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
Teucrium Wheat
(NY:
WEAT
)
6.380
UNCHANGED
Streaming Delayed Price
Updated: 8:00 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 (%)
Apr 30, 2020
5.250
5.390
5.230
5.360
117,613
+0.06(+1.13%)
Apr 29, 2020
5.400
5.400
5.220
5.300
181,285
-0.11(-2.03%)
Apr 28, 2020
5.460
5.460
5.370
5.410
55,345
+0.05(+0.93%)
Apr 27, 2020
5.380
5.440
5.340
5.360
122,388
-0.10(-1.83%)
Apr 24, 2020
5.600
5.600
5.420
5.460
123,600
-0.12(-2.15%)
Apr 23, 2020
5.680
5.680
5.540
5.580
90,444
+0.03(+0.54%)
Apr 22, 2020
5.610
5.610
5.550
5.550
76,128
-0.04(-0.72%)
Apr 21, 2020
5.530
5.645
5.530
5.590
113,423
-0.01(-0.18%)
Apr 20, 2020
5.680
5.750
5.560
5.600
268,014
+0.09(+1.72%)
Apr 17, 2020
5.490
5.520
5.400
5.505
105,400
+0.02(+0.28%)
Apr 16, 2020
5.580
5.580
5.480
5.490
129,039
-0.09(-1.61%)
Apr 15, 2020
5.600
5.600
5.500
5.580
169,040
-0.10(-1.76%)
Apr 14, 2020
5.770
5.770
5.650
5.680
270,575
-0.09(-1.56%)
Apr 13, 2020
5.750
5.790
5.710
5.770
161,422
+0.05(+0.87%)
Apr 09, 2020
5.710
5.740
5.670
5.720
192,900
+0.09(+1.60%)
Apr 08, 2020
5.650
5.677
5.580
5.630
156,180
+0.01(+0.18%)
Apr 07, 2020
5.650
5.650
5.580
5.620
147,924
-0.05(-0.88%)
Apr 06, 2020
5.690
5.700
5.650
5.670
189,158
+0.07(+1.25%)
Apr 03, 2020
5.640
5.659
5.570
5.600
145,700
+0.04(+0.72%)
Apr 02, 2020
5.500
5.610
5.500
5.560
167,121
-0.06(-1.07%)
Apr 01, 2020
5.760
5.800
5.600
5.620
129,448
-0.18(-3.10%)
Mar 31, 2020
5.670
5.810
5.670
5.800
146,772
+0.11(+1.93%)
Mar 30, 2020
5.780
5.800
5.680
5.690
239,840
-0.01(-0.18%)
Mar 27, 2020
5.660
5.830
5.660
5.700
120,700
-0.01(-0.18%)
Mar 26, 2020
5.800
5.840
5.650
5.710
192,575
-0.07(-1.21%)
Mar 25, 2020
5.680
5.850
5.660
5.780
185,267
+0.10(+1.76%)
Mar 24, 2020
5.650
5.680
5.550
5.680
107,111
+0.00(+0.00%)
Mar 23, 2020
5.650
5.700
5.602
5.680
146,954
+0.18(+3.27%)
Mar 20, 2020
5.690
5.690
5.485
5.500
89,900
+0.00(+0.00%)
Mar 19, 2020
5.320
5.550
5.320
5.500
190,310
+0.24(+4.56%)
Mar 18, 2020
5.060
5.280
5.060
5.260
190,815
+0.11(+2.14%)
Mar 17, 2020
5.170
5.240
5.140
5.150
125,307
-0.02(-0.39%)
Mar 16, 2020
5.100
5.190
4.910
5.170
234,049
-0.09(-1.71%)
Mar 13, 2020
5.250
5.292
5.210
5.260
128,200
+0.03(+0.57%)
Mar 12, 2020
5.180
5.288
5.170
5.230
88,554
-0.10(-1.88%)
Mar 11, 2020
5.360
5.384
5.300
5.330
72,460
-0.08(-1.48%)
Mar 10, 2020
5.420
5.430
5.350
5.410
42,483
+0.01(+0.19%)
Mar 09, 2020
5.290
5.420
5.270
5.400
118,251
+0.08(+1.50%)
Mar 06, 2020
5.350
5.380
5.310
5.320
37,600
-0.07(-1.30%)
Mar 05, 2020
5.370
5.420
5.350
5.390
44,557
+0.00(+0.00%)
Mar 04, 2020
5.440
5.440
5.370
5.390
44,143
-0.09(-1.64%)
Mar 03, 2020
5.410
5.520
5.410
5.480
39,967
+0.05(+0.92%)
Mar 02, 2020
5.430
5.450
5.360
5.430
117,336
+0.00(+0.00%)
Feb 28, 2020
5.400
5.470
5.320
5.430
151,800
-0.02(-0.37%)
Feb 27, 2020
5.510
5.510
5.450
5.450
247,181
-0.09(-1.62%)
Feb 26, 2020
5.560
5.590
5.530
5.540
322,658
-0.03(-0.54%)
Feb 25, 2020
5.530
5.580
5.490
5.570
168,200
+0.00(+0.00%)
Feb 24, 2020
5.640
5.640
5.540
5.570
238,006
-0.17(-2.96%)
Feb 21, 2020
5.820
5.880
5.725
5.740
310,600
-0.05(-0.86%)
Feb 20, 2020
5.820
5.820
5.770
5.790
58,470
-0.03(-0.52%)
Feb 19, 2020
5.800
5.830
5.710
5.820
211,058
-0.02(-0.34%)
Feb 18, 2020
5.800
5.870
5.700
5.840
589,285
+0.22(+3.91%)
Feb 14, 2020
5.660
5.675
5.610
5.620
98,000
-0.02(-0.35%)
Feb 13, 2020
5.670
5.670
5.615
5.640
25,799
-0.04(-0.70%)
Feb 12, 2020
5.620
5.690
5.620
5.680
28,024
+0.06(+1.07%)
Feb 11, 2020
5.690
5.720
5.620
5.620
104,384
-0.08(-1.40%)
Feb 10, 2020
5.770
5.790
5.700
5.700
74,903
-0.06(-1.04%)
Feb 07, 2020
5.730
5.780
5.720
5.760
145,700
+0.04(+0.70%)
Feb 06, 2020
5.770
5.770
5.720
5.720
18,313
-0.04(-0.69%)
Feb 05, 2020
5.750
5.790
5.740
5.760
30,385
+0.02(+0.35%)
Feb 04, 2020
5.780
5.790
5.730
5.740
54,700
+0.03(+0.53%)
Feb 03, 2020
5.670
5.750
5.660
5.710
102,736
-0.01(-0.17%)
Jan 31, 2020
5.760
5.784
5.720
5.720
46,100
-0.05(-0.87%)
Jan 30, 2020
5.750
5.784
5.700
5.770
94,925
-0.02(-0.35%)
Jan 29, 2020
5.810
5.830
5.780
5.790
188,746
-0.07(-1.19%)
Jan 28, 2020
5.860
5.900
5.840
5.860
86,342
-0.05(-0.85%)
Jan 27, 2020
5.800
5.920
5.800
5.910
149,824
+0.00(+0.00%)
Jan 24, 2020
5.960
5.960
5.890
5.910
174,400
-0.07(-1.17%)
Jan 23, 2020
6.000
6.008
5.955
5.980
82,729
+0.02(+0.34%)
Jan 22, 2020
6.060
6.090
5.950
5.960
277,455
-0.05(-0.83%)
Jan 21, 2020
5.950
6.010
5.933
6.010
221,451
+0.10(+1.69%)
Jan 17, 2020
5.880
5.930
5.870
5.910
65,900
+0.05(+0.85%)
Jan 16, 2020
5.940
5.940
5.827
5.860
79,417
-0.08(-1.35%)
Jan 15, 2020
5.910
5.990
5.910
5.940
156,669
+0.03(+0.51%)
Jan 14, 2020
5.860
5.955
5.860
5.910
225,072
+0.05(+0.85%)
Jan 13, 2020
5.870
5.880
5.840
5.860
97,949
-0.03(-0.51%)
Jan 10, 2020
5.890
5.920
5.820
5.890
105,700
+0.00(+0.00%)
Jan 09, 2020
5.820
5.900
5.820
5.890
85,402
+0.09(+1.55%)
Jan 08, 2020
5.760
5.820
5.745
5.800
71,882
+0.02(+0.35%)
Jan 07, 2020
5.730
5.780
5.730
5.780
89,224
-0.01(-0.17%)
Jan 06, 2020
5.810
5.810
5.735
5.790
106,105
-0.02(-0.34%)
Jan 03, 2020
5.820
5.834
5.790
5.810
120,600
-0.05(-0.85%)
Jan 02, 2020
5.870
5.919
5.833
5.860
159,936
+0.01(+0.17%)
Dec 31, 2019
5.810
5.850
5.790
5.850
146,100
+0.05(+0.86%)
Dec 30, 2019
5.850
5.868
5.765
5.800
85,603
-0.02(-0.34%)
Dec 27, 2019
5.760
5.848
5.760
5.820
76,900
+0.06(+1.04%)
Dec 26, 2019
5.670
5.760
5.670
5.760
48,375
+0.08(+1.41%)
Dec 24, 2019
5.660
5.711
5.660
5.680
121,200
+0.01(+0.18%)
Dec 23, 2019
5.700
5.720
5.660
5.670
125,050
-0.03(-0.53%)
Dec 20, 2019
5.700
5.700
5.650
5.700
59,000
-0.01(-0.18%)
Dec 19, 2019
5.750
5.772
5.701
5.710
40,256
-0.02(-0.38%)
Dec 18, 2019
5.740
5.795
5.711
5.732
95,054
-0.05(-0.84%)
Dec 17, 2019
5.750
5.800
5.700
5.780
135,083
+0.05(+0.87%)
Dec 16, 2019
5.660
5.800
5.640
5.730
248,402
+0.15(+2.60%)
Dec 13, 2019
5.590
5.605
5.530
5.585
163,900
+0.03(+0.63%)
Dec 12, 2019
5.470
5.600
5.470
5.550
122,848
+0.10(+1.83%)
Dec 11, 2019
5.490
5.500
5.430
5.450
160,102
-0.05(-1.00%)
Dec 10, 2019
5.490
5.540
5.460
5.505
37,747
+0.01(+0.27%)
Dec 09, 2019
5.490
5.520
5.480
5.490
55,861
-0.02(-0.36%)
Dec 06, 2019
5.520
5.520
5.470
5.510
44,800
+0.01(+0.18%)
Dec 05, 2019
5.590
5.590
5.500
5.500
51,896
-0.04(-0.72%)
Dec 04, 2019
5.530
5.550
5.510
5.540
16,164
+0.01(+0.27%)
Dec 03, 2019
5.630
5.640
5.515
5.525
141,555
-0.10(-1.87%)
Dec 02, 2019
5.670
5.680
5.610
5.630
44,048
-0.04(-0.67%)
Nov 29, 2019
5.530
5.710
5.530
5.668
197,700
+0.14(+2.50%)
Nov 27, 2019
5.560
5.582
5.530
5.530
35,800
-0.03(-0.54%)
Nov 26, 2019
5.560
5.580
5.530
5.560
31,010
-0.02(-0.36%)
Nov 25, 2019
5.490
5.600
5.490
5.580
72,321
+0.12(+2.29%)
Nov 22, 2019
5.380
5.496
5.380
5.455
188,200
+0.07(+1.30%)
Nov 21, 2019
5.470
5.479
5.380
5.385
13,718
-0.07(-1.19%)
Nov 20, 2019
5.450
5.455
5.400
5.450
60,640
+0.03(+0.55%)
Nov 19, 2019
5.380
5.460
5.380
5.420
34,160
+0.05(+0.93%)
Nov 18, 2019
5.310
5.397
5.290
5.370
56,051
+0.03(+0.56%)
Nov 15, 2019
5.380
5.390
5.330
5.340
146,100
-0.05(-0.93%)
Nov 14, 2019
5.400
5.430
5.370
5.390
75,532
-0.03(-0.55%)
Nov 13, 2019
5.490
5.490
5.406
5.420
72,155
-0.10(-1.81%)
Nov 12, 2019
5.410
5.520
5.397
5.520
121,781
+0.12(+2.22%)
Nov 11, 2019
5.400
5.430
5.380
5.400
90,011
-0.02(-0.37%)
Nov 08, 2019
5.420
5.507
5.380
5.420
142,300
-0.04(-0.73%)
Nov 07, 2019
5.490
5.503
5.440
5.460
54,264
-0.05(-0.91%)
Nov 06, 2019
5.500
5.538
5.484
5.510
86,561
+0.01(+0.18%)
Nov 05, 2019
5.460
5.500
5.440
5.500
28,321
+0.05(+0.92%)
Nov 04, 2019
5.480
5.480
5.440
5.450
152,291
-0.04(-0.73%)
Nov 01, 2019
5.450
5.500
5.438
5.490
36,100
+0.06(+1.10%)
Oct 31, 2019
5.430
5.440
5.362
5.430
192,462
-0.01(-0.18%)
Oct 30, 2019
5.420
5.479
5.420
5.440
65,159
-0.02(-0.37%)
Oct 29, 2019
5.470
5.500
5.440
5.460
35,651
-0.02(-0.36%)
Oct 28, 2019
5.480
5.505
5.460
5.480
67,799
-0.04(-0.72%)
Oct 25, 2019
5.530
5.560
5.500
5.520
53,600
+0.01(+0.18%)
Oct 24, 2019
5.580
5.580
5.500
5.510
36,251
-0.03(-0.54%)
Oct 23, 2019
5.510
5.583
5.502
5.540
214,660
+0.02(+0.36%)
Oct 22, 2019
5.590
5.630
5.510
5.520
47,103
-0.06(-1.08%)
Oct 21, 2019
5.650
5.660
5.570
5.580
188,923
-0.05(-0.89%)
Oct 18, 2019
5.580
5.635
5.550
5.630
83,800
+0.07(+1.26%)
Oct 17, 2019
5.500
5.580
5.500
5.560
79,427
+0.11(+2.02%)
Oct 16, 2019
5.420
5.480
5.409
5.450
36,328
+0.04(+0.65%)
Oct 15, 2019
5.410
5.440
5.390
5.415
54,852
-0.04(-0.82%)
Oct 14, 2019
5.450
5.480
5.410
5.460
150,296
+0.03(+0.55%)
Oct 11, 2019
5.310
5.465
5.310
5.430
145,000
+0.16(+3.04%)
Oct 10, 2019
5.400
5.400
5.240
5.270
142,157
-0.11(-2.04%)
Oct 09, 2019
5.370
5.400
5.360
5.380
298,144
+0.02(+0.37%)
Oct 08, 2019
5.230
5.390
5.230
5.360
85,072
+0.09(+1.71%)
Oct 07, 2019
5.300
5.350
5.260
5.270
38,939
+0.00(+0.00%)
Oct 04, 2019
5.270
5.282
5.252
5.270
32,800
+0.02(+0.38%)
Oct 03, 2019
5.230
5.290
5.230
5.250
45,068
+0.01(+0.19%)
Oct 02, 2019
5.290
5.300
5.231
5.240
29,083
-0.08(-1.50%)
Oct 01, 2019
5.280
5.352
5.264
5.320
83,694
+0.02(+0.38%)
Sep 30, 2019
5.240
5.355
5.200
5.300
130,856
+0.08(+1.63%)
Sep 27, 2019
5.240
5.255
5.210
5.215
43,200
+0.01(+0.19%)
Sep 26, 2019
5.170
5.210
5.155
5.205
50,367
+0.08(+1.62%)
Sep 25, 2019
5.150
5.170
5.120
5.122
30,889
-0.05(-0.93%)
Sep 24, 2019
5.160
5.190
5.130
5.170
61,671
+0.00(+0.00%)
Sep 23, 2019
5.200
5.220
5.165
5.170
51,456
-0.03(-0.58%)
Sep 20, 2019
5.220
5.244
5.180
5.200
71,800
-0.01(-0.19%)
Sep 19, 2019
5.230
5.270
5.190
5.210
142,722
-0.03(-0.57%)
Sep 18, 2019
5.200
5.270
5.199
5.240
64,468
+0.04(+0.77%)
Sep 17, 2019
5.200
5.214
5.160
5.200
46,500
-0.02(-0.38%)
Sep 16, 2019
5.180
5.250
5.170
5.220
93,071
+0.04(+0.77%)
Sep 13, 2019
5.210
5.240
5.160
5.180
93,500
+0.00(+0.00%)
Sep 12, 2019
5.150
5.210
5.050
5.180
238,216
+0.06(+1.17%)
Sep 11, 2019
5.150
5.150
5.100
5.120
87,839
-0.05(-0.97%)
Sep 10, 2019
5.120
5.170
5.096
5.170
102,752
+0.10(+1.97%)
Sep 09, 2019
4.940
5.087
4.940
5.070
87,301
+0.09(+1.81%)
Sep 06, 2019
4.980
5.000
4.960
4.980
32,400
-0.04(-0.80%)
Sep 05, 2019
5.020
5.030
5.000
5.020
81,702
+0.06(+1.21%)
Sep 04, 2019
4.930
4.996
4.900
4.960
82,416
+0.06(+1.22%)
Sep 03, 2019
4.950
4.959
4.873
4.900
120,166
-0.06(-1.21%)
Aug 30, 2019
5.050
5.050
4.960
4.960
112,200
-0.09(-1.78%)
Aug 29, 2019
5.040
5.080
5.040
5.050
52,889
-0.03(-0.59%)
Aug 28, 2019
5.080
5.110
5.040
5.080
26,230
-0.01(-0.20%)
Aug 27, 2019
5.070
5.140
5.070
5.090
44,104
-0.00(-0.10%)
Aug 26, 2019
5.150
5.154
5.090
5.095
24,314
-0.03(-0.49%)
Aug 23, 2019
5.050
5.120
5.030
5.120
47,000
+0.07(+1.39%)
Aug 22, 2019
5.040
5.080
5.010
5.050
57,980
+0.02(+0.40%)
Aug 21, 2019
5.010
5.040
4.980
5.030
112,319
+0.00(+0.00%)
Aug 20, 2019
5.130
5.130
5.000
5.030
103,097
-0.05(-1.08%)
Aug 19, 2019
5.120
5.130
5.070
5.085
125,084
-0.03(-0.49%)
Aug 16, 2019
5.100
5.150
5.100
5.110
61,100
+0.00(+0.00%)
Aug 15, 2019
5.130
5.150
5.105
5.110
35,104
-0.05(-0.97%)
Aug 14, 2019
5.140
5.181
5.126
5.160
59,420
+0.03(+0.58%)
Aug 13, 2019
5.090
5.195
5.070
5.130
136,271
+0.00(+0.00%)
Aug 12, 2019
5.360
5.410
5.090
5.130
249,752
-0.26(-4.82%)
Aug 09, 2019
5.400
5.440
5.380
5.390
95,900
+0.02(+0.37%)
Aug 08, 2019
5.340
5.399
5.310
5.370
204,935
+0.07(+1.23%)
Aug 07, 2019
5.220
5.320
5.209
5.305
71,039
+0.06(+1.24%)
Aug 06, 2019
5.280
5.300
5.240
5.240
61,705
-0.08(-1.60%)
Aug 05, 2019
5.230
5.330
5.230
5.325
110,765
+0.03(+0.57%)
Aug 02, 2019
5.240
5.300
5.220
5.295
60,400
+0.06(+1.24%)
Aug 01, 2019
5.300
5.300
5.160
5.230
131,349
-0.08(-1.51%)
Jul 31, 2019
5.360
5.360
5.310
5.310
124,578
-0.10(-1.85%)
Jul 30, 2019
5.440
5.440
5.390
5.410
77,941
-0.05(-0.92%)
Jul 29, 2019
5.480
5.500
5.450
5.460
78,284
+0.04(+0.74%)
Jul 26, 2019
5.410
5.440
5.410
5.420
49,200
-0.04(-0.82%)
Jul 25, 2019
5.440
5.530
5.410
5.465
89,303
+0.02(+0.46%)
Jul 24, 2019
5.440
5.470
5.430
5.440
96,094
+0.07(+1.21%)
Jul 23, 2019
5.410
5.430
5.350
5.375
80,673
-0.00(-0.09%)
Jul 22, 2019
5.480
5.520
5.380
5.380
152,268
-0.15(-2.71%)
Jul 19, 2019
5.460
5.660
5.460
5.530
214,300
+0.10(+1.84%)
Jul 18, 2019
5.500
5.516
5.430
5.430
422,535
-0.11(-1.99%)
Jul 17, 2019
5.630
5.630
5.540
5.540
154,931
-0.04(-0.72%)
Jul 16, 2019
5.570
5.610
5.550
5.580
106,032
-0.03(-0.62%)
Jul 15, 2019
5.700
5.700
5.600
5.615
66,138
-0.13(-2.18%)
Jul 12, 2019
5.720
5.760
5.710
5.740
66,100
+0.02(+0.35%)
Jul 11, 2019
5.570
5.740
5.530
5.720
133,975
+0.16(+2.88%)
Jul 10, 2019
5.560
5.590
5.510
5.560
80,425
+0.02(+0.36%)
Jul 09, 2019
5.570
5.580
5.510
5.540
80,467
-0.08(-1.42%)
Jul 08, 2019
5.660
5.660
5.610
5.620
43,870
-0.04(-0.62%)
Jul 05, 2019
5.720
5.720
5.580
5.655
42,700
-0.01(-0.26%)
Jul 03, 2019
5.620
5.670
5.580
5.670
112,900
+0.11(+1.98%)
Jul 02, 2019
5.580
5.600
5.560
5.560
82,903
-0.09(-1.59%)
Jul 01, 2019
5.690
5.702
5.620
5.650
226,895
-0.08(-1.40%)
Jun 28, 2019
5.900
5.971
5.720
5.730
258,100
-0.19(-3.21%)
Jun 27, 2019
5.990
5.990
5.900
5.920
145,184
-0.02(-0.34%)
Jun 26, 2019
5.880
5.944
5.840
5.940
139,446
+0.06(+1.02%)
Jun 25, 2019
5.930
5.950
5.860
5.880
114,645
-0.03(-0.51%)
Jun 24, 2019
5.840
5.910
5.840
5.910
80,714
+0.12(+2.07%)
Jun 21, 2019
5.800
5.823
5.780
5.790
43,600
+0.00(+0.00%)
Jun 20, 2019
5.700
5.835
5.700
5.790
138,078
+0.05(+0.87%)
Jun 19, 2019
5.790
5.810
5.680
5.740
212,651
-0.10(-1.71%)
Jun 18, 2019
5.840
5.890
5.790
5.840
260,926
-0.09(-1.52%)
Jun 17, 2019
5.940
5.990
5.890
5.930
350,848
+0.02(+0.34%)
Jun 14, 2019
5.910
5.930
5.830
5.910
313,000
+0.03(+0.51%)
Jun 13, 2019
5.860
5.900
5.830
5.880
85,781
+0.06(+1.03%)
Jun 12, 2019
5.720
5.839
5.720
5.820
176,618
+0.10(+1.75%)
Jun 11, 2019
5.620
5.740
5.610
5.720
165,878
+0.09(+1.60%)
Jun 10, 2019
5.570
5.670
5.540
5.630
117,303
+0.01(+0.18%)
Jun 07, 2019
5.620
5.670
5.610
5.620
113,200
-0.07(-1.23%)
Jun 06, 2019
5.530
5.700
5.500
5.690
244,224
+0.16(+2.89%)
Jun 05, 2019
5.590
5.647
5.510
5.530
290,429
-0.14(-2.47%)
Jun 04, 2019
5.710
5.730
5.660
5.670
189,209
-0.11(-1.90%)
Jun 03, 2019
5.700
5.810
5.690
5.780
427,165
+0.15(+2.57%)
May 31, 2019
5.660
5.770
5.610
5.635
253,800
-0.11(-1.83%)
May 30, 2019
5.570
5.760
5.550
5.740
263,146
+0.25(+4.55%)
May 29, 2019
5.710
5.710
5.470
5.490
248,949
-0.13(-2.31%)
May 28, 2019
5.630
5.660
5.566
5.620
288,115
+0.13(+2.37%)
May 24, 2019
5.340
5.500
5.340
5.490
149,500
+0.20(+3.78%)
May 23, 2019
5.340
5.430
5.290
5.290
98,980
-0.01(-0.19%)
May 22, 2019
5.310
5.350
5.280
5.300
106,913
-0.02(-0.38%)
May 21, 2019
5.440
5.480
5.310
5.320
209,189
-0.07(-1.30%)
May 20, 2019
5.340
5.420
5.340
5.390
249,996
+0.16(+3.06%)
May 17, 2019
5.300
5.300
5.210
5.230
146,900
-0.05(-0.95%)
May 16, 2019
5.180
5.280
5.180
5.280
157,724
+0.18(+3.53%)
May 15, 2019
5.150
5.244
5.090
5.100
170,391
-0.03(-0.58%)
May 14, 2019
5.020
5.130
5.020
5.130
144,387
+0.15(+3.01%)
May 13, 2019
4.880
5.015
4.830
4.980
257,951
+0.10(+2.05%)
May 10, 2019
4.930
4.960
4.860
4.880
286,600
-0.05(-1.11%)
May 09, 2019
4.990
4.990
4.920
4.935
142,997
-0.08(-1.69%)
May 08, 2019
5.040
5.050
4.990
5.020
75,810
-0.02(-0.40%)
May 07, 2019
4.950
5.056
4.950
5.040
46,999
+0.03(+0.60%)
May 06, 2019
4.960
5.030
4.930
5.010
87,696
+0.00(+0.00%)
May 03, 2019
5.050
5.050
5.010
5.010
55,600
-0.09(-1.76%)
May 02, 2019
5.050
5.130
5.050
5.100
249,644
+0.09(+1.80%)
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.