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
)
5.490
+0.100 (+1.86%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 4, 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
2.300
2.469
2.250
2.280
57,980
-0.04(-1.72%)
Apr 29, 2020
2.250
2.390
2.250
2.320
86,087
+0.07(+3.11%)
Apr 28, 2020
2.420
2.460
2.210
2.250
147,058
-0.12(-5.06%)
Apr 27, 2020
2.240
2.430
2.200
2.370
171,323
+0.17(+7.73%)
Apr 24, 2020
2.210
2.240
2.190
2.200
121,500
+0.03(+1.38%)
Apr 23, 2020
2.160
2.250
2.160
2.170
54,192
+0.02(+0.93%)
Apr 22, 2020
2.160
2.218
2.130
2.150
155,262
+0.03(+1.42%)
Apr 21, 2020
2.110
2.220
2.050
2.120
83,982
+0.02(+0.95%)
Apr 20, 2020
2.110
2.310
2.100
2.100
75,268
-0.02(-0.94%)
Apr 17, 2020
2.190
2.269
2.100
2.120
196,100
+0.03(+1.44%)
Apr 16, 2020
2.291
2.291
2.050
2.090
90,987
-0.14(-6.28%)
Apr 15, 2020
2.410
2.480
2.230
2.230
99,625
-0.02(-1.11%)
Apr 14, 2020
2.220
2.290
2.100
2.255
99,637
+0.02(+1.12%)
Apr 13, 2020
2.170
2.260
2.140
2.230
81,593
+0.00(+0.00%)
Apr 09, 2020
2.250
2.300
2.050
2.230
84,000
-0.02(-0.67%)
Apr 08, 2020
2.150
2.340
2.150
2.245
12,484
+0.10(+4.91%)
Apr 07, 2020
2.212
2.250
2.120
2.140
22,078
-0.04(-2.06%)
Apr 06, 2020
2.130
2.200
1.930
2.185
133,961
+0.08(+4.05%)
Apr 03, 2020
2.180
2.180
2.070
2.100
8,900
-0.01(-0.47%)
Apr 02, 2020
2.080
2.180
2.070
2.110
24,734
-0.04(-1.63%)
Apr 01, 2020
2.260
2.305
2.120
2.145
25,689
-0.12(-5.51%)
Mar 31, 2020
2.260
2.360
2.100
2.270
60,751
-0.09(-3.81%)
Mar 30, 2020
2.430
2.500
2.320
2.360
46,197
+0.03(+1.29%)
Mar 27, 2020
2.340
2.380
2.180
2.330
109,800
+0.04(+1.75%)
Mar 26, 2020
2.160
2.400
2.150
2.290
158,715
+0.09(+4.09%)
Mar 25, 2020
2.100
2.250
2.100
2.200
108,121
+0.18(+8.91%)
Mar 24, 2020
2.210
2.240
1.950
2.020
110,335
+0.03(+1.51%)
Mar 23, 2020
2.000
2.400
1.900
1.990
58,779
+0.01(+0.63%)
Mar 20, 2020
2.190
2.340
1.917
1.978
68,900
-0.14(-6.72%)
Mar 19, 2020
1.740
2.180
1.740
2.120
114,609
+0.40(+23.54%)
Mar 18, 2020
1.650
2.010
1.650
1.716
149,426
-0.16(-8.72%)
Mar 17, 2020
2.200
2.250
1.800
1.880
152,414
-0.18(-8.74%)
Mar 16, 2020
1.500
2.207
1.460
2.060
131,888
-0.28(-11.97%)
Mar 13, 2020
2.250
2.421
1.980
2.340
463,300
+0.12(+5.41%)
Mar 12, 2020
2.310
2.530
2.150
2.220
360,799
-0.26(-10.48%)
Mar 11, 2020
3.010
3.240
2.480
2.480
645,474
-0.59(-19.22%)
Mar 10, 2020
3.220
3.300
2.940
3.070
160,464
+0.05(+1.66%)
Mar 09, 2020
3.450
3.520
2.710
3.020
586,838
-0.52(-14.69%)
Mar 06, 2020
3.530
3.650
3.500
3.540
83,300
-0.09(-2.48%)
Mar 05, 2020
3.780
3.800
3.630
3.630
81,275
-0.17(-4.47%)
Mar 04, 2020
3.830
3.890
3.780
3.800
25,012
+0.05(+1.33%)
Mar 03, 2020
3.860
3.900
3.750
3.750
38,045
-0.12(-3.10%)
Mar 02, 2020
3.840
3.900
3.700
3.870
47,468
+0.04(+1.04%)
Feb 28, 2020
3.790
3.930
3.550
3.830
175,000
-0.06(-1.54%)
Feb 27, 2020
3.880
4.030
3.741
3.890
96,544
-0.11(-2.75%)
Feb 26, 2020
4.100
4.201
3.950
4.000
316,504
-0.05(-1.23%)
Feb 25, 2020
4.310
4.370
4.030
4.050
123,296
-0.30(-6.90%)
Feb 24, 2020
4.460
4.480
4.130
4.350
180,152
-0.10(-2.25%)
Feb 21, 2020
4.200
4.740
4.200
4.450
359,300
+0.28(+6.71%)
Feb 20, 2020
3.920
4.240
3.920
4.170
117,095
+0.21(+5.30%)
Feb 19, 2020
4.000
4.060
3.910
3.960
77,420
-0.01(-0.25%)
Feb 18, 2020
3.950
4.000
3.810
3.970
86,075
+0.20(+5.31%)
Feb 14, 2020
3.750
3.820
3.750
3.770
47,300
+0.02(+0.53%)
Feb 13, 2020
3.850
3.940
3.740
3.750
49,984
-0.03(-0.79%)
Feb 12, 2020
3.790
3.960
3.770
3.780
13,170
-0.04(-1.05%)
Feb 11, 2020
3.740
3.875
3.675
3.820
48,026
+0.08(+2.14%)
Feb 10, 2020
3.920
3.940
3.700
3.740
38,292
-0.10(-2.60%)
Feb 07, 2020
3.760
3.880
3.760
3.840
62,600
+0.03(+0.79%)
Feb 06, 2020
3.760
3.987
3.760
3.810
41,263
+0.07(+1.87%)
Feb 05, 2020
3.720
3.800
3.720
3.740
20,984
+0.01(+0.27%)
Feb 04, 2020
3.700
3.779
3.700
3.730
65,921
+0.03(+0.81%)
Feb 03, 2020
3.800
3.800
3.680
3.700
86,395
-0.10(-2.63%)
Jan 31, 2020
3.900
3.920
3.750
3.800
60,500
-0.03(-0.78%)
Jan 30, 2020
4.040
4.050
3.810
3.830
106,538
-0.19(-4.73%)
Jan 29, 2020
4.050
4.170
3.950
4.020
73,134
-0.03(-0.74%)
Jan 28, 2020
3.990
4.099
3.990
4.050
94,774
-0.01(-0.25%)
Jan 27, 2020
4.200
4.240
3.990
4.060
84,324
-0.13(-3.10%)
Jan 24, 2020
4.170
4.190
3.980
4.190
147,300
+0.13(+3.20%)
Jan 23, 2020
4.000
4.080
3.932
4.060
22,567
+0.07(+1.75%)
Jan 22, 2020
3.980
4.090
3.940
3.990
68,394
+0.03(+0.76%)
Jan 21, 2020
4.060
4.160
3.900
3.960
184,311
-0.14(-3.41%)
Jan 17, 2020
4.110
4.110
4.000
4.100
110,300
-0.10(-2.38%)
Jan 16, 2020
4.140
4.250
4.100
4.200
58,233
+0.07(+1.69%)
Jan 15, 2020
3.920
4.250
3.920
4.130
130,688
+0.18(+4.56%)
Jan 14, 2020
4.110
4.190
3.920
3.950
270,467
-0.19(-4.59%)
Jan 13, 2020
4.280
4.301
4.100
4.140
83,559
-0.11(-2.59%)
Jan 10, 2020
4.300
4.400
4.180
4.250
199,400
-0.10(-2.30%)
Jan 09, 2020
4.290
4.440
4.290
4.350
153,465
+0.10(+2.35%)
Jan 08, 2020
4.260
4.350
4.185
4.250
192,916
+0.02(+0.47%)
Jan 07, 2020
4.360
4.380
4.210
4.230
68,917
-0.14(-3.20%)
Jan 06, 2020
4.460
4.470
4.350
4.370
76,286
-0.10(-2.24%)
Jan 03, 2020
4.400
4.531
4.400
4.470
88,600
+0.03(+0.68%)
Jan 02, 2020
4.420
4.500
4.350
4.440
106,488
+0.01(+0.23%)
Dec 31, 2019
4.350
4.630
4.330
4.430
158,200
+0.10(+2.31%)
Dec 30, 2019
4.410
4.470
4.280
4.330
99,187
-0.07(-1.59%)
Dec 27, 2019
4.450
4.469
4.380
4.400
30,900
-0.05(-1.12%)
Dec 26, 2019
4.430
4.490
4.360
4.450
79,640
-0.03(-0.67%)
Dec 24, 2019
4.490
4.490
4.400
4.480
30,800
+0.09(+2.05%)
Dec 23, 2019
4.300
4.470
4.300
4.390
11,510
+0.09(+2.09%)
Dec 20, 2019
4.360
4.414
4.280
4.300
93,700
-0.08(-1.83%)
Dec 19, 2019
4.320
4.420
4.270
4.380
99,958
+0.06(+1.39%)
Dec 18, 2019
4.330
4.390
4.270
4.320
61,405
-0.03(-0.69%)
Dec 17, 2019
4.450
4.460
4.260
4.350
83,530
-0.16(-3.55%)
Dec 16, 2019
4.490
4.640
4.410
4.510
110,635
-0.03(-0.66%)
Dec 13, 2019
4.560
4.678
4.510
4.540
54,400
-0.07(-1.52%)
Dec 12, 2019
4.530
4.760
4.450
4.610
84,455
+0.01(+0.22%)
Dec 11, 2019
4.630
4.640
4.400
4.600
203,959
-0.03(-0.65%)
Dec 10, 2019
4.620
4.740
4.560
4.630
126,092
-0.15(-3.14%)
Dec 09, 2019
4.780
4.842
4.710
4.780
41,153
-0.05(-1.04%)
Dec 06, 2019
4.750
4.890
4.610
4.830
117,800
+0.04(+0.84%)
Dec 05, 2019
5.130
5.150
4.770
4.790
258,724
-0.41(-7.88%)
Dec 04, 2019
5.170
5.360
5.130
5.200
156,450
-0.18(-3.35%)
Dec 03, 2019
5.250
5.390
5.100
5.380
237,718
+0.12(+2.28%)
Dec 02, 2019
5.030
5.300
4.950
5.260
395,426
+0.20(+3.95%)
Nov 29, 2019
5.080
5.130
4.950
5.060
109,200
+0.00(+0.00%)
Nov 27, 2019
4.950
5.190
4.920
5.060
210,600
+0.16(+3.27%)
Nov 26, 2019
4.690
4.990
4.690
4.900
264,511
+0.16(+3.38%)
Nov 25, 2019
4.690
4.940
4.690
4.740
115,780
-0.08(-1.66%)
Nov 22, 2019
4.560
4.860
4.520
4.820
86,500
+0.20(+4.33%)
Nov 21, 2019
4.690
4.729
4.330
4.620
138,916
-0.08(-1.70%)
Nov 20, 2019
4.830
4.850
4.570
4.700
136,366
-0.16(-3.29%)
Nov 19, 2019
4.830
5.000
4.800
4.860
180,642
-0.08(-1.62%)
Nov 18, 2019
4.850
5.050
4.700
4.940
259,427
+0.10(+2.07%)
Nov 15, 2019
4.650
4.965
4.650
4.840
221,400
+0.22(+4.76%)
Nov 14, 2019
4.540
4.790
4.150
4.620
315,671
-0.18(-3.75%)
Nov 13, 2019
4.550
4.880
4.500
4.800
364,970
+0.18(+3.90%)
Nov 12, 2019
4.640
4.690
4.510
4.620
71,724
-0.05(-1.07%)
Nov 11, 2019
4.380
4.700
4.350
4.670
127,371
+0.26(+5.90%)
Nov 08, 2019
4.430
4.550
4.320
4.410
93,100
-0.04(-0.90%)
Nov 07, 2019
4.500
4.525
4.300
4.450
64,037
-0.06(-1.33%)
Nov 06, 2019
4.600
4.650
4.380
4.510
165,941
-0.07(-1.53%)
Nov 05, 2019
4.670
4.690
4.363
4.580
141,357
-0.03(-0.65%)
Nov 04, 2019
4.750
4.880
4.326
4.610
337,436
-0.28(-5.73%)
Nov 01, 2019
5.010
5.090
4.810
4.890
98,500
-0.14(-2.78%)
Oct 31, 2019
5.060
5.180
4.910
5.030
168,623
-0.07(-1.37%)
Oct 30, 2019
5.110
5.200
5.020
5.100
193,780
-0.01(-0.20%)
Oct 29, 2019
5.020
5.150
5.005
5.110
168,911
+0.06(+1.19%)
Oct 28, 2019
5.090
5.110
4.830
5.050
194,919
+0.03(+0.60%)
Oct 25, 2019
4.910
5.120
4.878
5.020
253,400
+0.12(+2.45%)
Oct 24, 2019
4.950
5.060
4.750
4.900
208,485
-0.05(-1.01%)
Oct 23, 2019
5.000
5.156
4.880
4.950
267,834
-0.02(-0.40%)
Oct 22, 2019
4.800
5.050
4.700
4.970
288,649
+0.17(+3.54%)
Oct 21, 2019
4.630
5.050
4.590
4.800
350,102
+0.14(+3.00%)
Oct 18, 2019
4.560
4.700
4.520
4.660
182,200
+0.07(+1.53%)
Oct 17, 2019
4.610
4.750
4.520
4.590
280,522
-0.16(-3.37%)
Oct 16, 2019
4.660
4.790
4.585
4.750
182,366
+0.05(+1.06%)
Oct 15, 2019
4.500
4.700
4.415
4.700
144,639
+0.18(+3.98%)
Oct 14, 2019
4.450
4.740
4.450
4.520
155,607
-0.10(-2.16%)
Oct 11, 2019
4.630
4.700
4.370
4.620
188,100
+0.04(+0.87%)
Oct 10, 2019
4.630
4.670
4.535
4.580
130,083
-0.02(-0.43%)
Oct 09, 2019
4.750
4.850
4.600
4.600
121,268
-0.23(-4.76%)
Oct 08, 2019
4.610
4.850
4.500
4.830
308,002
+0.23(+5.04%)
Oct 07, 2019
4.360
4.610
4.300
4.598
232,009
+0.25(+5.71%)
Oct 04, 2019
4.250
4.472
4.250
4.350
109,200
+0.01(+0.23%)
Oct 03, 2019
4.310
4.440
4.300
4.340
54,214
-0.03(-0.69%)
Oct 02, 2019
4.500
4.600
4.250
4.370
96,801
-0.13(-2.89%)
Oct 01, 2019
4.470
4.625
4.400
4.500
108,322
+0.01(+0.22%)
Sep 30, 2019
4.510
4.690
4.330
4.490
170,198
+0.02(+0.45%)
Sep 27, 2019
4.410
4.560
4.260
4.470
102,300
+0.01(+0.22%)
Sep 26, 2019
4.510
4.690
4.400
4.460
131,890
-0.05(-1.11%)
Sep 25, 2019
4.450
4.600
4.110
4.510
280,437
+0.00(+0.00%)
Sep 24, 2019
4.640
4.640
4.500
4.510
128,624
-0.19(-4.04%)
Sep 23, 2019
4.560
4.740
4.410
4.700
284,317
+0.18(+3.98%)
Sep 20, 2019
4.360
4.750
4.360
4.520
388,700
+0.07(+1.57%)
Sep 19, 2019
4.360
4.640
4.350
4.450
495,755
+0.04(+0.91%)
Sep 18, 2019
4.110
4.450
4.090
4.410
323,858
+0.29(+7.04%)
Sep 17, 2019
4.050
4.240
4.000
4.120
258,988
+0.08(+1.98%)
Sep 16, 2019
4.120
4.130
3.910
4.040
278,394
-0.04(-0.98%)
Sep 13, 2019
3.980
4.130
3.880
4.080
119,400
+0.08(+2.00%)
Sep 12, 2019
4.070
4.070
3.700
4.000
269,566
+0.02(+0.50%)
Sep 11, 2019
3.850
4.050
3.560
3.980
197,472
+0.13(+3.38%)
Sep 10, 2019
3.610
3.850
3.542
3.850
107,170
+0.22(+6.06%)
Sep 09, 2019
3.830
3.830
3.430
3.630
97,898
-0.07(-1.89%)
Sep 06, 2019
3.850
3.870
3.433
3.700
121,300
-0.07(-1.86%)
Sep 05, 2019
3.600
3.850
3.450
3.770
206,994
+0.21(+5.90%)
Sep 04, 2019
3.300
3.700
3.124
3.560
182,995
+0.28(+8.54%)
Sep 03, 2019
3.180
3.410
3.180
3.280
66,904
+0.11(+3.47%)
Aug 30, 2019
3.370
3.436
3.170
3.170
136,200
-0.23(-6.76%)
Aug 29, 2019
3.820
3.930
3.200
3.400
471,252
-0.07(-2.02%)
Aug 28, 2019
3.150
3.480
3.150
3.470
188,774
+0.30(+9.46%)
Aug 27, 2019
3.150
3.290
3.110
3.170
49,233
+0.04(+1.29%)
Aug 26, 2019
3.200
3.290
3.110
3.130
46,699
-0.10(-2.96%)
Aug 23, 2019
3.170
3.280
3.150
3.225
36,900
+0.00(+0.16%)
Aug 22, 2019
3.220
3.274
3.150
3.220
27,318
-0.03(-0.92%)
Aug 21, 2019
3.250
3.300
3.170
3.250
43,849
+0.03(+0.93%)
Aug 20, 2019
3.110
3.300
3.100
3.220
30,831
+0.02(+0.63%)
Aug 19, 2019
3.100
3.200
3.072
3.200
74,110
+0.19(+6.31%)
Aug 16, 2019
3.050
3.180
2.960
3.010
29,200
+0.03(+1.01%)
Aug 15, 2019
3.030
3.205
2.952
2.980
66,613
-0.05(-1.65%)
Aug 14, 2019
3.120
3.250
3.030
3.030
97,774
-0.12(-3.81%)
Aug 13, 2019
3.090
3.300
3.090
3.150
60,905
+0.01(+0.32%)
Aug 12, 2019
3.200
3.240
3.028
3.140
62,407
-0.06(-1.88%)
Aug 09, 2019
3.160
3.290
3.070
3.200
72,900
+0.08(+2.56%)
Aug 08, 2019
3.040
3.130
3.030
3.120
64,240
+0.07(+2.30%)
Aug 07, 2019
3.150
3.181
2.991
3.050
50,555
-0.07(-2.24%)
Aug 06, 2019
3.000
3.180
2.890
3.120
202,922
+0.12(+4.00%)
Aug 05, 2019
3.030
3.060
2.920
3.000
95,385
-0.05(-1.64%)
Aug 02, 2019
3.130
3.130
2.970
3.050
34,600
-0.05(-1.61%)
Aug 01, 2019
3.180
3.230
2.970
3.100
65,561
-0.12(-3.73%)
Jul 31, 2019
3.260
3.344
3.100
3.220
70,979
-0.05(-1.53%)
Jul 30, 2019
3.490
3.490
3.149
3.270
115,300
-0.05(-1.51%)
Jul 29, 2019
3.310
3.350
3.074
3.320
220,047
+0.22(+7.10%)
Jul 26, 2019
3.070
3.279
2.960
3.100
450,500
-0.18(-5.49%)
Jul 25, 2019
3.040
3.450
3.020
3.280
3,963,470
+0.68(+26.15%)
Jul 24, 2019
2.640
2.700
2.590
2.600
9,989
-0.08(-2.99%)
Jul 23, 2019
2.610
2.720
2.610
2.680
54,442
+0.01(+0.37%)
Jul 22, 2019
2.580
2.710
2.550
2.670
45,938
+0.07(+2.69%)
Jul 19, 2019
2.690
2.700
2.590
2.600
61,800
-0.11(-4.06%)
Jul 18, 2019
2.700
2.710
2.700
2.710
19,785
+0.05(+1.88%)
Jul 17, 2019
2.650
2.670
2.620
2.660
13,516
-0.02(-0.75%)
Jul 16, 2019
2.660
2.680
2.620
2.680
17,556
+0.00(+0.00%)
Jul 15, 2019
2.680
2.700
2.626
2.680
20,219
-0.02(-0.74%)
Jul 12, 2019
2.730
2.770
2.670
2.700
33,200
-0.01(-0.37%)
Jul 11, 2019
2.720
2.750
2.690
2.710
19,446
+0.03(+1.12%)
Jul 10, 2019
2.730
2.770
2.650
2.680
59,465
-0.08(-2.90%)
Jul 09, 2019
2.870
2.870
2.710
2.760
83,063
-0.07(-2.47%)
Jul 08, 2019
2.850
2.890
2.750
2.830
41,668
+0.03(+1.07%)
Jul 05, 2019
2.900
2.970
2.755
2.800
163,500
+0.04(+1.45%)
Jul 03, 2019
2.750
2.801
2.750
2.760
58,200
+0.08(+2.99%)
Jul 02, 2019
2.740
2.740
2.620
2.680
53,127
-0.05(-1.83%)
Jul 01, 2019
2.760
2.832
2.690
2.730
20,920
+0.03(+1.11%)
Jun 28, 2019
2.890
2.890
2.690
2.700
104,900
-0.18(-6.25%)
Jun 27, 2019
2.830
2.880
2.780
2.880
122,732
+0.11(+3.97%)
Jun 26, 2019
2.670
2.840
2.650
2.770
291,156
+0.12(+4.53%)
Jun 25, 2019
2.710
2.740
2.650
2.650
29,648
+0.01(+0.35%)
Jun 24, 2019
2.580
2.700
2.580
2.641
35,433
+0.06(+2.35%)
Jun 21, 2019
2.600
2.689
2.578
2.580
39,600
-0.07(-2.64%)
Jun 20, 2019
2.650
2.650
2.590
2.650
41,868
+0.00(+0.00%)
Jun 19, 2019
2.690
2.705
2.615
2.650
30,353
-0.04(-1.49%)
Jun 18, 2019
2.670
2.710
2.628
2.690
40,772
+0.04(+1.51%)
Jun 17, 2019
2.600
2.730
2.600
2.650
28,753
+0.05(+1.92%)
Jun 14, 2019
2.609
2.724
2.580
2.600
129,500
-0.03(-1.14%)
Jun 13, 2019
2.720
2.726
2.540
2.630
164,280
-0.07(-2.59%)
Jun 12, 2019
2.740
2.800
2.655
2.700
110,148
-0.06(-2.17%)
Jun 11, 2019
2.770
2.890
2.760
2.760
66,857
-0.04(-1.43%)
Jun 10, 2019
2.850
3.000
2.730
2.800
170,876
+0.08(+2.94%)
Jun 07, 2019
2.820
2.870
2.710
2.720
97,600
-0.13(-4.56%)
Jun 06, 2019
2.960
2.960
2.740
2.850
102,636
-0.02(-0.87%)
Jun 05, 2019
3.000
3.080
2.850
2.875
65,024
-0.12(-4.17%)
Jun 04, 2019
3.050
3.060
2.900
3.000
150,440
+0.01(+0.33%)
Jun 03, 2019
2.910
3.140
2.910
2.990
91,619
+0.06(+2.05%)
May 31, 2019
2.990
3.040
2.900
2.930
239,100
-0.14(-4.56%)
May 30, 2019
3.120
3.150
2.900
3.070
419,680
-0.08(-2.54%)
May 29, 2019
3.240
3.300
3.040
3.150
163,736
-0.07(-2.17%)
May 28, 2019
3.270
3.380
3.210
3.220
103,451
-0.05(-1.53%)
May 24, 2019
3.260
3.350
3.250
3.270
71,300
+0.02(+0.62%)
May 23, 2019
3.410
3.500
3.250
3.250
84,091
-0.20(-5.80%)
May 22, 2019
3.410
3.480
3.400
3.450
81,403
-0.01(-0.43%)
May 21, 2019
3.510
3.510
3.400
3.465
47,418
-0.01(-0.14%)
May 20, 2019
3.680
3.680
3.290
3.470
164,516
+0.06(+1.76%)
May 17, 2019
3.630
3.760
3.400
3.410
210,000
-0.17(-4.75%)
May 16, 2019
4.000
4.005
3.580
3.580
553,612
-0.97(-21.32%)
May 15, 2019
4.290
4.670
4.090
4.550
383,260
+0.20(+4.60%)
May 14, 2019
4.530
4.538
4.250
4.350
222,411
-0.12(-2.68%)
May 13, 2019
4.380
4.555
4.280
4.470
89,458
+0.10(+2.29%)
May 10, 2019
4.330
4.490
4.210
4.370
117,100
+0.04(+0.92%)
May 09, 2019
4.400
4.520
4.210
4.330
269,955
-0.07(-1.59%)
May 08, 2019
4.520
4.610
4.378
4.400
170,720
-0.12(-2.65%)
May 07, 2019
4.520
4.580
4.520
4.520
63,641
-0.09(-1.95%)
May 06, 2019
4.380
4.670
4.360
4.610
131,981
+0.04(+0.88%)
May 03, 2019
4.760
4.970
4.533
4.570
217,900
-0.24(-4.99%)
May 02, 2019
4.990
5.010
4.770
4.810
124,007
-0.15(-3.02%)
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.