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
Adma Biologics
(NQ:
ADMA
)
10.50
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, Jun 11, 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 (%)
Dec 29, 2017
3.210
3.210
3.210
0
+0.13(+4.22%)
Dec 28, 2017
3.180
3.280
3.040
3.080
143,938
-0.06(-1.91%)
Dec 27, 2017
2.910
3.300
2.900
3.140
480,285
+0.21(+7.17%)
Dec 26, 2017
2.680
3.050
2.524
2.930
608,831
+0.29(+10.98%)
Dec 22, 2017
2.520
2.720
2.520
2.640
23,156
+0.11(+4.35%)
Dec 21, 2017
2.590
2.620
2.490
2.530
52,430
-0.06(-2.32%)
Dec 20, 2017
2.526
2.630
2.500
2.590
67,646
+0.01(+0.39%)
Dec 19, 2017
2.690
2.690
2.560
2.580
154,475
-0.11(-4.09%)
Dec 18, 2017
2.640
2.800
2.580
2.690
66,165
+0.06(+2.28%)
Dec 15, 2017
2.470
2.730
2.459
2.630
286,217
+0.15(+6.05%)
Dec 14, 2017
2.510
2.550
2.420
2.480
155,126
-0.05(-1.98%)
Dec 13, 2017
2.575
2.580
2.495
2.530
126,040
-0.05(-1.94%)
Dec 12, 2017
2.560
2.690
2.550
2.580
220,516
-0.03(-1.15%)
Dec 11, 2017
2.760
2.800
2.560
2.610
419,956
-0.15(-5.43%)
Dec 08, 2017
2.700
2.790
2.640
2.760
110,221
+0.05(+1.85%)
Dec 07, 2017
2.750
2.824
2.610
2.710
162,479
-0.04(-1.45%)
Dec 06, 2017
2.810
2.870
2.610
2.750
76,805
-0.03(-1.08%)
Dec 05, 2017
2.720
2.800
2.600
2.780
121,000
+0.01(+0.36%)
Dec 04, 2017
3.000
3.000
2.700
2.770
109,192
-0.21(-7.05%)
Dec 01, 2017
2.900
3.020
2.852
2.980
147,084
+0.08(+2.76%)
Nov 30, 2017
3.115
3.115
2.880
2.900
40,485
-0.06(-2.03%)
Nov 29, 2017
3.050
3.190
2.930
2.960
30,880
-0.12(-3.90%)
Nov 28, 2017
3.110
3.150
2.860
3.080
122,572
-0.05(-1.60%)
Nov 27, 2017
3.160
3.367
3.101
3.130
46,866
-0.06(-1.88%)
Nov 24, 2017
3.200
3.300
3.093
3.190
91,186
+0.02(+0.63%)
Nov 22, 2017
2.920
3.190
2.900
3.170
92,251
+0.27(+9.31%)
Nov 21, 2017
2.890
3.008
2.840
2.900
50,619
+0.03(+1.05%)
Nov 20, 2017
3.020
3.041
2.850
2.870
75,655
+0.02(+0.70%)
Nov 17, 2017
3.230
3.290
2.750
2.850
479,413
-0.35(-10.94%)
Nov 16, 2017
3.200
3.253
3.100
3.200
405,380
+0.14(+4.58%)
Nov 15, 2017
2.800
3.480
2.800
3.060
703,399
+0.31(+11.27%)
Nov 14, 2017
2.830
2.930
2.540
2.750
580,421
+0.27(+10.89%)
Nov 13, 2017
2.300
2.800
2.279
2.480
239,158
+0.16(+6.90%)
Nov 10, 2017
2.290
2.380
2.100
2.320
341,841
-0.08(-3.33%)
Nov 09, 2017
2.250
2.520
2.220
2.400
1,762,154
+0.24(+11.11%)
Nov 08, 2017
2.240
2.750
2.113
2.160
228,391
-0.08(-3.57%)
Nov 07, 2017
2.030
2.250
2.030
2.240
43,676
+0.18(+8.74%)
Nov 06, 2017
2.200
2.200
2.010
2.060
127,500
-0.18(-8.04%)
Nov 03, 2017
2.200
2.260
2.160
2.240
20,998
+0.04(+1.59%)
Nov 02, 2017
2.440
2.440
2.180
2.205
63,302
-0.23(-9.63%)
Nov 01, 2017
2.420
2.500
2.360
2.440
67,921
+0.10(+4.27%)
Oct 31, 2017
2.500
2.515
2.270
2.340
90,439
-0.19(-7.51%)
Oct 30, 2017
2.760
2.800
2.520
2.530
52,685
-0.23(-8.33%)
Oct 27, 2017
2.780
2.820
2.760
2.760
15,180
-0.03(-1.08%)
Oct 26, 2017
2.790
2.840
2.780
2.790
13,836
+0.00(+0.00%)
Oct 25, 2017
2.890
2.895
2.750
2.790
32,442
-0.07(-2.45%)
Oct 24, 2017
2.910
2.950
2.840
2.860
12,816
-0.11(-3.70%)
Oct 23, 2017
3.080
3.096
2.960
2.970
33,967
-0.08(-2.62%)
Oct 20, 2017
2.840
3.068
2.840
3.050
64,547
+0.19(+6.64%)
Oct 19, 2017
2.770
2.980
2.770
2.860
30,083
+0.10(+3.62%)
Oct 18, 2017
2.920
2.920
2.760
2.760
40,018
-0.17(-5.80%)
Oct 17, 2017
2.950
3.000
2.880
2.930
26,316
-0.04(-1.35%)
Oct 16, 2017
3.000
3.065
2.950
2.970
28,170
+0.01(+0.34%)
Oct 13, 2017
2.930
3.114
2.930
2.960
28,878
+0.05(+1.72%)
Oct 12, 2017
2.820
3.140
2.820
2.910
95,192
-0.22(-7.03%)
Oct 11, 2017
3.253
3.299
3.080
3.130
30,275
+0.02(+0.64%)
Oct 10, 2017
3.150
3.150
3.060
3.110
10,553
-0.07(-2.20%)
Oct 09, 2017
3.155
3.214
3.101
3.180
6,952
-0.01(-0.31%)
Oct 06, 2017
3.180
3.190
3.120
3.190
22,243
+0.11(+3.57%)
Oct 05, 2017
3.100
3.100
3.040
3.080
14,783
+0.00(+0.00%)
Oct 04, 2017
3.148
3.170
3.050
3.080
6,040
-0.05(-1.60%)
Oct 03, 2017
3.210
3.230
3.130
3.130
5,626
-0.11(-3.40%)
Oct 02, 2017
3.100
3.300
3.100
3.240
13,467
+0.16(+5.19%)
Sep 29, 2017
2.940
3.090
2.910
3.080
25,454
+0.16(+5.48%)
Sep 28, 2017
3.190
3.236
2.800
2.920
60,271
-0.35(-10.70%)
Sep 27, 2017
3.260
3.320
3.100
3.270
28,546
-0.03(-0.91%)
Sep 26, 2017
3.300
3.325
3.267
3.300
5,939
-0.02(-0.60%)
Sep 25, 2017
3.349
3.350
3.280
3.320
6,475
+0.00(+0.00%)
Sep 22, 2017
3.160
3.320
3.150
3.320
7,597
+0.07(+2.15%)
Sep 21, 2017
3.300
3.320
3.192
3.250
2,380
-0.04(-1.22%)
Sep 20, 2017
3.090
3.290
3.090
3.290
10,090
+0.20(+6.47%)
Sep 19, 2017
3.310
3.410
3.020
3.090
31,222
-0.26(-7.76%)
Sep 18, 2017
3.300
3.590
3.300
3.350
37,609
+0.07(+2.13%)
Sep 15, 2017
3.250
3.550
3.250
3.280
34,979
-0.01(-0.30%)
Sep 14, 2017
3.580
3.650
3.180
3.290
52,381
-0.26(-7.32%)
Sep 13, 2017
3.670
3.790
3.510
3.550
33,526
-0.16(-4.31%)
Sep 12, 2017
3.640
3.750
3.460
3.710
14,959
+0.16(+4.51%)
Sep 11, 2017
3.480
3.600
3.400
3.550
23,232
+0.12(+3.50%)
Sep 08, 2017
3.580
3.868
3.400
3.430
191,008
-0.19(-5.25%)
Sep 07, 2017
3.570
3.700
3.500
3.620
41,610
+0.02(+0.56%)
Sep 06, 2017
3.600
3.610
3.510
3.600
17,681
+0.04(+1.12%)
Sep 05, 2017
3.420
3.620
3.420
3.560
13,732
+0.10(+2.89%)
Sep 01, 2017
3.620
3.620
3.260
3.460
32,996
+0.01(+0.29%)
Aug 31, 2017
3.388
3.590
3.350
3.450
26,942
-0.04(-1.15%)
Aug 30, 2017
3.312
3.550
3.270
3.490
35,715
+0.19(+5.76%)
Aug 29, 2017
3.000
3.320
3.000
3.300
30,735
+0.34(+11.49%)
Aug 28, 2017
3.090
3.190
2.950
2.960
25,220
-0.09(-2.95%)
Aug 25, 2017
3.070
3.180
2.950
3.050
8,866
-0.06(-1.93%)
Aug 24, 2017
3.010
3.130
2.870
3.110
11,854
+0.12(+4.01%)
Aug 23, 2017
2.910
3.028
2.777
2.990
14,564
+0.10(+3.46%)
Aug 22, 2017
2.812
2.923
2.801
2.890
9,417
+0.13(+4.71%)
Aug 21, 2017
3.050
3.110
2.670
2.760
102,426
-0.28(-9.21%)
Aug 18, 2017
3.150
3.160
3.000
3.040
13,959
-0.03(-0.98%)
Aug 17, 2017
3.100
3.190
3.010
3.070
16,485
+0.02(+0.66%)
Aug 16, 2017
3.040
3.080
3.011
3.050
7,465
-0.02(-0.65%)
Aug 15, 2017
2.924
3.071
2.924
3.070
4,105
+0.11(+3.72%)
Aug 14, 2017
2.850
3.170
2.850
2.960
27,031
+0.02(+0.68%)
Aug 11, 2017
2.950
3.040
2.760
2.940
36,784
+0.03(+1.03%)
Aug 10, 2017
3.110
3.110
2.810
2.910
43,131
-0.13(-4.28%)
Aug 09, 2017
3.110
3.190
2.950
3.040
114,289
-0.12(-3.80%)
Aug 08, 2017
3.139
3.270
3.139
3.160
15,323
-0.04(-1.25%)
Aug 07, 2017
3.230
3.310
3.100
3.200
57,572
-0.15(-4.48%)
Aug 04, 2017
3.439
3.439
3.150
3.350
28,869
+0.05(+1.52%)
Aug 03, 2017
3.470
3.590
3.150
3.300
67,882
-0.17(-4.90%)
Aug 02, 2017
3.130
3.470
3.120
3.470
26,895
+0.30(+9.45%)
Aug 01, 2017
3.400
3.580
3.110
3.171
116,120
-0.28(-8.10%)
Jul 31, 2017
3.400
3.520
3.340
3.450
15,905
+0.08(+2.37%)
Jul 28, 2017
3.670
3.760
3.310
3.370
129,216
-0.26(-7.16%)
Jul 27, 2017
3.720
3.750
3.410
3.630
75,558
-0.05(-1.36%)
Jul 26, 2017
3.610
3.792
3.560
3.680
19,234
+0.04(+1.10%)
Jul 25, 2017
3.710
3.770
3.640
3.640
27,637
-0.05(-1.36%)
Jul 24, 2017
3.521
3.761
3.521
3.690
29,512
+0.13(+3.65%)
Jul 21, 2017
3.830
3.830
3.550
3.560
101,251
-0.05(-1.39%)
Jul 20, 2017
3.730
3.810
3.580
3.610
49,688
-0.10(-2.70%)
Jul 19, 2017
3.830
3.620
3.710
85,857
+0.02(+0.54%)
Jul 18, 2017
3.710
3.790
3.610
3.690
25,193
-0.03(-0.81%)
Jul 17, 2017
3.550
3.890
3.550
3.720
40,495
+0.22(+6.29%)
Jul 14, 2017
3.250
3.500
3.250
3.500
393,124
+0.20(+6.06%)
Jul 13, 2017
3.300
3.380
3.253
3.300
85,736
+0.05(+1.54%)
Jul 12, 2017
3.200
3.350
3.030
3.250
797,077
+0.02(+0.62%)
Jul 11, 2017
3.480
3.480
3.230
3.230
60,279
-0.22(-6.38%)
Jul 10, 2017
3.510
3.553
3.430
3.450
10,088
-0.05(-1.43%)
Jul 07, 2017
3.550
3.610
3.481
3.500
10,766
-0.09(-2.49%)
Jul 06, 2017
3.500
3.630
3.450
3.589
16,732
+0.11(+3.14%)
Jul 05, 2017
3.720
3.720
3.430
3.480
20,709
-0.26(-6.95%)
Jul 03, 2017
3.820
3.950
3.726
3.740
3,164
+0.04(+1.08%)
Jun 30, 2017
3.715
3.790
3.630
3.700
53,321
-0.05(-1.33%)
Jun 29, 2017
3.710
3.900
3.630
3.750
30,803
-0.10(-2.60%)
Jun 28, 2017
4.000
4.190
3.630
3.850
54,177
-0.21(-5.17%)
Jun 27, 2017
3.900
4.420
3.801
4.060
223,728
+0.46(+12.78%)
Jun 26, 2017
3.190
3.800
3.179
3.600
96,116
+0.45(+14.29%)
Jun 23, 2017
2.960
3.150
2.930
3.150
124,317
+0.19(+6.42%)
Jun 22, 2017
3.000
3.040
2.950
2.960
102,194
-0.08(-2.63%)
Jun 21, 2017
3.000
3.040
3.000
3.040
12,213
+0.04(+1.33%)
Jun 20, 2017
3.140
3.140
2.970
3.000
47,256
-0.03(-1.12%)
Jun 19, 2017
3.050
3.050
3.000
3.034
33,765
-0.01(-0.36%)
Jun 16, 2017
3.169
3.170
2.960
3.045
91,553
-0.14(-4.25%)
Jun 15, 2017
3.130
3.180
3.070
3.180
29,121
+0.00(+0.00%)
Jun 14, 2017
3.353
3.353
3.123
3.180
59,823
-0.19(-5.64%)
Jun 13, 2017
3.401
3.420
3.337
3.370
91,701
-0.08(-2.32%)
Jun 12, 2017
3.390
3.450
3.250
3.450
58,345
+0.00(+0.00%)
Jun 09, 2017
3.480
3.520
3.450
3.450
21,551
-0.08(-2.27%)
Jun 08, 2017
3.650
3.685
3.507
3.530
11,962
-0.09(-2.49%)
Jun 07, 2017
3.860
3.860
3.610
3.620
24,195
-0.04(-1.09%)
Jun 06, 2017
4.000
4.000
3.610
3.660
31,479
-0.03(-0.81%)
Jun 05, 2017
3.800
3.997
3.620
3.690
13,595
-0.06(-1.60%)
Jun 02, 2017
3.850
3.928
3.720
3.750
14,479
-0.07(-1.84%)
Jun 01, 2017
3.630
3.870
3.630
3.820
7,572
+0.12(+3.24%)
May 31, 2017
3.750
3.850
3.700
3.700
19,241
-0.10(-2.63%)
May 30, 2017
4.340
4.340
3.800
3.800
27,527
-0.19(-4.79%)
May 26, 2017
3.700
3.991
3.593
3.991
36,128
+0.46(+13.06%)
May 25, 2017
3.491
3.550
3.450
3.530
16,336
-0.03(-0.84%)
May 24, 2017
3.630
3.758
3.420
3.560
11,489
-0.12(-3.26%)
May 23, 2017
3.700
3.810
3.610
3.680
20,295
+0.00(+0.00%)
May 22, 2017
3.740
3.890
3.610
3.680
17,722
-0.06(-1.60%)
May 19, 2017
3.900
4.040
3.710
3.740
42,422
-0.11(-2.86%)
May 18, 2017
4.100
4.100
3.850
3.850
39,943
-0.03(-0.77%)
May 17, 2017
4.140
4.150
3.770
3.880
67,965
-0.28(-6.70%)
May 16, 2017
4.350
4.350
4.110
4.159
26,940
-0.10(-2.38%)
May 15, 2017
4.100
4.330
4.040
4.260
30,172
-0.08(-1.84%)
May 12, 2017
4.250
4.410
4.250
4.340
10,771
+0.11(+2.60%)
May 11, 2017
4.224
4.540
4.000
4.230
156,697
+0.13(+3.17%)
May 10, 2017
4.450
4.480
4.080
4.100
36,135
-0.30(-6.82%)
May 09, 2017
4.598
4.598
4.380
4.400
22,902
-0.05(-1.12%)
May 08, 2017
4.560
4.600
4.450
4.450
43,308
-0.06(-1.33%)
May 05, 2017
4.500
4.580
4.500
4.510
19,402
+0.00(+0.00%)
May 04, 2017
4.590
4.590
4.390
4.510
23,983
+0.12(+2.73%)
May 03, 2017
4.220
4.490
4.000
4.390
63,677
+0.18(+4.28%)
May 02, 2017
4.360
4.513
4.200
4.210
32,957
-0.15(-3.44%)
May 01, 2017
4.440
4.550
4.340
4.360
15,231
-0.15(-3.33%)
Apr 28, 2017
4.490
4.630
4.270
4.510
31,244
+0.00(+0.11%)
Apr 27, 2017
4.518
4.540
4.400
4.505
14,336
-0.00(-0.11%)
Apr 26, 2017
4.490
4.680
4.490
4.510
17,105
-0.02(-0.44%)
Apr 25, 2017
4.450
4.530
4.290
4.530
142,198
+0.09(+2.03%)
Apr 24, 2017
4.550
4.740
4.420
4.440
50,360
-0.12(-2.63%)
Apr 21, 2017
4.510
4.590
4.510
4.560
6,865
-0.05(-1.08%)
Apr 20, 2017
4.583
4.680
4.550
4.610
6,081
+0.05(+1.10%)
Apr 19, 2017
4.560
4.611
4.540
4.560
12,700
+0.05(+1.11%)
Apr 18, 2017
4.600
4.770
4.500
4.510
23,103
-0.09(-1.96%)
Apr 17, 2017
4.640
4.730
4.590
4.600
12,712
+0.00(+0.00%)
Apr 13, 2017
4.716
4.716
4.480
4.600
26,572
+0.01(+0.22%)
Apr 12, 2017
4.840
4.840
4.380
4.590
53,511
+0.01(+0.22%)
Apr 11, 2017
4.610
4.790
4.580
4.580
20,046
-0.04(-0.87%)
Apr 10, 2017
4.800
4.828
4.570
4.620
51,550
-0.07(-1.49%)
Apr 07, 2017
4.660
4.770
4.650
4.690
29,307
+0.00(+0.00%)
Apr 06, 2017
4.950
4.950
4.670
4.690
24,163
-0.16(-3.30%)
Apr 05, 2017
4.800
4.930
4.640
4.850
19,307
-0.01(-0.21%)
Apr 04, 2017
4.920
5.440
4.780
4.860
43,768
-0.12(-2.41%)
Apr 03, 2017
4.840
5.050
4.840
4.980
10,837
+0.10(+2.05%)
Mar 31, 2017
4.990
5.030
4.530
4.880
26,107
-0.07(-1.41%)
Mar 30, 2017
4.900
4.999
4.900
4.950
15,537
+0.08(+1.64%)
Mar 29, 2017
5.070
5.070
4.860
4.870
14,122
-0.01(-0.20%)
Mar 28, 2017
5.080
5.080
4.580
4.880
19,382
-0.13(-2.59%)
Mar 27, 2017
4.940
5.040
4.800
5.010
20,361
+0.19(+3.94%)
Mar 24, 2017
4.850
4.890
4.590
4.820
14,756
-0.07(-1.43%)
Mar 23, 2017
4.870
4.960
4.600
4.890
29,575
+0.25(+5.39%)
Mar 22, 2017
4.530
5.047
4.530
4.640
28,761
-0.05(-1.07%)
Mar 21, 2017
4.820
4.845
4.483
4.690
24,357
-0.18(-3.70%)
Mar 20, 2017
4.960
4.980
4.750
4.870
12,576
-0.06(-1.22%)
Mar 17, 2017
4.920
4.930
4.650
4.930
29,592
+0.01(+0.20%)
Mar 16, 2017
4.830
5.054
4.687
4.920
58,961
+0.15(+3.14%)
Mar 15, 2017
4.740
4.780
4.660
4.770
13,091
+0.08(+1.71%)
Mar 14, 2017
4.660
4.786
4.600
4.690
14,240
+0.01(+0.21%)
Mar 13, 2017
4.670
4.690
4.550
4.680
11,834
+0.19(+4.23%)
Mar 10, 2017
4.540
4.540
4.440
4.490
10,808
-0.03(-0.66%)
Mar 09, 2017
4.660
4.700
4.470
4.520
43,923
-0.10(-2.16%)
Mar 08, 2017
4.660
4.827
4.610
4.620
10,768
-0.08(-1.70%)
Mar 07, 2017
4.630
4.774
4.561
4.700
12,924
+0.14(+3.07%)
Mar 06, 2017
4.800
4.900
4.560
4.560
21,038
-0.21(-4.40%)
Mar 03, 2017
4.580
4.770
4.580
4.770
18,168
+0.19(+4.15%)
Mar 02, 2017
4.540
4.590
4.519
4.580
19,748
+0.04(+0.88%)
Mar 01, 2017
4.650
4.670
4.510
4.540
21,986
-0.13(-2.78%)
Feb 28, 2017
4.790
4.850
4.590
4.670
18,989
-0.08(-1.68%)
Feb 27, 2017
4.800
4.800
4.530
4.750
65,055
+0.00(+0.00%)
Feb 24, 2017
4.740
4.790
4.740
4.750
5,380
-0.03(-0.63%)
Feb 23, 2017
4.900
4.900
4.720
4.780
30,955
-0.17(-3.43%)
Feb 22, 2017
4.761
4.984
4.761
4.950
4,282
+0.00(+0.00%)
Feb 21, 2017
5.000
5.000
4.900
4.950
10,981
+0.01(+0.20%)
Feb 17, 2017
4.940
4.940
4.940
0
-0.03(-0.60%)
Feb 16, 2017
5.082
5.082
4.880
4.970
20,718
-0.01(-0.20%)
Feb 15, 2017
5.023
5.059
4.860
4.980
32,564
-0.02(-0.40%)
Feb 14, 2017
4.770
5.030
4.770
5.000
6,092
+0.17(+3.63%)
Feb 13, 2017
5.010
5.010
4.760
4.825
35,682
-0.09(-1.93%)
Feb 10, 2017
5.060
5.140
4.900
4.920
14,014
-0.09(-1.80%)
Feb 09, 2017
4.951
5.280
4.951
5.010
48,619
+0.06(+1.15%)
Feb 08, 2017
5.060
5.080
4.916
4.953
20,540
-0.05(-0.94%)
Feb 07, 2017
4.940
5.130
4.940
5.000
6,393
+0.03(+0.58%)
Feb 06, 2017
4.960
5.070
4.880
4.971
33,898
+0.00(+0.02%)
Feb 03, 2017
4.888
5.050
4.888
4.970
19,821
-0.04(-0.80%)
Feb 02, 2017
5.015
5.020
4.830
5.010
39,213
-0.00(-0.00%)
Feb 01, 2017
5.110
5.110
4.890
5.010
24,591
-0.10(-1.95%)
Jan 31, 2017
5.115
5.190
4.960
5.110
38,902
+0.00(+0.00%)
Jan 30, 2017
5.250
5.250
5.010
5.110
20,314
-0.17(-3.22%)
Jan 27, 2017
5.230
5.330
5.145
5.280
12,116
+0.03(+0.57%)
Jan 26, 2017
5.390
5.390
5.110
5.250
9,975
-0.03(-0.57%)
Jan 25, 2017
5.170
5.450
5.170
5.280
7,137
+0.18(+3.53%)
Jan 24, 2017
5.740
5.740
5.100
5.100
52,826
-0.36(-6.59%)
Jan 23, 2017
5.180
5.500
4.970
5.460
157,277
+0.40(+7.91%)
Jan 20, 2017
5.050
5.220
4.920
5.060
48,211
+0.03(+0.60%)
Jan 19, 2017
5.110
5.110
4.829
5.030
34,525
-0.08(-1.57%)
Jan 18, 2017
5.227
5.227
5.070
5.110
20,176
-0.11(-2.11%)
Jan 17, 2017
5.310
5.327
5.200
5.220
22,346
+0.05(+0.97%)
Jan 13, 2017
5.170
5.170
5.170
0
+0.04(+0.78%)
Jan 12, 2017
5.050
5.160
5.030
5.130
10,939
-0.01(-0.19%)
Jan 11, 2017
5.370
5.400
5.140
5.140
5,204
-0.11(-2.10%)
Jan 10, 2017
5.110
5.360
5.100
5.250
16,574
+0.06(+1.16%)
Jan 09, 2017
5.130
5.794
4.910
5.190
45,370
+0.05(+0.97%)
Jan 06, 2017
5.050
5.140
4.790
5.140
35,444
+0.09(+1.78%)
Jan 05, 2017
5.010
5.430
5.000
5.050
16,053
-0.01(-0.20%)
Jan 04, 2017
5.020
5.120
4.940
5.060
25,751
+0.08(+1.61%)
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.