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
Gevo Inc
(NQ:
GEVO
)
0.7031
UNCHANGED
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
1.020
1.090
0.9700
1.000
15,602,483
-0.11(-9.91%)
Sep 29, 2020
0.8800
1.170
0.8600
1.110
27,758,696
+0.22(+24.72%)
Sep 28, 2020
0.9200
0.9290
0.8801
0.8900
8,129,475
-0.04(-4.30%)
Sep 25, 2020
0.8939
0.9393
0.8722
0.9300
7,248,300
+0.03(+3.33%)
Sep 24, 2020
0.8000
0.9629
0.7704
0.9000
15,241,233
+0.05(+5.88%)
Sep 23, 2020
0.9200
0.9300
0.8000
0.8500
11,161,437
-0.09(-9.57%)
Sep 22, 2020
0.9300
0.9600
0.9000
0.9400
5,524,736
-0.01(-1.05%)
Sep 21, 2020
0.9000
0.9800
0.8900
0.9500
9,369,932
+0.00(+0.15%)
Sep 18, 2020
0.8720
0.9498
0.8710
0.9486
10,020,600
+0.05(+5.40%)
Sep 17, 2020
0.9000
0.9800
0.8800
0.9000
20,043,316
+0.02(+2.32%)
Sep 16, 2020
0.8111
0.9200
0.7901
0.8796
19,786,956
+0.05(+5.72%)
Sep 15, 2020
0.8548
0.8788
0.8300
0.8320
7,898,509
-0.04(-4.37%)
Sep 14, 2020
0.8500
0.9300
0.8100
0.8700
11,553,116
+0.03(+3.72%)
Sep 11, 2020
0.8862
0.8948
0.8103
0.8388
14,271,300
-0.05(-5.58%)
Sep 10, 2020
0.9016
0.9624
0.8700
0.8884
15,360,980
-0.01(-1.52%)
Sep 09, 2020
0.9521
0.9777
0.8806
0.9021
28,027,236
-0.14(-13.26%)
Sep 08, 2020
1.080
1.110
1.030
1.040
31,151,804
-0.12(-10.34%)
Sep 04, 2020
1.170
1.180
1.020
1.160
27,664,700
+0.09(+8.41%)
Sep 03, 2020
1.160
1.190
1.020
1.070
36,002,608
-0.13(-10.83%)
Sep 02, 2020
1.240
1.280
1.170
1.200
25,891,908
-0.04(-3.23%)
Sep 01, 2020
1.210
1.280
1.170
1.240
36,015,304
-0.01(-0.80%)
Aug 31, 2020
1.280
1.310
1.210
1.250
44,770,304
+0.05(+4.17%)
Aug 28, 2020
1.340
1.450
1.170
1.200
173,364,896
+0.11(+10.09%)
Aug 27, 2020
1.180
1.270
1.010
1.090
66,179,480
-0.15(-12.10%)
Aug 26, 2020
1.390
1.410
1.210
1.240
54,313,476
-0.24(-16.22%)
Aug 25, 2020
1.490
1.590
1.350
1.480
93,799,768
+0.09(+6.47%)
Aug 24, 2020
1.270
1.490
1.200
1.390
88,523,744
+0.16(+13.01%)
Aug 21, 2020
1.470
1.600
1.160
1.230
240,048,800
-0.59(-32.42%)
Aug 20, 2020
0.9700
2.180
0.8800
1.820
983,735,168
+1.27(+232.72%)
Aug 19, 2020
0.5500
0.5700
0.5400
0.5470
1,919,556
-0.01(-1.88%)
Aug 18, 2020
0.5900
0.5900
0.5450
0.5575
4,358,439
+0.00(+0.50%)
Aug 17, 2020
0.5540
0.5720
0.5501
0.5547
1,562,601
-0.00(-0.31%)
Aug 14, 2020
0.5627
0.5649
0.5475
0.5564
2,244,300
-0.01(-2.03%)
Aug 13, 2020
0.5470
0.6100
0.5400
0.5679
6,540,159
+0.01(+2.51%)
Aug 12, 2020
0.5501
0.5789
0.5411
0.5540
2,720,564
-0.00(-0.84%)
Aug 11, 2020
0.5600
0.5900
0.5315
0.5587
4,065,134
-0.04(-7.41%)
Aug 10, 2020
0.5945
0.6274
0.5739
0.6034
5,301,494
+0.02(+3.78%)
Aug 07, 2020
0.5900
0.5945
0.5500
0.5814
2,732,700
-0.01(-1.31%)
Aug 06, 2020
0.5900
0.6266
0.5803
0.5891
3,703,375
+0.01(+1.57%)
Aug 05, 2020
0.6100
0.6100
0.5700
0.5800
3,020,499
-0.03(-4.92%)
Aug 04, 2020
0.5500
0.6200
0.5500
0.6100
6,998,396
+0.05(+9.42%)
Aug 03, 2020
0.5500
0.5650
0.5420
0.5575
2,044,705
+0.01(+1.64%)
Jul 31, 2020
0.5460
0.5680
0.5355
0.5485
1,695,800
-0.01(-2.05%)
Jul 30, 2020
0.5577
0.5750
0.5350
0.5600
2,625,785
-0.01(-1.50%)
Jul 29, 2020
0.5390
0.5870
0.5300
0.5685
3,295,790
+0.02(+3.38%)
Jul 28, 2020
0.5442
0.5650
0.5111
0.5499
3,328,387
-0.01(-0.92%)
Jul 27, 2020
0.5800
0.5800
0.5500
0.5550
4,064,052
-0.02(-4.29%)
Jul 24, 2020
0.5800
0.5937
0.5601
0.5799
2,801,600
-0.01(-1.21%)
Jul 23, 2020
0.6200
0.6240
0.5798
0.5870
4,261,112
-0.04(-6.83%)
Jul 22, 2020
0.6000
0.6464
0.5700
0.6300
8,022,806
+0.04(+6.06%)
Jul 21, 2020
0.5820
0.6000
0.5612
0.5940
5,953,265
+0.02(+2.71%)
Jul 20, 2020
0.5801
0.5950
0.5600
0.5783
6,239,766
-0.01(-1.90%)
Jul 17, 2020
0.6000
0.6058
0.5800
0.5895
4,363,700
-0.00(-0.30%)
Jul 16, 2020
0.6022
0.6095
0.5706
0.5913
4,816,827
-0.01(-1.71%)
Jul 15, 2020
0.6038
0.6350
0.5900
0.6016
5,078,132
+0.00(+0.43%)
Jul 14, 2020
0.6194
0.6375
0.5829
0.5990
6,283,362
-0.04(-6.41%)
Jul 13, 2020
0.6000
0.6600
0.5700
0.6400
13,978,394
+0.05(+8.84%)
Jul 10, 2020
0.6026
0.6170
0.5800
0.5880
7,315,300
-0.00(-0.24%)
Jul 09, 2020
0.6320
0.6475
0.5500
0.5894
10,617,734
-0.03(-4.94%)
Jul 08, 2020
0.6300
0.6900
0.5800
0.6200
17,094,334
-0.08(-11.43%)
Jul 07, 2020
0.7317
0.8399
0.6310
0.7000
51,773,304
+0.04(+6.22%)
Jul 06, 2020
0.5355
0.6700
0.5000
0.6590
57,194,844
+0.17(+34.54%)
Jul 02, 2020
0.4998
0.5049
0.4800
0.4898
6,931,500
+0.01(+2.04%)
Jul 01, 2020
0.5500
0.5500
0.4600
0.4800
25,601,334
-0.31(-39.24%)
Jun 30, 2020
0.9500
0.9800
0.7700
0.7900
2,318,182
-0.20(-20.20%)
Jun 29, 2020
0.9800
1.170
0.9500
0.9900
861,799
-0.06(-5.71%)
Jun 26, 2020
1.110
1.110
1.030
1.050
116,400
-0.06(-5.41%)
Jun 25, 2020
1.080
1.120
1.080
1.110
82,176
+0.03(+2.78%)
Jun 24, 2020
1.170
1.170
1.020
1.080
326,293
-0.06(-5.26%)
Jun 23, 2020
1.240
1.240
1.140
1.140
200,784
-0.08(-6.56%)
Jun 22, 2020
1.180
1.260
1.110
1.220
390,030
+0.07(+6.09%)
Jun 19, 2020
1.190
1.250
1.150
1.150
266,700
-0.02(-1.71%)
Jun 18, 2020
1.170
1.200
1.160
1.170
126,710
+0.00(+0.00%)
Jun 17, 2020
1.280
1.280
1.150
1.170
207,146
-0.09(-7.14%)
Jun 16, 2020
1.200
1.300
1.170
1.260
486,806
+0.07(+5.88%)
Jun 15, 2020
1.150
1.260
1.120
1.190
190,260
+0.00(+0.01%)
Jun 12, 2020
1.190
1.250
1.147
1.190
198,600
+0.05(+4.38%)
Jun 11, 2020
1.150
1.250
1.120
1.140
556,734
-0.17(-12.98%)
Jun 10, 2020
1.370
1.370
1.220
1.310
256,851
-0.05(-3.68%)
Jun 09, 2020
1.350
1.440
1.300
1.360
473,930
-0.08(-5.56%)
Jun 08, 2020
1.510
1.510
1.320
1.440
1,173,097
-0.04(-2.70%)
Jun 05, 2020
1.360
1.500
1.300
1.480
1,949,400
+0.18(+13.85%)
Jun 04, 2020
1.210
1.400
1.210
1.300
243,432
+0.09(+7.44%)
Jun 03, 2020
1.260
1.305
1.185
1.210
134,658
-0.11(-8.33%)
Jun 02, 2020
1.420
1.440
1.280
1.320
119,740
-0.06(-4.35%)
Jun 01, 2020
1.280
1.450
1.240
1.380
467,163
+0.09(+6.98%)
May 29, 2020
1.280
1.290
1.200
1.290
160,200
+0.02(+1.57%)
May 28, 2020
1.190
1.290
1.170
1.270
255,384
+0.09(+7.63%)
May 27, 2020
1.220
1.220
1.180
1.180
65,714
-0.04(-3.28%)
May 26, 2020
1.230
1.250
1.190
1.220
100,479
+0.04(+3.39%)
May 22, 2020
1.160
1.260
1.130
1.180
99,600
+0.02(+1.72%)
May 21, 2020
1.150
1.290
1.090
1.160
228,558
-0.04(-3.33%)
May 20, 2020
1.240
1.250
1.170
1.200
61,171
+0.01(+0.84%)
May 19, 2020
1.120
1.250
1.120
1.190
56,961
-0.08(-6.30%)
May 18, 2020
1.030
1.310
1.020
1.270
394,948
+0.23(+22.12%)
May 15, 2020
1.000
1.040
0.9200
1.040
182,800
+0.07(+7.22%)
May 14, 2020
1.010
1.025
0.9500
0.9700
113,132
-0.06(-5.83%)
May 13, 2020
1.050
1.080
1.000
1.030
182,861
-0.17(-14.17%)
May 12, 2020
1.110
1.230
1.100
1.200
445,074
+0.14(+13.21%)
May 11, 2020
1.120
1.120
1.040
1.060
61,921
-0.02(-1.85%)
May 08, 2020
1.070
1.130
1.040
1.080
135,000
+0.02(+1.89%)
May 07, 2020
1.080
1.100
1.060
1.060
68,426
-0.01(-0.93%)
May 06, 2020
1.120
1.130
1.060
1.070
85,001
-0.06(-5.31%)
May 05, 2020
1.120
1.180
1.120
1.130
82,908
-0.04(-3.42%)
May 04, 2020
1.100
1.180
1.080
1.170
125,680
+0.06(+5.41%)
May 01, 2020
1.180
1.230
1.080
1.110
165,500
-0.11(-9.02%)
Apr 30, 2020
1.500
1.500
1.170
1.220
325,479
-0.09(-6.87%)
Apr 29, 2020
1.080
1.490
1.050
1.310
1,151,808
+0.13(+11.02%)
Apr 28, 2020
0.9313
1.230
0.8800
1.180
2,060,922
+0.28(+31.11%)
Apr 27, 2020
0.9300
0.9303
0.8632
0.9000
170,976
-0.02(-2.17%)
Apr 24, 2020
0.9000
0.9500
0.8810
0.9200
79,600
+0.02(+2.22%)
Apr 23, 2020
0.9200
0.9501
0.8400
0.9000
122,464
-0.03(-3.23%)
Apr 22, 2020
0.8400
0.9600
0.8400
0.9300
128,686
+0.04(+4.38%)
Apr 21, 2020
0.9700
0.9700
0.8520
0.8910
87,145
-0.07(-7.19%)
Apr 20, 2020
0.9000
0.9800
0.9000
0.9600
113,545
+0.06(+6.51%)
Apr 17, 2020
0.8820
0.9050
0.8500
0.9013
78,200
+0.06(+7.30%)
Apr 16, 2020
0.9000
0.9000
0.8100
0.8400
111,690
+0.03(+3.07%)
Apr 15, 2020
0.9050
0.9050
0.8000
0.8150
102,638
-0.07(-7.39%)
Apr 14, 2020
0.8964
0.9000
0.8300
0.8800
93,642
+0.02(+2.84%)
Apr 13, 2020
0.8715
0.8758
0.8200
0.8557
74,876
+0.01(+1.13%)
Apr 09, 2020
0.8200
0.9100
0.8000
0.8461
160,700
+0.07(+8.45%)
Apr 08, 2020
0.8185
0.8185
0.7540
0.7802
50,250
-0.02(-2.46%)
Apr 07, 2020
0.8500
0.8500
0.7501
0.7999
108,611
+0.01(+1.25%)
Apr 06, 2020
0.8300
0.8300
0.7900
0.7900
76,264
-0.05(-5.94%)
Apr 03, 2020
0.7800
0.8500
0.7304
0.8399
129,700
+0.09(+11.99%)
Apr 02, 2020
0.7500
0.7900
0.7000
0.7500
111,661
+0.02(+2.80%)
Apr 01, 2020
0.8131
0.8199
0.7000
0.7296
251,250
-0.09(-11.02%)
Mar 31, 2020
0.9100
0.9300
0.8000
0.8200
158,712
-0.06(-6.82%)
Mar 30, 2020
0.8800
0.9400
0.8600
0.8800
66,623
-0.00(-0.43%)
Mar 27, 2020
0.9675
0.9675
0.8500
0.8838
108,500
-0.07(-6.97%)
Mar 26, 2020
0.9700
1.030
0.9000
0.9500
128,796
-0.01(-1.04%)
Mar 25, 2020
0.9200
1.000
0.8760
0.9600
240,832
+0.08(+9.34%)
Mar 24, 2020
0.8800
0.9500
0.8300
0.8780
159,470
+0.05(+5.78%)
Mar 23, 2020
0.9400
1.000
0.8000
0.8300
135,474
-0.04(-4.56%)
Mar 20, 2020
0.8925
1.090
0.8000
0.8697
344,300
+0.02(+2.32%)
Mar 19, 2020
0.9000
0.9400
0.8400
0.8500
157,941
-0.05(-5.56%)
Mar 18, 2020
1.170
1.200
0.7900
0.9000
302,129
-0.20(-18.18%)
Mar 17, 2020
1.120
1.120
0.9100
1.100
235,381
+0.09(+8.91%)
Mar 16, 2020
0.8210
1.040
0.7278
1.010
273,763
+0.19(+23.14%)
Mar 13, 2020
0.9900
1.000
0.8100
0.8202
196,200
-0.08(-8.87%)
Mar 12, 2020
0.9500
0.9500
0.6100
0.9000
378,855
-0.06(-6.25%)
Mar 11, 2020
1.110
1.140
0.9500
0.9600
258,453
-0.18(-15.79%)
Mar 10, 2020
1.260
1.260
1.020
1.140
187,685
+0.00(+0.00%)
Mar 09, 2020
1.200
1.320
1.140
1.140
220,275
-0.27(-19.15%)
Mar 06, 2020
1.540
1.560
1.380
1.410
206,300
-0.15(-9.62%)
Mar 05, 2020
1.600
1.620
1.550
1.560
113,178
-0.04(-2.50%)
Mar 04, 2020
1.680
1.680
1.580
1.600
108,038
+0.02(+1.27%)
Mar 03, 2020
1.650
1.750
1.540
1.580
180,373
-0.05(-3.07%)
Mar 02, 2020
1.490
1.640
1.450
1.630
271,779
+0.17(+11.64%)
Feb 28, 2020
1.510
1.600
1.460
1.460
303,100
-0.05(-3.31%)
Feb 27, 2020
1.590
1.590
1.510
1.510
270,093
-0.10(-6.21%)
Feb 26, 2020
1.710
1.720
1.510
1.610
262,867
-0.04(-2.42%)
Feb 25, 2020
1.900
1.910
1.610
1.650
338,573
-0.26(-13.61%)
Feb 24, 2020
1.970
1.970
1.850
1.910
154,966
-0.10(-4.98%)
Feb 21, 2020
2.040
2.049
1.970
2.010
114,700
-0.04(-1.95%)
Feb 20, 2020
2.050
2.070
2.010
2.050
116,024
+0.02(+0.99%)
Feb 19, 2020
2.000
2.050
1.930
2.030
290,793
+0.05(+2.53%)
Feb 18, 2020
2.000
2.050
1.950
1.980
130,405
-0.01(-0.50%)
Feb 14, 2020
1.990
2.040
1.960
1.990
93,300
+0.02(+1.02%)
Feb 13, 2020
2.010
2.010
1.930
1.970
137,762
-0.02(-1.01%)
Feb 12, 2020
2.060
2.080
1.980
1.990
180,998
-0.07(-3.40%)
Feb 11, 2020
2.040
2.160
2.015
2.060
164,301
+0.04(+1.98%)
Feb 10, 2020
2.070
2.071
2.010
2.020
132,761
-0.07(-3.35%)
Feb 07, 2020
2.170
2.210
2.060
2.090
117,900
-0.08(-3.69%)
Feb 06, 2020
2.210
2.240
2.110
2.170
334,534
+0.07(+3.58%)
Feb 05, 2020
2.010
2.140
2.010
2.095
87,911
+0.05(+2.20%)
Feb 04, 2020
2.040
2.090
2.010
2.050
100,971
+0.00(+0.00%)
Feb 03, 2020
2.030
2.060
1.980
2.050
116,415
+0.04(+1.99%)
Jan 31, 2020
1.990
2.040
1.980
2.010
126,800
+0.04(+2.03%)
Jan 30, 2020
2.030
2.030
1.970
1.970
113,688
-0.07(-3.67%)
Jan 29, 2020
2.040
2.070
1.990
2.045
179,362
-0.00(-0.24%)
Jan 28, 2020
2.090
2.090
2.020
2.050
76,447
+0.00(+0.00%)
Jan 27, 2020
2.110
2.110
2.010
2.050
194,156
-0.07(-3.30%)
Jan 24, 2020
2.150
2.180
2.110
2.120
106,600
-0.03(-1.40%)
Jan 23, 2020
2.160
2.170
2.100
2.150
144,759
-0.01(-0.46%)
Jan 22, 2020
2.140
2.230
2.130
2.160
225,125
+0.01(+0.47%)
Jan 21, 2020
2.220
2.220
2.100
2.150
296,556
-0.04(-1.83%)
Jan 17, 2020
2.300
2.300
2.180
2.190
340,400
-0.07(-3.10%)
Jan 16, 2020
2.240
2.320
2.220
2.260
433,456
+0.07(+3.20%)
Jan 15, 2020
2.330
2.340
2.180
2.190
1,164,934
-0.08(-3.52%)
Jan 14, 2020
2.260
2.330
2.180
2.270
362,792
+0.03(+1.34%)
Jan 13, 2020
2.290
2.290
2.220
2.240
84,217
-0.03(-1.32%)
Jan 10, 2020
2.220
2.330
2.220
2.270
88,300
+0.05(+2.25%)
Jan 09, 2020
2.300
2.340
2.220
2.220
141,170
-0.07(-3.06%)
Jan 08, 2020
2.320
2.340
2.250
2.290
109,291
-0.05(-2.14%)
Jan 07, 2020
2.360
2.385
2.300
2.340
106,734
-0.01(-0.43%)
Jan 06, 2020
2.330
2.410
2.310
2.350
107,571
-0.06(-2.49%)
Jan 03, 2020
2.460
2.473
2.370
2.410
118,900
+0.01(+0.42%)
Jan 02, 2020
2.370
2.470
2.340
2.400
212,086
+0.09(+3.90%)
Dec 31, 2019
2.320
2.350
2.270
2.310
144,900
-0.01(-0.43%)
Dec 30, 2019
2.420
2.510
2.310
2.320
241,492
-0.13(-5.31%)
Dec 27, 2019
2.510
2.556
2.450
2.450
117,700
+0.00(+0.00%)
Dec 26, 2019
2.570
2.650
2.450
2.450
97,392
-0.11(-4.30%)
Dec 24, 2019
2.630
2.630
2.510
2.560
81,100
-0.07(-2.66%)
Dec 23, 2019
2.660
2.690
2.610
2.630
118,869
-0.02(-0.75%)
Dec 20, 2019
2.650
2.660
2.567
2.650
183,700
+0.09(+3.52%)
Dec 19, 2019
2.700
2.720
2.560
2.560
337,778
-0.08(-3.03%)
Dec 18, 2019
2.540
2.910
2.460
2.640
633,319
+0.19(+7.76%)
Dec 17, 2019
2.450
2.580
2.360
2.450
1,396,224
+0.15(+6.52%)
Dec 16, 2019
2.300
2.410
2.300
2.300
65,331
+0.00(+0.00%)
Dec 13, 2019
2.390
2.390
2.270
2.300
43,400
-0.09(-3.77%)
Dec 12, 2019
2.300
2.420
2.280
2.390
89,133
+0.05(+2.14%)
Dec 11, 2019
2.240
2.350
2.200
2.340
106,160
+0.12(+5.41%)
Dec 10, 2019
2.190
2.270
2.140
2.220
54,299
+0.00(+0.00%)
Dec 09, 2019
2.350
2.350
2.210
2.220
121,277
-0.10(-4.31%)
Dec 06, 2019
2.360
2.420
2.320
2.320
120,800
-0.04(-1.69%)
Dec 05, 2019
2.370
2.400
2.310
2.360
82,801
-0.01(-0.42%)
Dec 04, 2019
2.360
2.400
2.360
2.370
56,581
+0.00(+0.00%)
Dec 03, 2019
2.300
2.450
2.280
2.370
127,667
+0.00(+0.00%)
Dec 02, 2019
2.500
2.530
2.310
2.370
256,156
+0.08(+3.49%)
Nov 29, 2019
2.350
2.377
2.290
2.290
57,800
-0.06(-2.55%)
Nov 27, 2019
2.330
2.389
2.300
2.350
63,800
+0.00(+0.00%)
Nov 26, 2019
2.400
2.500
2.330
2.350
91,298
-0.03(-1.26%)
Nov 25, 2019
2.320
2.450
2.300
2.380
152,431
+0.08(+3.70%)
Nov 22, 2019
2.300
2.368
2.270
2.295
37,000
-0.00(-0.22%)
Nov 21, 2019
2.270
2.320
2.260
2.300
52,386
+0.04(+1.77%)
Nov 20, 2019
2.360
2.440
2.260
2.260
60,928
-0.12(-5.04%)
Nov 19, 2019
2.410
2.420
2.250
2.380
73,870
+0.04(+1.93%)
Nov 18, 2019
2.450
2.520
2.280
2.335
217,223
-0.16(-6.22%)
Nov 15, 2019
2.600
2.613
2.460
2.490
60,000
-0.07(-2.73%)
Nov 14, 2019
2.480
2.620
2.430
2.560
169,552
+0.13(+5.35%)
Nov 13, 2019
2.470
2.509
2.400
2.430
136,716
-0.12(-4.71%)
Nov 12, 2019
2.540
2.570
2.500
2.550
100,899
+0.03(+1.19%)
Nov 11, 2019
2.540
2.557
2.500
2.520
48,496
-0.02(-0.79%)
Nov 08, 2019
2.640
2.640
2.520
2.540
50,400
-0.04(-1.55%)
Nov 07, 2019
2.600
2.627
2.510
2.580
80,143
+0.02(+0.78%)
Nov 06, 2019
2.650
2.690
2.560
2.560
132,113
-0.12(-4.48%)
Nov 05, 2019
2.610
2.790
2.410
2.680
964,797
+0.29(+12.13%)
Nov 04, 2019
2.360
2.440
2.330
2.390
123,765
+0.01(+0.42%)
Nov 01, 2019
2.380
2.440
2.360
2.380
27,800
+0.02(+0.85%)
Oct 31, 2019
2.490
2.500
2.350
2.360
57,698
-0.14(-5.60%)
Oct 30, 2019
2.570
2.570
2.490
2.500
41,123
-0.08(-3.10%)
Oct 29, 2019
2.520
2.670
2.489
2.580
74,194
+0.06(+2.38%)
Oct 28, 2019
2.510
2.550
2.410
2.520
71,855
-0.01(-0.40%)
Oct 25, 2019
2.630
2.640
2.500
2.530
76,600
-0.11(-4.17%)
Oct 24, 2019
2.720
2.720
2.620
2.640
36,181
-0.10(-3.65%)
Oct 23, 2019
2.730
2.750
2.670
2.740
42,736
-0.02(-0.72%)
Oct 22, 2019
2.800
2.827
2.726
2.760
34,073
-0.03(-1.08%)
Oct 21, 2019
2.810
2.820
2.770
2.790
33,563
-0.05(-1.76%)
Oct 18, 2019
2.810
2.854
2.762
2.840
52,100
+0.01(+0.35%)
Oct 17, 2019
2.730
2.830
2.670
2.830
50,685
+0.09(+3.28%)
Oct 16, 2019
2.790
2.840
2.720
2.740
72,677
-0.06(-2.14%)
Oct 15, 2019
2.850
2.930
2.800
2.800
46,246
-0.05(-1.75%)
Oct 14, 2019
2.830
2.900
2.820
2.850
31,295
+0.00(+0.00%)
Oct 11, 2019
2.880
2.900
2.830
2.850
41,500
+0.02(+0.71%)
Oct 10, 2019
2.850
2.950
2.810
2.830
97,430
-0.07(-2.41%)
Oct 09, 2019
2.980
2.990
2.790
2.900
80,110
-0.02(-0.68%)
Oct 08, 2019
3.000
3.020
2.850
2.920
92,107
-0.06(-2.01%)
Oct 07, 2019
3.060
3.180
2.954
2.980
148,804
-0.05(-1.65%)
Oct 04, 2019
2.980
3.080
2.960
3.030
105,300
+0.07(+2.36%)
Oct 03, 2019
2.930
3.050
2.770
2.960
205,056
+0.02(+0.68%)
Oct 02, 2019
3.020
3.200
2.910
2.940
127,862
-0.09(-2.97%)
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.