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
+0.02 (+0.19%)
Official Closing 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 31, 2019
3.910
4.070
3.910
4.000
911,200
+0.08(+2.04%)
Dec 30, 2019
3.950
3.970
3.880
3.920
612,209
-0.03(-0.76%)
Dec 27, 2019
4.040
4.040
3.890
3.950
475,500
-0.10(-2.47%)
Dec 26, 2019
4.080
4.149
3.980
4.050
587,026
-0.04(-0.98%)
Dec 24, 2019
4.200
4.200
4.080
4.090
236,300
-0.13(-3.08%)
Dec 23, 2019
4.280
4.290
4.160
4.220
666,325
-0.01(-0.24%)
Dec 20, 2019
4.210
4.250
4.060
4.230
1,430,400
+0.06(+1.44%)
Dec 19, 2019
4.170
4.260
4.110
4.170
677,618
+0.02(+0.48%)
Dec 18, 2019
4.080
4.220
4.050
4.150
644,527
+0.09(+2.22%)
Dec 17, 2019
4.040
4.100
3.850
4.060
775,929
+0.08(+2.01%)
Dec 16, 2019
4.130
4.130
3.900
3.980
967,775
-0.10(-2.45%)
Dec 13, 2019
4.130
4.184
4.060
4.080
474,200
-0.06(-1.45%)
Dec 12, 2019
4.170
4.200
4.060
4.140
601,811
-0.03(-0.72%)
Dec 11, 2019
4.090
4.180
4.050
4.170
585,604
+0.08(+1.96%)
Dec 10, 2019
4.110
4.165
4.050
4.090
776,357
-0.06(-1.45%)
Dec 09, 2019
4.300
4.390
4.122
4.150
609,024
-0.17(-3.94%)
Dec 06, 2019
4.170
4.350
4.070
4.320
834,500
+0.19(+4.60%)
Dec 05, 2019
4.250
4.350
4.080
4.130
742,880
-0.10(-2.36%)
Dec 04, 2019
4.400
4.430
4.180
4.230
906,438
-0.13(-2.98%)
Dec 03, 2019
4.620
4.770
4.310
4.360
829,538
-0.33(-7.04%)
Dec 02, 2019
4.780
4.790
4.520
4.690
406,737
-0.06(-1.26%)
Nov 29, 2019
4.650
4.950
4.650
4.750
294,300
+0.04(+0.85%)
Nov 27, 2019
4.570
4.730
4.500
4.710
711,400
+0.14(+3.06%)
Nov 26, 2019
4.380
4.570
4.375
4.570
713,065
+0.14(+3.16%)
Nov 25, 2019
4.530
4.580
4.400
4.430
599,219
-0.05(-1.12%)
Nov 22, 2019
4.490
4.540
4.420
4.480
488,400
+0.02(+0.45%)
Nov 21, 2019
4.300
4.520
4.240
4.460
791,864
+0.14(+3.24%)
Nov 20, 2019
4.320
4.590
4.210
4.320
1,253,781
+0.02(+0.47%)
Nov 19, 2019
4.090
4.360
4.060
4.300
602,567
+0.23(+5.65%)
Nov 18, 2019
4.150
4.161
3.940
4.070
684,265
-0.07(-1.69%)
Nov 15, 2019
4.060
4.200
3.950
4.140
639,000
+0.09(+2.22%)
Nov 14, 2019
4.320
4.350
4.020
4.050
834,260
-0.28(-6.47%)
Nov 13, 2019
4.160
4.450
4.150
4.330
545,736
+0.14(+3.34%)
Nov 12, 2019
4.400
4.470
4.180
4.190
811,916
-0.20(-4.56%)
Nov 11, 2019
4.250
4.470
4.170
4.390
716,374
+0.08(+1.86%)
Nov 08, 2019
4.610
4.640
4.250
4.310
940,100
-0.21(-4.65%)
Nov 07, 2019
5.040
5.080
4.480
4.520
1,295,570
-0.46(-9.24%)
Nov 06, 2019
5.150
5.230
4.880
4.980
725,315
-0.16(-3.11%)
Nov 05, 2019
5.150
5.220
5.070
5.140
353,304
-0.01(-0.19%)
Nov 04, 2019
5.000
5.250
4.970
5.150
613,258
+0.18(+3.62%)
Nov 01, 2019
4.890
5.050
4.830
4.970
369,500
+0.08(+1.64%)
Oct 31, 2019
4.890
4.920
4.720
4.890
356,113
-0.02(-0.41%)
Oct 30, 2019
4.940
5.030
4.780
4.910
430,267
-0.03(-0.61%)
Oct 29, 2019
4.760
5.150
4.690
4.940
632,723
+0.18(+3.78%)
Oct 28, 2019
4.770
4.900
4.700
4.760
422,391
-0.01(-0.21%)
Oct 25, 2019
4.680
4.860
4.630
4.770
309,200
+0.09(+1.92%)
Oct 24, 2019
4.700
4.800
4.570
4.680
410,965
-0.03(-0.64%)
Oct 23, 2019
4.730
4.800
4.550
4.710
526,255
-0.07(-1.46%)
Oct 22, 2019
4.920
5.030
4.450
4.780
881,003
+0.01(+0.21%)
Oct 21, 2019
4.480
4.890
4.350
4.770
753,016
+0.29(+6.47%)
Oct 18, 2019
4.430
4.490
4.310
4.480
427,500
+0.06(+1.36%)
Oct 17, 2019
4.360
4.780
4.350
4.420
929,929
+0.08(+1.84%)
Oct 16, 2019
4.180
4.440
4.150
4.340
758,834
+0.17(+4.08%)
Oct 15, 2019
3.930
4.260
3.900
4.170
836,135
+0.26(+6.65%)
Oct 14, 2019
3.950
4.020
3.880
3.910
291,879
-0.04(-1.14%)
Oct 11, 2019
3.950
4.060
3.913
3.955
604,900
+0.06(+1.41%)
Oct 10, 2019
3.860
3.970
3.819
3.900
442,386
+0.01(+0.26%)
Oct 09, 2019
3.970
4.000
3.770
3.890
442,107
-0.07(-1.77%)
Oct 08, 2019
4.020
4.090
3.880
3.960
597,706
-0.13(-3.18%)
Oct 07, 2019
4.130
4.180
3.980
4.090
660,525
-0.05(-1.21%)
Oct 04, 2019
4.170
4.194
4.040
4.140
706,000
-0.02(-0.48%)
Oct 03, 2019
4.430
4.440
4.150
4.160
1,616,702
-0.26(-5.88%)
Oct 02, 2019
4.410
4.495
4.300
4.420
993,769
-0.03(-0.67%)
Oct 01, 2019
4.440
4.550
4.400
4.450
636,094
+0.00(+0.00%)
Sep 30, 2019
4.620
4.650
4.380
4.450
1,002,008
-0.19(-4.09%)
Sep 27, 2019
4.640
4.750
4.551
4.640
784,800
+0.03(+0.65%)
Sep 26, 2019
4.750
4.840
4.520
4.610
1,056,089
-0.20(-4.16%)
Sep 25, 2019
5.070
5.100
4.725
4.810
1,335,629
-0.27(-5.31%)
Sep 24, 2019
5.170
5.200
4.980
5.080
968,749
-0.10(-1.93%)
Sep 23, 2019
5.330
5.450
5.080
5.180
783,126
-0.14(-2.63%)
Sep 20, 2019
5.250
5.340
5.100
5.320
3,181,800
+0.07(+1.33%)
Sep 19, 2019
5.310
5.380
5.220
5.250
478,662
-0.04(-0.76%)
Sep 18, 2019
5.250
5.350
5.210
5.290
565,743
+0.05(+0.95%)
Sep 17, 2019
5.120
5.390
5.090
5.240
558,237
+0.11(+2.14%)
Sep 16, 2019
5.100
5.320
5.090
5.130
907,916
+0.03(+0.59%)
Sep 13, 2019
5.220
5.290
5.030
5.100
753,800
-0.12(-2.30%)
Sep 12, 2019
5.410
5.470
5.150
5.220
1,087,981
-0.17(-3.15%)
Sep 11, 2019
5.260
5.480
5.210
5.390
1,042,503
+0.17(+3.26%)
Sep 10, 2019
5.060
5.480
5.050
5.220
1,371,598
+0.18(+3.57%)
Sep 09, 2019
4.700
5.150
4.500
5.040
1,415,454
+0.34(+7.23%)
Sep 06, 2019
4.400
4.805
4.400
4.700
1,232,200
+0.32(+7.31%)
Sep 05, 2019
4.290
4.400
4.190
4.380
777,448
+0.15(+3.55%)
Sep 04, 2019
4.340
4.400
4.140
4.230
560,077
-0.07(-1.63%)
Sep 03, 2019
4.450
4.470
4.260
4.300
599,452
-0.18(-4.02%)
Aug 30, 2019
4.450
4.520
4.370
4.480
631,600
+0.06(+1.36%)
Aug 29, 2019
4.330
4.450
4.320
4.420
700,731
+0.10(+2.31%)
Aug 28, 2019
4.180
4.440
4.180
4.320
966,667
+0.14(+3.35%)
Aug 27, 2019
4.400
4.450
4.080
4.180
1,013,709
-0.17(-3.91%)
Aug 26, 2019
4.070
4.460
4.050
4.350
1,084,395
+0.31(+7.67%)
Aug 23, 2019
4.030
4.165
3.998
4.040
515,700
-0.04(-0.98%)
Aug 22, 2019
4.160
4.200
3.970
4.080
628,617
+0.02(+0.49%)
Aug 21, 2019
4.100
4.150
3.940
4.060
735,167
+0.00(+0.00%)
Aug 20, 2019
4.100
4.180
3.960
4.060
553,949
-0.04(-0.98%)
Aug 19, 2019
4.020
4.110
3.940
4.100
473,367
+0.15(+3.80%)
Aug 16, 2019
3.900
4.070
3.900
3.950
625,800
+0.05(+1.28%)
Aug 15, 2019
3.940
3.975
3.770
3.900
541,259
-0.02(-0.51%)
Aug 14, 2019
3.800
3.960
3.720
3.920
464,367
+0.06(+1.55%)
Aug 13, 2019
3.710
3.860
3.660
3.860
755,640
+0.15(+4.04%)
Aug 12, 2019
3.530
3.860
3.480
3.710
957,776
+0.23(+6.61%)
Aug 09, 2019
3.460
3.640
3.460
3.480
412,800
+0.01(+0.29%)
Aug 08, 2019
3.490
3.630
3.390
3.470
569,544
+0.12(+3.58%)
Aug 07, 2019
3.130
3.370
3.030
3.350
573,528
+0.16(+5.02%)
Aug 06, 2019
3.270
3.370
3.110
3.190
783,789
-0.07(-2.15%)
Aug 05, 2019
3.450
3.460
3.250
3.260
642,650
-0.22(-6.32%)
Aug 02, 2019
3.530
3.570
3.470
3.480
447,900
-0.07(-1.97%)
Aug 01, 2019
3.610
3.650
3.520
3.550
479,167
-0.07(-1.93%)
Jul 31, 2019
3.610
3.740
3.600
3.620
544,837
-0.02(-0.55%)
Jul 30, 2019
3.530
3.660
3.490
3.640
397,667
+0.09(+2.54%)
Jul 29, 2019
3.650
3.700
3.500
3.550
462,272
-0.09(-2.47%)
Jul 26, 2019
3.610
3.675
3.580
3.640
531,100
+0.00(+0.00%)
Jul 25, 2019
3.710
3.720
3.630
3.640
229,698
-0.07(-1.89%)
Jul 24, 2019
3.630
3.740
3.530
3.710
608,915
+0.08(+2.20%)
Jul 23, 2019
3.760
3.760
3.620
3.630
552,634
-0.10(-2.68%)
Jul 22, 2019
3.880
3.940
3.710
3.730
450,289
-0.16(-4.11%)
Jul 19, 2019
3.890
3.950
3.870
3.890
555,700
+0.00(+0.00%)
Jul 18, 2019
4.020
4.080
3.860
3.890
662,422
-0.13(-3.23%)
Jul 17, 2019
4.050
4.090
3.950
4.020
313,493
-0.03(-0.74%)
Jul 16, 2019
4.000
4.150
3.980
4.050
391,186
+0.01(+0.25%)
Jul 15, 2019
4.070
4.120
3.980
4.040
539,517
-0.03(-0.74%)
Jul 12, 2019
3.910
4.100
3.850
4.070
633,000
+0.17(+4.36%)
Jul 11, 2019
3.990
4.050
3.900
3.900
420,269
-0.12(-2.99%)
Jul 10, 2019
4.040
4.070
3.860
4.020
690,976
-0.01(-0.25%)
Jul 09, 2019
3.780
4.090
3.710
4.030
1,187,104
+0.24(+6.33%)
Jul 08, 2019
3.590
3.790
3.560
3.790
924,095
+0.20(+5.57%)
Jul 05, 2019
3.720
3.780
3.580
3.590
982,700
-0.13(-3.49%)
Jul 03, 2019
3.860
3.860
3.710
3.720
436,700
-0.14(-3.63%)
Jul 02, 2019
3.700
3.870
3.615
3.860
735,917
+0.17(+4.61%)
Jul 01, 2019
3.920
4.050
3.650
3.690
1,456,990
-0.18(-4.65%)
Jun 28, 2019
3.760
4.000
3.690
3.870
1,631,900
+0.13(+3.48%)
Jun 27, 2019
3.610
3.760
3.570
3.740
444,820
+0.15(+4.18%)
Jun 26, 2019
3.640
3.700
3.540
3.590
530,724
-0.04(-1.10%)
Jun 25, 2019
3.700
3.710
3.560
3.630
561,495
-0.06(-1.63%)
Jun 24, 2019
3.680
3.720
3.550
3.690
424,253
+0.01(+0.27%)
Jun 21, 2019
3.640
3.700
3.570
3.680
864,800
+0.03(+0.82%)
Jun 20, 2019
3.660
3.770
3.590
3.650
620,146
+0.02(+0.55%)
Jun 19, 2019
3.760
3.810
3.600
3.630
895,092
-0.12(-3.20%)
Jun 18, 2019
3.850
3.850
3.720
3.750
707,032
-0.07(-1.83%)
Jun 17, 2019
3.780
3.908
3.750
3.820
616,727
+0.05(+1.33%)
Jun 14, 2019
3.890
3.990
3.650
3.770
876,100
-0.07(-1.82%)
Jun 13, 2019
3.550
3.850
3.530
3.840
924,488
+0.32(+9.09%)
Jun 12, 2019
3.580
3.580
3.480
3.520
823,744
-0.10(-2.76%)
Jun 11, 2019
3.800
3.810
3.460
3.620
1,896,377
-0.15(-3.98%)
Jun 10, 2019
3.830
3.910
3.650
3.770
1,078,922
-0.01(-0.26%)
Jun 07, 2019
3.810
3.850
3.530
3.780
1,385,900
+0.01(+0.27%)
Jun 06, 2019
4.000
4.140
3.630
3.770
4,393,970
-0.54(-12.53%)
Jun 05, 2019
4.440
4.440
4.230
4.310
632,752
-0.08(-1.82%)
Jun 04, 2019
4.310
4.440
4.150
4.390
854,833
+0.19(+4.52%)
Jun 03, 2019
4.180
4.230
4.010
4.200
871,523
+0.05(+1.20%)
May 31, 2019
4.310
4.390
4.140
4.150
944,300
-0.23(-5.25%)
May 30, 2019
4.370
4.450
4.250
4.380
576,085
-0.01(-0.23%)
May 29, 2019
4.400
4.510
4.350
4.390
928,700
-0.07(-1.57%)
May 28, 2019
4.570
4.720
4.410
4.460
1,133,246
-0.14(-3.04%)
May 24, 2019
4.730
4.730
4.370
4.600
1,244,300
-0.10(-2.13%)
May 23, 2019
4.720
4.740
4.600
4.700
954,303
+0.00(+0.00%)
May 22, 2019
4.450
4.740
4.340
4.700
1,444,935
+0.36(+8.29%)
May 21, 2019
4.250
4.350
4.200
4.340
1,097,583
+0.16(+3.83%)
May 20, 2019
4.090
4.230
4.050
4.180
1,090,769
+0.15(+3.72%)
May 17, 2019
4.170
4.380
4.030
4.030
3,811,800
-0.19(-4.50%)
May 16, 2019
4.080
4.500
4.000
4.220
2,171,816
-0.23(-5.17%)
May 15, 2019
4.340
4.490
4.220
4.450
808,642
+0.05(+1.14%)
May 14, 2019
4.780
4.820
4.360
4.400
1,475,140
-0.35(-7.37%)
May 13, 2019
4.770
4.840
4.560
4.750
834,081
-0.20(-4.04%)
May 10, 2019
5.240
5.420
4.870
4.950
2,697,600
-0.22(-4.26%)
May 09, 2019
4.880
5.270
4.865
5.170
836,515
+0.15(+2.99%)
May 08, 2019
4.820
5.100
4.730
5.020
778,068
+0.22(+4.58%)
May 07, 2019
4.730
4.850
4.710
4.800
410,780
+0.01(+0.21%)
May 06, 2019
4.780
4.990
4.720
4.790
870,957
-0.08(-1.64%)
May 03, 2019
4.480
4.940
4.480
4.870
754,900
+0.41(+9.19%)
May 02, 2019
4.430
4.590
4.320
4.460
482,766
-0.02(-0.45%)
May 01, 2019
4.620
4.630
4.470
4.480
366,007
-0.15(-3.24%)
Apr 30, 2019
4.690
4.700
4.470
4.630
307,914
-0.04(-0.86%)
Apr 29, 2019
4.700
4.780
4.620
4.670
339,723
-0.03(-0.64%)
Apr 26, 2019
4.650
4.720
4.530
4.700
303,900
+0.04(+0.86%)
Apr 25, 2019
4.750
4.770
4.620
4.660
306,238
-0.12(-2.51%)
Apr 24, 2019
4.710
4.900
4.580
4.780
484,191
+0.05(+1.06%)
Apr 23, 2019
4.500
4.840
4.380
4.730
801,486
+0.15(+3.28%)
Apr 22, 2019
4.570
4.620
4.400
4.580
481,034
-0.04(-0.87%)
Apr 18, 2019
4.640
4.700
4.470
4.620
613,400
-0.06(-1.28%)
Apr 17, 2019
4.830
4.900
4.500
4.680
1,198,098
-0.17(-3.51%)
Apr 16, 2019
4.930
4.970
4.680
4.850
905,864
-0.10(-2.02%)
Apr 15, 2019
5.000
5.020
4.660
4.950
1,017,045
+0.02(+0.41%)
Apr 12, 2019
4.970
5.022
4.800
4.930
786,900
-0.04(-0.80%)
Apr 11, 2019
5.200
5.360
4.880
4.970
1,259,926
-0.27(-5.15%)
Apr 10, 2019
5.050
5.240
5.010
5.240
657,105
+0.13(+2.54%)
Apr 09, 2019
5.100
5.190
5.000
5.110
547,540
-0.03(-0.58%)
Apr 08, 2019
4.850
5.240
4.810
5.140
1,028,379
+0.06(+1.18%)
Apr 05, 2019
5.220
5.270
5.013
5.080
878,400
-0.11(-2.12%)
Apr 04, 2019
5.220
5.290
5.000
5.190
1,255,702
+0.07(+1.37%)
Apr 03, 2019
5.160
5.250
4.780
5.120
3,471,499
+0.06(+1.19%)
Apr 02, 2019
6.260
6.310
5.010
5.060
24,949,314
+0.99(+24.32%)
Apr 01, 2019
4.000
4.190
3.800
4.070
2,146,205
+0.28(+7.39%)
Mar 29, 2019
3.350
3.960
3.220
3.790
1,641,900
+0.50(+15.20%)
Mar 28, 2019
3.540
3.560
3.280
3.290
854,250
-0.31(-8.61%)
Mar 27, 2019
3.400
3.550
3.220
3.600
824,844
+0.25(+7.46%)
Mar 26, 2019
3.400
3.830
3.300
3.350
1,031,040
+0.05(+1.52%)
Mar 25, 2019
3.350
3.390
3.090
3.300
1,025,662
-0.01(-0.30%)
Mar 22, 2019
3.550
3.640
3.290
3.310
624,500
-0.19(-5.43%)
Mar 21, 2019
3.950
3.950
3.410
3.500
1,222,308
-0.40(-10.26%)
Mar 20, 2019
4.040
4.130
3.870
3.900
383,392
-0.07(-1.76%)
Mar 19, 2019
4.270
4.360
3.940
3.970
600,358
-0.27(-6.37%)
Mar 18, 2019
4.020
4.340
4.000
4.240
610,699
+0.25(+6.27%)
Mar 15, 2019
3.920
4.090
3.900
3.990
776,700
+0.06(+1.53%)
Mar 14, 2019
3.970
4.030
3.900
3.930
386,024
+0.04(+1.03%)
Mar 13, 2019
3.980
3.990
3.870
3.890
182,595
-0.04(-1.02%)
Mar 12, 2019
3.910
4.020
3.870
3.930
204,343
+0.04(+1.03%)
Mar 11, 2019
4.030
4.170
3.890
3.890
186,307
-0.12(-2.99%)
Mar 08, 2019
3.970
4.040
3.870
4.010
227,500
+0.06(+1.52%)
Mar 07, 2019
4.160
4.170
3.940
3.950
523,483
-0.22(-5.28%)
Mar 06, 2019
4.130
4.210
3.890
4.170
643,296
+0.02(+0.48%)
Mar 05, 2019
4.240
4.250
4.060
4.150
152,245
-0.11(-2.58%)
Mar 04, 2019
4.200
4.360
4.050
4.260
344,011
+0.09(+2.16%)
Mar 01, 2019
4.090
4.170
4.020
4.170
171,500
+0.08(+1.96%)
Feb 28, 2019
4.210
4.230
4.040
4.090
251,157
-0.11(-2.62%)
Feb 27, 2019
4.270
4.350
4.125
4.200
181,373
-0.08(-1.87%)
Feb 26, 2019
4.210
4.360
4.150
4.280
343,966
+0.03(+0.71%)
Feb 25, 2019
4.430
4.482
4.100
4.250
272,470
-0.10(-2.30%)
Feb 22, 2019
4.000
4.390
4.000
4.350
332,400
+0.37(+9.30%)
Feb 21, 2019
4.000
4.060
3.860
3.980
186,094
-0.02(-0.50%)
Feb 20, 2019
4.010
4.140
3.880
4.000
380,650
-0.00(-0.12%)
Feb 19, 2019
4.240
4.330
3.800
4.005
575,368
-0.21(-5.09%)
Feb 15, 2019
3.860
4.410
3.800
4.220
1,012,200
+0.40(+10.47%)
Feb 14, 2019
3.560
3.843
3.520
3.820
436,349
+0.22(+6.11%)
Feb 13, 2019
3.520
3.900
3.430
3.600
1,533,951
+0.12(+3.45%)
Feb 12, 2019
3.000
3.750
3.000
3.480
3,971,852
+0.60(+20.83%)
Feb 11, 2019
2.770
2.900
2.680
2.880
309,944
+0.11(+3.97%)
Feb 08, 2019
2.660
2.860
2.560
2.770
619,600
+0.16(+6.13%)
Feb 07, 2019
2.840
3.040
2.590
2.610
799,618
-0.17(-6.12%)
Feb 06, 2019
2.900
2.900
2.650
2.780
1,549,348
-0.11(-3.81%)
Feb 05, 2019
2.900
2.980
2.850
2.890
186,230
-0.05(-1.70%)
Feb 04, 2019
2.810
3.030
2.800
2.940
284,517
+0.12(+4.26%)
Feb 01, 2019
2.950
3.030
2.690
2.820
647,500
-0.13(-4.41%)
Jan 31, 2019
3.140
3.350
2.840
2.950
579,785
-0.20(-6.35%)
Jan 30, 2019
3.080
3.190
2.911
3.150
342,807
+0.08(+2.61%)
Jan 29, 2019
3.150
3.250
3.055
3.070
222,658
-0.06(-1.92%)
Jan 28, 2019
3.210
3.370
3.110
3.130
446,696
-0.09(-2.80%)
Jan 25, 2019
3.270
3.390
3.170
3.220
229,400
-0.01(-0.31%)
Jan 24, 2019
3.220
3.450
3.130
3.230
567,233
+0.01(+0.31%)
Jan 23, 2019
3.410
3.450
3.160
3.220
284,530
-0.18(-5.29%)
Jan 22, 2019
3.340
3.450
3.295
3.400
228,355
+0.04(+1.19%)
Jan 18, 2019
3.360
3.610
3.340
3.360
229,300
+0.00(+0.00%)
Jan 17, 2019
3.390
3.640
3.340
3.360
362,791
-0.04(-1.18%)
Jan 16, 2019
3.250
3.550
3.230
3.400
564,474
+0.16(+4.94%)
Jan 15, 2019
3.320
3.350
3.200
3.240
253,135
-0.07(-2.11%)
Jan 14, 2019
3.320
3.330
3.130
3.310
265,822
-0.04(-1.19%)
Jan 11, 2019
3.400
3.410
3.250
3.350
179,500
-0.04(-1.18%)
Jan 10, 2019
3.470
3.489
3.320
3.390
206,110
-0.03(-0.88%)
Jan 09, 2019
3.370
3.470
3.270
3.420
236,393
+0.01(+0.29%)
Jan 08, 2019
3.300
3.410
3.200
3.410
528,579
+0.27(+8.60%)
Jan 07, 2019
3.080
3.390
3.000
3.140
524,139
+0.19(+6.44%)
Jan 04, 2019
2.850
2.960
2.810
2.950
218,800
+0.14(+4.98%)
Jan 03, 2019
2.610
3.110
2.610
2.810
421,092
+0.19(+7.25%)
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.