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
Biocryst Pharma Inc
(NQ:
BCRX
)
6.460
-0.110 (-1.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 28, 2017
6.430
6.540
6.235
6.340
773,415
-0.07(-1.09%)
Apr 27, 2017
6.380
6.530
6.250
6.410
1,054,837
+0.08(+1.26%)
Apr 26, 2017
6.450
6.561
6.320
6.330
695,344
-0.16(-2.47%)
Apr 25, 2017
6.540
6.680
6.460
6.490
522,393
+0.01(+0.15%)
Apr 24, 2017
6.540
6.780
6.460
6.480
620,185
-0.03(-0.46%)
Apr 21, 2017
6.570
6.660
6.370
6.510
722,948
-0.10(-1.51%)
Apr 20, 2017
6.670
6.800
6.595
6.610
510,124
-0.01(-0.15%)
Apr 19, 2017
6.730
6.830
6.605
6.620
759,983
-0.05(-0.75%)
Apr 18, 2017
6.890
6.985
6.635
6.670
647,877
-0.29(-4.17%)
Apr 17, 2017
6.770
6.960
6.640
6.960
591,683
+0.21(+3.11%)
Apr 13, 2017
6.820
6.940
6.670
6.750
743,013
-0.06(-0.88%)
Apr 12, 2017
7.220
7.280
6.770
6.810
1,117,012
-0.41(-5.68%)
Apr 11, 2017
7.150
7.280
6.970
7.220
1,240,712
+0.05(+0.77%)
Apr 10, 2017
7.280
7.450
7.150
7.165
1,076,396
-0.09(-1.31%)
Apr 07, 2017
7.380
7.420
7.150
7.260
1,206,712
-0.15(-2.02%)
Apr 06, 2017
7.580
7.603
7.310
7.410
1,004,167
-0.10(-1.33%)
Apr 05, 2017
8.300
8.360
7.420
7.510
1,696,777
-0.78(-9.41%)
Apr 04, 2017
8.220
8.420
8.170
8.290
1,046,105
-0.01(-0.12%)
Apr 03, 2017
8.610
8.800
8.210
8.300
1,069,163
-0.10(-1.19%)
Mar 31, 2017
8.320
8.530
8.210
8.400
1,210,282
+0.08(+0.96%)
Mar 30, 2017
8.420
8.540
8.180
8.320
751,541
-0.17(-2.00%)
Mar 29, 2017
8.590
8.695
8.480
8.490
745,647
-0.10(-1.16%)
Mar 28, 2017
8.880
8.990
8.580
8.590
572,291
-0.30(-3.37%)
Mar 27, 2017
8.650
8.990
8.520
8.890
678,994
+0.11(+1.20%)
Mar 24, 2017
8.610
8.870
8.520
8.785
967,338
+0.29(+3.47%)
Mar 23, 2017
8.520
8.655
8.420
8.490
612,262
-0.02(-0.24%)
Mar 22, 2017
8.230
8.550
8.190
8.510
785,625
+0.22(+2.65%)
Mar 21, 2017
9.250
9.250
8.270
8.290
1,473,834
-0.91(-9.89%)
Mar 20, 2017
8.820
9.205
8.670
9.200
1,566,355
+0.35(+3.95%)
Mar 17, 2017
8.690
8.920
8.566
8.850
1,719,390
+0.05(+0.57%)
Mar 16, 2017
8.840
9.150
8.760
8.800
1,365,852
+0.06(+0.69%)
Mar 15, 2017
8.360
8.800
8.211
8.740
1,598,641
+0.38(+4.55%)
Mar 14, 2017
8.570
8.660
8.250
8.360
1,480,407
-0.24(-2.79%)
Mar 13, 2017
8.880
9.010
8.400
8.600
2,361,279
-0.28(-3.15%)
Mar 10, 2017
9.020
9.100
8.250
8.880
6,269,564
+0.14(+1.60%)
Mar 09, 2017
7.950
8.860
7.910
8.740
2,661,562
+0.33(+3.92%)
Mar 08, 2017
7.750
8.690
7.670
8.410
4,962,146
+0.65(+8.38%)
Mar 07, 2017
7.700
7.870
7.330
7.760
1,700,491
-0.04(-0.51%)
Mar 06, 2017
7.700
7.955
7.430
7.800
2,882,533
+0.12(+1.56%)
Mar 03, 2017
7.440
7.700
7.205
7.680
3,653,882
+0.26(+3.50%)
Mar 02, 2017
6.870
7.510
6.580
7.420
4,590,904
+0.56(+8.16%)
Mar 01, 2017
6.300
7.080
6.270
6.860
5,065,694
+0.62(+9.94%)
Feb 28, 2017
5.470
6.460
5.400
6.240
6,471,608
+0.73(+13.25%)
Feb 27, 2017
4.200
5.910
4.200
5.510
14,045,177
+0.02(+0.36%)
Feb 24, 2017
5.500
5.610
5.367
5.490
1,367,156
-0.11(-1.96%)
Feb 23, 2017
5.880
5.920
5.580
5.600
1,173,630
-0.26(-4.44%)
Feb 22, 2017
6.100
6.100
5.855
5.860
886,376
-0.24(-3.93%)
Feb 21, 2017
6.600
6.630
6.051
6.100
1,274,512
-0.46(-7.01%)
Feb 17, 2017
6.560
6.560
6.560
0
-0.02(-0.30%)
Feb 16, 2017
6.410
6.720
6.350
6.580
1,953,443
+0.42(+6.82%)
Feb 15, 2017
5.770
6.170
5.750
6.160
1,123,309
+0.38(+6.57%)
Feb 14, 2017
5.840
5.890
5.600
5.780
817,094
-0.08(-1.37%)
Feb 13, 2017
5.720
5.930
5.660
5.860
621,967
+0.20(+3.53%)
Feb 10, 2017
6.000
6.000
5.580
5.660
778,144
-0.34(-5.67%)
Feb 09, 2017
5.790
6.005
5.785
6.000
1,057,469
+0.21(+3.63%)
Feb 08, 2017
5.660
5.840
5.550
5.790
1,172,746
+0.12(+2.12%)
Feb 07, 2017
5.670
5.800
5.340
5.670
1,946,114
+0.02(+0.35%)
Feb 06, 2017
5.730
5.810
5.570
5.650
854,120
-0.14(-2.42%)
Feb 03, 2017
5.960
6.000
5.670
5.790
1,151,143
-0.07(-1.19%)
Feb 02, 2017
6.170
6.255
5.840
5.860
1,220,579
-0.32(-5.18%)
Feb 01, 2017
6.320
6.410
6.160
6.180
612,653
-0.12(-1.90%)
Jan 31, 2017
6.000
6.325
5.871
6.300
639,489
+0.26(+4.30%)
Jan 30, 2017
6.410
6.450
5.956
6.040
837,028
-0.41(-6.36%)
Jan 27, 2017
6.490
6.540
6.365
6.450
608,302
+0.00(+0.00%)
Jan 26, 2017
6.490
6.670
6.410
6.450
754,343
-0.03(-0.46%)
Jan 25, 2017
6.270
6.495
6.240
6.480
566,189
+0.23(+3.68%)
Jan 24, 2017
5.950
6.270
5.890
6.250
865,256
+0.33(+5.57%)
Jan 23, 2017
5.910
6.050
5.840
5.920
637,109
-0.03(-0.50%)
Jan 20, 2017
6.050
6.060
5.830
5.950
738,968
-0.09(-1.49%)
Jan 19, 2017
5.950
6.145
5.950
6.040
708,794
+0.09(+1.51%)
Jan 18, 2017
5.950
6.000
5.814
5.950
505,848
+0.00(+0.00%)
Jan 17, 2017
6.270
6.270
5.930
5.950
673,355
-0.30(-4.80%)
Jan 13, 2017
6.250
6.250
6.250
0
+0.12(+1.96%)
Jan 12, 2017
6.050
6.140
5.840
6.130
651,803
+0.06(+0.99%)
Jan 11, 2017
6.160
6.422
5.850
6.070
1,486,358
-0.12(-1.94%)
Jan 10, 2017
6.400
6.460
6.180
6.190
1,089,525
-0.15(-2.37%)
Jan 09, 2017
7.260
7.303
6.270
6.340
1,943,392
-0.79(-11.08%)
Jan 06, 2017
6.910
7.220
6.910
7.130
1,034,888
+0.20(+2.89%)
Jan 05, 2017
6.870
7.020
6.740
6.930
994,865
+0.05(+0.73%)
Jan 04, 2017
6.420
6.910
6.420
6.880
916,176
+0.52(+8.18%)
Jan 03, 2017
6.450
6.600
6.150
6.360
697,406
+0.03(+0.47%)
Dec 30, 2016
6.330
6.330
6.330
0
-0.09(-1.40%)
Dec 29, 2016
6.590
6.720
6.330
6.420
811,560
-0.17(-2.58%)
Dec 28, 2016
6.770
6.900
6.570
6.590
659,880
-0.19(-2.80%)
Dec 27, 2016
7.010
7.200
6.765
6.780
627,830
-0.21(-3.00%)
Dec 23, 2016
6.990
6.990
6.990
0
+0.59(+9.22%)
Dec 22, 2016
6.580
6.580
6.320
6.400
560,358
-0.19(-2.88%)
Dec 21, 2016
6.860
6.920
6.480
6.590
1,183,894
-0.29(-4.22%)
Dec 20, 2016
6.900
7.150
6.750
6.880
1,910,888
+0.03(+0.44%)
Dec 19, 2016
6.180
7.560
6.180
6.850
5,057,621
+0.66(+10.66%)
Dec 16, 2016
5.760
6.340
5.680
6.190
3,394,721
+0.62(+11.13%)
Dec 15, 2016
5.490
5.660
5.420
5.570
519,695
+0.07(+1.27%)
Dec 14, 2016
5.430
5.550
5.275
5.500
557,190
-0.05(-0.90%)
Dec 13, 2016
5.550
5.700
5.460
5.550
469,371
+0.02(+0.36%)
Dec 12, 2016
5.530
5.780
5.490
5.530
475,526
+0.03(+0.55%)
Dec 09, 2016
5.690
5.930
5.470
5.500
1,004,451
-0.14(-2.48%)
Dec 08, 2016
5.500
5.680
5.400
5.640
456,001
+0.13(+2.36%)
Dec 07, 2016
5.520
5.590
5.331
5.510
656,753
-0.13(-2.30%)
Dec 06, 2016
5.500
5.650
5.330
5.640
578,714
+0.15(+2.73%)
Dec 05, 2016
5.570
5.720
5.470
5.490
642,569
-0.02(-0.36%)
Dec 02, 2016
5.190
5.510
5.180
5.510
693,520
+0.33(+6.47%)
Dec 01, 2016
5.580
5.630
5.100
5.175
805,867
-0.42(-7.42%)
Nov 30, 2016
5.640
5.750
5.460
5.590
430,983
-0.03(-0.53%)
Nov 29, 2016
5.650
5.780
5.580
5.620
459,726
-0.07(-1.23%)
Nov 28, 2016
5.930
5.930
5.640
5.690
470,333
-0.25(-4.21%)
Nov 25, 2016
5.980
5.980
5.780
5.940
198,016
-0.03(-0.50%)
Nov 23, 2016
5.970
5.970
5.970
0
+0.07(+1.19%)
Nov 22, 2016
6.100
6.180
5.760
5.900
547,398
-0.15(-2.48%)
Nov 21, 2016
6.000
6.115
5.860
6.050
626,139
+0.07(+1.17%)
Nov 18, 2016
5.890
5.997
5.770
5.980
589,055
+0.12(+2.05%)
Nov 17, 2016
5.760
5.920
5.538
5.860
610,988
+0.12(+2.09%)
Nov 16, 2016
5.620
5.980
5.530
5.740
757,506
+0.11(+1.95%)
Nov 15, 2016
5.670
5.680
5.470
5.630
860,952
-0.05(-0.88%)
Nov 14, 2016
5.500
5.710
5.350
5.680
1,573,829
+0.34(+6.37%)
Nov 11, 2016
5.050
5.460
5.000
5.340
1,859,221
+0.27(+5.33%)
Nov 10, 2016
5.020
5.191
4.880
5.070
1,709,242
+0.05(+1.00%)
Nov 09, 2016
4.760
5.070
4.740
5.020
2,147,291
+0.35(+7.49%)
Nov 08, 2016
4.620
4.790
4.580
4.670
1,643,429
+0.18(+4.01%)
Nov 07, 2016
4.000
4.500
3.920
4.490
1,625,444
+0.58(+14.83%)
Nov 04, 2016
3.750
4.005
3.750
3.910
901,000
+0.15(+3.99%)
Nov 03, 2016
4.050
4.090
3.750
3.760
1,108,020
-0.28(-6.93%)
Nov 02, 2016
4.110
4.285
4.005
4.040
739,770
-0.07(-1.70%)
Nov 01, 2016
4.080
4.130
3.990
4.110
612,128
+0.06(+1.48%)
Oct 31, 2016
4.110
4.190
4.040
4.050
647,289
-0.06(-1.46%)
Oct 28, 2016
4.280
4.330
4.030
4.110
782,219
-0.20(-4.64%)
Oct 27, 2016
4.620
4.690
4.310
4.310
736,327
-0.27(-5.90%)
Oct 26, 2016
4.480
4.630
4.370
4.580
911,890
+0.08(+1.78%)
Oct 25, 2016
4.650
4.730
4.490
4.500
433,280
-0.12(-2.60%)
Oct 24, 2016
4.510
4.787
4.443
4.620
729,830
+0.11(+2.44%)
Oct 21, 2016
4.470
4.590
4.380
4.510
345,724
+0.01(+0.22%)
Oct 20, 2016
4.180
4.520
4.180
4.500
789,113
+0.32(+7.66%)
Oct 19, 2016
4.120
4.220
4.070
4.180
322,158
+0.02(+0.48%)
Oct 18, 2016
4.010
4.200
4.000
4.160
385,069
+0.17(+4.26%)
Oct 17, 2016
4.010
4.100
3.920
3.990
637,736
-0.05(-1.24%)
Oct 14, 2016
4.210
4.250
4.010
4.040
517,757
-0.12(-2.88%)
Oct 13, 2016
4.050
4.200
4.020
4.160
586,032
+0.07(+1.71%)
Oct 12, 2016
4.280
4.355
4.070
4.090
538,784
-0.20(-4.66%)
Oct 11, 2016
4.440
4.490
4.260
4.290
446,031
-0.19(-4.24%)
Oct 10, 2016
4.400
4.511
4.380
4.480
239,305
+0.11(+2.52%)
Oct 07, 2016
4.450
4.530
4.330
4.370
456,177
-0.08(-1.80%)
Oct 06, 2016
4.580
4.600
4.440
4.450
575,841
-0.15(-3.26%)
Oct 05, 2016
4.550
4.720
4.520
4.600
418,810
+0.07(+1.55%)
Oct 04, 2016
4.620
4.670
4.485
4.530
502,881
-0.05(-1.09%)
Oct 03, 2016
4.380
4.595
4.330
4.580
686,071
+0.17(+3.85%)
Sep 30, 2016
4.460
4.568
4.370
4.410
799,625
-0.04(-0.90%)
Sep 29, 2016
4.670
4.702
4.400
4.450
714,840
-0.25(-5.32%)
Sep 28, 2016
4.760
4.840
4.610
4.700
650,813
-0.06(-1.26%)
Sep 27, 2016
4.690
4.840
4.630
4.760
823,889
+0.05(+1.06%)
Sep 26, 2016
4.750
4.870
4.640
4.710
743,845
+0.00(+0.00%)
Sep 23, 2016
4.780
4.840
4.595
4.710
914,893
-0.05(-1.05%)
Sep 22, 2016
4.730
4.845
4.645
4.760
1,003,398
+0.07(+1.49%)
Sep 21, 2016
4.580
4.725
4.500
4.690
613,029
+0.16(+3.53%)
Sep 20, 2016
4.590
4.707
4.410
4.530
980,811
-0.01(-0.22%)
Sep 19, 2016
4.500
4.720
4.460
4.540
1,264,287
+0.09(+2.02%)
Sep 16, 2016
4.500
4.500
4.330
4.450
1,088,640
-0.06(-1.33%)
Sep 15, 2016
4.240
4.570
4.200
4.510
890,512
+0.25(+5.87%)
Sep 14, 2016
4.250
4.330
4.160
4.260
886,818
+0.01(+0.24%)
Sep 13, 2016
4.300
4.345
4.020
4.250
1,127,412
-0.14(-3.19%)
Sep 12, 2016
4.300
4.390
4.250
4.390
640,519
+0.06(+1.39%)
Sep 09, 2016
4.490
4.590
4.330
4.330
767,253
-0.21(-4.63%)
Sep 08, 2016
4.730
4.840
4.480
4.540
927,053
-0.18(-3.81%)
Sep 07, 2016
4.230
4.789
4.210
4.720
1,604,703
+0.51(+12.11%)
Sep 06, 2016
4.230
4.330
4.200
4.210
351,092
+0.01(+0.24%)
Sep 02, 2016
4.200
4.200
4.200
4.200
322,600
+0.04(+0.96%)
Sep 01, 2016
4.120
4.250
4.070
4.160
393,134
+0.05(+1.22%)
Aug 31, 2016
4.110
4.175
4.010
4.110
700,148
-0.02(-0.48%)
Aug 30, 2016
4.150
4.250
4.110
4.130
334,333
-0.02(-0.48%)
Aug 29, 2016
4.150
4.280
4.082
4.150
477,703
-0.03(-0.72%)
Aug 26, 2016
4.100
4.230
4.060
4.180
627,539
+0.08(+1.95%)
Aug 25, 2016
4.300
4.400
3.980
4.100
1,624,500
-0.29(-6.61%)
Aug 24, 2016
4.650
4.840
4.340
4.390
1,177,798
-0.25(-5.39%)
Aug 23, 2016
4.500
4.820
4.440
4.640
1,008,211
+0.19(+4.27%)
Aug 22, 2016
4.340
4.570
4.220
4.450
543,918
+0.12(+2.77%)
Aug 19, 2016
4.360
4.470
4.280
4.330
584,379
-0.03(-0.69%)
Aug 18, 2016
4.280
4.470
4.190
4.360
812,187
+0.05(+1.16%)
Aug 17, 2016
4.140
4.400
3.950
4.310
1,323,486
-0.06(-1.37%)
Aug 16, 2016
4.640
4.810
4.325
4.370
1,414,238
-0.35(-7.42%)
Aug 15, 2016
5.110
5.190
4.680
4.720
2,130,819
-0.32(-6.35%)
Aug 12, 2016
5.200
5.798
5.000
5.040
6,049,831
+0.01(+0.20%)
Aug 11, 2016
5.030
5.084
4.931
5.030
1,503,809
+0.03(+0.60%)
Aug 10, 2016
4.980
5.150
4.830
5.000
2,685,811
+0.05(+1.01%)
Aug 09, 2016
4.200
5.100
4.180
4.950
3,950,375
+0.76(+18.14%)
Aug 08, 2016
4.210
4.224
4.060
4.190
720,278
+0.05(+1.21%)
Aug 05, 2016
4.100
4.210
4.018
4.140
1,104,019
+0.14(+3.50%)
Aug 04, 2016
4.220
4.220
3.870
4.000
1,882,071
-0.03(-0.74%)
Aug 03, 2016
3.770
4.250
3.730
4.030
2,172,453
+0.26(+6.90%)
Aug 02, 2016
3.690
3.830
3.610
3.770
757,383
+0.07(+1.89%)
Aug 01, 2016
3.620
3.740
3.560
3.700
653,350
+0.08(+2.21%)
Jul 29, 2016
3.470
3.635
3.400
3.620
906,637
+0.16(+4.62%)
Jul 28, 2016
3.410
3.490
3.300
3.460
1,031,283
+0.05(+1.47%)
Jul 27, 2016
3.020
3.430
3.020
3.410
1,891,133
+0.41(+13.67%)
Jul 26, 2016
3.030
3.100
2.980
3.000
356,843
-0.04(-1.32%)
Jul 25, 2016
3.080
3.080
2.990
3.040
295,390
-0.04(-1.30%)
Jul 22, 2016
2.990
3.090
2.948
3.080
392,289
+0.10(+3.36%)
Jul 21, 2016
3.000
3.090
2.950
2.980
434,051
+0.01(+0.34%)
Jul 20, 2016
2.900
3.035
2.870
2.970
504,839
+0.09(+3.13%)
Jul 19, 2016
3.010
3.020
2.870
2.880
333,178
-0.14(-4.64%)
Jul 18, 2016
2.960
3.030
2.881
3.020
302,258
+0.06(+2.03%)
Jul 15, 2016
2.900
2.970
2.860
2.960
316,974
+0.09(+3.14%)
Jul 14, 2016
2.960
2.980
2.850
2.870
489,273
-0.04(-1.37%)
Jul 13, 2016
3.090
3.090
2.900
2.910
571,571
-0.16(-5.21%)
Jul 12, 2016
3.090
3.130
3.030
3.070
463,485
+0.00(+0.00%)
Jul 11, 2016
3.110
3.139
3.000
3.070
394,819
-0.02(-0.65%)
Jul 08, 2016
3.000
3.120
2.970
3.090
488,798
+0.10(+3.34%)
Jul 07, 2016
2.990
3.030
2.900
2.990
279,743
+0.06(+2.05%)
Jul 05, 2016
3.050
3.170
2.850
2.930
515,510
-0.01(-0.34%)
Jul 01, 2016
2.830
2.940
2.940
2.940
330,300
+0.10(+3.52%)
Jun 30, 2016
2.920
2.940
2.800
2.840
408,834
-0.07(-2.41%)
Jun 29, 2016
2.890
2.940
2.770
2.910
481,707
+0.10(+3.56%)
Jun 28, 2016
2.690
2.860
2.690
2.810
569,689
+0.15(+5.64%)
Jun 27, 2016
2.790
2.820
2.644
2.660
677,366
-0.18(-6.34%)
Jun 24, 2016
2.670
2.860
2.600
2.840
802,326
-0.10(-3.40%)
Jun 23, 2016
2.840
2.940
2.780
2.940
371,571
+0.13(+4.63%)
Jun 22, 2016
2.780
2.890
2.740
2.810
386,099
+0.04(+1.44%)
Jun 21, 2016
2.860
2.860
2.710
2.770
386,697
-0.08(-2.81%)
Jun 20, 2016
2.840
2.924
2.780
2.850
338,837
+0.05(+1.79%)
Jun 17, 2016
2.910
2.910
2.780
2.800
866,561
-0.08(-2.78%)
Jun 16, 2016
2.960
2.960
2.740
2.880
872,452
-0.11(-3.68%)
Jun 15, 2016
2.910
3.040
2.860
2.990
745,704
+0.08(+2.75%)
Jun 14, 2016
3.030
3.060
2.820
2.910
595,415
-0.14(-4.59%)
Jun 13, 2016
3.020
3.140
3.000
3.050
1,003,489
+0.00(+0.00%)
Jun 10, 2016
3.330
3.350
2.950
3.050
1,605,535
-0.33(-9.76%)
Jun 09, 2016
3.850
3.870
3.360
3.380
1,301,545
-0.50(-12.89%)
Jun 08, 2016
3.830
3.940
3.750
3.880
706,120
+0.05(+1.31%)
Jun 07, 2016
3.740
4.030
3.740
3.830
1,347,484
+0.06(+1.59%)
Jun 06, 2016
3.610
3.830
3.460
3.770
833,531
+0.17(+4.72%)
Jun 03, 2016
3.590
3.700
3.520
3.600
826,687
+0.01(+0.28%)
Jun 02, 2016
3.460
3.600
3.450
3.590
649,957
+0.14(+4.06%)
Jun 01, 2016
3.370
3.490
3.200
3.450
1,030,642
+0.06(+1.77%)
May 31, 2016
3.400
3.456
3.330
3.390
608,855
+0.01(+0.30%)
May 27, 2016
3.360
3.380
3.380
3.380
834,900
+0.02(+0.60%)
May 26, 2016
3.350
3.385
3.250
3.360
473,333
+0.01(+0.30%)
May 25, 2016
3.400
3.490
3.270
3.350
587,221
+0.00(+0.00%)
May 24, 2016
3.250
3.375
3.140
3.350
861,260
+0.13(+4.04%)
May 23, 2016
3.320
3.490
3.210
3.220
714,984
-0.10(-3.01%)
May 20, 2016
3.140
3.340
3.090
3.320
990,933
+0.19(+6.07%)
May 19, 2016
3.070
3.170
2.970
3.130
673,270
+0.05(+1.62%)
May 18, 2016
3.040
3.150
2.970
3.080
590,048
+0.03(+0.98%)
May 17, 2016
3.050
3.175
3.030
3.050
657,801
-0.01(-0.33%)
May 16, 2016
2.940
3.140
2.940
3.060
668,131
+0.15(+5.15%)
May 13, 2016
2.830
2.970
2.740
2.910
636,989
+0.07(+2.46%)
May 12, 2016
2.840
2.890
2.750
2.840
702,017
+0.01(+0.35%)
May 11, 2016
2.950
3.070
2.830
2.830
573,700
-0.13(-4.39%)
May 10, 2016
3.130
3.130
2.930
2.960
844,775
-0.10(-3.27%)
May 09, 2016
2.910
3.180
2.818
3.060
747,113
+0.22(+7.75%)
May 06, 2016
2.680
2.870
2.630
2.840
880,391
+0.11(+4.03%)
May 05, 2016
2.670
2.980
2.490
2.730
1,910,291
-0.27(-9.00%)
May 04, 2016
3.200
3.290
2.970
3.000
1,014,813
-0.24(-7.41%)
May 03, 2016
3.420
3.420
3.190
3.240
686,197
-0.19(-5.54%)
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.