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
Clearone Inc
(NQ:
CLRO
)
0.9000
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 (%)
May 28, 2021
0.8890
0.9699
0.8659
0.9198
625,887
+0.06(+6.70%)
May 27, 2021
0.8467
0.8659
0.8351
0.8621
205,806
+0.01(+1.36%)
May 26, 2021
0.7851
0.8712
0.7838
0.8505
71,802
+0.00(+0.00%)
May 25, 2021
0.8890
0.8890
0.8390
0.8505
111,931
-0.02(-2.21%)
May 24, 2021
0.8775
0.8775
0.8544
0.8698
99,965
-0.01(-0.88%)
May 21, 2021
0.8813
0.8967
0.8698
0.8775
64,906
-0.02(-1.72%)
May 20, 2021
0.8582
0.9121
0.8505
0.8929
423,822
+0.03(+3.57%)
May 19, 2021
0.8929
0.9121
0.8467
0.8621
301,373
+0.02(+2.28%)
May 18, 2021
0.8890
0.8890
0.8427
0.8428
542,816
-0.04(-4.78%)
May 17, 2021
0.8967
0.9044
0.8717
0.8852
116,444
+0.00(+0.00%)
May 14, 2021
0.9237
0.9410
0.8813
0.8852
225,585
-0.03(-3.36%)
May 13, 2021
0.9583
0.9622
0.8736
0.9160
203,465
-0.04(-4.03%)
May 12, 2021
1.008
1.008
0.9429
0.9545
94,007
-0.03(-3.12%)
May 11, 2021
0.9602
1.001
0.9583
0.9852
21,412
-0.01(-0.78%)
May 10, 2021
0.9275
0.9968
0.9044
0.9929
207,718
+0.08(+8.86%)
May 07, 2021
0.8910
0.9121
0.8910
0.9121
59,338
+0.03(+3.04%)
May 06, 2021
0.8967
0.9114
0.8852
0.8852
64,067
-0.02(-2.13%)
May 05, 2021
0.9006
0.9198
0.8967
0.9044
17,549
+0.00(+0.43%)
May 04, 2021
0.9198
0.9495
0.8813
0.9006
99,841
-0.03(-2.90%)
May 03, 2021
0.9429
0.9506
0.9237
0.9275
49,537
-0.00(-0.41%)
Apr 30, 2021
0.9429
0.9468
0.9314
0.9314
76,650
-0.03(-3.20%)
Apr 29, 2021
0.9583
0.9622
0.9275
0.9622
42,958
+0.01(+1.21%)
Apr 28, 2021
0.9468
0.9891
0.9429
0.9506
59,964
+0.00(+0.00%)
Apr 27, 2021
0.9737
0.9850
0.9429
0.9506
104,952
-0.02(-1.59%)
Apr 26, 2021
0.9737
0.9814
0.9583
0.9660
75,034
-0.01(-1.18%)
Apr 23, 2021
0.9429
0.9891
0.9429
0.9775
42,612
+0.03(+3.67%)
Apr 22, 2021
0.9237
0.9506
0.9198
0.9429
43,909
+0.02(+2.08%)
Apr 21, 2021
0.9275
0.9468
0.9160
0.9237
60,925
+0.01(+0.84%)
Apr 20, 2021
0.9775
0.9775
0.8929
0.9160
104,286
-0.07(-7.03%)
Apr 19, 2021
0.9852
0.9968
0.9622
0.9852
160,987
-0.02(-2.29%)
Apr 16, 2021
0.9891
1.020
0.9852
1.008
161,356
+0.00(+0.38%)
Apr 15, 2021
1.062
1.089
1.004
1.004
128,376
-0.08(-7.77%)
Apr 14, 2021
1.074
1.117
1.058
1.089
91,840
+0.02(+1.80%)
Apr 13, 2021
1.078
1.108
1.066
1.070
113,664
+0.00(+0.00%)
Apr 12, 2021
1.097
1.097
1.055
1.070
125,026
-0.04(-3.81%)
Apr 09, 2021
1.112
1.120
1.097
1.112
65,737
-0.01(-0.69%)
Apr 08, 2021
1.120
1.131
1.097
1.120
89,278
+0.00(+0.00%)
Apr 07, 2021
1.155
1.185
1.116
1.120
263,050
-0.04(-3.64%)
Apr 06, 2021
1.201
1.212
1.162
1.162
199,747
-0.07(-5.33%)
Apr 05, 2021
1.301
1.301
1.185
1.228
467,815
-0.09(-7.00%)
Apr 01, 2021
1.339
1.343
1.270
1.320
1,174,708
-0.07(-4.72%)
Mar 31, 2021
1.401
1.582
1.262
1.385
29,329,568
+0.20(+16.88%)
Mar 30, 2021
1.339
1.347
1.178
1.185
661,219
-0.08(-6.38%)
Mar 29, 2021
1.253
1.282
1.205
1.266
79,283
-0.02(-1.20%)
Mar 26, 2021
1.335
1.335
1.228
1.282
124,200
-0.02(-1.19%)
Mar 25, 2021
1.301
1.301
1.201
1.297
214,035
-0.02(-1.46%)
Mar 24, 2021
1.378
1.447
1.262
1.316
217,111
-0.06(-4.47%)
Mar 23, 2021
1.470
1.497
1.378
1.378
136,456
-0.13(-8.67%)
Mar 22, 2021
1.509
1.536
1.436
1.509
76,619
-0.02(-1.51%)
Mar 19, 2021
1.505
1.547
1.432
1.532
98,996
+0.02(+1.53%)
Mar 18, 2021
1.559
1.609
1.509
1.509
119,263
-0.05(-3.21%)
Mar 17, 2021
1.574
1.578
1.528
1.559
36,410
-0.01(-0.74%)
Mar 16, 2021
1.605
1.632
1.532
1.570
136,927
-0.02(-1.45%)
Mar 15, 2021
1.559
1.636
1.555
1.593
114,573
+0.04(+2.48%)
Mar 12, 2021
1.436
1.647
1.416
1.555
428,465
+0.13(+9.48%)
Mar 11, 2021
1.393
1.443
1.370
1.420
217,821
+0.03(+2.50%)
Mar 10, 2021
1.359
1.416
1.335
1.385
137,493
-0.01(-0.83%)
Mar 09, 2021
1.362
1.443
1.320
1.397
165,495
-0.03(-2.42%)
Mar 08, 2021
1.393
1.470
1.332
1.432
1,191,459
+0.11(+8.45%)
Mar 05, 2021
1.432
1.432
1.270
1.320
225,535
-0.15(-9.97%)
Mar 04, 2021
1.497
1.497
1.328
1.466
168,645
-0.01(-0.52%)
Mar 03, 2021
1.443
1.528
1.405
1.474
417,014
+0.03(+2.13%)
Mar 02, 2021
1.312
1.462
1.297
1.443
475,355
+0.15(+11.28%)
Mar 01, 2021
1.258
1.316
1.258
1.297
79,173
+0.06(+4.66%)
Feb 26, 2021
1.224
1.266
1.182
1.239
55,344
+0.03(+2.55%)
Feb 25, 2021
1.255
1.293
1.193
1.208
82,200
-0.05(-3.98%)
Feb 24, 2021
1.235
1.270
1.220
1.258
61,354
+0.04(+3.15%)
Feb 23, 2021
1.235
1.270
1.178
1.220
168,780
-0.08(-6.21%)
Feb 22, 2021
1.309
1.362
1.285
1.301
111,741
-0.08(-6.11%)
Feb 19, 2021
1.339
1.397
1.316
1.385
86,264
+0.04(+3.15%)
Feb 18, 2021
1.401
1.401
1.324
1.343
169,266
-0.05(-3.59%)
Feb 17, 2021
1.401
1.455
1.339
1.393
113,523
-0.01(-0.55%)
Feb 16, 2021
1.482
1.482
1.370
1.401
280,765
+0.03(+1.96%)
Feb 12, 2021
1.339
1.396
1.337
1.374
132,775
+0.05(+4.08%)
Feb 11, 2021
1.274
1.328
1.271
1.320
94,335
+0.05(+3.63%)
Feb 10, 2021
1.374
1.393
1.247
1.274
328,481
-0.10(-7.28%)
Feb 09, 2021
1.355
1.416
1.347
1.374
401,996
+0.03(+2.00%)
Feb 08, 2021
1.228
1.347
1.228
1.347
848,671
+0.16(+13.27%)
Feb 05, 2021
1.158
1.201
1.151
1.189
157,459
+0.02(+1.64%)
Feb 04, 2021
1.089
1.193
1.055
1.170
508,660
+0.08(+7.42%)
Feb 03, 2021
1.085
1.099
1.024
1.089
115,685
-0.01(-0.70%)
Feb 02, 2021
1.147
1.149
1.066
1.097
123,389
-0.03(-2.40%)
Feb 01, 2021
1.131
1.189
1.081
1.124
551,299
+0.03(+3.18%)
Jan 29, 2021
1.016
1.155
1.016
1.089
546,690
+0.06(+5.60%)
Jan 28, 2021
1.062
1.097
1.020
1.031
136,194
-0.03(-2.90%)
Jan 27, 2021
1.047
1.101
1.047
1.062
95,938
-0.03(-2.47%)
Jan 26, 2021
1.128
1.151
1.051
1.089
478,954
-0.02(-1.39%)
Jan 25, 2021
1.089
1.116
0.9852
1.105
606,927
+0.02(+1.41%)
Jan 22, 2021
0.9583
1.155
0.9490
1.089
1,278,901
+0.13(+14.11%)
Jan 21, 2021
0.9468
0.9622
0.9237
0.9545
77,817
+0.03(+2.90%)
Jan 20, 2021
0.9391
0.9429
0.9102
0.9275
102,930
+0.01(+0.84%)
Jan 19, 2021
0.9275
0.9506
0.8890
0.9198
187,384
+0.01(+1.27%)
Jan 15, 2021
0.9198
0.9352
0.8698
0.9083
156,160
-0.01(-0.84%)
Jan 14, 2021
0.9622
0.9814
0.9006
0.9160
264,968
-0.06(-5.93%)
Jan 13, 2021
0.9198
0.9929
0.9198
0.9737
189,052
+0.04(+4.12%)
Jan 12, 2021
0.9237
0.9506
0.9044
0.9352
165,950
+0.01(+0.83%)
Jan 11, 2021
0.9275
0.9391
0.9198
0.9275
62,256
-0.02(-2.43%)
Jan 08, 2021
0.9429
0.9583
0.9198
0.9506
123,421
+0.01(+0.82%)
Jan 07, 2021
0.9775
0.9852
0.9044
0.9429
219,980
+0.04(+4.26%)
Jan 06, 2021
0.9160
0.9582
0.9044
0.9044
169,668
-0.02(-1.67%)
Jan 05, 2021
0.8544
0.9198
0.8505
0.9198
216,488
+0.07(+7.66%)
Jan 04, 2021
0.8621
0.8852
0.8505
0.8544
51,714
-0.02(-2.20%)
Dec 31, 2020
0.8736
0.8736
0.8736
142,838
-0.01(-0.83%)
Dec 30, 2020
0.8698
0.9006
0.8509
0.8809
142,838
+0.01(+0.84%)
Dec 29, 2020
0.8890
0.9160
0.8659
0.8736
177,118
-0.02(-2.58%)
Dec 28, 2020
0.9622
0.9660
0.8813
0.8967
307,521
-0.06(-6.05%)
Dec 24, 2020
0.9699
0.9699
0.9314
0.9545
97,957
-0.01(-0.80%)
Dec 23, 2020
0.9352
0.9968
0.9275
0.9622
366,576
+0.03(+2.88%)
Dec 22, 2020
0.8775
0.9622
0.8775
0.9352
390,795
+0.07(+8.00%)
Dec 21, 2020
0.8775
0.9314
0.8659
0.8659
316,155
-0.04(-4.26%)
Dec 18, 2020
0.9314
0.9506
0.9006
0.9044
244,763
-0.03(-2.89%)
Dec 17, 2020
0.9775
0.9929
0.9255
0.9314
197,273
+0.01(+1.26%)
Dec 16, 2020
0.9391
0.9391
0.9044
0.9198
187,145
-0.02(-1.65%)
Dec 15, 2020
0.9583
0.9583
0.9275
0.9352
228,227
-0.02(-2.41%)
Dec 14, 2020
1.055
1.058
0.9429
0.9583
455,236
-0.11(-10.11%)
Dec 11, 2020
0.9660
1.143
0.9429
1.066
1,306,963
+0.05(+4.93%)
Dec 10, 2020
1.078
1.270
0.9314
1.016
14,225,940
+0.13(+15.28%)
Dec 09, 2020
0.8967
0.9160
0.8467
0.8813
302,885
+0.02(+2.23%)
Dec 08, 2020
0.8544
0.8813
0.8544
0.8621
179,326
+0.02(+1.82%)
Dec 07, 2020
0.9006
0.9314
0.8428
0.8467
266,547
-0.05(-5.58%)
Dec 04, 2020
0.9121
0.9429
0.8813
0.8967
243,464
-0.02(-2.51%)
Dec 03, 2020
0.9314
0.9545
0.9044
0.9198
478,592
-0.01(-0.83%)
Dec 02, 2020
0.9121
0.9545
0.8621
0.9275
262,720
-0.02(-1.63%)
Dec 01, 2020
0.9891
1.001
0.9265
0.9429
240,252
-0.04(-3.92%)
Nov 30, 2020
1.035
1.039
0.8813
0.9814
460,144
-0.04(-3.77%)
Nov 27, 2020
0.9737
1.039
0.9314
1.020
716,621
+0.07(+7.29%)
Nov 25, 2020
0.8505
0.9699
0.8159
0.9506
1,470,139
+0.13(+15.96%)
Nov 24, 2020
0.7659
0.8775
0.7505
0.8198
1,765,050
+0.04(+5.45%)
Nov 23, 2020
0.7697
0.8044
0.7659
0.7774
290,574
+0.01(+1.00%)
Nov 20, 2020
0.7582
0.7774
0.7324
0.7697
344,799
+0.01(+1.52%)
Nov 19, 2020
0.7197
0.7890
0.7158
0.7582
241,767
+0.01(+1.55%)
Nov 18, 2020
0.7351
0.7505
0.7274
0.7466
102,288
+0.02(+3.19%)
Nov 17, 2020
0.7004
0.7312
0.6928
0.7235
182,912
+0.03(+3.87%)
Nov 16, 2020
0.6735
0.7389
0.6620
0.6966
260,036
+0.01(+1.12%)
Nov 13, 2020
0.6812
0.7004
0.6812
0.6889
99,256
+0.01(+1.70%)
Nov 12, 2020
0.6543
0.6774
0.6466
0.6774
44,595
+0.00(+0.57%)
Nov 11, 2020
0.6504
0.6774
0.6427
0.6735
122,249
+0.01(+1.16%)
Nov 10, 2020
0.6735
0.6735
0.6389
0.6658
150,789
-0.01(-0.86%)
Nov 09, 2020
0.6966
0.7389
0.6658
0.6716
69,960
-0.02(-2.51%)
Nov 06, 2020
0.6812
0.6889
0.6543
0.6889
29,361
+0.01(+1.13%)
Nov 05, 2020
0.6966
0.7197
0.6735
0.6812
119,326
+0.00(+0.00%)
Nov 04, 2020
0.6735
0.6928
0.6543
0.6812
92,425
+0.02(+2.91%)
Nov 03, 2020
0.6312
0.6735
0.6312
0.6620
63,256
+0.03(+4.88%)
Nov 02, 2020
0.6273
0.6312
0.6042
0.6312
114,578
+0.00(+0.61%)
Oct 30, 2020
0.6928
0.6928
0.6004
0.6273
189,678
-0.06(-8.43%)
Oct 29, 2020
0.6851
0.6851
0.6620
0.6851
59,333
+0.01(+1.71%)
Oct 28, 2020
0.6735
0.6851
0.6658
0.6735
59,465
-0.02(-2.78%)
Oct 27, 2020
0.7120
0.7120
0.6735
0.6928
130,662
-0.02(-2.96%)
Oct 26, 2020
0.7389
0.7543
0.7004
0.7139
147,954
-0.03(-3.89%)
Oct 23, 2020
0.7774
0.7890
0.7351
0.7428
94,319
-0.01(-1.03%)
Oct 22, 2020
0.7524
0.7659
0.7351
0.7505
128,544
+0.01(+1.56%)
Oct 21, 2020
0.7158
0.7582
0.7158
0.7389
102,343
+0.02(+3.23%)
Oct 20, 2020
0.7466
0.7620
0.7158
0.7158
223,735
-0.02(-3.13%)
Oct 19, 2020
0.8005
0.8044
0.6928
0.7389
445,586
-0.03(-4.00%)
Oct 16, 2020
0.7890
0.8044
0.7351
0.7697
652,702
-0.02(-2.44%)
Oct 15, 2020
0.7890
0.8198
0.7736
0.7890
290,522
-0.02(-2.38%)
Oct 14, 2020
0.8121
0.8621
0.7851
0.8082
366,336
-0.02(-1.87%)
Oct 13, 2020
0.8390
0.9429
0.8005
0.8236
2,574,009
-0.02(-1.83%)
Oct 12, 2020
0.8467
0.8505
0.8313
0.8390
115,381
-0.00(-0.46%)
Oct 09, 2020
0.8582
0.8736
0.8332
0.8428
233,850
+0.01(+0.92%)
Oct 08, 2020
0.8236
0.8582
0.8159
0.8351
132,494
+0.02(+1.88%)
Oct 07, 2020
0.8351
0.8659
0.8044
0.8198
232,883
-0.01(-1.39%)
Oct 06, 2020
0.8544
0.8813
0.8121
0.8313
401,466
-0.02(-2.70%)
Oct 05, 2020
0.8544
0.9083
0.8544
0.8544
199,185
-0.01(-0.89%)
Oct 02, 2020
0.8505
0.8852
0.8505
0.8621
218,260
-0.02(-2.18%)
Oct 01, 2020
0.8852
0.9025
0.8736
0.8813
128,976
+0.00(+0.00%)
Sep 30, 2020
0.8852
0.9160
0.8775
0.8813
154,325
+0.00(+0.44%)
Sep 29, 2020
0.8890
0.9044
0.8505
0.8775
136,475
-0.02(-1.72%)
Sep 28, 2020
0.8929
0.9237
0.8852
0.8929
173,620
-0.01(-1.28%)
Sep 25, 2020
0.8929
0.9237
0.8852
0.9044
209,166
-0.00(-0.42%)
Sep 24, 2020
0.9083
0.9391
0.8813
0.9083
201,755
-0.03(-3.28%)
Sep 23, 2020
0.9660
0.9660
0.8929
0.9391
241,133
-0.02(-2.40%)
Sep 22, 2020
0.9699
0.9699
0.9044
0.9622
665,896
+0.02(+1.63%)
Sep 21, 2020
0.9468
0.9852
0.9198
0.9468
645,972
-0.05(-5.02%)
Sep 18, 2020
1.074
1.105
0.9737
0.9968
5,836,644
+0.05(+4.86%)
Sep 17, 2020
0.9121
0.9814
0.8852
0.9506
1,016,666
+0.05(+5.56%)
Sep 16, 2020
0.8736
0.9429
0.8698
0.9006
195,813
+0.03(+3.54%)
Sep 15, 2020
0.8621
0.9044
0.8582
0.8698
283,374
+0.02(+1.80%)
Sep 14, 2020
0.9275
0.9352
0.8275
0.8544
260,912
-0.08(-8.64%)
Sep 11, 2020
0.8582
1.120
0.8582
0.9352
1,657,479
+0.11(+13.02%)
Sep 10, 2020
0.9160
0.9611
0.8101
0.8275
241,390
-0.06(-6.52%)
Sep 09, 2020
1.028
1.078
0.8736
0.8852
569,763
-0.17(-15.75%)
Sep 08, 2020
1.143
1.174
1.018
1.051
122,051
-0.10(-8.70%)
Sep 04, 2020
1.124
1.220
1.089
1.151
40,014
-0.01(-0.66%)
Sep 03, 2020
1.301
1.305
1.097
1.158
272,459
-0.12(-9.06%)
Sep 02, 2020
1.147
1.362
1.116
1.274
557,439
+0.14(+12.20%)
Sep 01, 2020
1.001
1.201
1.001
1.135
454,451
+0.12(+12.17%)
Aug 31, 2020
1.039
1.055
0.9872
1.012
27,721
-0.02(-1.87%)
Aug 28, 2020
1.001
1.031
0.9852
1.031
57,942
+0.02(+1.52%)
Aug 27, 2020
0.9699
1.035
0.9699
1.016
79,836
+0.05(+4.76%)
Aug 26, 2020
1.078
1.078
0.9622
0.9699
145,345
-0.11(-10.32%)
Aug 25, 2020
1.120
1.135
1.081
1.081
138,857
-0.04(-3.77%)
Aug 24, 2020
1.124
1.155
1.124
1.124
84,225
-0.00(-0.34%)
Aug 21, 2020
1.151
1.155
1.124
1.128
156,679
-0.03(-2.33%)
Aug 20, 2020
1.189
1.189
1.135
1.155
187,184
+0.00(+0.00%)
Aug 19, 2020
1.174
1.216
1.116
1.155
526,558
-0.08(-6.25%)
Aug 18, 2020
1.174
1.328
1.155
1.232
1,050,783
+0.06(+5.26%)
Aug 17, 2020
0.9044
1.232
0.9044
1.170
2,447,693
+0.27(+29.91%)
Aug 14, 2020
0.8852
0.9121
0.8698
0.9006
83,926
+0.01(+0.86%)
Aug 13, 2020
0.8813
0.9237
0.8659
0.8929
217,023
-0.03(-3.33%)
Aug 12, 2020
0.9429
1.070
0.9237
0.9237
855,053
+0.00(+0.42%)
Aug 11, 2020
0.9545
1.001
0.8890
0.9198
145,332
-0.01(-0.83%)
Aug 10, 2020
0.9237
0.9275
0.8967
0.9275
11,318
+0.00(+0.42%)
Aug 07, 2020
0.9044
0.9275
0.8856
0.9237
13,771
+0.04(+4.35%)
Aug 06, 2020
0.9044
0.9237
0.8852
0.8852
55,238
-0.03(-3.77%)
Aug 05, 2020
0.8852
0.9198
0.8582
0.9198
110,315
+0.03(+3.02%)
Aug 04, 2020
0.8852
0.9352
0.8852
0.8929
70,721
-0.00(-0.43%)
Aug 03, 2020
0.8890
0.9583
0.8753
0.8967
116,725
-0.00(-0.43%)
Jul 31, 2020
0.9006
0.9699
0.8852
0.9006
116,925
-0.01(-0.85%)
Jul 30, 2020
0.9006
0.9619
0.8852
0.9083
70,157
+0.01(+1.29%)
Jul 29, 2020
0.9814
1.093
0.8579
0.8967
654,004
+0.01(+0.87%)
Jul 28, 2020
0.8890
0.8890
0.8775
0.8890
13,196
+0.02(+1.76%)
Jul 27, 2020
0.8505
0.8852
0.8505
0.8736
23,831
+0.02(+2.25%)
Jul 24, 2020
0.8505
0.8967
0.8505
0.8544
51,187
-0.03(-3.48%)
Jul 23, 2020
0.9468
0.9468
0.8698
0.8852
56,007
-0.02(-2.13%)
Jul 22, 2020
0.9622
1.039
0.9006
0.9044
56,279
-0.02(-2.08%)
Jul 21, 2020
1.066
1.066
0.8852
0.9237
171,461
-0.13(-12.09%)
Jul 20, 2020
1.085
1.116
0.9891
1.051
489,781
-0.06(-5.21%)
Jul 17, 2020
0.9006
1.131
0.8621
1.108
874,340
+0.21(+23.61%)
Jul 16, 2020
0.8505
0.9275
0.8275
0.8967
278,528
+0.07(+8.88%)
Jul 15, 2020
0.8505
0.8852
0.8121
0.8236
75,045
-0.02(-2.06%)
Jul 14, 2020
0.7767
0.8537
0.7767
0.8409
169,661
+0.03(+4.05%)
Jul 13, 2020
0.8544
0.8544
0.7890
0.8082
64,675
-0.02(-2.78%)
Jul 10, 2020
0.8275
0.8467
0.8198
0.8313
20,267
+0.02(+2.37%)
Jul 09, 2020
0.8082
0.8390
0.7928
0.8121
52,886
+0.03(+3.94%)
Jul 08, 2020
0.7890
0.7932
0.7697
0.7813
68,268
-0.02(-2.41%)
Jul 07, 2020
0.7967
0.8275
0.7967
0.8005
33,981
+0.00(+0.49%)
Jul 06, 2020
0.7967
0.8236
0.7890
0.7967
37,808
+0.00(+0.49%)
Jul 02, 2020
0.8198
0.8467
0.7813
0.7928
50,667
-0.00(-0.48%)
Jul 01, 2020
0.7736
0.8502
0.7736
0.7967
93,625
+0.03(+3.50%)
Jun 30, 2020
0.7620
0.7772
0.7620
0.7697
13,714
+0.00(+0.50%)
Jun 29, 2020
0.7813
0.7928
0.7120
0.7659
99,594
+0.03(+3.65%)
Jun 26, 2020
0.8505
0.8505
0.7235
0.7389
241,905
-0.12(-13.51%)
Jun 25, 2020
0.8236
0.8582
0.8236
0.8544
14,781
+0.03(+3.26%)
Jun 24, 2020
0.8275
0.8390
0.8159
0.8275
66,280
-0.03(-4.02%)
Jun 23, 2020
0.8198
0.9006
0.8198
0.8621
70,144
+0.02(+2.75%)
Jun 22, 2020
0.8467
0.8621
0.8005
0.8390
119,305
-0.03(-3.54%)
Jun 19, 2020
0.8544
0.9083
0.8544
0.8698
98,996
-0.02(-2.59%)
Jun 18, 2020
0.9237
0.9622
0.8275
0.8929
317,649
-0.05(-5.31%)
Jun 17, 2020
1.139
1.139
0.9160
0.9429
662,498
-0.17(-15.22%)
Jun 16, 2020
0.8582
1.212
0.8390
1.112
2,344,547
+0.28(+33.18%)
Jun 15, 2020
0.8467
0.8813
0.8121
0.8351
183,970
-0.01(-1.36%)
Jun 12, 2020
0.8236
0.8698
0.7928
0.8467
26,503
+0.06(+7.84%)
Jun 11, 2020
0.7813
0.8428
0.7736
0.7851
149,614
-0.07(-8.04%)
Jun 10, 2020
0.9660
1.001
0.8236
0.8537
207,456
-0.09(-9.09%)
Jun 09, 2020
0.8342
1.070
0.8236
0.9391
489,300
+0.09(+10.41%)
Jun 08, 2020
0.8236
0.9391
0.7967
0.8505
182,255
+0.03(+3.27%)
Jun 05, 2020
0.8159
0.8428
0.8051
0.8236
121,862
+0.08(+10.31%)
Jun 04, 2020
0.7235
0.8236
0.7004
0.7466
516,442
+0.05(+7.18%)
Jun 03, 2020
0.7120
0.7351
0.6735
0.6966
68,520
+0.02(+2.84%)
Jun 02, 2020
0.7004
0.7274
0.6735
0.6774
105,999
-0.00(-0.57%)
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.