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
Zogenix Inc
(NQ:
ZGNX
)
26.68
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 4, 2022
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 28, 2017
11.00
11.15
10.80
11.00
145,008
+0.00(+0.00%)
Apr 27, 2017
10.75
11.38
10.60
11.00
217,299
+0.30(+2.80%)
Apr 26, 2017
10.85
10.95
10.65
10.70
134,626
-0.10(-0.93%)
Apr 25, 2017
10.70
10.95
10.60
10.80
107,839
+0.20(+1.89%)
Apr 24, 2017
10.85
10.85
10.50
10.60
108,707
-0.10(-0.93%)
Apr 21, 2017
10.70
10.85
10.50
10.70
95,284
+0.00(+0.00%)
Apr 20, 2017
10.80
10.85
10.60
10.70
87,062
-0.05(-0.47%)
Apr 19, 2017
10.55
10.95
10.55
10.75
105,200
+0.20(+1.90%)
Apr 18, 2017
10.40
10.85
10.35
10.55
75,149
+0.05(+0.48%)
Apr 17, 2017
10.30
10.65
10.20
10.50
72,243
+0.20(+1.94%)
Apr 13, 2017
10.30
10.40
10.20
10.30
55,592
-0.05(-0.48%)
Apr 12, 2017
10.45
10.50
10.30
10.35
73,623
-0.10(-0.96%)
Apr 11, 2017
10.60
10.60
10.40
10.45
62,904
-0.15(-1.42%)
Apr 10, 2017
10.75
11.05
10.50
10.60
90,714
-0.10(-0.93%)
Apr 07, 2017
10.45
11.03
10.45
10.70
219,783
+0.25(+2.39%)
Apr 06, 2017
10.25
10.65
10.20
10.45
166,533
+0.15(+1.46%)
Apr 05, 2017
10.30
10.85
10.25
10.30
225,579
+0.00(+0.00%)
Apr 04, 2017
10.65
10.85
10.30
10.30
90,311
-0.35(-3.29%)
Apr 03, 2017
10.85
11.10
10.65
10.65
141,321
-0.20(-1.84%)
Mar 31, 2017
10.75
11.10
10.70
10.85
140,239
+0.10(+0.93%)
Mar 30, 2017
11.20
11.20
10.70
10.75
144,388
-0.50(-4.44%)
Mar 29, 2017
10.75
11.40
10.75
11.25
158,031
+0.50(+4.65%)
Mar 28, 2017
10.85
10.95
10.61
10.75
127,108
-0.15(-1.38%)
Mar 27, 2017
10.40
11.00
10.05
10.90
152,065
+0.45(+4.31%)
Mar 24, 2017
10.45
10.90
10.34
10.45
167,575
+0.05(+0.48%)
Mar 23, 2017
10.35
10.70
10.30
10.40
124,881
+0.05(+0.48%)
Mar 22, 2017
10.30
10.45
10.00
10.35
134,256
+0.00(+0.00%)
Mar 21, 2017
10.85
11.12
10.30
10.35
326,807
-0.20(-1.90%)
Mar 20, 2017
10.75
10.85
10.50
10.55
196,430
-0.15(-1.40%)
Mar 17, 2017
10.90
11.20
10.60
10.70
266,258
-0.30(-2.73%)
Mar 16, 2017
10.80
11.00
10.65
11.00
245,467
+0.30(+2.80%)
Mar 15, 2017
10.30
10.90
10.30
10.70
361,824
+0.50(+4.90%)
Mar 14, 2017
10.15
10.35
9.850
10.20
269,622
-0.05(-0.49%)
Mar 13, 2017
10.80
10.80
9.800
10.25
440,220
-0.55(-5.09%)
Mar 10, 2017
8.800
10.80
8.500
10.80
829,548
+1.25(+13.09%)
Mar 09, 2017
9.400
9.750
9.350
9.550
248,683
+0.15(+1.60%)
Mar 08, 2017
9.450
9.725
9.350
9.400
139,564
+0.00(+0.00%)
Mar 07, 2017
9.650
9.677
9.150
9.400
154,824
-0.25(-2.59%)
Mar 06, 2017
9.850
10.05
9.650
9.650
181,691
-0.25(-2.53%)
Mar 03, 2017
10.00
10.15
9.700
9.900
231,787
-0.20(-1.98%)
Mar 02, 2017
10.30
10.45
10.05
10.10
224,923
-0.25(-2.42%)
Mar 01, 2017
10.55
10.55
10.25
10.35
204,575
+0.00(+0.00%)
Feb 28, 2017
10.70
10.75
10.25
10.35
255,749
-0.25(-2.36%)
Feb 27, 2017
10.50
10.75
10.45
10.60
120,667
+0.10(+0.95%)
Feb 24, 2017
10.50
10.80
10.35
10.50
176,470
-0.10(-0.94%)
Feb 23, 2017
10.75
10.90
10.30
10.60
229,426
-0.25(-2.30%)
Feb 22, 2017
10.45
11.12
10.30
10.85
423,035
+0.35(+3.33%)
Feb 21, 2017
10.20
10.60
10.10
10.50
573,294
+0.30(+2.94%)
Feb 17, 2017
10.20
10.20
10.20
0
-0.25(-2.39%)
Feb 16, 2017
10.75
11.00
10.40
10.45
363,308
-0.35(-3.24%)
Feb 15, 2017
9.650
10.85
9.475
10.80
605,882
+1.15(+11.92%)
Feb 14, 2017
9.450
9.750
9.425
9.650
280,942
+0.10(+1.05%)
Feb 13, 2017
9.200
9.550
8.854
9.550
330,104
+0.45(+4.95%)
Feb 10, 2017
9.850
9.850
8.850
9.100
542,366
-0.70(-7.14%)
Feb 09, 2017
9.150
9.850
9.150
9.800
488,640
+0.60(+6.52%)
Feb 08, 2017
8.450
9.250
8.300
9.200
482,165
+0.70(+8.24%)
Feb 07, 2017
8.600
8.900
8.250
8.500
372,762
-0.10(-1.16%)
Feb 06, 2017
8.500
9.146
8.400
8.600
688,050
+0.15(+1.78%)
Feb 03, 2017
8.300
8.700
8.050
8.450
547,905
+0.30(+3.68%)
Feb 02, 2017
7.950
8.250
7.700
8.150
621,415
+0.20(+2.52%)
Feb 01, 2017
8.150
8.250
7.800
7.950
362,322
-0.10(-1.24%)
Jan 31, 2017
8.000
8.100
7.800
8.050
556,819
+0.10(+1.26%)
Jan 30, 2017
8.300
8.390
7.900
7.950
323,737
-0.10(-1.24%)
Jan 27, 2017
8.350
8.400
8.000
8.050
155,500
-0.30(-3.59%)
Jan 26, 2017
8.500
8.650
8.300
8.350
144,199
-0.10(-1.18%)
Jan 25, 2017
8.300
8.725
8.200
8.450
327,327
+0.25(+3.05%)
Jan 24, 2017
8.500
8.600
8.100
8.200
302,894
-0.30(-3.53%)
Jan 23, 2017
8.950
8.950
8.400
8.500
305,624
-0.45(-5.03%)
Jan 20, 2017
9.300
9.550
8.900
8.950
148,419
-0.35(-3.76%)
Jan 19, 2017
9.650
9.650
9.209
9.300
134,911
-0.40(-4.12%)
Jan 18, 2017
9.750
10.05
9.400
9.700
488,979
+0.05(+0.52%)
Jan 17, 2017
10.25
10.45
9.650
9.650
344,572
-0.70(-6.76%)
Jan 13, 2017
10.35
10.35
10.35
0
-1.15(-10.00%)
Jan 12, 2017
11.80
12.00
11.35
11.50
92,161
-0.35(-2.95%)
Jan 11, 2017
12.70
12.70
11.70
11.85
254,539
-0.90(-7.06%)
Jan 10, 2017
12.80
12.95
12.70
12.75
112,203
+0.00(+0.00%)
Jan 09, 2017
12.90
12.95
12.60
12.75
155,016
-0.05(-0.39%)
Jan 06, 2017
13.05
13.18
12.70
12.80
150,101
-0.25(-1.92%)
Jan 05, 2017
12.95
13.15
12.65
13.05
129,934
+0.15(+1.16%)
Jan 04, 2017
12.75
13.40
12.62
12.90
532,164
+0.15(+1.18%)
Jan 03, 2017
12.35
12.80
12.00
12.75
261,753
+0.60(+4.94%)
Dec 30, 2016
12.15
12.15
12.15
0
-0.45(-3.57%)
Dec 29, 2016
12.45
12.65
12.45
12.60
127,556
+0.15(+1.20%)
Dec 28, 2016
12.90
13.05
12.25
12.45
230,980
-0.35(-2.73%)
Dec 27, 2016
12.80
12.95
12.60
12.80
110,354
+0.00(+0.00%)
Dec 23, 2016
12.80
12.80
12.80
0
+0.70(+5.79%)
Dec 22, 2016
12.15
12.30
11.80
12.10
134,708
-0.20(-1.63%)
Dec 21, 2016
12.55
12.60
12.30
12.30
88,399
-0.30(-2.38%)
Dec 20, 2016
12.60
12.75
12.30
12.60
185,995
+0.10(+0.80%)
Dec 19, 2016
12.20
12.90
12.20
12.50
152,922
+0.25(+2.04%)
Dec 16, 2016
11.95
12.40
11.95
12.25
275,258
+0.10(+0.82%)
Dec 15, 2016
11.60
12.40
11.45
12.15
413,357
+0.45(+3.85%)
Dec 14, 2016
11.30
11.75
11.20
11.70
423,950
+0.50(+4.46%)
Dec 13, 2016
11.65
11.75
11.15
11.20
233,218
-0.50(-4.27%)
Dec 12, 2016
12.15
12.15
11.60
11.70
118,165
-0.45(-3.70%)
Dec 09, 2016
12.50
12.80
12.05
12.15
221,477
-0.20(-1.62%)
Dec 08, 2016
12.90
13.00
12.25
12.35
245,120
-0.65(-5.00%)
Dec 07, 2016
13.05
13.25
12.70
13.00
255,587
-0.25(-1.89%)
Dec 06, 2016
12.65
13.25
12.44
13.25
132,302
+0.55(+4.33%)
Dec 05, 2016
13.15
13.35
12.45
12.70
240,902
-0.35(-2.68%)
Dec 02, 2016
12.70
13.45
12.50
13.05
139,072
+0.35(+2.76%)
Dec 01, 2016
12.65
13.10
12.35
12.70
166,219
+0.10(+0.79%)
Nov 30, 2016
12.60
12.89
12.50
12.60
123,316
+0.00(+0.00%)
Nov 29, 2016
12.65
12.75
12.25
12.60
99,135
-0.10(-0.79%)
Nov 28, 2016
13.30
13.30
12.45
12.70
203,388
-0.60(-4.51%)
Nov 25, 2016
13.55
13.55
13.10
13.30
44,514
-0.20(-1.48%)
Nov 23, 2016
13.50
13.50
13.50
0
+0.20(+1.50%)
Nov 22, 2016
12.95
13.35
12.35
13.30
346,545
+0.45(+3.50%)
Nov 21, 2016
12.15
13.20
12.10
12.85
309,031
+0.75(+6.20%)
Nov 18, 2016
12.05
12.30
11.90
12.10
357,752
+0.00(+0.00%)
Nov 17, 2016
11.95
12.20
11.75
12.10
275,225
+0.25(+2.11%)
Nov 16, 2016
11.90
12.45
11.70
11.85
317,462
-0.10(-0.84%)
Nov 15, 2016
11.90
12.37
11.40
11.95
277,248
+0.00(+0.00%)
Nov 14, 2016
11.45
12.05
11.30
11.95
359,842
+0.55(+4.82%)
Nov 11, 2016
11.15
11.50
10.70
11.40
473,988
+0.25(+2.24%)
Nov 10, 2016
10.40
11.20
9.900
11.15
451,225
+1.10(+10.95%)
Nov 09, 2016
9.250
10.10
9.250
10.05
308,240
+0.80(+8.65%)
Nov 08, 2016
8.450
9.450
8.450
9.250
290,481
+0.70(+8.19%)
Nov 07, 2016
8.350
8.700
8.300
8.550
195,696
+0.25(+3.01%)
Nov 04, 2016
7.750
8.350
7.600
8.300
212,895
+0.60(+7.79%)
Nov 03, 2016
7.900
7.900
7.500
7.700
220,970
-0.10(-1.28%)
Nov 02, 2016
8.200
8.200
7.750
7.800
153,331
-0.35(-4.29%)
Nov 01, 2016
8.150
8.300
7.750
8.150
224,880
+0.00(+0.00%)
Oct 31, 2016
8.200
8.200
7.900
8.150
145,488
+0.05(+0.62%)
Oct 28, 2016
8.450
8.650
7.950
8.100
187,324
-0.35(-4.14%)
Oct 27, 2016
8.650
8.950
8.200
8.450
212,143
-0.10(-1.17%)
Oct 26, 2016
9.350
9.400
8.500
8.550
192,454
-0.80(-8.56%)
Oct 25, 2016
8.850
9.400
8.650
9.350
207,465
+0.55(+6.25%)
Oct 24, 2016
9.400
9.400
8.700
8.800
150,098
-0.55(-5.88%)
Oct 21, 2016
9.000
9.950
8.850
9.350
148,924
+0.25(+2.75%)
Oct 20, 2016
8.750
9.150
8.750
9.100
124,961
+0.30(+3.41%)
Oct 19, 2016
9.000
9.084
8.800
8.800
72,537
-0.20(-2.22%)
Oct 18, 2016
9.250
9.350
8.900
9.000
114,565
-0.05(-0.55%)
Oct 17, 2016
8.900
9.150
8.600
9.050
112,755
+0.07(+0.78%)
Oct 14, 2016
9.220
9.350
8.920
8.980
180,733
-0.14(-1.54%)
Oct 13, 2016
9.200
9.480
9.090
9.120
116,655
-0.22(-2.36%)
Oct 12, 2016
10.08
10.30
9.320
9.340
189,293
-0.71(-7.06%)
Oct 11, 2016
10.50
10.55
9.790
10.05
175,335
-0.59(-5.55%)
Oct 10, 2016
10.28
10.68
10.22
10.64
85,314
+0.46(+4.52%)
Oct 07, 2016
10.45
10.52
10.18
10.18
135,831
-0.28(-2.68%)
Oct 06, 2016
10.64
10.67
10.34
10.46
160,147
-0.25(-2.33%)
Oct 05, 2016
10.87
10.90
10.65
10.71
136,111
-0.08(-0.74%)
Oct 04, 2016
11.44
11.47
10.71
10.79
188,051
-0.40(-3.57%)
Oct 03, 2016
11.35
11.54
10.91
11.19
274,679
-0.24(-2.10%)
Sep 30, 2016
10.75
11.59
10.56
11.43
391,474
+0.74(+6.92%)
Sep 29, 2016
11.16
11.20
10.37
10.69
274,179
-0.52(-4.64%)
Sep 28, 2016
10.60
11.30
10.34
11.21
331,225
+0.67(+6.36%)
Sep 27, 2016
10.30
10.60
10.22
10.54
342,272
+0.19(+1.84%)
Sep 26, 2016
10.35
10.65
10.33
10.35
251,298
-0.10(-0.96%)
Sep 23, 2016
9.520
10.55
9.450
10.45
574,383
+0.93(+9.77%)
Sep 22, 2016
9.400
9.540
9.210
9.520
124,681
+0.18(+1.93%)
Sep 21, 2016
9.200
9.640
9.160
9.340
141,768
+0.15(+1.63%)
Sep 20, 2016
9.320
9.450
9.180
9.190
129,086
-0.07(-0.76%)
Sep 19, 2016
9.700
9.740
9.240
9.260
203,007
-0.30(-3.14%)
Sep 16, 2016
9.530
9.800
9.260
9.560
417,388
+0.04(+0.42%)
Sep 15, 2016
9.450
9.710
9.440
9.520
81,204
+0.07(+0.74%)
Sep 14, 2016
9.790
9.950
9.330
9.450
101,954
-0.28(-2.88%)
Sep 13, 2016
9.330
9.890
9.130
9.730
184,580
+0.40(+4.29%)
Sep 12, 2016
8.930
9.330
8.850
9.330
212,219
+0.30(+3.32%)
Sep 09, 2016
9.250
9.265
8.961
9.030
135,282
-0.22(-2.38%)
Sep 08, 2016
8.650
9.320
8.560
9.250
185,650
+0.56(+6.44%)
Sep 07, 2016
8.340
8.710
8.340
8.690
133,988
+0.34(+4.07%)
Sep 06, 2016
8.080
8.410
8.080
8.350
72,523
+0.33(+4.11%)
Sep 02, 2016
8.260
8.020
8.020
8.020
112,100
-0.16(-1.96%)
Sep 01, 2016
8.780
8.780
8.010
8.180
111,922
-0.54(-6.19%)
Aug 31, 2016
9.300
9.310
8.690
8.720
167,987
-0.61(-6.54%)
Aug 30, 2016
9.330
9.440
9.220
9.330
78,642
+0.00(+0.00%)
Aug 29, 2016
9.300
9.470
9.040
9.330
63,271
+0.04(+0.43%)
Aug 26, 2016
9.090
9.360
8.690
9.290
111,983
+0.21(+2.31%)
Aug 25, 2016
8.880
9.270
8.830
9.080
141,632
+0.20(+2.25%)
Aug 24, 2016
9.530
9.700
8.760
8.880
116,278
-0.68(-7.11%)
Aug 23, 2016
9.620
9.740
9.500
9.560
127,446
-0.04(-0.42%)
Aug 22, 2016
9.800
9.930
9.420
9.600
126,080
-0.21(-2.14%)
Aug 19, 2016
9.790
10.01
9.700
9.810
94,016
+0.00(+0.00%)
Aug 18, 2016
9.870
10.05
9.660
9.810
90,469
-0.08(-0.81%)
Aug 17, 2016
9.860
9.940
9.710
9.890
91,325
+0.02(+0.20%)
Aug 16, 2016
9.670
9.890
9.650
9.870
139,672
+0.20(+2.07%)
Aug 15, 2016
9.250
9.740
9.250
9.670
133,352
+0.44(+4.77%)
Aug 12, 2016
9.660
9.660
9.210
9.230
183,822
-0.34(-3.55%)
Aug 11, 2016
9.160
9.720
9.020
9.570
135,484
+0.42(+4.59%)
Aug 10, 2016
9.230
9.300
8.190
9.150
248,033
-0.36(-3.79%)
Aug 09, 2016
9.350
9.610
9.300
9.510
88,547
+0.17(+1.82%)
Aug 08, 2016
9.430
9.560
9.330
9.340
90,116
-0.09(-0.95%)
Aug 05, 2016
9.390
9.510
9.280
9.430
153,516
+0.13(+1.40%)
Aug 04, 2016
9.230
9.480
9.170
9.300
110,015
+0.04(+0.43%)
Aug 03, 2016
9.100
9.320
9.060
9.260
150,250
+0.09(+0.98%)
Aug 02, 2016
9.220
9.300
9.010
9.170
217,586
-0.04(-0.43%)
Aug 01, 2016
9.130
9.410
9.060
9.210
204,539
+0.08(+0.88%)
Jul 29, 2016
9.030
9.230
9.020
9.130
273,747
+0.05(+0.55%)
Jul 28, 2016
9.090
9.140
8.970
9.080
173,167
-0.02(-0.22%)
Jul 27, 2016
8.990
9.150
8.838
9.100
175,034
+0.15(+1.68%)
Jul 26, 2016
8.670
8.990
8.580
8.950
190,891
+0.27(+3.11%)
Jul 25, 2016
8.590
8.810
8.535
8.680
266,002
+0.06(+0.70%)
Jul 22, 2016
8.660
8.770
8.490
8.620
65,927
-0.04(-0.46%)
Jul 21, 2016
8.610
8.720
8.580
8.660
109,433
+0.06(+0.70%)
Jul 20, 2016
8.430
8.690
8.375
8.600
197,750
+0.19(+2.26%)
Jul 19, 2016
8.530
8.650
8.350
8.410
99,948
-0.14(-1.64%)
Jul 18, 2016
8.650
8.660
8.250
8.550
109,212
-0.10(-1.16%)
Jul 15, 2016
8.690
8.710
8.540
8.650
147,627
+0.03(+0.35%)
Jul 14, 2016
9.060
9.060
8.465
8.620
133,052
-0.37(-4.12%)
Jul 13, 2016
9.060
9.140
8.795
8.990
179,621
+0.00(+0.00%)
Jul 12, 2016
9.060
9.100
8.890
8.990
128,683
-0.02(-0.22%)
Jul 11, 2016
8.810
9.180
8.720
9.010
152,573
+0.30(+3.44%)
Jul 08, 2016
8.370
8.790
8.320
8.710
109,594
+0.39(+4.69%)
Jul 07, 2016
8.120
8.390
7.940
8.320
165,588
+0.28(+3.48%)
Jul 05, 2016
8.100
8.260
7.930
8.040
92,235
-0.11(-1.35%)
Jul 01, 2016
8.110
8.150
8.150
8.150
67,400
+0.10(+1.24%)
Jun 30, 2016
8.150
8.170
7.960
8.050
98,272
-0.04(-0.49%)
Jun 29, 2016
8.030
8.160
7.810
8.090
119,958
+0.20(+2.53%)
Jun 28, 2016
7.470
7.960
7.370
7.890
121,514
+0.54(+7.35%)
Jun 27, 2016
8.020
8.160
7.330
7.350
350,052
-0.74(-9.15%)
Jun 24, 2016
8.000
8.180
7.970
8.090
1,093,666
-0.32(-3.80%)
Jun 23, 2016
8.370
8.550
8.270
8.410
69,557
+0.11(+1.33%)
Jun 22, 2016
8.150
8.430
7.890
8.300
217,886
+0.09(+1.10%)
Jun 21, 2016
8.270
8.320
7.900
8.210
165,021
-0.05(-0.61%)
Jun 20, 2016
8.480
8.650
8.200
8.260
109,040
-0.01(-0.12%)
Jun 17, 2016
8.790
8.790
8.270
8.270
179,311
-0.52(-5.92%)
Jun 16, 2016
8.740
8.820
8.500
8.790
70,721
+0.01(+0.11%)
Jun 15, 2016
8.940
9.020
8.750
8.780
109,972
-0.13(-1.46%)
Jun 14, 2016
9.220
9.360
8.750
8.910
86,642
-0.34(-3.68%)
Jun 13, 2016
9.130
9.335
8.960
9.250
111,419
+0.09(+0.98%)
Jun 10, 2016
9.520
9.670
9.150
9.160
83,835
-0.44(-4.58%)
Jun 09, 2016
10.29
10.34
9.590
9.600
85,178
-0.74(-7.16%)
Jun 08, 2016
10.60
10.60
10.27
10.34
95,306
-0.26(-2.45%)
Jun 07, 2016
9.960
10.85
9.950
10.60
192,638
+0.55(+5.47%)
Jun 06, 2016
10.08
10.20
9.990
10.05
112,076
-0.01(-0.10%)
Jun 03, 2016
10.31
10.31
9.930
10.06
107,959
-0.29(-2.80%)
Jun 02, 2016
10.19
10.46
10.04
10.35
104,712
+0.16(+1.57%)
Jun 01, 2016
10.08
10.25
9.910
10.19
99,065
+0.11(+1.09%)
May 31, 2016
9.940
10.21
9.880
10.08
216,136
+0.16(+1.61%)
May 27, 2016
10.00
9.920
9.920
9.920
71,600
-0.08(-0.80%)
May 26, 2016
10.15
10.15
9.740
10.00
68,017
-0.16(-1.57%)
May 25, 2016
10.10
10.45
10.09
10.16
131,669
+0.10(+0.99%)
May 24, 2016
9.650
10.23
9.380
10.06
111,619
+0.50(+5.23%)
May 23, 2016
9.380
9.760
9.340
9.560
120,570
+0.16(+1.70%)
May 20, 2016
8.830
9.460
8.770
9.400
187,823
+0.65(+7.43%)
May 19, 2016
9.130
9.370
8.660
8.750
115,712
-0.43(-4.68%)
May 18, 2016
9.350
9.600
9.040
9.180
148,849
-0.19(-2.03%)
May 17, 2016
9.780
9.780
9.310
9.370
106,116
-0.44(-4.49%)
May 16, 2016
9.390
9.840
9.330
9.810
100,487
+0.50(+5.37%)
May 13, 2016
9.250
9.475
9.130
9.310
99,779
+0.01(+0.11%)
May 12, 2016
9.660
9.660
9.220
9.300
409,607
-0.33(-3.43%)
May 11, 2016
9.840
10.01
9.490
9.630
128,649
-0.22(-2.23%)
May 10, 2016
9.970
10.31
9.580
9.850
112,840
-0.02(-0.20%)
May 09, 2016
9.450
9.960
9.450
9.870
108,716
+0.42(+4.44%)
May 06, 2016
9.350
9.650
9.120
9.450
162,042
-0.03(-0.32%)
May 05, 2016
9.900
9.920
9.370
9.480
105,809
-0.43(-4.34%)
May 04, 2016
10.16
10.36
9.880
9.910
120,992
-0.37(-3.60%)
May 03, 2016
10.21
10.63
10.11
10.28
77,939
-0.05(-0.48%)
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.