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
)
1.320
-0.050 (-3.65%)
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 (%)
Jan 31, 2019
1.520
1.540
1.450
1.535
78,040
+0.03(+2.33%)
Jan 30, 2019
1.430
1.535
1.430
1.500
140,694
+0.04(+2.75%)
Jan 29, 2019
1.430
1.490
1.430
1.460
88,794
+0.03(+2.09%)
Jan 28, 2019
1.370
1.459
1.370
1.430
148,985
+0.03(+2.14%)
Jan 25, 2019
1.390
1.440
1.360
1.400
66,600
+0.05(+3.70%)
Jan 24, 2019
1.310
1.370
1.300
1.350
65,282
+0.00(+0.00%)
Jan 23, 2019
1.350
1.360
1.280
1.350
44,377
+0.00(+0.00%)
Jan 22, 2019
1.310
1.400
1.270
1.350
85,789
+0.01(+0.75%)
Jan 18, 2019
1.350
1.370
1.330
1.340
67,700
-0.01(-0.74%)
Jan 17, 2019
1.400
1.410
1.340
1.350
45,446
-0.04(-2.88%)
Jan 16, 2019
1.390
1.473
1.390
1.390
29,830
+0.01(+0.72%)
Jan 15, 2019
1.360
1.430
1.360
1.380
69,003
+0.02(+1.47%)
Jan 14, 2019
1.490
1.550
1.350
1.360
51,014
-0.04(-2.86%)
Jan 11, 2019
1.450
1.450
1.390
1.400
55,800
-0.04(-2.78%)
Jan 10, 2019
1.480
1.499
1.440
1.440
31,127
-0.04(-2.37%)
Jan 09, 2019
1.520
1.550
1.460
1.475
95,007
-0.02(-1.67%)
Jan 08, 2019
1.550
1.650
1.470
1.500
88,517
-0.05(-3.23%)
Jan 07, 2019
1.350
1.580
1.350
1.550
316,557
+0.20(+14.81%)
Jan 04, 2019
1.360
1.400
1.350
1.350
20,000
+0.01(+0.75%)
Jan 03, 2019
1.380
1.440
1.310
1.340
26,274
-0.06(-4.29%)
Jan 02, 2019
1.390
1.450
1.360
1.400
65,861
+0.00(+0.00%)
Dec 31, 2018
1.300
1.400
1.270
1.400
109,900
+0.10(+7.69%)
Dec 28, 2018
1.330
1.340
1.270
1.300
239,000
-0.02(-1.52%)
Dec 27, 2018
1.330
1.360
1.320
1.320
53,155
+0.00(+0.00%)
Dec 26, 2018
1.330
1.390
1.320
1.320
34,670
-0.01(-0.75%)
Dec 24, 2018
1.330
1.400
1.320
1.330
33,200
-0.01(-0.75%)
Dec 21, 2018
1.350
1.380
1.320
1.340
130,200
-0.01(-0.74%)
Dec 20, 2018
1.370
1.410
1.310
1.350
188,363
-0.01(-0.74%)
Dec 19, 2018
1.440
1.460
1.350
1.360
102,583
-0.07(-4.90%)
Dec 18, 2018
1.510
1.510
1.363
1.430
233,917
+0.02(+1.42%)
Dec 17, 2018
1.350
1.470
1.350
1.410
163,883
+0.06(+4.44%)
Dec 14, 2018
1.390
1.400
1.330
1.350
46,000
+0.00(+0.00%)
Dec 13, 2018
1.490
1.520
1.280
1.350
130,578
-0.07(-4.93%)
Dec 12, 2018
1.380
1.450
1.380
1.420
79,295
+0.04(+2.90%)
Dec 11, 2018
1.390
1.430
1.380
1.380
39,740
-0.01(-0.72%)
Dec 10, 2018
1.380
1.430
1.380
1.390
16,742
+0.01(+0.72%)
Dec 07, 2018
1.480
1.520
1.380
1.380
84,000
-0.13(-8.61%)
Dec 06, 2018
1.490
1.530
1.490
1.510
149,010
+0.00(+0.00%)
Dec 04, 2018
1.520
1.530
1.510
1.510
214,300
-0.01(-0.66%)
Dec 03, 2018
1.510
1.535
1.510
1.520
62,627
+0.02(+1.33%)
Nov 30, 2018
1.520
1.590
1.500
1.500
89,100
-0.01(-0.66%)
Nov 29, 2018
1.520
1.560
1.510
1.510
23,911
-0.03(-1.95%)
Nov 28, 2018
1.480
1.580
1.460
1.540
128,866
+0.05(+3.36%)
Nov 27, 2018
1.310
1.500
1.310
1.490
201,295
+0.16(+12.03%)
Nov 26, 2018
1.340
1.350
1.323
1.330
16,440
-0.01(-0.75%)
Nov 23, 2018
1.330
1.340
1.330
1.340
800
+0.02(+1.52%)
Nov 21, 2018
1.320
1.320
1.320
0
+0.00(+0.00%)
Nov 20, 2018
1.300
1.370
1.300
1.320
25,571
-0.01(-0.75%)
Nov 19, 2018
1.361
1.373
1.320
1.330
42,424
-0.03(-2.21%)
Nov 16, 2018
1.390
1.390
1.360
1.360
42,100
-0.03(-2.33%)
Nov 15, 2018
1.400
1.427
1.370
1.393
36,857
-0.01(-0.54%)
Nov 14, 2018
1.420
1.432
1.370
1.400
42,682
-0.03(-2.10%)
Nov 13, 2018
1.390
1.490
1.390
1.430
69,202
+0.04(+2.88%)
Nov 12, 2018
1.400
1.410
1.380
1.390
52,999
+0.00(+0.00%)
Nov 09, 2018
1.460
1.490
1.380
1.390
60,100
-0.08(-5.44%)
Nov 08, 2018
1.370
1.470
1.370
1.470
44,152
+0.09(+6.52%)
Nov 07, 2018
1.430
1.444
1.361
1.380
100,740
-0.08(-5.48%)
Nov 06, 2018
1.450
1.490
1.430
1.460
36,046
+0.03(+2.10%)
Nov 05, 2018
1.390
1.470
1.360
1.430
80,434
+0.03(+2.14%)
Nov 02, 2018
1.320
1.410
1.320
1.400
162,900
+0.07(+5.26%)
Nov 01, 2018
1.200
1.350
1.200
1.330
45,432
+0.12(+9.92%)
Oct 31, 2018
1.240
1.270
1.200
1.210
34,047
-0.03(-2.42%)
Oct 30, 2018
1.300
1.300
1.240
1.240
33,514
-0.07(-5.34%)
Oct 29, 2018
1.310
1.320
1.270
1.310
23,763
+0.03(+2.34%)
Oct 26, 2018
1.280
1.310
1.280
1.280
23,700
-0.02(-1.54%)
Oct 25, 2018
1.310
1.313
1.280
1.300
32,686
+0.00(+0.00%)
Oct 24, 2018
1.300
1.350
1.280
1.300
38,301
-0.01(-0.76%)
Oct 23, 2018
1.300
1.317
1.210
1.310
118,417
-0.01(-0.76%)
Oct 22, 2018
1.350
1.370
1.290
1.320
41,911
-0.04(-2.94%)
Oct 19, 2018
1.380
1.380
1.330
1.360
27,200
-0.00(-0.37%)
Oct 18, 2018
1.392
1.410
1.350
1.365
13,547
-0.01(-1.09%)
Oct 17, 2018
1.440
1.440
1.380
1.380
23,377
-0.07(-4.83%)
Oct 16, 2018
1.460
1.460
1.360
1.450
55,608
+0.01(+0.69%)
Oct 15, 2018
1.480
1.540
1.410
1.440
67,881
+0.00(+0.00%)
Oct 12, 2018
1.330
1.490
1.290
1.440
295,400
+0.13(+9.92%)
Oct 11, 2018
1.340
1.350
1.310
1.310
49,483
-0.04(-2.96%)
Oct 10, 2018
1.370
1.400
1.320
1.350
30,758
-0.02(-1.46%)
Oct 09, 2018
1.380
1.430
1.330
1.370
119,969
-0.03(-2.14%)
Oct 08, 2018
1.400
1.450
1.360
1.400
106,696
-0.01(-0.71%)
Oct 05, 2018
1.420
1.420
1.330
1.410
101,900
-0.01(-0.70%)
Oct 04, 2018
1.390
1.470
1.390
1.420
78,759
+0.04(+2.90%)
Oct 03, 2018
1.320
1.390
1.310
1.380
56,143
+0.05(+4.15%)
Oct 02, 2018
1.310
1.370
1.300
1.325
175,383
+0.01(+1.15%)
Oct 01, 2018
1.440
1.448
1.250
1.310
311,333
-0.11(-7.75%)
Sep 28, 2018
1.400
1.470
1.400
1.420
121,200
+0.04(+2.90%)
Sep 27, 2018
1.400
1.480
1.360
1.380
511,112
-0.32(-18.82%)
Sep 26, 2018
1.800
1.820
1.700
1.700
54,565
-0.09(-5.03%)
Sep 25, 2018
1.800
1.840
1.790
1.790
63,913
-0.03(-1.65%)
Sep 24, 2018
1.800
1.860
1.790
1.820
67,268
+0.03(+1.68%)
Sep 21, 2018
1.830
1.860
1.780
1.790
259,700
-0.03(-1.65%)
Sep 20, 2018
1.790
1.850
1.770
1.820
40,133
+0.02(+1.11%)
Sep 19, 2018
1.820
1.830
1.720
1.800
59,357
-0.02(-1.10%)
Sep 18, 2018
1.780
1.880
1.730
1.820
76,841
+0.04(+2.25%)
Sep 17, 2018
1.720
1.820
1.720
1.780
76,517
+0.00(+0.00%)
Sep 14, 2018
1.770
1.800
1.630
1.780
129,900
+0.00(+0.00%)
Sep 13, 2018
1.770
1.864
1.630
1.780
288,064
-0.03(-1.66%)
Sep 12, 2018
1.850
1.850
1.490
1.810
855,328
-0.03(-1.63%)
Sep 11, 2018
1.950
1.980
1.840
1.840
131,415
-0.12(-6.12%)
Sep 10, 2018
1.980
2.070
1.940
1.960
152,832
+0.02(+1.03%)
Sep 07, 2018
1.870
1.970
1.870
1.940
365,800
+0.09(+4.86%)
Sep 06, 2018
1.850
1.940
1.825
1.850
157,403
-0.09(-4.64%)
Sep 05, 2018
1.900
1.970
1.855
1.940
156,415
+0.07(+3.74%)
Sep 04, 2018
2.000
2.020
1.870
1.870
138,475
-0.12(-6.03%)
Aug 31, 2018
1.990
1.990
1.990
0
+0.11(+5.85%)
Aug 30, 2018
1.900
1.943
1.880
1.880
121,903
-0.03(-1.57%)
Aug 29, 2018
1.970
1.970
1.900
1.910
162,898
-0.04(-2.05%)
Aug 28, 2018
2.010
2.030
1.950
1.950
47,138
+0.00(+0.00%)
Aug 27, 2018
2.190
2.200
1.910
1.950
462,233
-0.08(-3.94%)
Aug 24, 2018
2.070
2.100
2.020
2.030
66,900
-0.04(-1.93%)
Aug 23, 2018
2.040
2.090
2.040
2.070
53,632
+0.03(+1.47%)
Aug 22, 2018
2.060
2.100
2.020
2.040
19,359
+0.01(+0.49%)
Aug 21, 2018
2.020
2.070
2.020
2.030
66,842
+0.00(+0.00%)
Aug 20, 2018
2.080
2.080
2.020
2.030
28,180
-0.05(-2.40%)
Aug 17, 2018
2.080
2.150
2.070
2.080
25,600
-0.01(-0.48%)
Aug 16, 2018
2.090
2.155
2.070
2.090
38,894
+0.01(+0.48%)
Aug 15, 2018
2.030
2.120
2.030
2.080
76,678
+0.05(+2.46%)
Aug 14, 2018
2.020
2.080
1.940
2.030
80,431
-0.03(-1.46%)
Aug 13, 2018
2.160
2.188
2.040
2.060
58,880
-0.12(-5.50%)
Aug 10, 2018
2.160
2.220
2.150
2.180
38,100
+0.03(+1.40%)
Aug 09, 2018
2.250
2.271
2.150
2.150
75,600
-0.12(-5.08%)
Aug 08, 2018
2.240
2.300
2.190
2.265
171,645
+0.02(+1.12%)
Aug 07, 2018
1.980
2.251
1.980
2.240
276,374
+0.25(+12.56%)
Aug 06, 2018
1.950
2.000
1.900
1.990
81,750
+0.05(+2.58%)
Aug 03, 2018
1.930
1.950
1.870
1.940
73,700
+0.04(+2.11%)
Aug 02, 2018
1.920
1.960
1.859
1.900
61,801
-0.04(-2.06%)
Aug 01, 2018
1.960
1.960
1.900
1.940
16,107
+0.01(+0.52%)
Jul 31, 2018
1.920
1.960
1.840
1.930
95,357
-0.01(-0.52%)
Jul 30, 2018
2.030
2.030
1.940
1.940
51,196
-0.08(-3.96%)
Jul 27, 2018
2.040
2.089
2.005
2.020
32,200
-0.02(-0.80%)
Jul 26, 2018
1.980
2.089
1.950
2.036
62,058
+0.02(+0.80%)
Jul 25, 2018
2.000
2.090
1.977
2.020
79,032
+0.01(+0.50%)
Jul 24, 2018
2.010
2.050
2.000
2.010
37,960
-0.01(-0.50%)
Jul 23, 2018
2.040
2.040
1.960
2.020
86,066
-0.03(-1.46%)
Jul 20, 2018
2.060
2.072
2.020
2.050
38,981
+0.00(+0.00%)
Jul 19, 2018
2.120
2.142
2.050
2.050
115,055
-0.06(-2.84%)
Jul 18, 2018
2.160
2.160
2.100
2.110
32,992
-0.04(-1.94%)
Jul 17, 2018
2.080
2.160
2.070
2.152
64,510
+0.06(+2.95%)
Jul 16, 2018
2.080
2.110
2.010
2.090
35,443
+0.01(+0.48%)
Jul 13, 2018
2.050
2.100
2.050
2.080
40,772
+0.02(+0.97%)
Jul 12, 2018
2.100
2.038
2.060
121,018
+0.00(+0.00%)
Jul 11, 2018
2.030
2.070
1.982
2.060
109,525
+0.02(+0.98%)
Jul 10, 2018
2.070
2.072
1.990
2.040
219,029
-0.01(-0.49%)
Jul 09, 2018
2.030
2.070
2.030
2.050
318,219
+0.03(+1.49%)
Jul 06, 2018
2.030
2.030
2.000
2.020
102,369
+0.01(+0.50%)
Jul 05, 2018
2.039
1.950
2.010
94,869
+0.06(+3.08%)
Jul 03, 2018
1.950
1.950
1.950
0
+0.00(+0.00%)
Jul 02, 2018
2.030
2.030
1.920
1.950
73,207
-0.07(-3.47%)
Jun 29, 2018
1.975
2.020
211,813
-0.09(-4.27%)
Jun 28, 2018
2.090
2.150
2.080
2.110
132,817
+0.03(+1.44%)
Jun 27, 2018
2.250
2.270
1.970
2.080
348,878
-0.16(-7.14%)
Jun 26, 2018
2.240
2.270
2.210
2.240
180,787
+0.02(+0.90%)
Jun 25, 2018
2.270
2.270
2.181
2.220
122,993
-0.03(-1.33%)
Jun 22, 2018
2.200
2.250
2.172
2.250
132,947
+0.06(+2.74%)
Jun 21, 2018
2.070
2.220
2.030
2.190
49,389
-0.03(-1.35%)
Jun 20, 2018
2.160
2.250
2.160
2.220
59,203
+0.03(+1.37%)
Jun 19, 2018
2.250
2.250
2.130
2.190
125,430
-0.05(-2.23%)
Jun 18, 2018
2.220
2.370
2.200
2.240
143,099
-0.05(-2.18%)
Jun 15, 2018
2.250
2.250
2.290
93,990
+0.04(+1.78%)
Jun 14, 2018
2.250
2.290
2.190
2.250
210,448
+0.00(+0.00%)
Jun 13, 2018
2.170
2.340
2.160
2.250
706,384
+0.09(+4.18%)
Jun 12, 2018
2.000
2.190
1.970
2.160
203,860
+0.19(+9.63%)
Jun 11, 2018
1.980
2.000
1.960
1.970
18,809
+0.00(+0.00%)
Jun 08, 2018
1.960
2.000
1.940
1.970
46,844
+0.00(+0.00%)
Jun 07, 2018
1.970
1.970
1.940
1.970
52,324
+0.01(+0.51%)
Jun 06, 2018
1.980
2.050
1.960
1.960
72,184
-0.01(-0.51%)
Jun 05, 2018
1.950
2.040
1.931
1.970
88,994
+0.01(+0.51%)
Jun 04, 2018
2.060
2.060
1.870
1.960
190,077
-0.10(-4.85%)
Jun 01, 2018
2.080
2.100
2.030
2.060
122,633
-0.02(-0.96%)
May 31, 2018
2.020
2.090
2.000
2.080
209,700
+0.08(+4.00%)
May 30, 2018
2.000
2.050
2.000
2.000
61,769
+0.00(+0.00%)
May 29, 2018
1.980
2.100
1.972
2.000
138,625
+0.02(+1.01%)
May 25, 2018
1.980
1.980
1.980
0
+0.04(+2.06%)
May 24, 2018
1.810
1.950
1.810
1.940
113,896
+0.11(+6.01%)
May 23, 2018
1.820
1.870
1.800
1.830
71,236
+0.06(+3.39%)
May 22, 2018
1.750
1.800
1.740
1.770
28,177
+0.04(+2.31%)
May 21, 2018
1.781
1.781
1.730
1.730
57,639
-0.06(-3.35%)
May 18, 2018
1.780
1.820
1.770
1.790
37,984
+0.02(+1.13%)
May 17, 2018
1.790
1.860
1.760
1.770
97,011
+0.00(+0.00%)
May 16, 2018
1.750
1.780
1.720
1.770
72,371
+0.06(+3.51%)
May 15, 2018
1.660
1.770
1.640
1.710
71,281
+0.07(+4.27%)
May 14, 2018
1.630
1.650
1.600
1.640
135,405
+0.00(+0.00%)
May 11, 2018
1.660
1.664
1.600
1.640
60,177
-0.02(-1.20%)
May 10, 2018
1.640
1.670
1.625
1.660
62,597
-0.03(-1.78%)
May 09, 2018
1.850
1.850
1.450
1.690
380,295
-0.18(-9.63%)
May 08, 2018
1.860
1.910
1.850
1.870
72,463
-0.02(-1.06%)
May 07, 2018
1.901
1.920
1.853
1.890
96,315
-0.01(-0.53%)
May 04, 2018
1.880
1.920
1.868
1.900
90,933
+0.03(+1.39%)
May 03, 2018
1.880
1.976
1.870
1.874
101,532
-0.02(-0.85%)
May 02, 2018
1.990
1.990
1.860
1.890
156,166
-0.03(-1.56%)
May 01, 2018
2.040
2.040
1.854
1.920
170,896
-0.06(-3.03%)
Apr 30, 2018
2.000
2.100
1.980
1.980
382,165
+0.02(+1.02%)
Apr 27, 2018
1.810
2.030
1.810
1.960
240,307
+0.14(+7.69%)
Apr 26, 2018
1.790
1.890
1.789
1.820
119,357
+0.01(+0.55%)
Apr 25, 2018
1.750
1.810
1.750
1.810
70,528
+0.06(+3.43%)
Apr 24, 2018
1.750
1.780
1.750
1.750
26,101
+0.00(+0.00%)
Apr 23, 2018
1.770
1.775
1.750
1.750
28,318
-0.02(-1.13%)
Apr 20, 2018
1.770
1.790
1.770
1.770
18,113
+0.00(+0.00%)
Apr 19, 2018
1.780
1.810
1.770
1.770
47,343
-0.02(-1.12%)
Apr 18, 2018
1.840
1.840
1.780
1.790
25,943
-0.04(-2.19%)
Apr 17, 2018
1.770
1.840
1.770
1.830
59,988
+0.06(+3.39%)
Apr 16, 2018
1.810
1.820
1.770
1.770
48,423
-0.04(-2.21%)
Apr 13, 2018
1.850
1.851
1.800
1.810
21,999
-0.04(-2.16%)
Apr 12, 2018
1.820
1.870
1.760
1.850
84,533
+0.03(+1.65%)
Apr 11, 2018
1.760
1.820
1.760
1.820
48,142
+0.06(+3.41%)
Apr 10, 2018
1.790
1.810
1.760
1.760
75,041
-0.02(-1.12%)
Apr 09, 2018
1.820
1.850
1.770
1.780
54,315
-0.04(-2.20%)
Apr 06, 2018
1.790
1.930
1.780
1.820
519,100
+0.05(+2.82%)
Apr 05, 2018
1.800
1.810
1.770
1.770
72,827
-0.03(-1.67%)
Apr 04, 2018
1.770
1.890
1.750
1.800
110,224
-0.01(-0.55%)
Apr 03, 2018
1.720
1.880
1.710
1.810
174,884
+0.09(+5.23%)
Apr 02, 2018
1.810
1.810
1.700
1.720
42,494
-0.09(-4.97%)
Mar 29, 2018
1.810
1.810
1.810
0
+0.06(+3.43%)
Mar 28, 2018
1.750
1.840
1.680
1.750
92,338
-0.01(-0.57%)
Mar 27, 2018
1.790
1.874
1.711
1.760
55,512
-0.01(-0.56%)
Mar 26, 2018
1.720
1.790
1.650
1.770
83,451
+0.06(+3.51%)
Mar 23, 2018
1.840
1.850
1.700
1.710
215,283
-0.12(-6.56%)
Mar 22, 2018
2.050
2.050
1.810
1.830
350,869
-0.05(-2.66%)
Mar 21, 2018
2.160
2.190
1.761
1.880
579,001
-0.29(-13.36%)
Mar 20, 2018
1.950
2.250
1.950
2.170
710,183
+0.22(+11.28%)
Mar 19, 2018
1.950
1.990
1.911
1.950
176,929
-0.02(-1.02%)
Mar 16, 2018
1.920
2.020
1.893
1.970
572,409
+0.09(+4.79%)
Mar 15, 2018
1.890
1.930
1.860
1.880
167,140
+0.01(+0.53%)
Mar 14, 2018
1.810
1.900
1.730
1.870
167,232
+0.07(+3.89%)
Mar 13, 2018
1.770
1.810
1.641
1.800
104,355
+0.04(+2.27%)
Mar 12, 2018
1.900
1.919
1.690
1.760
178,202
-0.06(-3.30%)
Mar 09, 2018
1.890
1.900
1.780
1.820
166,682
-0.01(-0.55%)
Mar 08, 2018
1.710
1.940
1.671
1.830
329,228
+0.17(+10.24%)
Mar 07, 2018
1.630
1.750
1.540
1.660
268,066
+0.03(+1.84%)
Mar 06, 2018
1.450
1.650
1.430
1.630
258,009
+0.20(+13.99%)
Mar 05, 2018
1.360
1.439
1.360
1.430
40,735
+0.06(+4.38%)
Mar 02, 2018
1.400
1.440
1.350
1.370
81,224
+0.01(+0.74%)
Mar 01, 2018
1.390
1.391
1.350
1.360
37,566
-0.03(-2.16%)
Feb 28, 2018
1.460
1.530
1.390
1.390
185,730
-0.07(-4.79%)
Feb 27, 2018
1.380
1.480
1.380
1.460
118,552
+0.08(+5.80%)
Feb 26, 2018
1.350
1.390
1.330
1.380
117,378
+0.04(+2.99%)
Feb 23, 2018
1.320
1.350
1.320
1.340
45,674
+0.02(+1.52%)
Feb 22, 2018
1.300
1.350
1.300
1.320
27,212
+0.01(+0.76%)
Feb 21, 2018
1.300
1.340
1.300
1.310
32,419
-0.01(-0.77%)
Feb 20, 2018
1.310
1.310
1.280
1.320
71,398
-0.02(-1.49%)
Feb 16, 2018
1.340
1.340
1.340
0
+0.02(+1.52%)
Feb 15, 2018
1.350
1.350
1.280
1.320
57,721
+0.00(+0.00%)
Feb 14, 2018
1.350
1.350
1.291
1.320
70,479
+0.01(+0.76%)
Feb 13, 2018
1.280
1.310
1.280
1.310
29,770
+0.02(+1.55%)
Feb 12, 2018
1.310
1.320
1.280
1.290
54,162
-0.01(-0.77%)
Feb 09, 2018
1.380
1.390
1.280
1.300
88,483
-0.05(-3.70%)
Feb 08, 2018
1.350
1.350
1.310
1.350
33,815
+0.00(+0.00%)
Feb 07, 2018
1.380
1.397
1.340
1.350
24,123
-0.03(-2.17%)
Feb 06, 2018
1.220
1.390
1.220
1.380
137,007
+0.06(+4.55%)
Feb 05, 2018
1.210
1.320
1.180
1.320
52,847
+0.09(+7.32%)
Feb 02, 2018
1.270
1.270
1.170
1.230
47,466
-0.03(-2.38%)
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.