
1.790
1.870
1.762
1.810
141,664
+0.04(+2.26%)
Jul 09, 2018
1.800
1.843
1.740
1.770
274,377
+0.05(+2.91%)
Jul 06, 2018
1.680
1.790
1.680
1.720
231,315
+0.04(+2.38%)
Jul 05, 2018
1.670
1.720
1.625
1.680
199,264
+0.02(+1.14%)
Jul 03, 2018
1.661
1.661
1.661
0
+0.00(+0.06%)
Jul 02, 2018
1.620
1.690
1.600
1.660
155,313
+0.04(+2.47%)
Jun 29, 2018
1.700
1.730
1.591
1.620
300,361
-0.06(-3.57%)
Jun 28, 2018
1.600
1.770
1.591
1.680
231,307
+0.07(+4.35%)
Jun 27, 2018
1.620
1.659
1.610
1.610
47,646
-0.02(-1.23%)
Jun 26, 2018
1.640
1.700
1.560
1.630
109,904
-0.01(-0.61%)
Jun 25, 2018
1.720
1.720
1.580
1.640
218,512
-0.08(-4.65%)
Jun 22, 2018
1.730
1.830
1.700
1.720
354,739
+0.00(+0.00%)
Jun 21, 2018
2.000
2.065
1.710
1.720
1,537,545
-0.48(-21.82%)
Jun 20, 2018
1.440
2.740
1.421
2.200
8,817,490
+0.78(+54.93%)
Jun 19, 2018
1.430
1.460
1.420
1.420
58,951
-0.04(-2.74%)
Jun 18, 2018
1.480
1.488
1.411
1.460
71,818
-0.01(-0.68%)
Jun 15, 2018
1.480
1.470
1.470
21,294
-0.01(-0.68%)
Jun 14, 2018
1.500
1.525
1.457
1.480
78,508
-0.03(-1.99%)
Jun 13, 2018
1.500
1.520
1.470
1.510
95,614
+0.00(+0.00%)
Jun 12, 2018
1.520
1.540
1.480
1.510
81,364
-0.02(-1.31%)
Jun 11, 2018
1.530
1.560
1.500
1.530
114,307
+0.01(+0.66%)
Jun 08, 2018
1.540
1.585
1.490
1.520
309,135
-0.03(-1.94%)
Jun 07, 2018
1.560
1.560
1.530
1.550
19,542
+0.02(+1.31%)
Jun 06, 2018
1.550
1.565
1.501
1.530
54,387
-0.05(-3.16%)
Jun 05, 2018
1.520
1.610
1.505
1.580
161,831
+0.07(+4.64%)
Jun 04, 2018
1.550
1.550
1.480
1.510
185,070
-0.02(-1.31%)
Jun 01, 2018
1.530
1.570
1.510
1.530
97,828
+0.00(+0.10%)
May 31, 2018
1.530
1.550
1.500
1.528
80,398
-0.00(-0.10%)
May 30, 2018
1.520
1.568
1.510
1.530
33,850
+0.02(+1.32%)
May 29, 2018
1.560
1.572
1.510
1.510
105,044
-0.08(-5.03%)
May 25, 2018
1.590
1.590
1.590
0
+0.03(+1.92%)
May 24, 2018
1.550
1.580
1.530
1.560
105,324
+0.03(+1.96%)
May 23, 2018
1.550
1.610
1.520
1.530
165,898
-0.03(-1.96%)
May 22, 2018
1.680
1.680
1.480
1.561
497,041
-0.10(-5.99%)
May 21, 2018
1.700
1.800
1.580
1.660
1,808,245
+0.07(+4.40%)
May 18, 2018
1.610
1.631
1.562
1.590
147,170
+0.00(+0.00%)
May 17, 2018
1.560
1.639
1.530
1.590
192,956
+0.01(+0.63%)
May 16, 2018
1.530
1.719
1.520
1.580
1,725,061
+0.14(+9.72%)
May 15, 2018
1.430
1.450
1.410
1.440
194,540
+0.01(+0.70%)
May 14, 2018
1.450
1.450
1.430
1.430
55,174
-0.01(-0.71%)
May 11, 2018
1.440
1.480
1.433
1.440
57,156
+0.00(+0.01%)
May 10, 2018
1.470
1.470
1.440
1.440
118,883
-0.02(-1.37%)
May 09, 2018
1.460
1.490
1.440
1.460
186,046
+0.00(+0.00%)
May 08, 2018
1.490
1.670
1.450
1.460
1,989,890
-0.04(-2.67%)
May 07, 2018
1.510
1.510
1.410
1.500
186,049
+0.07(+4.90%)
May 04, 2018
1.450
1.580
1.380
1.430
563,225
-0.02(-1.45%)
May 03, 2018
1.400
1.486
1.380
1.451
189,355
+0.04(+2.91%)
May 02, 2018
1.430
1.430
1.400
1.410
14,124
-0.02(-1.40%)
May 01, 2018
1.422
1.430
1.400
1.430
18,379
+0.03(+2.14%)
Apr 30, 2018
1.430
1.450
1.400
1.400
32,513
-0.02(-1.41%)
Apr 27, 2018
1.470
1.490
1.420
1.420
19,395
-0.03(-2.07%)
Apr 26, 2018
1.400
1.470
1.400
1.450
59,129
+0.06(+4.32%)
Apr 25, 2018
1.430
1.430
1.380
1.390
93,751
-0.05(-3.47%)
Apr 24, 2018
1.470
1.490
1.400
1.440
74,959
+0.00(+0.00%)
Apr 23, 2018
1.460
1.580
1.430
1.440
89,078
-0.04(-2.70%)
Apr 20, 2018
1.530
1.530
1.461
1.480
119,520
-0.06(-3.90%)
Apr 19, 2018
1.550
1.550
1.500
1.540
78,572
-0.01(-0.65%)
Apr 18, 2018
1.570
1.570
1.550
1.550
67,192
+0.00(+0.00%)
Apr 17, 2018
1.580
1.640
1.530
1.550
109,860
-0.02(-1.27%)
Apr 16, 2018
1.580
1.580
1.530
1.570
49,180
+0.02(+1.29%)
Apr 13, 2018
1.600
1.609
1.530
1.550
109,433
-0.03(-1.90%)
Apr 12, 2018
1.540
1.631
1.540
1.580
147,712
+0.05(+3.27%)
Apr 11, 2018
1.520
1.600
1.500
1.530
96,255
-0.04(-2.55%)
Apr 10, 2018
1.570
1.669
1.520
1.570
272,484
+0.02(+1.29%)
Apr 09, 2018
1.560
1.920
1.530
1.550
1,561,616
+0.00(+0.00%)
Apr 06, 2018
1.410
1.630
1.400
1.550
1,519,326
+0.18(+13.14%)
Apr 05, 2018
1.400
1.420
1.370
1.370
105,696
-0.02(-1.44%)
Apr 04, 2018
1.350
1.392
1.350
1.390
26,420
+0.03(+2.21%)
Apr 03, 2018
1.390
1.420
1.360
1.360
93,503
-0.02(-1.45%)
Apr 02, 2018
1.420
1.450
1.380
1.380
123,306
-0.04(-2.82%)
Mar 29, 2018
1.420
1.420
1.420
0
+0.00(+0.00%)
Mar 28, 2018
1.510
1.520
1.400
1.420
68,580
-0.10(-6.57%)
Mar 27, 2018
1.470
1.520
1.460
1.520
99,814
+0.05(+3.39%)
Mar 26, 2018
1.530
1.530
1.460
1.470
20,968
-0.02(-1.34%)
Mar 23, 2018
1.510
1.540
1.468
1.490
15,182
-0.03(-1.97%)
Mar 22, 2018
1.520
1.540
1.470
1.520
43,633
-0.02(-1.30%)
Mar 21, 2018
1.500
1.550
1.495
1.540
143,979
+0.02(+1.32%)
Mar 20, 2018
1.480
1.536
1.460
1.520
64,324
+0.05(+3.40%)
Mar 19, 2018
1.540
1.558
1.460
1.470
118,278
-0.08(-5.16%)
Mar 16, 2018
1.500
1.639
1.480
1.550
335,360
+0.05(+3.33%)
Mar 15, 2018
1.520
1.575
1.491
1.500
82,356
-0.02(-1.32%)
Mar 14, 2018
1.560
1.579
1.510
1.520
145,824
-0.04(-2.56%)
Mar 13, 2018
1.610
1.650
1.560
1.560
70,398
-0.04(-2.50%)
Mar 12, 2018
1.620
1.633
1.580
1.600
74,397
-0.02(-1.23%)
Mar 09, 2018
1.690
1.700
1.580
1.620
143,942
-0.04(-2.41%)
Mar 08, 2018
1.620
1.700
1.594
1.660
537,955
+0.06(+3.75%)
Mar 07, 2018
1.550
1.610
1.520
1.600
53,377
+0.03(+1.91%)
Mar 06, 2018
1.570
1.660
1.559
1.570
213,534
+0.00(+0.00%)
Mar 05, 2018
1.540
1.620
1.519
1.570
75,467
+0.01(+0.64%)
Mar 02, 2018
1.520
1.630
1.520
1.560
80,287
+0.00(+0.00%)
Mar 01, 2018
1.570
1.619
1.470
1.560
144,317
-0.01(-0.64%)
Feb 28, 2018
1.590
1.659
1.550
1.570
96,560
-0.02(-1.26%)
Feb 27, 2018
1.690
1.690
1.572
1.590
194,781
-0.11(-6.47%)
Feb 26, 2018
1.740
1.745
1.660
1.700
225,168
-0.01(-0.58%)
Feb 23, 2018
1.700
1.750
1.630
1.710
606,886
+0.04(+2.40%)
Feb 22, 2018
1.720
1.620
1.670
295,271
+0.04(+2.45%)
Feb 21, 2018
1.680
1.691
1.610
1.630
107,301
-0.05(-2.98%)
Feb 20, 2018
1.670
1.720
1.641
1.680
101,646
-0.04(-2.33%)
Feb 16, 2018
1.720
1.720
1.720
0
-0.04(-2.27%)
Feb 15, 2018
1.780
1.849
1.740
1.760
275,603
-0.23(-11.56%)
Feb 14, 2018
2.030
1.960
1.990
213,955
+0.03(+1.53%)
Feb 13, 2018
2.010
2.030
1.960
1.960
223,978
-0.08(-3.92%)
Feb 12, 2018
1.870
2.050
1.860
2.040
622,570
+0.15(+7.94%)
Feb 09, 2018
1.960
2.025
1.810
1.890
139,582
-0.03(-1.56%)
Feb 08, 2018
2.030
2.109
1.900
1.920
195,270
-0.11(-5.42%)
Feb 07, 2018
1.930
1.949
1.924
2.030
173,397
-0.02(-0.97%)
Feb 06, 2018
1.950
2.130
1.800
2.050
342,118
+0.04(+1.99%)
Feb 05, 2018
2.040
2.110
2.010
2.010
207,788
-0.11(-5.19%)
Feb 02, 2018
2.360
2.428
2.010
2.120
512,674
-0.29(-12.03%)
Feb 01, 2018
2.360
2.500
2.330
2.410
566,351
-0.02(-0.82%)
Jan 31, 2018
2.430
2.490
2.351
2.430
337,072
-0.09(-3.57%)
Jan 30, 2018
2.400
2.550
2.400
2.520
491,526
+0.03(+1.20%)
Jan 29, 2018
2.660
2.708
2.410
2.490
840,241
-0.25(-9.12%)
Jan 26, 2018
3.000
3.240
2.720
2.740
2,019,226
-0.23(-7.74%)
Jan 25, 2018
2.900
3.250
2.730
2.970
3,757,126
+0.14(+4.95%)
Jan 24, 2018
2.930
3.150
2.520
2.830
1,771,143
-0.09(-3.08%)
Jan 23, 2018
2.400
3.140
2.351
2.920
9,258,835
+0.43(+17.27%)
Jan 22, 2018
2.650
2.870
2.280
2.490
3,282,150
-0.46(-15.59%)
Jan 19, 2018
2.600
4.450
2.330
2.950
58,324,396
+1.71(+137.90%)
Jan 18, 2018
1.310
1.310
1.230
1.240
138,950
-0.01(-0.80%)
Jan 17, 2018
1.330
1.330
1.250
1.250
41,962
-0.07(-5.30%)
Jan 16, 2018
1.240
1.246
1.240
1.320
634,501
+0.10(+7.94%)
Jan 12, 2018
1.223
1.223
1.223
0
-0.01(-0.58%)
Jan 11, 2018
1.230
1.250
1.200
1.230
54,337
-0.02(-1.59%)
Jan 10, 2018
1.240
1.260
1.240
1.250
45,264
+0.03(+2.44%)
Jan 09, 2018
1.220
1.250
1.210
1.220
50,218
-0.02(-1.60%)
Jan 08, 2018
1.200
1.260
1.200
1.240
16,812
+0.02(+1.64%)
Jan 05, 2018
1.280
1.280
1.214
1.220
68,692
-0.03(-2.40%)
Jan 04, 2018
1.250
1.280
1.230
1.250
21,828
+0.01(+0.81%)
Jan 03, 2018
1.260
1.260
1.225
1.240
29,290
-0.01(-0.80%)
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.