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
ION Geophysical Corp
(NY:
IO
)
0.3450
UNCHANGED
Last Price
Updated: 4:10 PM EDT, May 18, 2022
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 18, 2022
0.3450
0
-0.02(-6.68%)
May 17, 2022
0.3750
0.3799
0.3550
0.3697
928,048
-0.01(-1.39%)
May 16, 2022
0.3300
0.4000
0.3300
0.3749
1,926,737
+0.04(+13.13%)
May 13, 2022
0.3400
0.3499
0.3300
0.3314
1,966,795
-0.00(-0.57%)
May 12, 2022
0.3600
0.3865
0.3000
0.3333
3,176,013
-0.01(-4.03%)
May 11, 2022
0.3625
0.3800
0.3400
0.3473
1,956,401
-0.02(-6.14%)
May 10, 2022
0.3700
0.3916
0.3576
0.3700
1,417,279
-0.01(-2.63%)
May 09, 2022
0.3880
0.3880
0.3700
0.3800
1,226,515
-0.01(-2.59%)
May 06, 2022
0.3800
0.4089
0.3700
0.3901
1,477,619
+0.01(+1.32%)
May 05, 2022
0.4100
0.4099
0.3700
0.3850
1,542,000
-0.01(-2.97%)
May 04, 2022
0.4500
0.4497
0.3600
0.3968
5,473,379
-0.00(-1.12%)
May 03, 2022
0.4420
0.4480
0.3819
0.4013
3,280,271
-0.05(-11.84%)
May 02, 2022
0.4636
0.4889
0.4450
0.4552
1,230,200
-0.03(-6.89%)
Apr 29, 2022
0.4700
0.4900
0.4690
0.4889
1,042,972
+0.02(+4.02%)
Apr 28, 2022
0.5001
0.5012
0.4403
0.4700
1,827,438
-0.02(-4.95%)
Apr 27, 2022
0.5657
0.5799
0.4900
0.4945
3,165,463
-0.09(-14.74%)
Apr 26, 2022
0.5800
0.6000
0.5113
0.5800
4,480,945
-0.11(-15.70%)
Apr 25, 2022
0.4300
0.6880
0.4305
0.6880
16,638,232
+0.22(+46.29%)
Apr 22, 2022
0.5893
0.6296
0.4550
0.4703
6,474,515
-0.18(-27.86%)
Apr 21, 2022
0.5800
0.6550
0.5600
0.6519
13,526,555
-0.05(-6.60%)
Apr 20, 2022
0.7590
0.8414
0.5060
0.6980
154,057,904
+0.33(+91.23%)
Apr 19, 2022
0.4087
0.4150
0.3620
0.3650
3,864,536
-0.03(-6.94%)
Apr 18, 2022
0.4000
0.4687
0.3800
0.3922
5,512,504
+0.04(+12.31%)
Apr 14, 2022
0.4499
0.4499
0.3492
0.3492
6,136,521
-0.07(-17.45%)
Apr 13, 2022
0.5000
0.5279
0.4100
0.4230
5,145,927
-0.28(-39.48%)
Apr 12, 2022
0.7200
0.7474
0.6833
0.6990
395,657
-0.00(-0.14%)
Apr 11, 2022
0.7457
0.7636
0.6701
0.7000
654,217
-0.05(-6.68%)
Apr 08, 2022
0.8174
0.8174
0.7500
0.7501
461,511
-0.08(-9.75%)
Apr 07, 2022
0.8799
0.8799
0.7251
0.8311
773,710
+0.02(+2.48%)
Apr 06, 2022
0.8500
0.8900
0.8101
0.8110
370,182
-0.06(-7.23%)
Apr 05, 2022
0.8800
0.9298
0.8505
0.8742
378,856
-0.02(-1.79%)
Apr 04, 2022
0.8400
0.9000
0.8400
0.8901
417,942
+0.06(+7.47%)
Apr 01, 2022
0.8800
0.8903
0.8005
0.8282
623,118
-0.04(-5.02%)
Mar 31, 2022
0.9623
0.9750
0.8500
0.8720
527,276
-0.07(-7.05%)
Mar 30, 2022
0.9788
0.9800
0.9300
0.9381
439,118
+0.02(+2.54%)
Mar 29, 2022
0.8900
0.9200
0.8702
0.9149
391,073
+0.02(+2.62%)
Mar 28, 2022
0.9500
0.9800
0.8900
0.8915
892,960
-0.13(-12.60%)
Mar 25, 2022
1.060
1.060
0.9405
1.020
1,570,166
-0.06(-5.56%)
Mar 24, 2022
1.010
1.150
1.000
1.080
2,472,354
+0.08(+8.03%)
Mar 23, 2022
0.9413
1.040
0.9413
0.9997
994,805
+0.06(+6.08%)
Mar 22, 2022
0.9500
0.9700
0.9400
0.9424
417,495
-0.02(-2.36%)
Mar 21, 2022
0.9399
1.000
0.9151
0.9652
996,986
+0.03(+3.23%)
Mar 18, 2022
0.9500
0.9800
0.9146
0.9350
813,015
-0.01(-1.58%)
Mar 17, 2022
0.9500
1.040
0.9300
0.9500
1,801,318
+0.02(+2.40%)
Mar 16, 2022
0.9183
0.9700
0.8511
0.9277
1,653,879
+0.01(+1.28%)
Mar 15, 2022
0.8956
0.9400
0.8200
0.9160
3,050,263
-0.09(-9.31%)
Mar 14, 2022
0.9700
1.020
0.9584
1.010
1,053,333
-0.04(-3.81%)
Mar 11, 2022
1.060
1.080
0.9800
1.050
2,190,500
-0.13(-11.02%)
Mar 10, 2022
1.120
1.250
1.100
1.180
4,762,673
+0.13(+12.38%)
Mar 09, 2022
0.9500
1.150
0.8702
1.050
6,008,403
-0.11(-9.48%)
Mar 08, 2022
1.680
1.740
0.9235
1.160
15,463,033
-0.23(-16.55%)
Mar 07, 2022
0.9900
1.480
0.9300
1.390
32,755,940
+0.59(+73.75%)
Mar 04, 2022
0.5491
0.9380
0.5401
0.8000
11,623,353
+0.26(+49.42%)
Mar 03, 2022
0.6000
0.6157
0.5340
0.5354
869,782
-0.06(-10.59%)
Mar 02, 2022
0.5900
0.6179
0.5700
0.5988
993,344
+0.04(+6.76%)
Mar 01, 2022
0.6291
0.6291
0.5168
0.5609
1,471,320
-0.02(-3.46%)
Feb 28, 2022
0.6100
0.6300
0.5730
0.5810
1,092,402
+0.04(+6.78%)
Feb 25, 2022
0.6200
0.5679
0.5203
0.5441
1,691,090
-0.09(-14.11%)
Feb 24, 2022
0.6000
0.7290
0.6000
0.6335
8,916,632
+0.09(+15.58%)
Feb 23, 2022
0.4900
0.5749
0.4900
0.5481
1,155,254
+0.04(+8.49%)
Feb 22, 2022
0.4900
0.5300
0.4900
0.5052
724,548
+0.01(+1.90%)
Feb 18, 2022
0.4958
0
-0.00(-0.94%)
Feb 17, 2022
0.5100
0.5121
0.5121
0.5005
250,985
-0.00(-0.12%)
Feb 16, 2022
0.5200
0.5200
0.4975
0.5011
347,684
-0.01(-1.49%)
Feb 15, 2022
0.5174
0.5196
0.5000
0.5087
531,601
+0.02(+3.54%)
Feb 14, 2022
0.5036
0.5139
0.4704
0.4913
297,042
-0.01(-1.01%)
Feb 11, 2022
0.5190
0.5302
0.4901
0.4963
397,634
-0.01(-2.15%)
Feb 10, 2022
0.5028
0.5400
0.5002
0.5072
599,921
-0.00(-0.16%)
Feb 09, 2022
0.4800
0.5100
0.4648
0.5080
683,398
+0.04(+7.72%)
Feb 08, 2022
0.4900
0.5000
0.4600
0.4716
750,014
-0.02(-3.36%)
Feb 07, 2022
0.5200
0.5200
0.4840
0.4880
1,200,470
-0.01(-2.69%)
Feb 04, 2022
0.5000
0.5299
0.4850
0.5015
1,083,010
+0.01(+1.11%)
Feb 03, 2022
0.5000
0.4960
1,135,339
-0.04(-7.89%)
Feb 02, 2022
0.5620
0.5700
0.5220
0.5385
2,464,103
-0.06(-9.78%)
Feb 01, 2022
0.6900
0.7499
0.5510
0.5969
30,524,900
+0.14(+29.76%)
Jan 31, 2022
0.4200
0.4898
0.4600
1,390,837
+0.01(+3.02%)
Jan 28, 2022
0.4000
0.4800
0.3800
0.4465
3,737,697
-0.06(-12.45%)
Jan 27, 2022
1.080
1.100
0.4930
0.5100
8,412,464
-0.59(-53.64%)
Jan 26, 2022
1.060
1.190
1.040
1.100
1,911,644
+0.03(+2.80%)
Jan 25, 2022
0.9700
1.170
0.9360
1.070
4,267,656
+0.12(+13.16%)
Jan 24, 2022
0.8700
1.050
0.8357
0.9456
1,661,933
+0.04(+4.67%)
Jan 21, 2022
0.8354
0.9700
0.8000
0.9034
1,307,205
+0.06(+7.61%)
Jan 20, 2022
0.8300
0.8748
0.8300
0.8395
472,828
-0.03(-3.06%)
Jan 19, 2022
0.9000
0.9100
0.8601
0.8660
961,592
-0.08(-8.51%)
Jan 18, 2022
1.030
1.070
0.8600
0.9465
10,482,919
+0.10(+11.35%)
Jan 14, 2022
0.8500
0
-0.01(-1.23%)
Jan 13, 2022
0.8900
0.9199
0.8602
0.8606
259,381
-0.04(-4.96%)
Jan 12, 2022
0.9100
1.050
0.9044
0.9055
1,595,010
-0.00(-0.41%)
Jan 11, 2022
0.8535
0.9100
0.8500
0.9092
408,929
+0.05(+5.66%)
Jan 10, 2022
0.8900
0.9367
0.8060
0.8605
1,726,799
-0.03(-3.11%)
Jan 07, 2022
0.9074
0.9300
0.8810
0.8881
297,526
-0.01(-1.22%)
Jan 06, 2022
0.9300
0.9710
0.8700
0.8991
230,658
-0.03(-3.37%)
Jan 05, 2022
1.010
1.040
0.9200
0.9305
257,240
-0.07(-6.95%)
Jan 04, 2022
0.9900
1.020
0.9601
1.000
377,872
+0.03(+3.37%)
Jan 03, 2022
0.8700
0.9896
0.8631
0.9674
634,171
+0.09(+9.93%)
Dec 31, 2021
0.9000
0.9000
0.8500
0.8800
967,760
-0.02(-2.34%)
Dec 30, 2021
0.9200
0.9576
0.8916
0.9011
726,447
-0.01(-1.37%)
Dec 29, 2021
0.9665
0.9839
0.9050
0.9136
1,126,103
-0.07(-6.78%)
Dec 28, 2021
1.040
1.050
0.9751
0.9800
1,300,761
-0.05(-4.85%)
Dec 27, 2021
1.050
1.070
1.020
1.030
666,066
-0.01(-0.96%)
Dec 23, 2021
1.020
1.055
1.005
1.040
810,851
+0.01(+0.97%)
Dec 22, 2021
1.030
1.080
1.010
1.030
751,535
-0.02(-1.90%)
Dec 21, 2021
1.130
1.150
1.030
1.050
1,394,228
-0.06(-5.41%)
Dec 20, 2021
1.220
1.250
1.090
1.110
1,272,776
-0.17(-13.28%)
Dec 17, 2021
1.190
1.280
1.170
1.280
1,742,262
-0.10(-7.25%)
Dec 16, 2021
1.440
1.460
1.375
1.380
327,501
+0.00(+0.00%)
Dec 15, 2021
1.400
1.400
1.280
1.380
366,482
+0.02(+1.47%)
Dec 14, 2021
1.400
1.459
1.350
1.360
602,958
-0.07(-4.90%)
Dec 13, 2021
1.500
1.500
1.415
1.430
375,999
-0.12(-7.74%)
Dec 10, 2021
1.550
1.600
1.520
1.550
168,784
+0.00(+0.00%)
Dec 09, 2021
1.570
1.610
1.550
1.550
152,132
-0.06(-3.73%)
Dec 08, 2021
1.550
1.620
1.510
1.610
281,196
+0.04(+2.55%)
Dec 07, 2021
1.530
1.590
1.510
1.570
332,952
+0.10(+6.80%)
Dec 06, 2021
1.420
1.535
1.420
1.470
372,884
+0.00(+0.00%)
Dec 03, 2021
1.500
1.510
1.415
1.470
885,591
-0.06(-3.92%)
Dec 02, 2021
1.650
1.650
1.480
1.530
789,607
-0.06(-3.77%)
Dec 01, 2021
1.740
1.750
1.575
1.590
573,105
-0.15(-8.62%)
Nov 30, 2021
1.760
1.790
1.650
1.740
339,880
-0.01(-0.57%)
Nov 29, 2021
1.730
1.800
1.670
1.750
453,190
+0.00(+0.00%)
Nov 26, 2021
1.780
1.780
1.680
1.750
417,625
-0.04(-2.23%)
Nov 24, 2021
1.700
1.800
1.680
1.790
358,473
+0.08(+4.68%)
Nov 23, 2021
1.660
1.750
1.660
1.710
377,184
+0.03(+1.79%)
Nov 22, 2021
1.640
1.740
1.540
1.680
800,982
+0.04(+2.44%)
Nov 19, 2021
1.670
1.720
1.620
1.640
643,394
-0.08(-4.65%)
Nov 18, 2021
1.700
1.735
1.702
1.720
753,585
-0.02(-1.15%)
Nov 17, 2021
1.770
1.780
1.720
1.740
552,209
-0.04(-2.25%)
Nov 16, 2021
1.900
1.900
1.760
1.780
1,112,114
-0.11(-5.82%)
Nov 15, 2021
1.900
1.930
1.840
1.890
679,845
-0.02(-1.05%)
Nov 12, 2021
1.810
1.990
1.810
1.910
2,002,187
+0.05(+2.69%)
Nov 11, 2021
1.850
1.870
1.800
1.860
586,991
+0.01(+0.54%)
Nov 10, 2021
1.930
1.850
777,450
-0.07(-3.65%)
Nov 09, 2021
1.910
1.940
1.820
1.920
1,104,775
-0.03(-1.54%)
Nov 08, 2021
2.070
2.100
1.880
1.950
2,554,178
-0.04(-2.01%)
Nov 05, 2021
2.180
2.180
1.950
1.990
1,995,535
-0.07(-3.40%)
Nov 04, 2021
2.330
2.330
2.010
2.060
5,162,267
-0.58(-21.97%)
Nov 03, 2021
2.440
2.640
2.360
2.640
7,229,128
+0.29(+12.34%)
Nov 02, 2021
2.540
2.550
2.250
2.350
5,624,413
-0.22(-8.56%)
Nov 01, 2021
2.130
2.670
2.240
2.570
20,404,888
+0.60(+30.46%)
Oct 29, 2021
1.920
2.035
1.870
1.970
1,568,397
+0.05(+2.60%)
Oct 28, 2021
1.900
2.040
1.840
1.920
2,767,256
+0.00(+0.00%)
Oct 27, 2021
1.830
2.070
1.790
1.920
3,960,307
+0.11(+6.08%)
Oct 26, 2021
1.950
1.810
1,368,065
-0.17(-8.59%)
Oct 25, 2021
1.900
2.100
1.825
1.980
2,455,095
+0.03(+1.54%)
Oct 22, 2021
2.210
2.230
1.670
1.950
7,948,093
-0.31(-13.72%)
Oct 21, 2021
2.190
2.370
2.150
2.260
5,059,697
+0.07(+3.20%)
Oct 20, 2021
2.260
2.420
2.090
2.190
6,523,626
-0.08(-3.52%)
Oct 19, 2021
1.940
2.330
1.880
2.270
14,720,651
+0.09(+4.13%)
Oct 18, 2021
2.010
2.210
1.855
2.180
141,948,432
+0.79(+56.83%)
Oct 15, 2021
1.400
1.430
1.390
1.390
275,284
-0.02(-1.42%)
Oct 14, 2021
1.450
1.450
1.390
1.410
179,879
-0.04(-2.76%)
Oct 13, 2021
1.410
1.450
1.359
1.450
226,457
+0.03(+2.11%)
Oct 12, 2021
1.390
1.430
1.370
1.420
167,314
+0.01(+0.71%)
Oct 11, 2021
1.440
1.460
1.400
1.410
247,057
+0.00(+0.00%)
Oct 08, 2021
1.310
1.430
1.310
1.410
413,430
+0.07(+5.22%)
Oct 07, 2021
1.340
1.350
1.290
1.340
309,577
+0.01(+0.75%)
Oct 06, 2021
1.340
1.360
1.290
1.330
610,351
-0.04(-2.92%)
Oct 05, 2021
1.480
1.480
1.340
1.370
781,413
-0.08(-5.52%)
Oct 04, 2021
1.410
1.530
1.380
1.450
1,557,095
+0.07(+5.07%)
Oct 01, 2021
1.330
1.390
1.320
1.380
478,445
+0.05(+3.76%)
Sep 30, 2021
1.320
1.360
1.310
1.330
371,188
+0.03(+2.31%)
Sep 29, 2021
1.410
1.440
1.280
1.300
744,636
-0.11(-7.80%)
Sep 28, 2021
1.390
1.520
1.360
1.410
904,154
+0.03(+2.17%)
Sep 27, 2021
1.340
1.430
1.340
1.380
951,665
+0.08(+6.15%)
Sep 24, 2021
1.280
1.380
1.280
1.300
473,340
-0.04(-2.99%)
Sep 23, 2021
1.340
1.380
1.310
1.340
617,268
+0.02(+1.52%)
Sep 22, 2021
1.240
1.350
1.240
1.320
1,021,732
+0.09(+7.32%)
Sep 21, 2021
1.300
1.333
1.210
1.230
1,154,673
-0.11(-8.21%)
Sep 20, 2021
1.400
1.430
1.300
1.340
1,240,000
-0.12(-8.22%)
Sep 17, 2021
1.450
1.530
1.410
1.460
1,927,271
-0.12(-7.59%)
Sep 16, 2021
1.700
2.120
1.470
1.580
15,475,544
+0.08(+5.33%)
Sep 15, 2021
1.550
1.640
1.450
1.500
1,030,971
-0.08(-5.06%)
Sep 14, 2021
1.650
1.660
1.540
1.580
747,577
-0.04(-2.47%)
Sep 13, 2021
1.530
1.620
1.500
1.620
1,095,767
+0.15(+10.20%)
Sep 10, 2021
1.270
1.490
1.251
1.470
1,661,841
+0.21(+16.67%)
Sep 09, 2021
1.210
1.291
1.210
1.260
153,774
+0.03(+2.44%)
Sep 08, 2021
1.270
1.290
1.190
1.230
304,706
-0.04(-3.15%)
Sep 07, 2021
1.230
1.300
1.220
1.270
241,807
+0.01(+0.79%)
Sep 03, 2021
1.280
1.329
1.210
1.260
229,677
-0.05(-3.82%)
Sep 02, 2021
1.280
1.340
1.280
1.310
336,222
+0.02(+1.55%)
Sep 01, 2021
1.300
1.330
1.280
1.290
391,501
+0.00(+0.00%)
Aug 31, 2021
1.210
1.330
1.185
1.290
521,983
+0.08(+6.61%)
Aug 30, 2021
1.240
1.240
1.200
1.210
220,055
+0.00(+0.00%)
Aug 27, 2021
1.180
1.270
1.180
1.210
321,483
+0.03(+2.54%)
Aug 26, 2021
1.290
1.290
1.140
1.180
527,006
-0.07(-5.60%)
Aug 25, 2021
1.150
1.300
1.110
1.250
858,747
+0.13(+11.61%)
Aug 24, 2021
1.100
1.140
1.100
1.120
299,846
+0.04(+3.70%)
Aug 23, 2021
1.020
1.110
1.020
1.080
513,358
+0.06(+5.88%)
Aug 20, 2021
1.040
1.050
1.010
1.020
231,241
-0.01(-0.97%)
Aug 19, 2021
1.000
1.050
0.9984
1.030
315,585
-0.02(-1.90%)
Aug 18, 2021
1.030
1.088
1.010
1.050
284,916
-0.01(-0.94%)
Aug 17, 2021
1.120
1.130
0.9802
1.060
1,126,705
-0.05(-4.50%)
Aug 16, 2021
1.230
1.230
1.100
1.110
1,143,981
-0.15(-11.90%)
Aug 13, 2021
1.290
1.300
1.250
1.260
496,729
-0.03(-2.33%)
Aug 12, 2021
1.340
1.380
1.250
1.290
809,620
-0.17(-11.64%)
Aug 11, 2021
1.450
1.470
1.410
1.460
351,631
+0.01(+0.69%)
Aug 10, 2021
1.400
1.470
1.390
1.450
283,196
+0.05(+3.57%)
Aug 09, 2021
1.380
1.410
1.350
1.400
199,505
+0.02(+1.45%)
Aug 06, 2021
1.370
1.400
1.350
1.380
206,280
+0.01(+0.73%)
Aug 05, 2021
1.350
1.390
1.328
1.370
195,416
+0.03(+2.24%)
Aug 04, 2021
1.400
1.400
1.300
1.340
458,410
-0.06(-4.29%)
Aug 03, 2021
1.430
1.440
1.340
1.400
259,804
+0.00(+0.00%)
Aug 02, 2021
1.350
1.410
1.350
1.400
241,699
+0.05(+3.70%)
Jul 30, 2021
1.440
1.440
1.340
1.350
401,801
-0.10(-6.90%)
Jul 29, 2021
1.450
1.460
1.380
1.450
369,526
+0.03(+2.11%)
Jul 28, 2021
1.320
1.430
1.310
1.420
565,460
+0.11(+8.40%)
Jul 27, 2021
1.360
1.360
1.280
1.310
518,684
-0.03(-2.24%)
Jul 26, 2021
1.340
1.430
1.310
1.340
759,047
-0.02(-1.47%)
Jul 23, 2021
1.440
1.440
1.310
1.360
1,017,683
-0.09(-6.21%)
Jul 22, 2021
1.520
1.540
1.380
1.450
1,898,042
-0.06(-3.97%)
Jul 21, 2021
1.530
1.590
1.500
1.510
1,203,810
-0.03(-1.95%)
Jul 20, 2021
1.670
1.670
1.460
1.540
1,934,903
-0.15(-8.88%)
Jul 19, 2021
1.610
1.740
1.590
1.690
1,434,742
-0.03(-1.74%)
Jul 16, 2021
1.820
1.860
1.630
1.720
15,516,243
+0.19(+12.42%)
Jul 15, 2021
1.610
1.610
1.500
1.530
1,201,502
-0.10(-6.13%)
Jul 14, 2021
1.750
1.760
1.610
1.630
478,214
-0.10(-5.78%)
Jul 13, 2021
1.790
1.810
1.710
1.730
381,711
-0.06(-3.35%)
Jul 12, 2021
1.770
1.800
1.710
1.790
391,080
+0.00(+0.00%)
Jul 09, 2021
1.790
1.869
1.700
1.790
1,023,774
+0.03(+1.70%)
Jul 08, 2021
1.720
1.870
1.700
1.760
632,497
-0.05(-2.76%)
Jul 07, 2021
1.910
1.930
1.800
1.810
749,753
-0.10(-5.24%)
Jul 06, 2021
2.080
2.090
1.900
1.910
667,738
-0.15(-7.28%)
Jul 02, 2021
2.090
2.230
2.050
2.060
1,341,613
-0.04(-1.90%)
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.