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
Aridis Pharmaceuticals Inc
(NQ:
ARDS
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 18, 2023
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 (%)
Apr 29, 2022
1.270
1.300
1.210
1.250
47,421
-0.01(-0.79%)
Apr 28, 2022
1.280
1.300
1.200
1.260
20,788
+0.02(+1.61%)
Apr 27, 2022
1.220
1.250
1.200
1.240
19,143
+0.02(+1.64%)
Apr 26, 2022
1.250
1.251
1.180
1.220
72,189
-0.06(-4.69%)
Apr 25, 2022
1.270
1.308
1.232
1.280
105,046
-0.04(-3.03%)
Apr 22, 2022
1.320
1.410
1.260
1.320
90,025
-0.03(-2.22%)
Apr 21, 2022
1.350
1.420
1.280
1.350
40,018
-0.02(-1.46%)
Apr 20, 2022
1.480
1.480
1.360
1.370
33,911
-0.06(-4.20%)
Apr 19, 2022
1.350
1.480
1.350
1.430
83,524
+0.15(+11.72%)
Apr 18, 2022
1.430
1.430
1.275
1.280
61,361
-0.16(-11.11%)
Apr 14, 2022
1.390
1.490
1.390
1.440
51,264
+0.03(+2.13%)
Apr 13, 2022
1.470
1.470
1.381
1.410
24,668
-0.03(-2.08%)
Apr 12, 2022
1.380
1.450
1.339
1.440
68,996
+0.01(+0.70%)
Apr 11, 2022
1.490
1.490
1.340
1.430
34,606
-0.06(-4.03%)
Apr 08, 2022
1.510
1.530
1.470
1.490
44,884
-0.05(-3.25%)
Apr 07, 2022
1.540
1.570
1.510
1.540
17,154
+0.00(+0.00%)
Apr 06, 2022
1.590
1.644
1.520
1.540
43,594
-0.05(-3.14%)
Apr 05, 2022
1.710
1.710
1.570
1.590
56,536
-0.05(-3.05%)
Apr 04, 2022
1.760
1.770
1.610
1.640
93,632
-0.06(-3.53%)
Apr 01, 2022
1.660
1.748
1.660
1.700
35,455
-0.06(-3.41%)
Mar 31, 2022
1.800
1.800
1.710
1.760
35,811
-0.04(-2.22%)
Mar 30, 2022
1.750
1.880
1.750
1.800
116,151
+0.02(+1.12%)
Mar 29, 2022
1.700
1.819
1.650
1.780
104,594
+0.06(+3.49%)
Mar 28, 2022
1.600
1.730
1.600
1.720
41,824
+0.07(+4.24%)
Mar 25, 2022
1.785
1.785
1.580
1.650
121,424
-0.11(-6.25%)
Mar 24, 2022
1.750
1.800
1.690
1.760
93,857
+0.07(+4.14%)
Mar 23, 2022
1.760
1.760
1.660
1.690
95,672
-0.05(-2.87%)
Mar 22, 2022
1.620
1.770
1.569
1.740
221,988
+0.18(+11.54%)
Mar 21, 2022
1.630
1.640
1.540
1.560
140,974
-0.08(-4.88%)
Mar 18, 2022
1.610
1.720
1.610
1.640
136,271
+0.01(+0.61%)
Mar 17, 2022
1.600
1.770
1.600
1.630
176,219
+0.02(+1.24%)
Mar 16, 2022
1.500
1.630
1.500
1.610
127,440
+0.09(+5.92%)
Mar 15, 2022
1.470
1.580
1.460
1.520
133,334
+0.04(+2.70%)
Mar 14, 2022
1.580
1.580
1.470
1.480
113,493
-0.09(-5.73%)
Mar 11, 2022
1.680
1.680
1.540
1.570
152,896
-0.09(-5.42%)
Mar 10, 2022
1.680
1.700
1.600
1.660
121,244
-0.06(-3.49%)
Mar 09, 2022
1.680
1.780
1.640
1.720
78,573
+0.01(+0.88%)
Mar 08, 2022
1.520
1.740
1.510
1.705
263,686
+0.17(+10.71%)
Mar 07, 2022
1.760
1.810
1.430
1.540
440,035
-0.24(-13.48%)
Mar 04, 2022
1.770
1.860
1.720
1.780
177,788
-0.02(-1.11%)
Mar 03, 2022
1.870
1.900
1.740
1.800
146,454
-0.05(-2.70%)
Mar 02, 2022
1.830
1.910
1.800
1.850
204,995
+0.02(+1.09%)
Mar 01, 2022
1.940
1.970
1.820
1.830
456,811
-0.17(-8.50%)
Feb 28, 2022
2.080
2.200
1.930
2.000
527,166
-0.17(-7.83%)
Feb 25, 2022
2.120
2.200
2.090
2.170
211,064
+0.00(+0.00%)
Feb 24, 2022
1.900
2.200
1.890
2.170
568,397
+0.01(+0.46%)
Feb 23, 2022
2.280
2.380
2.110
2.160
242,993
-0.12(-5.26%)
Feb 22, 2022
2.000
2.380
1.950
2.280
524,485
+0.11(+5.07%)
Feb 18, 2022
2.170
0
-0.30(-12.15%)
Feb 17, 2022
2.640
2.940
2.300
2.470
3,433,250
-0.12(-4.63%)
Feb 16, 2022
2.500
2.620
2.458
2.590
659,625
+0.14(+5.71%)
Feb 15, 2022
2.480
2.538
2.360
2.450
741,600
-0.03(-1.21%)
Feb 14, 2022
2.560
2.640
2.410
2.480
630,321
-0.09(-3.50%)
Feb 11, 2022
2.570
2.600
2.400
2.570
809,152
+0.04(+1.58%)
Feb 10, 2022
2.430
2.690
2.342
2.530
1,243,203
+0.12(+4.98%)
Feb 09, 2022
2.270
2.500
2.150
2.410
1,526,853
+0.13(+5.70%)
Feb 08, 2022
2.140
2.500
2.060
2.280
1,242,987
+0.14(+6.54%)
Feb 07, 2022
2.350
2.420
2.120
2.140
810,411
-0.24(-10.08%)
Feb 04, 2022
2.160
2.530
1.950
2.380
1,969,178
+0.28(+13.33%)
Feb 03, 2022
2.050
2.280
2.100
2,277,555
+0.09(+4.48%)
Feb 02, 2022
2.000
2.040
1.873
2.010
827,918
+0.01(+0.50%)
Feb 01, 2022
1.830
2.040
1.660
2.000
1,535,296
+0.19(+10.50%)
Jan 31, 2022
1.760
1.810
1,231,209
-0.15(-7.65%)
Jan 28, 2022
2.010
2.150
1.610
1.960
4,182,432
-0.05(-2.49%)
Jan 27, 2022
2.150
2.270
1.830
2.010
41,230,936
+0.27(+15.52%)
Jan 26, 2022
2.040
2.150
1.710
1.740
1,464,092
-0.34(-16.35%)
Jan 25, 2022
1.940
2.250
1.870
2.080
2,809,906
+0.14(+7.22%)
Jan 24, 2022
1.530
2.360
1.430
1.940
11,850,277
+0.34(+21.25%)
Jan 21, 2022
1.310
1.690
1.250
1.600
1,343,126
+0.27(+20.30%)
Jan 20, 2022
1.250
1.490
1.130
1.330
781,847
-0.08(-5.67%)
Jan 19, 2022
1.440
1.520
1.351
1.410
248,057
-0.04(-2.76%)
Jan 18, 2022
1.560
1.560
1.440
1.450
209,364
-0.09(-5.84%)
Jan 14, 2022
1.540
0
+0.09(+6.21%)
Jan 13, 2022
1.520
1.620
1.410
1.450
406,356
-0.06(-3.97%)
Jan 12, 2022
1.660
1.660
1.494
1.510
290,580
-0.12(-7.36%)
Jan 11, 2022
1.650
1.728
1.598
1.630
365,031
-0.05(-2.69%)
Jan 10, 2022
1.760
1.760
1.560
1.675
518,959
-0.04(-2.62%)
Jan 07, 2022
1.950
2.047
1.690
1.720
646,729
-0.23(-11.79%)
Jan 06, 2022
1.980
2.040
1.800
1.950
482,648
+0.02(+1.04%)
Jan 05, 2022
2.100
2.110
1.900
1.930
455,114
-0.19(-8.96%)
Jan 04, 2022
2.210
2.320
2.060
2.120
807,965
-0.17(-7.42%)
Jan 03, 2022
2.280
2.420
2.240
2.290
598,295
-0.04(-1.72%)
Dec 31, 2021
2.250
2.480
2.160
2.330
1,425,673
+0.01(+0.43%)
Dec 30, 2021
2.190
2.440
2.080
2.320
3,862,455
+0.30(+14.85%)
Dec 29, 2021
2.120
2.150
2.000
2.020
582,431
-0.17(-7.76%)
Dec 28, 2021
2.510
2.510
2.080
2.190
1,391,240
-0.35(-13.78%)
Dec 27, 2021
2.770
2.790
2.475
2.540
1,466,549
-0.10(-3.79%)
Dec 23, 2021
2.900
2.970
2.550
2.640
1,914,998
-0.28(-9.59%)
Dec 22, 2021
2.610
2.990
2.510
2.920
4,514,285
+0.14(+5.04%)
Dec 21, 2021
4.070
4.340
2.640
2.780
43,610,984
+0.24(+9.45%)
Dec 20, 2021
2.110
2.780
2.050
2.540
246,563
+0.38(+17.59%)
Dec 17, 2021
1.970
2.230
1.950
2.160
80,682
+0.16(+8.00%)
Dec 16, 2021
2.170
2.380
1.890
2.000
102,478
-0.18(-8.26%)
Dec 15, 2021
2.070
2.240
1.920
2.180
83,232
+0.08(+3.81%)
Dec 14, 2021
2.268
2.268
2.050
2.100
11,586
-0.12(-5.41%)
Dec 13, 2021
2.260
2.360
2.200
2.220
15,320
-0.07(-3.06%)
Dec 10, 2021
2.270
2.370
2.220
2.290
16,141
+0.05(+2.23%)
Dec 09, 2021
2.440
2.500
2.240
2.240
82,165
-0.15(-6.28%)
Dec 08, 2021
2.390
2.520
2.305
2.390
23,634
-0.03(-1.24%)
Dec 07, 2021
2.210
2.570
2.210
2.420
79,775
+0.18(+8.04%)
Dec 06, 2021
1.920
2.280
1.920
2.240
50,350
+0.17(+8.21%)
Dec 03, 2021
2.110
2.120
1.923
2.070
49,161
-0.07(-3.27%)
Dec 02, 2021
2.120
2.300
2.010
2.140
47,010
-0.03(-1.38%)
Dec 01, 2021
2.250
2.360
2.170
2.170
38,513
-0.09(-3.98%)
Nov 30, 2021
2.350
2.640
2.227
2.260
155,813
-0.07(-3.00%)
Nov 29, 2021
2.380
2.380
2.256
2.330
47,083
-0.06(-2.51%)
Nov 26, 2021
2.270
2.486
2.270
2.390
70,717
+0.08(+3.46%)
Nov 24, 2021
2.150
2.320
2.150
2.310
26,310
+0.13(+5.96%)
Nov 23, 2021
2.300
2.307
2.180
2.180
43,715
-0.12(-5.22%)
Nov 22, 2021
2.440
2.450
2.210
2.300
37,316
-0.05(-2.13%)
Nov 19, 2021
2.330
2.400
2.310
2.350
29,306
+0.03(+1.29%)
Nov 18, 2021
2.510
2.320
2.320
2.320
45,063
-0.21(-8.30%)
Nov 17, 2021
2.820
2.820
2.350
2.530
61,766
-0.26(-9.32%)
Nov 16, 2021
2.750
2.929
2.740
2.790
44,142
+0.00(+0.00%)
Nov 15, 2021
2.900
2.900
2.757
2.790
15,308
-0.11(-3.79%)
Nov 12, 2021
2.940
2.940
2.710
2.900
21,213
+0.02(+0.69%)
Nov 11, 2021
2.820
3.000
2.750
2.880
23,882
+0.12(+4.35%)
Nov 10, 2021
2.970
2.760
57,825
-0.11(-3.83%)
Nov 09, 2021
3.101
3.101
2.860
2.870
38,650
-0.23(-7.42%)
Nov 08, 2021
3.240
3.240
3.060
3.100
38,033
-0.13(-4.02%)
Nov 05, 2021
3.410
3.434
3.160
3.230
46,741
-0.22(-6.38%)
Nov 04, 2021
3.470
3.530
3.400
3.450
23,495
-0.03(-0.86%)
Nov 03, 2021
3.460
3.540
3.425
3.480
18,285
-0.01(-0.29%)
Nov 02, 2021
3.540
3.590
3.400
3.490
30,071
-0.01(-0.29%)
Nov 01, 2021
3.450
3.571
3.420
3.500
68,239
+0.00(+0.00%)
Oct 29, 2021
3.460
3.600
3.460
3.500
6,793
-0.08(-2.23%)
Oct 28, 2021
3.490
3.584
3.431
3.580
21,425
+0.13(+3.77%)
Oct 27, 2021
3.240
3.600
3.190
3.450
58,537
+0.03(+0.88%)
Oct 26, 2021
3.350
3.420
3.420
22,019
+0.07(+2.09%)
Oct 25, 2021
3.340
3.370
3.150
3.350
30,032
+0.06(+1.82%)
Oct 22, 2021
3.320
3.400
3.140
3.290
32,687
-0.06(-1.79%)
Oct 21, 2021
3.400
3.430
3.300
3.350
14,037
-0.04(-1.06%)
Oct 20, 2021
3.560
3.560
3.320
3.386
21,412
-0.15(-4.35%)
Oct 19, 2021
3.390
3.630
3.370
3.540
27,611
+0.05(+1.43%)
Oct 18, 2021
3.640
3.640
3.280
3.490
26,513
-0.03(-0.85%)
Oct 15, 2021
3.620
3.630
3.500
3.520
10,174
-0.13(-3.56%)
Oct 14, 2021
3.580
3.790
3.520
3.650
19,364
+0.04(+1.11%)
Oct 13, 2021
3.580
3.640
3.580
3.610
5,060
-0.03(-0.82%)
Oct 12, 2021
3.650
3.690
3.500
3.640
24,567
+0.13(+3.70%)
Oct 11, 2021
3.450
3.532
3.404
3.510
16,006
+0.11(+3.24%)
Oct 08, 2021
3.400
3.530
3.400
3.400
16,893
+0.00(+0.00%)
Oct 07, 2021
3.400
3.560
3.400
3.400
15,791
-0.03(-0.87%)
Oct 06, 2021
3.300
3.460
3.300
3.430
44,274
+0.08(+2.39%)
Oct 05, 2021
3.450
3.470
3.240
3.350
25,241
-0.13(-3.74%)
Oct 04, 2021
3.560
3.570
3.450
3.480
24,247
-0.12(-3.33%)
Oct 01, 2021
3.760
3.860
3.560
3.600
22,587
-0.08(-2.17%)
Sep 30, 2021
3.510
3.770
3.440
3.680
38,216
+0.13(+3.66%)
Sep 29, 2021
3.640
3.640
3.520
3.550
11,361
-0.04(-1.11%)
Sep 28, 2021
3.670
3.830
3.540
3.590
49,024
-0.08(-2.18%)
Sep 27, 2021
3.860
3.914
3.510
3.670
42,782
-0.14(-3.67%)
Sep 24, 2021
3.820
4.000
3.750
3.810
37,583
-0.06(-1.55%)
Sep 23, 2021
4.010
4.008
3.760
3.870
38,508
+0.13(+3.48%)
Sep 22, 2021
3.890
3.900
3.740
3.740
28,543
-0.16(-4.10%)
Sep 21, 2021
3.730
4.000
3.730
3.900
20,219
+0.13(+3.45%)
Sep 20, 2021
4.090
4.090
3.730
3.770
34,635
-0.25(-6.22%)
Sep 17, 2021
3.850
4.020
3.660
4.020
43,636
+0.13(+3.34%)
Sep 16, 2021
3.950
3.990
3.690
3.890
83,666
-0.11(-2.75%)
Sep 15, 2021
4.110
4.108
3.930
4.000
12,038
+0.00(+0.00%)
Sep 14, 2021
3.990
4.100
3.940
4.000
44,035
+0.01(+0.25%)
Sep 13, 2021
3.970
4.110
3.900
3.990
8,943
+0.04(+1.01%)
Sep 10, 2021
4.120
4.120
3.900
3.950
41,161
-0.17(-4.13%)
Sep 09, 2021
3.930
4.120
3.920
4.120
31,480
+0.22(+5.64%)
Sep 08, 2021
4.070
4.130
3.870
3.900
33,536
-0.16(-3.94%)
Sep 07, 2021
4.200
4.220
3.930
4.060
31,602
-0.09(-2.17%)
Sep 03, 2021
4.230
4.340
4.150
4.150
22,226
-0.05(-1.19%)
Sep 02, 2021
4.200
4.290
4.120
4.200
20,038
+0.01(+0.24%)
Sep 01, 2021
3.980
4.335
3.937
4.190
63,426
+0.17(+4.23%)
Aug 31, 2021
3.750
4.060
3.750
4.020
34,168
+0.29(+7.77%)
Aug 30, 2021
3.770
3.880
3.630
3.730
65,574
-0.04(-1.06%)
Aug 27, 2021
3.940
4.130
3.760
3.770
51,444
-0.13(-3.33%)
Aug 26, 2021
4.060
4.170
3.870
3.900
36,391
-0.18(-4.41%)
Aug 25, 2021
3.940
4.190
3.924
4.080
80,127
+0.23(+5.97%)
Aug 24, 2021
3.750
3.970
3.740
3.850
32,329
+0.17(+4.62%)
Aug 23, 2021
3.650
3.870
3.600
3.680
71,780
+0.09(+2.51%)
Aug 20, 2021
3.670
3.820
3.535
3.590
62,337
-0.15(-4.01%)
Aug 19, 2021
3.850
3.970
3.600
3.740
67,885
-0.08(-2.09%)
Aug 18, 2021
3.770
3.940
3.750
3.820
34,064
-0.01(-0.26%)
Aug 17, 2021
3.900
3.990
3.760
3.830
75,196
-0.17(-4.25%)
Aug 16, 2021
3.800
4.050
3.730
4.000
118,324
+0.15(+3.90%)
Aug 13, 2021
3.960
4.150
3.800
3.850
60,494
-0.15(-3.75%)
Aug 12, 2021
4.110
4.170
4.000
4.000
77,744
-0.20(-4.76%)
Aug 11, 2021
4.210
4.311
4.064
4.200
27,635
+0.01(+0.24%)
Aug 10, 2021
4.100
4.220
4.047
4.190
20,168
+0.02(+0.51%)
Aug 09, 2021
4.190
4.330
4.021
4.169
66,991
-0.03(-0.75%)
Aug 06, 2021
4.240
4.240
4.014
4.200
43,984
+0.07(+1.69%)
Aug 05, 2021
4.300
4.570
4.025
4.130
98,554
-0.16(-3.73%)
Aug 04, 2021
4.500
4.790
4.200
4.290
103,030
-0.16(-3.60%)
Aug 03, 2021
4.870
4.871
4.420
4.450
178,708
-0.50(-10.10%)
Aug 02, 2021
4.800
4.980
4.797
4.950
184,933
-0.04(-0.80%)
Jul 30, 2021
4.950
5.170
4.800
4.990
122,598
+0.04(+0.81%)
Jul 29, 2021
5.050
5.200
4.850
4.950
128,717
-0.09(-1.79%)
Jul 28, 2021
5.180
5.250
4.770
5.040
267,005
+0.14(+2.86%)
Jul 27, 2021
5.110
5.300
4.550
4.900
584,662
-0.18(-3.54%)
Jul 26, 2021
5.320
5.800
5.000
5.080
398,878
-0.09(-1.74%)
Jul 23, 2021
5.800
7.690
4.980
5.170
4,513,697
-0.68(-11.62%)
Jul 22, 2021
5.190
6.310
5.050
5.850
982,160
+0.78(+15.38%)
Jul 21, 2021
5.000
5.290
4.801
5.070
356,719
+0.07(+1.40%)
Jul 20, 2021
5.200
5.370
4.700
5.000
227,915
+0.00(+0.00%)
Jul 19, 2021
5.720
5.888
4.810
5.000
223,704
-0.85(-14.53%)
Jul 16, 2021
5.720
5.980
5.720
5.850
24,512
+0.13(+2.27%)
Jul 15, 2021
5.520
5.840
5.400
5.720
44,895
+0.05(+0.88%)
Jul 14, 2021
5.910
5.990
5.500
5.670
61,217
-0.40(-6.59%)
Jul 13, 2021
7.140
7.230
5.835
6.070
195,378
-1.23(-16.85%)
Jul 12, 2021
7.040
7.300
7.040
7.300
436,930
+0.09(+1.32%)
Jul 09, 2021
7.120
7.300
7.120
7.205
1,591
+0.05(+0.77%)
Jul 08, 2021
7.160
7.160
7.050
7.150
6,351
-0.05(-0.69%)
Jul 07, 2021
7.142
7.300
7.050
7.200
12,042
-0.10(-1.37%)
Jul 06, 2021
7.464
7.464
7.300
7.300
1,392
-0.19(-2.53%)
Jul 02, 2021
7.220
7.489
7.220
7.489
1,451
+0.27(+3.73%)
Jul 01, 2021
7.171
7.419
7.171
7.220
3,393
-0.18(-2.43%)
Jun 30, 2021
7.660
7.660
7.200
7.400
19,017
+0.00(+0.00%)
Jun 29, 2021
7.720
7.720
7.324
7.400
10,180
+0.02(+0.27%)
Jun 28, 2021
7.095
7.520
7.095
7.380
21,087
+0.13(+1.79%)
Jun 25, 2021
7.100
7.250
6.910
7.250
10,951
+0.10(+1.40%)
Jun 24, 2021
7.150
7.250
6.850
7.150
19,541
+0.14(+2.00%)
Jun 23, 2021
6.720
7.210
6.720
7.010
21,617
+0.29(+4.32%)
Jun 22, 2021
6.950
6.990
6.520
6.720
17,195
-0.23(-3.31%)
Jun 21, 2021
6.640
6.991
6.510
6.950
15,595
+0.31(+4.67%)
Jun 18, 2021
6.700
7.000
6.640
6.640
15,475
-0.15(-2.21%)
Jun 17, 2021
6.900
7.110
6.790
6.790
16,608
-0.03(-0.44%)
Jun 16, 2021
6.930
7.195
6.650
6.820
27,449
-0.40(-5.54%)
Jun 15, 2021
7.340
7.360
6.749
7.220
26,482
+0.19(+2.70%)
Jun 14, 2021
7.000
7.400
6.970
7.030
18,183
+0.10(+1.44%)
Jun 11, 2021
7.080
7.200
6.880
6.930
33,547
-0.06(-0.86%)
Jun 10, 2021
7.000
7.450
6.718
6.990
73,071
+0.15(+2.19%)
Jun 09, 2021
6.970
6.970
6.530
6.840
18,585
-0.01(-0.15%)
Jun 08, 2021
6.250
6.980
6.030
6.850
60,231
+0.62(+9.95%)
Jun 07, 2021
6.060
6.230
6.010
6.230
8,283
+0.20(+3.32%)
Jun 04, 2021
5.976
6.100
5.935
6.030
2,417
-0.02(-0.33%)
Jun 03, 2021
5.960
6.050
5.960
6.050
4,106
+0.09(+1.51%)
Jun 02, 2021
5.810
6.080
5.810
5.960
8,459
+0.15(+2.58%)
Jun 01, 2021
5.760
5.860
5.740
5.810
8,123
+0.03(+0.52%)
May 28, 2021
5.750
5.825
5.120
5.780
68,637
+0.01(+0.17%)
May 27, 2021
6.090
6.100
5.770
5.770
6,761
+0.00(+0.00%)
May 26, 2021
5.980
6.100
5.719
5.770
4,010
-0.06(-1.10%)
May 25, 2021
5.840
6.100
5.810
5.834
3,515
+0.03(+0.59%)
May 24, 2021
6.000
6.028
5.720
5.800
11,850
-0.13(-2.19%)
May 21, 2021
6.240
6.294
5.510
5.930
43,921
-0.32(-5.12%)
May 20, 2021
6.260
6.330
6.050
6.250
6,128
+0.09(+1.46%)
May 19, 2021
6.080
6.210
6.070
6.160
2,276
+0.16(+2.66%)
May 18, 2021
6.150
6.260
5.762
6.000
33,380
-0.45(-7.05%)
May 17, 2021
6.400
6.460
6.310
6.455
3,171
+0.06(+0.94%)
May 14, 2021
6.310
6.400
6.305
6.395
4,402
+0.14(+2.32%)
May 13, 2021
6.400
6.400
6.250
6.250
7,090
-0.10(-1.57%)
May 12, 2021
6.010
6.400
6.010
6.350
3,932
+0.10(+1.60%)
May 11, 2021
5.660
6.400
5.660
6.250
29,600
+0.26(+4.34%)
May 10, 2021
5.760
6.010
5.760
5.990
1,965
+0.39(+6.96%)
May 07, 2021
5.980
6.010
5.600
5.600
4,492
-0.26(-4.44%)
May 06, 2021
6.040
6.150
5.840
5.860
4,189
-0.44(-6.98%)
May 05, 2021
6.240
6.400
5.960
6.300
13,551
-0.07(-1.10%)
May 04, 2021
6.400
6.400
6.184
6.370
2,301
+0.04(+0.63%)
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.