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
Applied Dna Scns
(NQ:
APDN
)
0.5400
-0.0051 (-0.94%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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 (%)
Apr 30, 2020
6.090
7.690
5.820
6.880
2,601,554
+0.69(+11.15%)
Apr 29, 2020
6.560
6.720
6.150
6.190
319,313
-0.36(-5.50%)
Apr 28, 2020
6.750
6.790
6.510
6.550
206,747
-0.13(-1.95%)
Apr 27, 2020
6.400
6.780
6.240
6.680
433,050
+0.32(+5.03%)
Apr 24, 2020
6.300
6.450
5.910
6.360
695,400
+0.17(+2.75%)
Apr 23, 2020
6.230
6.500
6.080
6.190
460,339
-0.16(-2.52%)
Apr 22, 2020
6.400
6.470
5.770
6.350
630,820
-0.01(-0.16%)
Apr 21, 2020
6.300
6.900
6.040
6.360
3,889,293
+0.93(+17.13%)
Apr 20, 2020
5.280
5.720
5.230
5.430
279,541
-0.07(-1.27%)
Apr 17, 2020
5.640
5.840
5.280
5.500
633,600
-0.54(-8.94%)
Apr 16, 2020
5.500
6.230
5.230
6.040
1,486,440
+0.28(+4.86%)
Apr 15, 2020
8.390
8.740
5.550
5.760
20,629,436
+1.21(+26.59%)
Apr 14, 2020
4.070
4.680
4.070
4.550
464,141
+0.51(+12.62%)
Apr 13, 2020
4.140
4.160
3.920
4.040
153,401
+0.06(+1.51%)
Apr 09, 2020
4.050
4.200
3.920
3.980
181,300
-0.04(-1.00%)
Apr 08, 2020
3.880
4.070
3.610
4.020
197,789
+0.14(+3.61%)
Apr 07, 2020
3.920
3.970
3.700
3.880
169,078
-0.04(-1.02%)
Apr 06, 2020
3.780
3.940
3.760
3.920
204,744
+0.16(+4.26%)
Apr 03, 2020
3.840
3.920
3.630
3.760
194,200
-0.08(-2.08%)
Apr 02, 2020
4.270
4.340
3.750
3.840
498,620
+0.05(+1.32%)
Apr 01, 2020
4.020
4.020
3.610
3.790
216,050
-0.23(-5.72%)
Mar 31, 2020
4.020
4.250
4.000
4.020
92,874
-0.05(-1.23%)
Mar 30, 2020
4.340
4.430
4.060
4.070
157,627
-0.27(-6.22%)
Mar 27, 2020
4.250
4.550
4.102
4.340
273,600
+0.11(+2.60%)
Mar 26, 2020
4.060
4.650
3.950
4.230
594,757
+0.15(+3.68%)
Mar 25, 2020
3.940
4.100
3.660
4.080
380,009
+0.08(+2.00%)
Mar 24, 2020
4.580
4.580
3.830
4.000
660,653
+0.02(+0.50%)
Mar 23, 2020
4.100
4.410
3.890
3.980
527,440
-0.68(-14.59%)
Mar 20, 2020
4.670
5.480
4.160
4.660
1,355,000
-0.84(-15.27%)
Mar 19, 2020
7.220
8.950
4.940
5.500
4,942,676
-1.46(-20.98%)
Mar 18, 2020
3.140
7.750
2.950
6.960
3,988,380
+3.83(+122.36%)
Mar 17, 2020
3.440
3.450
2.900
3.130
233,733
+0.27(+9.44%)
Mar 16, 2020
2.760
3.290
2.520
2.860
249,333
+0.06(+2.14%)
Mar 13, 2020
2.950
3.160
2.640
2.800
173,600
-0.28(-9.09%)
Mar 12, 2020
4.010
4.010
2.640
3.080
466,300
-1.02(-24.88%)
Mar 11, 2020
3.990
4.310
3.980
4.100
235,215
+0.03(+0.74%)
Mar 10, 2020
4.400
4.400
3.930
4.070
344,583
-0.16(-3.78%)
Mar 09, 2020
4.500
4.510
4.060
4.230
488,861
-0.46(-9.81%)
Mar 06, 2020
4.850
4.930
4.559
4.690
508,000
-0.22(-4.48%)
Mar 05, 2020
4.470
5.150
4.390
4.910
1,521,752
+0.51(+11.59%)
Mar 04, 2020
4.760
4.760
4.350
4.400
499,719
-0.38(-7.95%)
Mar 03, 2020
4.550
4.990
4.260
4.780
1,699,583
-0.40(-7.72%)
Mar 02, 2020
5.930
7.100
4.700
5.180
8,711,833
+1.19(+29.82%)
Feb 28, 2020
4.550
4.649
3.680
3.990
870,100
-0.11(-2.68%)
Feb 27, 2020
3.930
4.950
3.560
4.100
2,470,750
+0.48(+13.26%)
Feb 26, 2020
3.520
3.840
3.450
3.620
381,553
+0.07(+1.97%)
Feb 25, 2020
3.870
3.890
3.450
3.550
266,779
-0.24(-6.33%)
Feb 24, 2020
3.540
3.830
3.470
3.790
500,451
+0.23(+6.46%)
Feb 21, 2020
3.540
3.560
3.420
3.560
93,000
+0.04(+1.14%)
Feb 20, 2020
3.600
3.680
3.410
3.520
253,718
-0.07(-1.95%)
Feb 19, 2020
3.380
4.370
3.350
3.590
1,212,110
+0.22(+6.53%)
Feb 18, 2020
3.490
3.540
3.350
3.370
89,457
-0.11(-3.16%)
Feb 14, 2020
3.550
3.600
3.420
3.480
175,900
-0.07(-1.97%)
Feb 13, 2020
3.410
3.650
3.310
3.550
378,049
+0.13(+3.80%)
Feb 12, 2020
3.540
3.550
3.400
3.420
145,353
-0.08(-2.29%)
Feb 11, 2020
3.600
3.622
3.350
3.500
149,091
-0.12(-3.31%)
Feb 10, 2020
3.850
3.890
3.490
3.620
362,210
-0.27(-6.94%)
Feb 07, 2020
4.230
5.160
3.850
3.890
3,144,200
+0.03(+0.78%)
Feb 06, 2020
3.940
3.960
3.770
3.860
261,437
-0.01(-0.26%)
Feb 05, 2020
3.660
3.980
3.660
3.870
78,229
+0.22(+6.03%)
Feb 04, 2020
3.700
3.750
3.610
3.650
74,361
-0.02(-0.54%)
Feb 03, 2020
3.770
3.890
3.670
3.670
31,328
-0.12(-3.17%)
Jan 31, 2020
3.770
3.900
3.649
3.790
60,300
+0.02(+0.53%)
Jan 30, 2020
3.750
3.920
3.370
3.770
121,413
+0.02(+0.53%)
Jan 29, 2020
3.920
3.990
3.630
3.750
97,752
-0.14(-3.60%)
Jan 28, 2020
3.880
3.987
3.850
3.890
36,330
+0.03(+0.78%)
Jan 27, 2020
3.910
4.043
3.860
3.860
75,033
-0.09(-2.28%)
Jan 24, 2020
4.020
4.080
3.910
3.950
55,000
-0.07(-1.74%)
Jan 23, 2020
4.040
4.090
3.900
4.020
74,396
-0.05(-1.23%)
Jan 22, 2020
4.070
4.153
4.030
4.070
58,819
+0.00(+0.00%)
Jan 21, 2020
4.210
4.279
4.060
4.070
102,141
-0.22(-5.13%)
Jan 17, 2020
4.220
4.420
4.090
4.290
226,800
+0.07(+1.66%)
Jan 16, 2020
4.150
4.260
4.030
4.220
56,931
+0.06(+1.44%)
Jan 15, 2020
4.200
4.200
3.900
4.160
126,053
-0.02(-0.48%)
Jan 14, 2020
4.300
4.320
4.045
4.180
103,145
-0.09(-2.11%)
Jan 13, 2020
4.440
4.700
4.043
4.270
590,589
+0.26(+6.48%)
Jan 10, 2020
4.190
4.200
3.950
4.010
179,200
-0.18(-4.30%)
Jan 09, 2020
4.420
4.590
4.182
4.190
112,917
-0.22(-4.99%)
Jan 08, 2020
4.350
4.740
4.300
4.410
398,747
+0.16(+3.76%)
Jan 07, 2020
4.320
4.420
4.230
4.250
45,771
-0.11(-2.52%)
Jan 06, 2020
4.480
4.550
4.270
4.360
96,558
-0.10(-2.24%)
Jan 03, 2020
4.370
4.550
4.220
4.460
116,300
+0.03(+0.68%)
Jan 02, 2020
4.170
4.500
4.110
4.430
190,965
+0.24(+5.73%)
Dec 31, 2019
4.190
4.320
4.110
4.190
152,800
-0.03(-0.71%)
Dec 30, 2019
4.310
4.420
4.140
4.220
163,705
-0.11(-2.54%)
Dec 27, 2019
4.420
4.950
4.123
4.330
453,000
-0.07(-1.59%)
Dec 26, 2019
3.880
4.590
3.880
4.400
364,074
+0.49(+12.53%)
Dec 24, 2019
3.860
3.990
3.830
3.910
28,600
-0.03(-0.76%)
Dec 23, 2019
3.950
4.130
3.820
3.940
84,533
-0.04(-1.01%)
Dec 20, 2019
3.970
3.980
3.770
3.980
125,400
+0.06(+1.53%)
Dec 19, 2019
3.870
3.980
3.760
3.920
123,572
+0.04(+1.03%)
Dec 18, 2019
3.920
4.010
3.827
3.880
61,788
-0.04(-1.02%)
Dec 17, 2019
4.050
4.050
3.880
3.920
61,018
-0.13(-3.21%)
Dec 16, 2019
3.920
4.060
3.800
4.050
144,967
+0.11(+2.79%)
Dec 13, 2019
3.990
4.000
3.516
3.940
297,300
-0.32(-7.51%)
Dec 12, 2019
4.290
4.350
4.150
4.260
436,447
+0.09(+2.16%)
Dec 11, 2019
4.120
4.190
4.000
4.170
224,484
+0.07(+1.71%)
Dec 10, 2019
4.200
4.300
4.000
4.100
385,306
+0.10(+2.50%)
Dec 09, 2019
3.910
4.110
3.910
4.000
114,971
+0.06(+1.52%)
Dec 06, 2019
3.750
3.946
3.700
3.940
127,200
+0.12(+3.14%)
Dec 05, 2019
3.890
3.960
3.740
3.820
227,239
-0.14(-3.54%)
Dec 04, 2019
3.920
4.008
3.810
3.960
149,927
+0.01(+0.25%)
Dec 03, 2019
4.100
4.100
3.880
3.950
226,556
-0.17(-4.13%)
Dec 02, 2019
4.170
4.230
4.020
4.120
137,923
-0.06(-1.44%)
Nov 29, 2019
4.150
4.200
4.010
4.180
114,700
-0.04(-0.95%)
Nov 27, 2019
4.200
4.270
4.100
4.220
182,200
-0.04(-0.94%)
Nov 26, 2019
4.320
4.490
4.070
4.260
565,851
-0.17(-3.84%)
Nov 25, 2019
4.460
4.630
4.110
4.430
937,864
+0.37(+9.11%)
Nov 22, 2019
4.290
4.380
4.010
4.060
564,100
-0.04(-0.98%)
Nov 21, 2019
4.110
4.250
3.810
4.100
388,461
-0.04(-0.97%)
Nov 20, 2019
3.840
4.280
3.830
4.140
596,032
+0.32(+8.38%)
Nov 19, 2019
4.000
4.250
3.700
3.820
752,153
-0.25(-6.14%)
Nov 18, 2019
4.220
4.400
4.020
4.070
583,535
-0.36(-8.13%)
Nov 15, 2019
4.900
4.900
4.320
4.430
853,200
-0.50(-10.14%)
Nov 14, 2019
5.000
5.170
4.800
4.930
707,202
-0.25(-4.83%)
Nov 13, 2019
4.770
5.800
4.700
5.180
7,563,025
-13.82(-72.74%)
Nov 12, 2019
6.020
19.69
5.570
19.00
13,732,352
+14.60(+331.82%)
Nov 11, 2019
5.010
5.100
4.200
4.400
77,478
-0.79(-15.22%)
Nov 08, 2019
5.670
5.781
5.010
5.190
50,100
-0.62(-10.67%)
Nov 07, 2019
5.958
6.000
5.527
5.810
27,570
-0.29(-4.76%)
Nov 06, 2019
6.700
6.700
6.030
6.100
29,537
-0.74(-10.82%)
Nov 05, 2019
6.160
7.730
5.610
6.840
119,700
+0.04(+0.59%)
Nov 04, 2019
7.250
8.200
6.750
6.800
32,264
-0.52(-7.07%)
Nov 01, 2019
6.010
8.061
5.340
7.317
77,900
+0.40(+5.74%)
Oct 31, 2019
7.856
8.292
6.720
6.920
21,098
-1.06(-13.24%)
Oct 30, 2019
8.408
8.624
7.600
7.976
7,613
-0.42(-5.05%)
Oct 29, 2019
9.196
9.196
8.400
8.400
6,149
-0.10(-1.18%)
Oct 28, 2019
8.800
9.400
8.400
8.500
15,994
-0.58(-6.39%)
Oct 25, 2019
8.800
10.40
8.564
9.080
13,802
-0.04(-0.48%)
Oct 24, 2019
8.812
9.400
8.812
9.124
1,396
+0.01(+0.13%)
Oct 23, 2019
8.804
9.892
8.500
9.112
4,544
-0.64(-6.60%)
Oct 22, 2019
9.584
9.800
8.400
9.756
12,168
+0.97(+11.02%)
Oct 21, 2019
8.040
8.800
8.040
8.788
4,971
-0.01(-0.14%)
Oct 18, 2019
8.824
8.824
8.040
8.800
3,435
+0.00(+0.00%)
Oct 17, 2019
8.800
8.800
8.000
8.800
5,790
+0.23(+2.71%)
Oct 16, 2019
8.800
9.400
8.200
8.568
21,835
+0.97(+12.74%)
Oct 15, 2019
8.800
9.200
6.800
7.600
12,205
-0.80(-9.52%)
Oct 14, 2019
8.800
8.800
8.400
8.400
5,119
+0.24(+2.94%)
Oct 11, 2019
9.400
10.11
8.160
8.160
9,407
-1.16(-12.45%)
Oct 10, 2019
10.25
10.40
9.240
9.320
7,832
-1.08(-10.35%)
Oct 09, 2019
10.75
10.76
10.20
10.40
2,393
+0.16(+1.52%)
Oct 08, 2019
9.260
10.80
9.260
10.24
10,958
+0.76(+8.02%)
Oct 07, 2019
9.580
10.00
9.280
9.480
6,269
-0.10(-1.04%)
Oct 04, 2019
9.512
10.00
9.100
9.580
10,142
+0.38(+4.13%)
Oct 03, 2019
9.200
9.600
8.800
9.200
9,972
+0.00(+0.00%)
Oct 02, 2019
9.684
9.720
8.940
9.200
10,769
-0.48(-4.96%)
Oct 01, 2019
10.00
10.00
9.044
9.680
11,642
+0.88(+10.00%)
Sep 30, 2019
10.00
10.00
8.800
8.800
7,630
-0.80(-8.33%)
Sep 27, 2019
10.11
10.99
9.400
9.600
7,947
-0.44(-4.42%)
Sep 26, 2019
10.00
10.72
10.00
10.04
7,545
+0.44(+4.63%)
Sep 25, 2019
11.20
11.20
8.800
9.600
14,571
-0.98(-9.26%)
Sep 24, 2019
11.60
11.88
10.44
10.58
15,502
-0.22(-2.04%)
Sep 23, 2019
11.20
11.20
10.00
10.80
12,451
-0.26(-2.32%)
Sep 20, 2019
12.32
12.39
10.80
11.06
17,045
-0.94(-7.87%)
Sep 19, 2019
14.80
14.80
11.60
12.00
54,439
-4.24(-26.11%)
Sep 18, 2019
16.40
17.60
14.88
16.24
37,608
-0.16(-0.98%)
Sep 17, 2019
14.80
17.20
14.00
16.40
45,647
+2.80(+20.59%)
Sep 16, 2019
14.65
14.65
13.60
13.60
5,128
-0.84(-5.82%)
Sep 13, 2019
14.00
14.64
12.99
14.44
9,135
+0.44(+3.14%)
Sep 12, 2019
12.80
14.00
11.60
14.00
9,462
+1.40(+11.08%)
Sep 11, 2019
12.70
13.16
12.28
12.60
3,699
-0.29(-2.23%)
Sep 10, 2019
12.93
13.35
12.01
12.89
3,991
+0.05(+0.40%)
Sep 09, 2019
14.01
14.01
12.44
12.84
7,067
-0.38(-2.87%)
Sep 06, 2019
12.00
14.80
11.65
13.22
26,382
+1.22(+10.17%)
Sep 05, 2019
11.60
12.40
11.60
12.00
2,841
+0.39(+3.34%)
Sep 04, 2019
11.84
12.79
11.40
11.61
2,200
-0.39(-3.27%)
Sep 03, 2019
12.20
13.14
11.40
12.00
2,702
-0.20(-1.61%)
Aug 30, 2019
11.45
13.20
11.34
12.20
5,707
+0.36(+3.04%)
Aug 29, 2019
12.80
13.00
10.48
11.84
4,380
-0.76(-6.03%)
Aug 28, 2019
11.40
13.60
11.19
12.60
22,047
+1.32(+11.70%)
Aug 27, 2019
10.80
11.56
10.56
11.28
6,231
+0.48(+4.44%)
Aug 26, 2019
10.80
10.80
10.00
10.80
5,313
+0.40(+3.85%)
Aug 23, 2019
10.40
10.96
10.40
10.40
1,960
+0.00(+0.00%)
Aug 22, 2019
11.60
11.60
10.00
10.40
2,533
-0.40(-3.70%)
Aug 21, 2019
10.80
11.20
10.40
10.80
1,981
-0.01(-0.07%)
Aug 20, 2019
11.06
11.96
10.40
10.81
3,165
-0.25(-2.28%)
Aug 19, 2019
12.00
12.00
10.80
11.06
3,986
-0.16(-1.43%)
Aug 16, 2019
12.32
12.32
11.00
11.22
3,977
-0.22(-1.92%)
Aug 15, 2019
11.20
12.40
11.20
11.44
6,284
+0.04(+0.39%)
Aug 14, 2019
11.64
12.02
10.48
11.40
5,346
-1.21(-9.58%)
Aug 13, 2019
11.79
12.80
11.20
12.60
11,584
+1.00(+8.66%)
Aug 12, 2019
12.00
13.60
11.20
11.60
33,645
+0.45(+4.05%)
Aug 09, 2019
11.31
11.92
10.80
11.15
2,127
-0.05(-0.46%)
Aug 08, 2019
10.80
11.20
10.40
11.20
2,001
+0.70(+6.67%)
Aug 07, 2019
10.88
11.31
10.01
10.50
7,083
-0.32(-2.92%)
Aug 06, 2019
11.68
11.69
10.44
10.82
9,406
-0.86(-7.40%)
Aug 05, 2019
13.20
13.20
11.26
11.68
5,000
-0.72(-5.81%)
Aug 02, 2019
13.20
13.20
12.16
12.40
5,712
-0.20(-1.59%)
Aug 01, 2019
12.00
13.04
11.94
12.60
11,483
+0.60(+5.00%)
Jul 31, 2019
12.40
12.80
12.00
12.00
6,925
+0.00(+0.00%)
Jul 30, 2019
11.20
13.20
10.80
12.00
15,006
+1.20(+11.11%)
Jul 29, 2019
10.40
11.60
10.00
10.80
14,810
-0.40(-3.57%)
Jul 26, 2019
11.74
11.74
11.20
11.20
9,050
+0.00(+0.00%)
Jul 25, 2019
11.20
12.00
10.80
11.20
23,719
+0.04(+0.39%)
Jul 24, 2019
11.36
12.21
11.00
11.16
11,442
-0.19(-1.66%)
Jul 23, 2019
12.60
12.60
10.84
11.34
21,248
-0.74(-6.09%)
Jul 22, 2019
13.49
13.54
10.00
12.08
34,967
-1.49(-10.99%)
Jul 19, 2019
14.80
16.20
13.49
13.57
66,372
-0.27(-1.94%)
Jul 18, 2019
16.40
16.40
13.00
13.84
75,479
-4.96(-26.38%)
Jul 17, 2019
20.80
21.20
18.00
18.80
7,819
-2.40(-11.32%)
Jul 16, 2019
20.80
22.80
20.40
21.20
10,163
+0.72(+3.52%)
Jul 15, 2019
21.16
21.20
20.40
20.48
2,679
+0.07(+0.35%)
Jul 12, 2019
20.36
21.56
20.36
20.41
3,912
-0.07(-0.35%)
Jul 11, 2019
20.40
20.54
20.40
20.48
1,896
+0.08(+0.39%)
Jul 10, 2019
20.00
20.40
20.00
20.40
1,666
-0.07(-0.33%)
Jul 09, 2019
20.50
20.60
20.00
20.47
3,054
-0.02(-0.10%)
Jul 08, 2019
20.40
20.66
20.38
20.49
3,612
-0.14(-0.66%)
Jul 05, 2019
21.20
21.20
20.40
20.62
1,740
-0.14(-0.66%)
Jul 03, 2019
20.40
21.20
20.32
20.76
1,772
-0.44(-2.08%)
Jul 02, 2019
21.20
22.00
20.40
21.20
5,191
+0.80(+3.92%)
Jul 01, 2019
22.00
23.20
20.40
20.40
6,497
+0.40(+2.00%)
Jun 28, 2019
20.40
21.20
20.00
20.00
4,130
-0.41(-2.00%)
Jun 27, 2019
20.40
21.71
20.40
20.41
1,726
-0.03(-0.14%)
Jun 26, 2019
23.52
23.52
20.00
20.44
12,457
-1.96(-8.77%)
Jun 25, 2019
23.80
24.99
21.60
22.40
2,792
-1.60(-6.67%)
Jun 24, 2019
25.60
26.80
24.00
24.00
11,490
-0.40(-1.64%)
Jun 21, 2019
24.37
25.58
24.00
24.40
647
+0.28(+1.14%)
Jun 20, 2019
25.60
26.00
23.60
24.12
2,386
-1.55(-6.04%)
Jun 19, 2019
25.20
26.00
23.60
25.68
1,993
+0.88(+3.53%)
Jun 18, 2019
24.80
24.80
23.62
24.80
1,712
+0.12(+0.49%)
Jun 17, 2019
25.20
25.20
23.26
24.68
930
-0.12(-0.48%)
Jun 14, 2019
25.60
26.80
23.72
24.80
2,877
+0.16(+0.65%)
Jun 13, 2019
22.92
24.80
20.40
24.64
2,110
+1.04(+4.41%)
Jun 12, 2019
23.68
24.32
23.20
23.60
1,027
-0.80(-3.28%)
Jun 11, 2019
24.00
24.80
22.80
24.40
2,272
+0.40(+1.65%)
Jun 10, 2019
24.00
25.20
23.60
24.00
5,651
+0.84(+3.64%)
Jun 07, 2019
23.88
24.00
22.40
23.16
2,970
-0.18(-0.79%)
Jun 06, 2019
22.80
24.00
22.80
23.34
1,145
+0.54(+2.39%)
Jun 05, 2019
24.00
25.20
22.80
22.80
2,756
-0.80(-3.39%)
Jun 04, 2019
22.80
24.00
22.60
23.60
1,109
+0.80(+3.51%)
Jun 03, 2019
23.92
24.00
21.60
22.80
2,103
-0.68(-2.88%)
May 31, 2019
23.60
24.00
21.74
23.48
2,367
-0.08(-0.36%)
May 30, 2019
22.44
25.16
21.24
23.56
9,250
+1.96(+9.07%)
May 29, 2019
22.40
22.40
20.16
21.60
1,368
-0.40(-1.82%)
May 28, 2019
21.60
22.40
21.20
22.00
2,060
+0.88(+4.17%)
May 24, 2019
20.80
22.00
20.36
21.12
3,065
+0.32(+1.54%)
May 23, 2019
22.40
22.40
20.00
20.80
8,748
-1.52(-6.79%)
May 22, 2019
23.20
23.20
21.92
22.32
5,174
-0.88(-3.79%)
May 21, 2019
23.20
24.80
22.40
23.20
1,614
-0.00(-0.02%)
May 20, 2019
23.20
23.40
22.08
23.20
2,689
+0.81(+3.61%)
May 17, 2019
23.48
24.00
22.08
22.39
7,902
-1.61(-6.70%)
May 16, 2019
26.00
27.20
23.20
24.00
19,759
-0.56(-2.26%)
May 15, 2019
23.60
33.60
23.32
24.56
154,157
+1.76(+7.70%)
May 14, 2019
23.60
23.60
22.80
22.80
1,766
-0.50(-2.13%)
May 13, 2019
24.40
24.40
23.20
23.30
1,967
-1.11(-4.54%)
May 10, 2019
27.20
27.20
24.40
24.40
2,685
-2.40(-8.94%)
May 09, 2019
26.00
28.00
26.00
26.80
2,183
+0.81(+3.11%)
May 08, 2019
26.62
26.62
25.20
25.99
3,015
-0.62(-2.34%)
May 07, 2019
25.81
26.62
25.81
26.62
2,129
+0.81(+3.13%)
May 06, 2019
26.40
26.62
25.20
25.81
1,770
-0.81(-3.04%)
May 03, 2019
24.88
28.64
24.57
26.62
5,222
+1.72(+6.93%)
May 02, 2019
25.03
25.20
24.00
24.89
2,300
+0.09(+0.37%)
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.