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
Edap Tms Sa ADR
(NQ:
EDAP
)
6.000
+0.090 (+1.52%)
Streaming Delayed Price
Updated: 10:31 AM EDT, May 24, 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 (%)
Feb 29, 2024
6.060
6.500
5.995
6.320
121,449
+0.56(+9.72%)
Feb 28, 2024
5.560
6.000
5.540
5.760
9,529
-0.17(-2.87%)
Feb 27, 2024
5.770
6.000
5.770
5.930
2,682
+0.05(+0.85%)
Feb 26, 2024
5.530
5.990
5.500
5.880
19,578
-0.13(-2.16%)
Feb 23, 2024
5.940
6.060
5.910
6.010
15,838
-0.04(-0.58%)
Feb 22, 2024
6.000
6.112
5.815
6.045
85,597
-0.04(-0.74%)
Feb 21, 2024
5.790
6.190
5.684
6.090
15,093
+0.30(+5.18%)
Feb 20, 2024
5.910
6.139
5.630
5.790
37,921
-0.29(-4.77%)
Feb 16, 2024
6.040
6.185
6.040
6.080
12,937
-0.07(-1.14%)
Feb 15, 2024
6.090
6.290
6.010
6.150
17,911
+0.06(+0.99%)
Feb 14, 2024
6.300
6.300
6.010
6.090
35,677
-0.03(-0.49%)
Feb 13, 2024
5.960
6.330
5.960
6.120
13,113
-0.05(-0.83%)
Feb 12, 2024
6.250
6.345
6.054
6.171
9,172
-0.10(-1.57%)
Feb 09, 2024
6.340
6.480
6.150
6.270
11,855
-0.13(-2.03%)
Feb 08, 2024
6.290
6.470
6.027
6.400
24,059
+0.15(+2.32%)
Feb 07, 2024
6.270
6.380
6.195
6.255
21,787
-0.09(-1.50%)
Feb 06, 2024
6.476
6.500
6.290
6.350
18,663
-0.12(-1.88%)
Feb 05, 2024
6.720
6.720
6.300
6.472
29,174
-0.10(-1.50%)
Feb 02, 2024
6.340
6.830
6.340
6.570
18,374
+0.23(+3.63%)
Feb 01, 2024
6.730
6.730
6.320
6.340
75,887
-0.31(-4.66%)
Jan 31, 2024
6.870
6.910
6.650
6.650
51,561
-0.14(-2.06%)
Jan 30, 2024
6.752
6.930
6.157
6.790
40,068
+0.04(+0.59%)
Jan 29, 2024
6.560
6.750
6.530
6.750
29,978
+0.18(+2.74%)
Jan 26, 2024
6.360
6.650
6.290
6.570
21,755
+0.32(+5.12%)
Jan 25, 2024
6.300
6.330
6.220
6.250
9,387
-0.02(-0.32%)
Jan 24, 2024
6.190
6.360
6.020
6.270
20,451
+0.05(+0.80%)
Jan 23, 2024
6.360
6.360
6.100
6.220
28,584
+0.00(+0.00%)
Jan 22, 2024
6.140
6.310
6.050
6.220
34,212
+0.11(+1.80%)
Jan 19, 2024
6.090
6.240
5.940
6.110
15,595
+0.12(+2.00%)
Jan 18, 2024
5.680
6.050
5.630
5.990
120,191
+0.24(+4.17%)
Jan 17, 2024
5.570
5.750
5.467
5.750
26,839
+0.24(+4.36%)
Jan 16, 2024
5.330
5.595
5.320
5.510
42,925
+0.17(+3.18%)
Jan 12, 2024
5.400
5.400
5.220
5.340
91,489
+0.07(+1.33%)
Jan 11, 2024
5.340
5.640
5.200
5.270
17,756
-0.13(-2.41%)
Jan 10, 2024
5.390
5.640
5.390
5.400
24,208
-0.01(-0.18%)
Jan 09, 2024
5.390
5.650
5.210
5.410
51,759
+0.03(+0.56%)
Jan 08, 2024
5.060
5.470
5.060
5.380
98,104
+0.28(+5.49%)
Jan 05, 2024
5.180
5.250
5.037
5.100
7,436
+0.00(+0.00%)
Jan 04, 2024
5.200
5.200
5.080
5.100
11,736
-0.03(-0.58%)
Jan 03, 2024
5.220
5.340
5.040
5.130
36,957
-0.18(-3.39%)
Jan 02, 2024
5.340
5.350
5.220
5.310
55,541
+0.03(+0.57%)
Dec 29, 2023
5.270
5.460
5.175
5.280
64,815
+0.01(+0.19%)
Dec 28, 2023
5.160
5.397
5.100
5.270
129,891
+0.03(+0.67%)
Dec 27, 2023
5.080
5.290
5.000
5.235
90,291
+0.17(+3.25%)
Dec 26, 2023
5.010
5.095
4.610
5.070
110,074
+0.06(+1.20%)
Dec 22, 2023
5.020
5.040
4.930
5.010
40,550
-0.08(-1.57%)
Dec 21, 2023
4.960
5.100
4.910
5.090
56,101
+0.09(+1.80%)
Dec 20, 2023
4.910
5.110
4.850
5.000
42,688
+0.00(+0.00%)
Dec 19, 2023
5.040
5.040
4.840
5.000
72,398
+0.00(+0.00%)
Dec 18, 2023
5.010
5.360
4.560
5.000
3,194,806
-0.14(-2.72%)
Dec 15, 2023
5.220
5.220
4.995
5.140
46,557
+0.00(+0.00%)
Dec 14, 2023
5.040
5.390
4.975
5.140
64,812
-0.21(-3.93%)
Dec 13, 2023
5.150
5.350
4.865
5.350
61,579
+0.14(+2.69%)
Dec 12, 2023
5.270
5.270
5.070
5.210
43,309
-0.13(-2.43%)
Dec 11, 2023
5.220
5.340
4.970
5.340
45,753
+0.16(+3.09%)
Dec 08, 2023
5.200
5.200
4.820
5.180
40,415
+0.01(+0.19%)
Dec 07, 2023
5.330
5.340
4.950
5.170
62,469
-0.23(-4.26%)
Dec 06, 2023
5.390
5.420
5.125
5.400
57,174
+0.01(+0.19%)
Dec 05, 2023
5.290
5.640
5.175
5.390
50,125
+0.04(+0.75%)
Dec 04, 2023
5.050
5.540
5.050
5.350
55,748
+0.25(+4.90%)
Dec 01, 2023
5.150
5.240
4.965
5.100
29,970
-0.12(-2.30%)
Nov 30, 2023
5.180
5.650
4.920
5.220
107,585
+0.13(+2.55%)
Nov 29, 2023
5.030
5.100
4.670
5.090
63,269
+0.05(+0.99%)
Nov 28, 2023
4.870
5.050
4.730
5.040
29,389
+0.13(+2.65%)
Nov 27, 2023
4.830
5.024
4.750
4.910
78,828
-0.12(-2.39%)
Nov 24, 2023
4.690
5.060
4.680
5.030
51,221
+0.23(+4.79%)
Nov 22, 2023
4.440
4.800
4.270
4.800
91,866
+0.35(+7.87%)
Nov 21, 2023
4.540
4.600
4.245
4.450
255,738
-0.06(-1.33%)
Nov 20, 2023
4.750
4.800
4.250
4.510
215,043
-0.16(-3.43%)
Nov 17, 2023
4.770
4.820
4.500
4.670
96,225
-0.03(-0.64%)
Nov 16, 2023
5.000
5.100
4.670
4.700
149,817
-0.23(-4.67%)
Nov 15, 2023
4.210
4.950
4.210
4.930
195,548
+0.78(+18.80%)
Nov 14, 2023
4.180
4.480
3.600
4.150
3,516,969
-0.08(-1.89%)
Nov 13, 2023
5.000
5.150
4.170
4.230
224,037
-0.79(-15.74%)
Nov 10, 2023
5.200
5.200
4.510
5.020
252,707
-0.24(-4.56%)
Nov 09, 2023
6.870
6.980
5.110
5.260
415,511
-1.94(-26.94%)
Nov 08, 2023
7.000
7.430
6.900
7.200
27,541
+0.10(+1.41%)
Nov 07, 2023
7.070
7.235
6.950
7.100
19,538
-0.06(-0.84%)
Nov 06, 2023
7.010
7.250
6.717
7.160
54,651
+0.06(+0.85%)
Nov 03, 2023
7.130
7.130
6.620
7.100
47,589
+0.11(+1.57%)
Nov 02, 2023
6.960
6.990
6.620
6.990
5,816
+0.23(+3.40%)
Nov 01, 2023
6.800
6.800
6.610
6.760
13,711
-0.17(-2.45%)
Oct 31, 2023
6.390
7.000
6.210
6.930
40,559
+0.54(+8.45%)
Oct 30, 2023
6.370
6.490
6.150
6.390
126,954
-0.15(-2.29%)
Oct 27, 2023
6.780
6.830
6.370
6.540
70,466
-0.31(-4.53%)
Oct 26, 2023
6.790
6.890
6.560
6.850
27,145
+0.03(+0.44%)
Oct 25, 2023
6.790
6.840
6.625
6.820
31,162
+0.05(+0.74%)
Oct 24, 2023
6.530
6.770
6.440
6.770
16,538
+0.22(+3.36%)
Oct 23, 2023
6.700
6.942
6.370
6.550
99,653
-0.20(-2.96%)
Oct 20, 2023
6.620
7.020
6.520
6.750
35,435
+0.14(+2.12%)
Oct 19, 2023
6.640
6.760
6.430
6.610
39,111
-0.10(-1.49%)
Oct 18, 2023
6.670
6.730
6.310
6.710
62,780
+0.02(+0.30%)
Oct 17, 2023
6.460
6.750
6.460
6.690
52,279
-0.07(-1.04%)
Oct 16, 2023
6.950
6.970
6.560
6.760
52,109
-0.21(-3.01%)
Oct 13, 2023
6.660
7.040
6.650
6.970
84,911
+0.33(+4.97%)
Oct 12, 2023
6.700
6.810
6.320
6.640
84,156
-0.07(-1.04%)
Oct 11, 2023
6.830
6.830
6.330
6.710
53,628
-0.11(-1.61%)
Oct 10, 2023
6.590
6.850
6.400
6.820
106,939
+0.21(+3.18%)
Oct 09, 2023
6.570
6.730
6.200
6.610
84,997
+0.05(+0.76%)
Oct 06, 2023
6.810
6.810
6.510
6.560
89,080
-0.28(-4.09%)
Oct 05, 2023
6.810
7.080
6.685
6.840
49,259
-0.21(-2.98%)
Oct 04, 2023
6.850
7.070
6.555
7.050
42,725
+0.30(+4.44%)
Oct 03, 2023
6.750
6.920
6.470
6.750
83,632
-0.17(-2.46%)
Oct 02, 2023
6.960
7.040
6.540
6.920
56,233
-0.10(-1.42%)
Sep 29, 2023
6.760
7.130
6.760
7.020
72,796
+0.36(+5.41%)
Sep 28, 2023
6.250
6.930
6.250
6.660
70,633
+0.32(+5.05%)
Sep 27, 2023
6.350
6.367
6.220
6.340
58,918
-0.02(-0.31%)
Sep 26, 2023
6.480
6.480
6.250
6.360
56,818
-0.15(-2.30%)
Sep 25, 2023
6.420
6.680
6.340
6.510
27,342
+0.02(+0.31%)
Sep 22, 2023
6.430
6.770
6.300
6.490
73,397
+0.03(+0.46%)
Sep 21, 2023
6.500
6.735
6.210
6.460
99,184
-0.15(-2.27%)
Sep 20, 2023
6.530
6.690
6.340
6.610
74,261
+0.10(+1.54%)
Sep 19, 2023
6.690
6.780
6.310
6.510
74,165
-0.21(-3.12%)
Sep 18, 2023
6.810
6.990
6.520
6.720
119,183
-0.15(-2.18%)
Sep 15, 2023
6.710
6.900
6.610
6.870
123,310
+0.11(+1.63%)
Sep 14, 2023
6.490
6.850
6.440
6.760
74,761
+0.28(+4.32%)
Sep 13, 2023
6.230
6.760
6.230
6.480
64,163
+0.25(+4.01%)
Sep 12, 2023
6.270
6.500
6.100
6.230
108,259
-0.17(-2.66%)
Sep 11, 2023
5.940
6.570
5.940
6.400
87,439
+0.14(+2.24%)
Sep 08, 2023
6.180
6.450
6.000
6.260
296,517
+0.06(+0.97%)
Sep 07, 2023
6.450
6.700
5.780
6.200
397,539
-0.30(-4.62%)
Sep 06, 2023
7.430
7.430
6.380
6.500
296,961
-0.99(-13.22%)
Sep 05, 2023
7.530
7.739
7.410
7.490
29,456
-0.32(-4.10%)
Sep 01, 2023
8.000
8.000
7.750
7.810
39,909
-0.24(-2.98%)
Aug 31, 2023
7.930
8.150
7.850
8.050
48,780
-0.02(-0.25%)
Aug 30, 2023
7.990
8.070
7.770
8.070
37,583
-0.02(-0.25%)
Aug 29, 2023
7.870
8.100
7.839
8.090
46,455
+0.12(+1.51%)
Aug 28, 2023
8.060
8.270
7.646
7.970
31,630
-0.17(-2.09%)
Aug 25, 2023
8.100
8.140
7.720
8.140
68,773
+0.06(+0.74%)
Aug 24, 2023
7.770
8.170
7.670
8.080
86,504
-0.01(-0.12%)
Aug 23, 2023
8.200
8.400
7.862
8.090
34,379
-0.11(-1.34%)
Aug 22, 2023
7.620
8.200
7.580
8.200
38,683
+0.49(+6.36%)
Aug 21, 2023
7.620
8.130
7.510
7.710
56,786
+0.01(+0.13%)
Aug 18, 2023
8.000
8.000
7.550
7.700
62,583
-0.23(-2.90%)
Aug 17, 2023
8.350
8.430
7.850
7.930
54,238
-0.30(-3.65%)
Aug 16, 2023
8.190
8.570
8.020
8.230
42,074
-0.11(-1.32%)
Aug 15, 2023
8.190
8.500
7.800
8.340
26,270
+0.08(+0.97%)
Aug 14, 2023
7.770
8.400
7.770
8.260
29,571
+0.27(+3.38%)
Aug 11, 2023
7.750
8.000
7.750
7.990
44,733
+0.09(+1.14%)
Aug 10, 2023
8.450
8.450
7.900
7.900
32,525
-0.42(-5.05%)
Aug 09, 2023
8.820
8.820
8.160
8.320
32,142
-0.01(-0.12%)
Aug 08, 2023
8.500
8.600
8.260
8.330
33,277
-0.38(-4.36%)
Aug 07, 2023
8.700
8.896
8.200
8.710
58,911
-0.20(-2.24%)
Aug 04, 2023
8.500
9.000
8.300
8.910
43,434
-0.04(-0.45%)
Aug 03, 2023
8.860
8.950
8.260
8.950
32,524
+0.35(+4.07%)
Aug 02, 2023
8.938
9.096
8.580
8.600
13,610
-0.18(-2.05%)
Aug 01, 2023
9.010
9.123
8.780
8.780
39,025
-0.34(-3.73%)
Jul 31, 2023
9.060
9.120
8.727
9.120
31,172
+0.02(+0.22%)
Jul 28, 2023
8.640
9.450
8.520
9.100
76,843
+0.52(+6.06%)
Jul 27, 2023
8.750
9.090
8.510
8.580
41,511
-0.50(-5.51%)
Jul 26, 2023
8.800
9.080
8.520
9.080
83,822
+0.39(+4.49%)
Jul 25, 2023
8.890
9.090
8.568
8.690
50,905
-0.30(-3.34%)
Jul 24, 2023
8.710
9.060
8.650
8.990
78,786
+0.21(+2.39%)
Jul 21, 2023
8.680
8.810
8.580
8.780
32,233
+0.09(+1.04%)
Jul 20, 2023
8.710
8.828
8.590
8.690
16,869
+0.01(+0.12%)
Jul 19, 2023
8.750
8.980
8.600
8.680
17,976
-0.09(-1.03%)
Jul 18, 2023
8.720
8.900
8.700
8.770
24,281
+0.05(+0.57%)
Jul 17, 2023
8.820
8.990
8.720
8.720
28,868
+0.01(+0.11%)
Jul 14, 2023
8.740
8.960
8.660
8.710
24,510
-0.25(-2.79%)
Jul 13, 2023
8.890
8.990
8.440
8.960
79,983
+0.10(+1.13%)
Jul 12, 2023
8.990
9.080
8.850
8.860
29,923
-0.20(-2.21%)
Jul 11, 2023
8.910
9.150
8.890
9.060
17,571
-0.04(-0.44%)
Jul 10, 2023
9.030
9.220
8.870
9.100
31,882
+0.01(+0.11%)
Jul 07, 2023
9.075
9.190
8.760
9.090
28,706
+0.15(+1.68%)
Jul 06, 2023
9.180
9.180
8.640
8.940
69,727
-0.26(-2.83%)
Jul 05, 2023
9.340
9.530
9.030
9.200
22,266
-0.14(-1.50%)
Jul 03, 2023
9.110
9.400
8.865
9.340
21,895
+0.12(+1.30%)
Jun 30, 2023
9.040
9.510
8.960
9.220
65,268
+0.10(+1.10%)
Jun 29, 2023
9.180
9.200
9.050
9.120
32,495
-0.03(-0.33%)
Jun 28, 2023
8.970
9.240
8.900
9.150
66,006
+0.11(+1.22%)
Jun 27, 2023
8.830
9.040
8.695
9.040
31,553
+0.28(+3.20%)
Jun 26, 2023
8.800
8.980
8.610
8.760
66,281
-0.14(-1.57%)
Jun 23, 2023
9.010
9.010
8.790
8.900
37,129
-0.06(-0.67%)
Jun 22, 2023
8.950
9.157
8.910
8.960
45,744
-0.01(-0.11%)
Jun 21, 2023
8.860
9.000
8.860
8.970
87,330
-0.02(-0.22%)
Jun 20, 2023
8.970
9.118
8.940
8.990
111,840
-0.20(-2.18%)
Jun 16, 2023
8.920
9.550
8.920
9.190
66,265
+0.12(+1.32%)
Jun 15, 2023
9.060
9.510
9.025
9.070
175,580
+0.00(+0.00%)
Jun 14, 2023
9.230
9.230
8.900
9.070
175,444
-0.10(-1.09%)
Jun 13, 2023
9.060
9.300
8.900
9.170
83,948
+0.15(+1.66%)
Jun 12, 2023
8.930
9.150
8.550
9.020
193,377
+0.02(+0.22%)
Jun 09, 2023
8.600
9.190
8.500
9.000
135,212
-0.03(-0.33%)
Jun 08, 2023
9.600
9.600
8.730
9.030
207,945
-0.50(-5.20%)
Jun 07, 2023
9.660
9.920
9.500
9.525
56,503
-0.19(-1.91%)
Jun 06, 2023
9.940
9.970
9.510
9.710
103,963
-0.19(-1.92%)
Jun 05, 2023
10.02
10.32
9.850
9.900
86,605
-0.06(-0.60%)
Jun 02, 2023
9.960
10.11
9.900
9.960
22,109
-0.07(-0.70%)
Jun 01, 2023
9.920
10.14
9.920
10.03
21,560
+0.09(+0.91%)
May 31, 2023
9.900
10.06
9.810
9.940
58,254
-0.07(-0.70%)
May 30, 2023
10.01
10.17
10.00
10.01
70,691
-0.10(-0.99%)
May 26, 2023
10.16
10.17
9.960
10.11
60,892
+0.04(+0.40%)
May 25, 2023
9.850
10.16
9.850
10.07
78,527
+0.05(+0.50%)
May 24, 2023
9.820
10.13
9.666
10.02
103,742
+0.03(+0.30%)
May 23, 2023
10.28
10.40
9.810
9.990
189,083
-0.37(-3.57%)
May 22, 2023
10.18
10.45
10.18
10.36
52,909
-0.01(-0.10%)
May 19, 2023
10.30
10.72
10.15
10.37
115,752
-0.03(-0.29%)
May 18, 2023
11.06
11.06
9.870
10.40
300,292
-0.60(-5.45%)
May 17, 2023
10.98
12.09
10.50
11.00
187,034
+0.13(+1.20%)
May 16, 2023
11.09
11.21
10.86
10.87
196,031
-0.14(-1.27%)
May 15, 2023
11.25
11.29
11.00
11.01
79,965
-0.14(-1.26%)
May 12, 2023
11.19
11.23
10.89
11.15
49,257
+0.04(+0.36%)
May 11, 2023
11.13
11.32
11.02
11.11
43,164
-0.14(-1.24%)
May 10, 2023
11.07
11.40
11.07
11.25
105,723
-0.01(-0.09%)
May 09, 2023
11.26
11.35
11.23
11.26
58,571
-0.07(-0.62%)
May 08, 2023
11.80
11.80
11.26
11.33
62,587
-0.59(-4.95%)
May 05, 2023
11.49
12.23
11.40
11.92
90,261
+0.52(+4.56%)
May 04, 2023
11.28
11.50
11.24
11.40
49,890
-0.05(-0.44%)
May 03, 2023
11.00
11.62
11.00
11.45
71,536
+0.31(+2.78%)
May 02, 2023
11.09
11.19
10.95
11.14
48,826
+0.05(+0.45%)
May 01, 2023
10.88
11.15
10.78
11.09
82,725
+0.32(+3.02%)
Apr 28, 2023
10.79
10.92
10.68
10.77
21,036
+0.04(+0.42%)
Apr 27, 2023
10.65
10.79
10.65
10.72
19,733
-0.02(-0.19%)
Apr 26, 2023
10.86
10.86
10.61
10.74
34,897
-0.12(-1.10%)
Apr 25, 2023
10.76
11.00
10.65
10.86
34,276
+0.13(+1.21%)
Apr 24, 2023
10.63
10.92
10.61
10.73
71,728
-0.02(-0.19%)
Apr 21, 2023
10.65
10.76
10.61
10.75
43,643
+0.12(+1.18%)
Apr 20, 2023
10.66
10.72
10.60
10.62
54,455
-0.07(-0.70%)
Apr 19, 2023
10.60
10.98
10.60
10.70
52,748
+0.06(+0.56%)
Apr 18, 2023
10.73
10.82
10.59
10.64
40,565
+0.04(+0.38%)
Apr 17, 2023
10.66
10.70
10.50
10.60
50,017
-0.06(-0.56%)
Apr 14, 2023
10.91
10.99
10.65
10.66
17,669
-0.22(-2.02%)
Apr 13, 2023
10.70
11.00
10.69
10.88
39,643
+0.33(+3.13%)
Apr 12, 2023
10.60
10.98
10.50
10.55
45,767
-0.11(-1.03%)
Apr 11, 2023
10.64
10.80
10.60
10.66
41,230
+0.16(+1.52%)
Apr 10, 2023
10.60
10.94
10.45
10.50
52,483
-0.15(-1.41%)
Apr 06, 2023
10.58
10.93
10.27
10.65
89,209
+0.20(+1.91%)
Apr 05, 2023
10.82
10.82
10.17
10.45
70,810
-0.41(-3.78%)
Apr 04, 2023
10.97
11.08
10.85
10.86
36,239
-0.22(-1.99%)
Apr 03, 2023
11.00
11.11
10.60
11.08
102,619
+0.01(+0.09%)
Mar 31, 2023
10.80
11.12
10.57
11.07
62,979
+0.26(+2.41%)
Mar 30, 2023
10.80
11.50
10.17
10.81
165,498
-0.32(-2.88%)
Mar 29, 2023
11.53
11.53
11.08
11.13
34,139
-0.09(-0.80%)
Mar 28, 2023
11.32
11.44
11.20
11.22
10,748
-0.09(-0.80%)
Mar 27, 2023
11.24
11.70
11.16
11.31
17,971
+0.07(+0.62%)
Mar 24, 2023
11.03
11.28
10.91
11.24
25,128
+0.21(+1.90%)
Mar 23, 2023
11.15
11.15
10.85
11.03
51,627
-0.04(-0.36%)
Mar 22, 2023
11.38
11.60
11.02
11.07
52,655
-0.16(-1.42%)
Mar 21, 2023
10.82
11.26
10.81
11.23
33,418
+0.43(+3.98%)
Mar 20, 2023
10.69
11.10
10.65
10.80
64,650
-0.03(-0.28%)
Mar 17, 2023
11.07
11.12
10.65
10.83
94,911
-0.32(-2.87%)
Mar 16, 2023
11.19
11.30
10.80
11.15
73,443
-0.05(-0.45%)
Mar 15, 2023
11.65
11.65
11.00
11.20
101,865
-0.53(-4.52%)
Mar 14, 2023
11.81
12.02
11.67
11.73
36,575
-0.02(-0.17%)
Mar 13, 2023
11.92
12.31
11.32
11.75
53,729
-0.20(-1.67%)
Mar 10, 2023
12.40
12.40
11.57
11.95
138,539
-0.38(-3.08%)
Mar 09, 2023
12.50
12.50
12.21
12.33
64,513
-0.14(-1.12%)
Mar 08, 2023
12.51
12.51
12.35
12.47
25,325
+0.07(+0.56%)
Mar 07, 2023
12.33
12.50
12.27
12.40
28,729
-0.01(-0.08%)
Mar 06, 2023
12.65
12.65
12.36
12.41
65,782
-0.07(-0.60%)
Mar 03, 2023
12.40
12.50
12.30
12.48
37,613
+0.09(+0.77%)
Mar 02, 2023
12.33
12.39
12.18
12.39
51,062
+0.09(+0.73%)
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.