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
)
9.550
+0.070 (+0.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 31, 2018
2.250
2.400
2.240
2.390
234,300
+0.16(+7.17%)
Dec 28, 2018
2.320
2.350
2.130
2.230
349,400
-0.11(-4.70%)
Dec 27, 2018
2.110
2.350
2.080
2.340
508,682
+0.17(+7.83%)
Dec 26, 2018
2.390
2.440
2.160
2.170
484,390
-0.22(-9.21%)
Dec 24, 2018
2.380
2.510
2.300
2.390
362,500
-0.02(-0.83%)
Dec 21, 2018
2.280
2.560
2.220
2.410
694,600
+0.12(+5.24%)
Dec 20, 2018
2.750
2.850
2.130
2.290
1,722,067
-1.92(-45.61%)
Dec 19, 2018
3.960
4.500
3.960
4.210
342,283
+0.20(+4.99%)
Dec 18, 2018
4.500
4.630
3.900
4.010
282,899
-0.44(-9.89%)
Dec 17, 2018
4.660
4.790
4.400
4.450
225,803
-0.08(-1.77%)
Dec 14, 2018
4.820
4.980
4.490
4.530
152,900
-0.30(-6.21%)
Dec 13, 2018
4.770
4.860
4.584
4.830
71,318
+0.08(+1.68%)
Dec 12, 2018
4.790
4.875
4.700
4.750
72,051
-0.02(-0.42%)
Dec 11, 2018
4.460
4.810
4.450
4.770
93,128
+0.32(+7.19%)
Dec 10, 2018
4.710
4.720
4.380
4.450
192,258
-0.29(-6.12%)
Dec 07, 2018
4.940
4.980
4.660
4.740
96,900
-0.19(-3.85%)
Dec 06, 2018
4.930
5.096
4.740
4.930
276,782
-0.01(-0.20%)
Dec 04, 2018
5.220
5.230
4.820
4.940
255,800
-0.32(-6.08%)
Dec 03, 2018
5.350
5.470
5.160
5.260
127,690
-0.01(-0.19%)
Nov 30, 2018
5.380
5.480
5.230
5.270
135,100
-0.14(-2.59%)
Nov 29, 2018
5.400
5.490
5.340
5.410
75,256
+0.01(+0.19%)
Nov 28, 2018
5.420
5.490
5.260
5.400
71,232
+0.01(+0.19%)
Nov 27, 2018
5.390
5.470
5.350
5.390
76,257
-0.02(-0.37%)
Nov 26, 2018
5.220
5.530
5.200
5.410
126,043
+0.25(+4.84%)
Nov 23, 2018
5.070
5.280
5.070
5.160
21,600
+0.06(+1.18%)
Nov 21, 2018
5.100
5.100
5.100
0
+0.09(+1.80%)
Nov 20, 2018
4.960
5.200
4.904
5.010
112,334
+0.00(+0.00%)
Nov 19, 2018
5.120
5.210
4.970
5.010
72,816
-0.14(-2.72%)
Nov 16, 2018
5.000
5.180
5.000
5.150
89,500
+0.12(+2.39%)
Nov 15, 2018
4.960
5.070
4.950
5.030
106,974
+0.02(+0.40%)
Nov 14, 2018
5.110
5.130
4.940
5.010
125,966
-0.10(-1.96%)
Nov 13, 2018
5.210
5.350
5.000
5.110
129,737
-0.05(-0.97%)
Nov 12, 2018
5.210
5.260
5.020
5.160
130,091
-0.10(-1.90%)
Nov 09, 2018
5.850
5.850
5.215
5.260
177,400
-0.48(-8.36%)
Nov 08, 2018
5.760
5.927
5.650
5.740
144,804
-0.02(-0.35%)
Nov 07, 2018
5.470
5.798
5.370
5.760
131,314
+0.27(+4.92%)
Nov 06, 2018
5.600
5.650
5.460
5.490
107,378
-0.11(-1.96%)
Nov 05, 2018
5.670
5.790
5.510
5.600
109,762
-0.02(-0.36%)
Nov 02, 2018
5.560
5.710
5.550
5.620
98,700
+0.09(+1.63%)
Nov 01, 2018
5.380
5.670
5.320
5.530
232,245
+0.16(+2.98%)
Oct 31, 2018
5.400
5.400
5.150
5.370
147,060
+0.01(+0.19%)
Oct 30, 2018
5.300
5.480
5.210
5.360
358,774
+0.33(+6.56%)
Oct 29, 2018
5.370
5.370
4.865
5.030
263,482
-0.30(-5.63%)
Oct 26, 2018
5.530
5.580
5.250
5.330
117,400
-0.28(-4.99%)
Oct 25, 2018
5.500
5.790
5.420
5.610
338,684
+0.12(+2.19%)
Oct 24, 2018
5.510
5.530
5.300
5.490
287,226
+0.01(+0.18%)
Oct 23, 2018
5.390
5.610
5.310
5.480
163,981
-0.02(-0.36%)
Oct 22, 2018
5.540
5.540
5.400
5.500
147,706
-0.03(-0.54%)
Oct 19, 2018
5.570
5.620
5.400
5.530
305,300
-0.05(-0.90%)
Oct 18, 2018
5.380
5.660
5.351
5.580
252,830
+0.21(+3.91%)
Oct 17, 2018
5.270
5.560
4.500
5.370
597,776
+0.08(+1.51%)
Oct 16, 2018
5.380
5.410
5.140
5.290
182,947
-0.07(-1.31%)
Oct 15, 2018
5.200
5.410
5.070
5.360
152,436
+0.13(+2.49%)
Oct 12, 2018
5.580
5.630
5.130
5.230
289,600
-0.32(-5.85%)
Oct 11, 2018
5.610
5.650
5.370
5.555
243,053
-0.15(-2.54%)
Oct 10, 2018
5.930
5.990
5.640
5.700
166,754
-0.24(-4.04%)
Oct 09, 2018
5.720
6.005
5.568
5.940
219,638
+0.17(+2.95%)
Oct 08, 2018
5.880
5.970
5.600
5.770
119,175
-0.14(-2.37%)
Oct 05, 2018
5.970
6.200
5.700
5.910
175,000
-0.09(-1.50%)
Oct 04, 2018
6.120
6.120
5.910
6.000
156,024
-0.12(-1.96%)
Oct 03, 2018
6.450
6.450
5.940
6.120
298,817
+0.22(+3.73%)
Oct 02, 2018
5.880
6.090
5.750
5.900
279,481
+0.05(+0.85%)
Oct 01, 2018
6.360
6.450
5.750
5.850
363,562
-0.36(-5.80%)
Sep 28, 2018
6.160
6.340
6.010
6.210
143,900
+0.01(+0.16%)
Sep 27, 2018
6.250
6.330
6.120
6.200
165,905
+0.00(+0.00%)
Sep 26, 2018
6.420
6.490
6.120
6.200
173,159
-0.22(-3.43%)
Sep 25, 2018
6.300
6.560
6.200
6.420
243,990
+0.13(+2.07%)
Sep 24, 2018
6.140
6.500
6.010
6.290
195,674
+0.14(+2.28%)
Sep 21, 2018
6.550
6.680
6.150
6.150
340,600
-0.42(-6.39%)
Sep 20, 2018
6.510
6.719
6.440
6.570
130,253
+0.08(+1.23%)
Sep 19, 2018
6.510
6.580
6.400
6.490
140,522
+0.02(+0.31%)
Sep 18, 2018
6.500
6.525
6.430
6.470
104,968
+0.01(+0.15%)
Sep 17, 2018
6.240
6.490
6.160
6.460
212,066
+0.20(+3.19%)
Sep 14, 2018
6.340
6.490
6.240
6.260
128,200
-0.08(-1.26%)
Sep 13, 2018
6.290
6.490
6.210
6.340
108,764
+0.08(+1.28%)
Sep 12, 2018
6.260
6.330
6.110
6.260
112,956
+0.01(+0.16%)
Sep 11, 2018
6.460
6.580
6.130
6.250
179,191
-0.23(-3.55%)
Sep 10, 2018
6.300
6.480
6.230
6.480
146,726
+0.18(+2.86%)
Sep 07, 2018
6.570
6.600
6.240
6.300
184,100
-0.31(-4.69%)
Sep 06, 2018
6.880
6.960
6.430
6.610
248,989
-0.24(-3.50%)
Sep 05, 2018
6.500
6.930
6.200
6.850
473,202
+0.39(+6.04%)
Sep 04, 2018
6.500
6.500
6.250
6.460
141,750
+0.07(+1.10%)
Aug 31, 2018
6.390
6.390
6.390
0
+0.01(+0.16%)
Aug 30, 2018
6.210
6.450
6.090
6.380
144,163
+0.18(+2.90%)
Aug 29, 2018
6.000
6.320
5.910
6.200
224,676
+0.16(+2.65%)
Aug 28, 2018
5.820
6.060
5.610
6.040
269,671
+0.30(+5.23%)
Aug 27, 2018
5.750
5.880
5.570
5.740
139,009
+0.02(+0.35%)
Aug 24, 2018
5.500
5.780
5.500
5.720
197,300
+0.21(+3.72%)
Aug 23, 2018
5.590
5.620
5.450
5.515
155,226
-0.08(-1.34%)
Aug 22, 2018
5.660
5.690
5.500
5.590
165,172
-0.06(-1.06%)
Aug 21, 2018
5.440
5.750
5.400
5.650
224,539
+0.22(+4.05%)
Aug 20, 2018
5.520
5.680
5.225
5.430
397,230
-0.17(-3.04%)
Aug 17, 2018
5.540
5.670
5.440
5.600
133,100
+0.08(+1.45%)
Aug 16, 2018
5.890
5.900
5.490
5.520
351,746
-0.35(-5.96%)
Aug 15, 2018
5.940
6.000
5.680
5.870
377,618
-0.12(-2.00%)
Aug 14, 2018
6.090
6.230
5.920
5.990
386,100
-0.03(-0.50%)
Aug 13, 2018
6.130
6.210
5.940
6.020
143,961
-0.15(-2.43%)
Aug 10, 2018
6.160
6.430
5.930
6.170
387,400
-0.11(-1.75%)
Aug 09, 2018
6.070
6.450
6.030
6.280
312,968
+0.17(+2.78%)
Aug 08, 2018
6.220
6.350
6.000
6.110
162,892
-0.14(-2.24%)
Aug 07, 2018
6.320
6.474
6.170
6.250
93,295
-0.03(-0.48%)
Aug 06, 2018
6.270
6.410
6.085
6.280
83,622
+0.05(+0.80%)
Aug 03, 2018
6.290
6.360
5.990
6.230
177,200
-0.02(-0.32%)
Aug 02, 2018
6.400
6.450
6.170
6.250
171,025
-0.15(-2.34%)
Aug 01, 2018
6.540
6.780
6.340
6.400
296,537
-0.12(-1.84%)
Jul 31, 2018
6.310
6.800
6.280
6.520
326,039
+0.24(+3.82%)
Jul 30, 2018
6.580
6.860
6.120
6.280
767,079
+0.19(+3.12%)
Jul 27, 2018
6.000
6.220
5.690
6.090
727,700
+0.09(+1.50%)
Jul 26, 2018
5.220
6.290
5.220
6.000
2,727,020
+1.06(+21.46%)
Jul 25, 2018
4.930
5.040
4.900
4.940
173,660
+0.00(+0.00%)
Jul 24, 2018
4.950
5.150
4.870
4.940
174,492
+0.00(+0.00%)
Jul 23, 2018
4.830
5.060
4.810
4.940
119,119
+0.10(+2.07%)
Jul 20, 2018
4.810
4.890
4.800
4.840
97,794
+0.03(+0.62%)
Jul 19, 2018
4.600
4.820
4.600
4.810
92,511
+0.20(+4.34%)
Jul 18, 2018
4.820
4.830
4.600
4.610
130,970
-0.22(-4.55%)
Jul 17, 2018
4.560
5.000
4.510
4.830
303,480
+0.24(+5.23%)
Jul 16, 2018
4.650
4.720
4.440
4.590
128,869
-0.08(-1.71%)
Jul 13, 2018
4.990
5.160
4.650
4.670
463,765
+0.14(+3.09%)
Jul 12, 2018
4.420
4.585
4.400
4.530
105,013
+0.13(+2.95%)
Jul 11, 2018
4.370
4.450
4.170
4.400
110,090
+0.01(+0.23%)
Jul 10, 2018
4.390
4.450
4.300
4.390
218,630
-0.01(-0.23%)
Jul 09, 2018
4.360
4.410
4.338
4.400
248,521
+0.00(+0.00%)
Jul 06, 2018
4.600
4.689
4.370
4.400
240,449
-0.20(-4.35%)
Jul 05, 2018
4.630
4.680
4.450
4.600
112,071
-0.01(-0.22%)
Jul 03, 2018
4.610
4.610
4.610
0
+0.09(+1.99%)
Jul 02, 2018
4.470
4.560
4.411
4.520
84,993
+0.01(+0.22%)
Jun 29, 2018
4.550
4.640
4.370
4.510
135,219
-0.03(-0.66%)
Jun 28, 2018
4.530
4.590
4.410
4.540
116,632
+0.00(+0.00%)
Jun 27, 2018
4.640
4.680
4.310
4.540
264,670
-0.11(-2.37%)
Jun 26, 2018
4.700
4.810
4.601
4.650
205,001
-0.03(-0.64%)
Jun 25, 2018
4.940
5.030
4.640
4.680
188,025
-0.23(-4.68%)
Jun 22, 2018
4.910
4.960
4.750
4.910
2,256,733
+0.05(+1.03%)
Jun 21, 2018
5.060
5.070
4.760
4.860
261,305
-0.13(-2.61%)
Jun 20, 2018
4.940
5.100
4.915
4.990
160,108
+0.03(+0.60%)
Jun 19, 2018
5.030
5.410
4.870
4.960
240,336
-0.16(-3.13%)
Jun 18, 2018
5.040
5.200
4.960
5.120
527,497
+0.08(+1.59%)
Jun 15, 2018
5.040
4.880
5.040
533,966
+0.16(+3.28%)
Jun 14, 2018
4.790
4.986
4.700
4.880
336,713
+0.09(+1.88%)
Jun 13, 2018
4.880
4.890
4.610
4.790
268,453
-0.06(-1.24%)
Jun 12, 2018
4.690
5.000
4.650
4.850
576,275
+0.21(+4.53%)
Jun 11, 2018
4.910
5.150
4.600
4.640
677,854
-0.10(-2.11%)
Jun 08, 2018
5.250
5.300
4.600
4.740
1,502,471
-0.04(-0.84%)
Jun 07, 2018
4.960
5.000
4.760
4.780
98,774
-0.21(-4.21%)
Jun 06, 2018
5.080
5.110
4.930
4.990
44,504
-0.05(-0.99%)
Jun 05, 2018
4.990
5.100
4.782
5.040
65,318
+0.08(+1.61%)
Jun 04, 2018
5.380
5.415
4.910
4.960
133,493
-0.43(-7.98%)
Jun 01, 2018
5.490
5.490
5.360
5.390
52,665
-0.03(-0.55%)
May 31, 2018
5.230
5.450
4.770
5.420
108,739
+0.15(+2.85%)
May 30, 2018
4.990
5.300
4.990
5.270
108,782
+0.26(+5.19%)
May 29, 2018
5.310
5.397
4.760
5.010
185,710
-0.28(-5.29%)
May 25, 2018
5.290
5.290
5.290
0
+0.01(+0.19%)
May 24, 2018
5.280
5.370
5.170
5.280
35,564
+0.04(+0.76%)
May 23, 2018
5.350
5.513
5.200
5.240
51,937
-0.14(-2.60%)
May 22, 2018
5.220
5.590
5.135
5.380
232,250
+0.20(+3.86%)
May 21, 2018
5.450
5.500
5.140
5.180
132,962
-0.26(-4.78%)
May 18, 2018
5.380
5.500
5.261
5.440
121,902
+0.02(+0.37%)
May 17, 2018
5.140
5.557
5.124
5.420
466,540
+0.29(+5.65%)
May 16, 2018
5.580
5.580
5.000
5.130
376,226
-0.15(-2.84%)
May 15, 2018
5.230
5.699
5.230
5.280
589,909
+0.02(+0.38%)
May 14, 2018
5.000
5.600
4.880
5.260
587,452
+0.27(+5.41%)
May 11, 2018
4.810
5.000
4.800
4.990
83,003
+0.18(+3.74%)
May 10, 2018
4.820
4.940
4.730
4.810
58,733
+0.02(+0.42%)
May 09, 2018
4.730
4.910
4.730
4.790
25,954
+0.03(+0.63%)
May 08, 2018
4.920
4.980
4.750
4.760
22,359
-0.15(-3.05%)
May 07, 2018
4.950
5.000
4.850
4.910
15,324
-0.02(-0.41%)
May 04, 2018
4.700
5.000
4.660
4.930
48,042
+0.21(+4.45%)
May 03, 2018
4.811
4.890
4.500
4.720
84,435
-0.05(-1.05%)
May 02, 2018
4.950
5.000
4.770
4.770
67,947
-0.19(-3.83%)
May 01, 2018
4.990
5.050
4.935
4.960
59,370
-0.01(-0.20%)
Apr 30, 2018
5.100
5.120
4.890
4.970
226,092
-0.13(-2.55%)
Apr 27, 2018
4.960
5.150
4.960
5.100
34,606
+0.14(+2.82%)
Apr 26, 2018
4.930
5.109
4.900
4.960
29,837
+0.03(+0.61%)
Apr 25, 2018
4.990
5.040
4.860
4.930
21,045
+0.01(+0.20%)
Apr 24, 2018
5.120
5.138
4.800
4.920
69,470
-0.21(-4.09%)
Apr 23, 2018
4.910
5.130
4.810
5.130
60,343
+0.25(+5.12%)
Apr 20, 2018
4.820
4.970
4.790
4.880
30,781
+0.06(+1.24%)
Apr 19, 2018
4.770
4.910
4.740
4.820
40,784
+0.10(+2.12%)
Apr 18, 2018
4.820
5.120
4.700
4.720
110,187
-0.13(-2.68%)
Apr 17, 2018
5.050
5.130
4.800
4.850
116,854
-0.22(-4.34%)
Apr 16, 2018
5.190
5.270
5.070
5.070
62,415
-0.13(-2.50%)
Apr 13, 2018
5.320
5.500
4.795
5.200
294,552
-0.09(-1.70%)
Apr 12, 2018
5.220
5.430
5.190
5.290
118,786
+0.05(+0.95%)
Apr 11, 2018
5.090
5.260
5.078
5.240
69,966
+0.09(+1.75%)
Apr 10, 2018
5.310
5.310
5.031
5.150
87,447
-0.16(-3.01%)
Apr 09, 2018
5.220
5.330
5.000
5.310
77,258
+0.12(+2.31%)
Apr 06, 2018
5.070
5.250
5.036
5.190
115,059
+0.08(+1.57%)
Apr 05, 2018
5.000
5.200
5.000
5.110
101,428
+0.14(+2.82%)
Apr 04, 2018
4.690
5.010
4.610
4.970
47,793
+0.28(+5.97%)
Apr 03, 2018
4.160
4.730
4.160
4.690
85,236
+0.30(+6.83%)
Apr 02, 2018
4.580
4.580
4.180
4.390
102,627
-0.21(-4.57%)
Mar 29, 2018
4.600
4.600
4.600
0
-0.06(-1.29%)
Mar 28, 2018
5.020
5.020
4.570
4.660
176,325
-0.36(-7.17%)
Mar 27, 2018
5.200
5.220
4.970
5.020
131,664
-0.19(-3.65%)
Mar 26, 2018
5.130
5.280
4.850
5.210
136,456
+0.06(+1.17%)
Mar 23, 2018
5.130
5.375
5.070
5.150
223,651
+0.04(+0.78%)
Mar 22, 2018
4.990
5.240
4.895
5.110
122,768
+0.14(+2.82%)
Mar 21, 2018
4.850
5.199
4.800
4.970
148,758
+0.11(+2.26%)
Mar 20, 2018
4.800
4.946
4.620
4.860
197,052
+0.08(+1.67%)
Mar 19, 2018
4.520
4.800
4.470
4.780
615,165
+0.26(+5.75%)
Mar 16, 2018
4.470
4.600
4.470
4.520
170,375
+0.03(+0.67%)
Mar 15, 2018
4.560
4.560
4.470
4.490
43,299
-0.04(-0.88%)
Mar 14, 2018
4.480
4.560
4.360
4.530
75,057
+0.07(+1.57%)
Mar 13, 2018
4.300
4.500
4.290
4.460
145,996
+0.16(+3.72%)
Mar 12, 2018
4.370
4.370
4.040
4.300
102,465
-0.03(-0.69%)
Mar 09, 2018
4.500
4.500
4.240
4.330
89,389
-0.12(-2.70%)
Mar 08, 2018
4.350
4.463
4.096
4.450
175,997
+0.22(+5.20%)
Mar 07, 2018
3.910
4.250
3.890
4.230
181,948
+0.32(+8.18%)
Mar 06, 2018
3.890
4.010
3.851
3.910
141,450
+0.07(+1.82%)
Mar 05, 2018
3.900
3.980
3.810
3.840
42,117
-0.08(-2.04%)
Mar 02, 2018
3.870
4.000
3.730
3.920
49,900
+0.06(+1.55%)
Mar 01, 2018
3.770
3.969
3.721
3.860
63,274
+0.11(+2.93%)
Feb 28, 2018
3.900
3.900
3.750
3.750
14,836
-0.15(-3.85%)
Feb 27, 2018
3.780
3.950
3.756
3.900
49,023
+0.13(+3.45%)
Feb 26, 2018
3.800
3.820
3.710
3.770
18,979
-0.01(-0.26%)
Feb 23, 2018
3.790
3.800
3.630
3.780
33,969
+0.01(+0.27%)
Feb 22, 2018
3.940
3.600
3.770
68,497
-0.12(-3.08%)
Feb 21, 2018
3.850
3.920
3.750
3.890
34,251
+0.03(+0.78%)
Feb 20, 2018
3.880
3.930
3.780
3.860
35,251
-0.03(-0.77%)
Feb 16, 2018
3.890
3.890
3.890
0
-0.05(-1.27%)
Feb 15, 2018
4.100
4.100
3.930
3.940
108,794
-0.08(-1.99%)
Feb 14, 2018
4.000
4.080
3.831
4.020
58,916
+0.07(+1.77%)
Feb 13, 2018
3.830
4.050
3.650
3.950
117,815
+0.12(+3.13%)
Feb 12, 2018
3.850
4.870
3.761
3.830
963,040
+0.12(+3.23%)
Feb 09, 2018
3.690
3.780
3.490
3.710
86,129
+0.07(+1.92%)
Feb 08, 2018
3.830
3.830
3.480
3.640
44,857
-0.17(-4.46%)
Feb 07, 2018
3.870
3.870
3.710
3.810
45,451
+0.01(+0.26%)
Feb 06, 2018
3.480
3.840
3.400
3.800
78,586
+0.30(+8.57%)
Feb 05, 2018
3.600
3.750
3.410
3.500
60,275
-0.21(-5.66%)
Feb 02, 2018
3.780
3.825
3.610
3.710
25,400
-0.07(-1.85%)
Feb 01, 2018
3.690
3.750
3.390
3.780
42,588
+0.06(+1.61%)
Jan 31, 2018
3.810
3.810
3.370
3.720
158,447
-0.10(-2.62%)
Jan 30, 2018
4.090
4.090
3.860
3.820
75,167
-0.21(-5.21%)
Jan 29, 2018
3.990
4.050
3.840
4.030
70,684
+0.09(+2.28%)
Jan 26, 2018
3.840
3.960
3.650
3.940
50,417
+0.14(+3.68%)
Jan 25, 2018
3.690
3.850
3.690
3.800
69,553
+0.14(+3.83%)
Jan 24, 2018
3.670
3.910
3.640
3.660
78,932
-0.01(-0.27%)
Jan 23, 2018
3.620
3.670
3.590
3.670
62,050
+0.09(+2.51%)
Jan 22, 2018
3.540
3.650
3.460
3.580
136,027
+0.04(+1.13%)
Jan 19, 2018
3.700
3.700
3.520
3.540
81,763
-0.12(-3.28%)
Jan 18, 2018
3.610
3.740
3.510
3.660
64,540
+0.08(+2.23%)
Jan 17, 2018
3.620
3.720
3.488
3.580
59,313
+0.00(+0.00%)
Jan 16, 2018
3.600
3.670
3.481
3.580
154,822
+0.01(+0.28%)
Jan 12, 2018
3.570
3.570
3.570
0
-0.12(-3.25%)
Jan 11, 2018
3.390
4.060
3.338
3.690
229,638
+0.32(+9.50%)
Jan 10, 2018
3.460
3.490
3.280
3.370
66,992
-0.07(-2.03%)
Jan 09, 2018
3.340
3.540
3.230
3.440
110,035
+0.14(+4.24%)
Jan 08, 2018
3.290
3.370
3.150
3.300
65,523
+0.07(+2.17%)
Jan 05, 2018
3.260
3.400
3.200
3.230
88,766
-0.06(-1.82%)
Jan 04, 2018
3.210
3.355
3.128
3.290
81,483
+0.08(+2.49%)
Jan 03, 2018
3.330
3.380
3.140
3.210
101,377
-0.09(-2.73%)
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.