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
Provention Bio Inc
(NQ:
PRVB
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 26, 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
4.710
4.960
4.460
4.490
456,084
-0.24(-5.07%)
Apr 28, 2022
5.000
5.040
4.500
4.730
747,887
-0.26(-5.31%)
Apr 27, 2022
5.050
5.120
4.950
4.995
391,935
-0.04(-0.70%)
Apr 26, 2022
5.590
5.590
5.000
5.030
401,693
-0.59(-10.50%)
Apr 25, 2022
5.560
5.730
5.445
5.620
461,670
-0.02(-0.35%)
Apr 22, 2022
5.610
5.710
5.470
5.640
386,393
+0.03(+0.53%)
Apr 21, 2022
5.960
6.009
5.580
5.610
363,504
-0.27(-4.59%)
Apr 20, 2022
5.880
6.000
5.630
5.880
343,379
+0.02(+0.34%)
Apr 19, 2022
5.780
6.000
5.660
5.860
350,323
+0.06(+1.03%)
Apr 18, 2022
6.570
6.570
5.770
5.800
500,123
-0.67(-10.36%)
Apr 14, 2022
6.500
6.580
6.390
6.470
296,393
-0.03(-0.46%)
Apr 13, 2022
6.210
6.690
6.200
6.500
320,670
+0.31(+5.01%)
Apr 12, 2022
6.480
6.520
6.140
6.190
322,179
-0.24(-3.73%)
Apr 11, 2022
6.880
6.970
6.370
6.430
609,093
-0.54(-7.75%)
Apr 08, 2022
6.900
7.100
6.740
6.970
517,228
+0.02(+0.29%)
Apr 07, 2022
7.170
7.300
6.920
6.950
409,717
-0.23(-3.20%)
Apr 06, 2022
7.020
7.220
6.920
7.180
258,222
+0.05(+0.70%)
Apr 05, 2022
7.190
7.310
7.075
7.130
425,885
-0.11(-1.52%)
Apr 04, 2022
7.380
7.380
7.170
7.240
706,429
-0.06(-0.82%)
Apr 01, 2022
7.170
7.370
6.900
7.300
469,846
-0.02(-0.27%)
Mar 31, 2022
7.490
7.600
7.310
7.320
726,479
-0.17(-2.27%)
Mar 30, 2022
7.640
7.770
7.370
7.490
414,789
-0.18(-2.35%)
Mar 29, 2022
7.650
7.900
7.570
7.670
526,858
+0.12(+1.59%)
Mar 28, 2022
7.780
7.900
7.320
7.550
531,106
-0.22(-2.83%)
Mar 25, 2022
7.860
7.950
7.700
7.770
464,919
-0.11(-1.40%)
Mar 24, 2022
7.810
7.930
7.587
7.880
394,640
+0.11(+1.42%)
Mar 23, 2022
7.650
8.040
7.650
7.770
589,722
+0.01(+0.13%)
Mar 22, 2022
7.400
7.820
7.400
7.760
456,236
+0.38(+5.15%)
Mar 21, 2022
7.960
8.020
7.280
7.380
774,604
-0.39(-5.02%)
Mar 18, 2022
7.400
7.880
7.390
7.770
829,112
+0.27(+3.60%)
Mar 17, 2022
7.350
7.650
7.279
7.500
486,851
+0.07(+0.94%)
Mar 16, 2022
7.020
7.450
6.850
7.430
918,953
+0.45(+6.45%)
Mar 15, 2022
6.320
7.020
6.270
6.980
755,012
+0.68(+10.79%)
Mar 14, 2022
6.520
6.590
6.274
6.300
940,721
-0.20(-3.08%)
Mar 11, 2022
6.610
6.760
6.395
6.500
324,825
-0.08(-1.22%)
Mar 10, 2022
6.580
6.660
6.410
6.580
382,378
-0.06(-0.90%)
Mar 09, 2022
6.100
6.670
6.050
6.640
653,019
+0.64(+10.67%)
Mar 08, 2022
5.840
6.120
5.760
6.000
508,473
+0.16(+2.74%)
Mar 07, 2022
5.880
6.050
5.780
5.840
408,531
-0.08(-1.35%)
Mar 04, 2022
5.800
6.040
5.720
5.920
421,920
+0.02(+0.34%)
Mar 03, 2022
6.280
6.300
5.820
5.900
486,234
-0.31(-4.99%)
Mar 02, 2022
6.290
6.520
6.060
6.210
725,586
-0.05(-0.80%)
Mar 01, 2022
6.250
6.370
5.930
6.260
519,758
-0.01(-0.16%)
Feb 28, 2022
6.450
6.550
6.210
6.270
571,444
-0.25(-3.83%)
Feb 25, 2022
6.350
6.520
6.235
6.520
538,605
+0.17(+2.68%)
Feb 24, 2022
5.950
6.350
5.330
6.350
1,723,998
-0.06(-0.94%)
Feb 23, 2022
6.680
6.800
6.390
6.410
934,088
-0.16(-2.44%)
Feb 22, 2022
6.470
6.840
6.435
6.570
857,852
+0.09(+1.39%)
Feb 18, 2022
6.480
0
-0.21(-3.14%)
Feb 17, 2022
6.500
6.900
6.420
6.690
708,708
+0.10(+1.52%)
Feb 16, 2022
6.530
6.790
6.430
6.590
489,682
-0.03(-0.45%)
Feb 15, 2022
6.450
6.830
6.424
6.620
547,618
+0.33(+5.25%)
Feb 14, 2022
6.350
6.632
6.230
6.290
526,519
-0.06(-0.94%)
Feb 11, 2022
6.740
6.780
6.290
6.350
713,321
-0.34(-5.08%)
Feb 10, 2022
6.330
7.140
6.150
6.690
1,377,503
+0.19(+2.92%)
Feb 09, 2022
5.870
6.750
5.843
6.500
1,342,807
+0.68(+11.68%)
Feb 08, 2022
5.700
5.880
5.565
5.820
491,133
+0.11(+1.93%)
Feb 07, 2022
5.220
5.880
5.220
5.710
996,065
+0.48(+9.18%)
Feb 04, 2022
5.050
5.320
4.981
5.230
941,348
+0.18(+3.56%)
Feb 03, 2022
5.200
4.980
5.050
1,005,429
-0.28(-5.25%)
Feb 02, 2022
5.340
5.470
5.020
5.330
1,324,766
+0.03(+0.57%)
Feb 01, 2022
5.360
6.029
5.080
5.300
4,237,531
-0.06(-1.12%)
Jan 31, 2022
4.150
5.360
8,735,428
+1.20(+28.85%)
Jan 28, 2022
3.680
4.290
3.630
4.160
12,078,752
+0.76(+22.35%)
Jan 27, 2022
3.660
3.770
3.400
3.400
738,781
-0.24(-6.59%)
Jan 26, 2022
3.870
4.040
3.600
3.640
462,117
-0.21(-5.45%)
Jan 25, 2022
3.800
3.890
3.650
3.850
389,670
+0.03(+0.79%)
Jan 24, 2022
3.760
3.860
3.425
3.820
967,129
-0.08(-2.05%)
Jan 21, 2022
4.220
4.220
3.860
3.900
888,456
-0.39(-9.09%)
Jan 20, 2022
4.380
4.580
4.280
4.290
399,630
-0.08(-1.83%)
Jan 19, 2022
4.360
4.545
4.330
4.370
511,113
-0.02(-0.46%)
Jan 18, 2022
4.750
4.760
4.360
4.390
530,376
-0.36(-7.58%)
Jan 14, 2022
4.750
0
+0.11(+2.37%)
Jan 13, 2022
4.810
4.845
4.610
4.640
522,942
-0.13(-2.73%)
Jan 12, 2022
5.140
5.140
4.770
4.770
504,240
-0.29(-5.73%)
Jan 11, 2022
5.080
5.250
5.030
5.060
388,325
-0.06(-1.17%)
Jan 10, 2022
5.200
5.200
4.940
5.120
469,020
-0.11(-2.10%)
Jan 07, 2022
5.490
5.620
5.200
5.230
265,216
-0.22(-4.04%)
Jan 06, 2022
5.520
5.650
5.350
5.450
384,228
-0.07(-1.27%)
Jan 05, 2022
5.870
5.994
5.510
5.520
328,122
-0.39(-6.60%)
Jan 04, 2022
5.920
6.040
5.740
5.910
415,637
-0.04(-0.67%)
Jan 03, 2022
5.710
6.046
5.570
5.950
700,418
+0.33(+5.87%)
Dec 31, 2021
5.740
5.870
5.510
5.620
750,963
-0.13(-2.26%)
Dec 30, 2021
5.570
5.950
5.560
5.750
495,263
+0.16(+2.86%)
Dec 29, 2021
5.760
5.800
5.550
5.590
672,892
-0.20(-3.45%)
Dec 28, 2021
6.060
6.205
5.740
5.790
737,862
-0.27(-4.46%)
Dec 27, 2021
6.150
6.290
5.950
6.060
471,379
-0.12(-1.94%)
Dec 23, 2021
6.140
6.340
6.081
6.180
515,568
+0.06(+0.98%)
Dec 22, 2021
6.090
6.140
5.900
6.120
382,615
+0.03(+0.49%)
Dec 21, 2021
6.180
6.330
6.020
6.090
527,000
-0.06(-0.98%)
Dec 20, 2021
6.020
6.260
5.810
6.150
593,371
+0.09(+1.49%)
Dec 17, 2021
5.750
6.170
5.630
6.060
1,170,455
+0.18(+3.06%)
Dec 16, 2021
6.150
6.155
5.710
5.880
483,552
-0.19(-3.13%)
Dec 15, 2021
5.870
6.105
5.560
6.070
739,452
+0.21(+3.58%)
Dec 14, 2021
6.110
6.110
5.652
5.860
701,188
-0.30(-4.87%)
Dec 13, 2021
6.140
6.240
5.935
6.160
544,758
-0.02(-0.32%)
Dec 10, 2021
6.450
6.530
6.135
6.180
536,765
-0.28(-4.33%)
Dec 09, 2021
6.570
6.840
6.460
6.460
340,604
-0.23(-3.44%)
Dec 08, 2021
6.450
6.720
6.400
6.690
361,654
+0.24(+3.72%)
Dec 07, 2021
6.400
6.580
6.399
6.450
582,943
+0.16(+2.54%)
Dec 06, 2021
6.410
6.440
6.170
6.290
688,353
-0.16(-2.48%)
Dec 03, 2021
6.870
6.920
6.410
6.450
590,585
-0.44(-6.39%)
Dec 02, 2021
7.030
7.030
6.700
6.890
423,898
-0.06(-0.86%)
Dec 01, 2021
6.970
7.190
6.880
6.950
537,123
+0.05(+0.72%)
Nov 30, 2021
6.570
6.920
6.570
6.900
867,324
+0.34(+5.18%)
Nov 29, 2021
7.100
7.230
6.530
6.560
606,500
-0.46(-6.55%)
Nov 26, 2021
7.005
7.290
6.874
7.020
601,799
-0.37(-5.01%)
Nov 24, 2021
7.160
7.455
7.026
7.390
587,665
+0.21(+2.92%)
Nov 23, 2021
7.060
7.360
6.730
7.180
1,265,442
+0.00(+0.00%)
Nov 22, 2021
7.180
7.720
6.970
7.180
6,270,234
+0.94(+15.06%)
Nov 19, 2021
6.410
6.480
6.180
6.240
533,246
-0.25(-3.85%)
Nov 18, 2021
6.500
6.520
6.420
6.490
601,263
-0.22(-3.28%)
Nov 17, 2021
6.790
7.390
6.700
6.710
942,504
-0.08(-1.18%)
Nov 16, 2021
6.130
6.870
6.010
6.790
1,283,911
+0.66(+10.77%)
Nov 15, 2021
6.250
6.320
6.120
6.130
427,429
-0.19(-3.01%)
Nov 12, 2021
6.140
6.380
6.090
6.320
420,661
+0.15(+2.43%)
Nov 11, 2021
6.380
6.380
6.150
6.170
390,194
-0.21(-3.29%)
Nov 10, 2021
6.540
6.380
318,739
-0.26(-3.92%)
Nov 09, 2021
6.790
6.805
6.500
6.640
381,610
-0.24(-3.49%)
Nov 08, 2021
6.760
7.170
6.740
6.880
595,126
+0.04(+0.58%)
Nov 05, 2021
6.560
7.270
6.450
6.840
1,124,175
+0.40(+6.21%)
Nov 04, 2021
6.670
6.850
6.280
6.440
441,023
-0.22(-3.30%)
Nov 03, 2021
6.400
6.740
6.400
6.660
388,674
+0.21(+3.26%)
Nov 02, 2021
6.500
6.540
6.275
6.450
326,208
-0.09(-1.38%)
Nov 01, 2021
6.260
6.660
6.260
6.540
403,183
+0.28(+4.47%)
Oct 29, 2021
6.220
6.320
6.180
6.260
196,617
+0.01(+0.16%)
Oct 28, 2021
6.270
6.190
6.250
261,772
+0.00(+0.00%)
Oct 27, 2021
6.110
6.295
6.100
6.250
340,896
+0.07(+1.13%)
Oct 26, 2021
6.300
6.180
6.180
402,269
-0.06(-0.96%)
Oct 25, 2021
6.170
6.345
6.170
6.240
234,249
+0.03(+0.48%)
Oct 22, 2021
6.180
6.225
6.110
6.210
182,238
+0.00(+0.00%)
Oct 21, 2021
6.190
6.305
6.155
6.210
148,592
+0.04(+0.65%)
Oct 20, 2021
6.250
6.320
6.130
6.170
230,966
-0.07(-1.12%)
Oct 19, 2021
6.110
6.340
6.087
6.240
245,508
+0.13(+2.13%)
Oct 18, 2021
6.190
6.250
6.100
6.110
225,654
-0.09(-1.45%)
Oct 15, 2021
6.450
6.500
6.190
6.200
268,552
-0.16(-2.52%)
Oct 14, 2021
6.430
6.510
6.310
6.360
224,767
-0.03(-0.47%)
Oct 13, 2021
6.360
6.495
6.300
6.390
259,755
+0.05(+0.79%)
Oct 12, 2021
6.010
6.340
6.010
6.340
381,097
+0.33(+5.49%)
Oct 11, 2021
6.100
6.170
6.000
6.010
431,406
-0.04(-0.66%)
Oct 08, 2021
6.280
6.280
6.040
6.050
325,747
-0.20(-3.20%)
Oct 07, 2021
6.130
6.360
6.100
6.250
286,049
+0.14(+2.29%)
Oct 06, 2021
6.040
6.240
6.010
6.110
368,129
-0.04(-0.65%)
Oct 05, 2021
6.360
6.360
6.010
6.150
602,960
-0.14(-2.23%)
Oct 04, 2021
6.410
6.460
6.250
6.290
350,591
-0.17(-2.63%)
Oct 01, 2021
6.400
6.480
6.220
6.460
252,687
+0.06(+0.94%)
Sep 30, 2021
6.310
6.510
6.310
6.400
272,975
-0.02(-0.31%)
Sep 29, 2021
6.700
6.700
6.400
6.420
364,357
-0.24(-3.60%)
Sep 28, 2021
6.690
6.790
6.610
6.660
285,234
-0.11(-1.62%)
Sep 27, 2021
6.600
6.900
6.510
6.770
428,733
+0.17(+2.58%)
Sep 24, 2021
6.690
6.800
6.540
6.600
339,710
-0.15(-2.22%)
Sep 23, 2021
6.580
6.760
6.520
6.750
273,517
+0.23(+3.53%)
Sep 22, 2021
6.540
6.620
6.470
6.520
304,488
-0.01(-0.15%)
Sep 21, 2021
6.490
6.640
6.397
6.530
302,716
+0.11(+1.71%)
Sep 20, 2021
6.450
6.680
6.180
6.420
520,086
-0.25(-3.75%)
Sep 17, 2021
6.450
6.690
6.270
6.670
1,213,326
+0.22(+3.41%)
Sep 16, 2021
6.440
6.490
6.170
6.450
426,182
+0.04(+0.62%)
Sep 15, 2021
6.240
6.530
6.100
6.410
465,960
+0.19(+3.05%)
Sep 14, 2021
6.720
6.720
6.110
6.220
676,071
-0.51(-7.58%)
Sep 13, 2021
6.500
6.950
6.360
6.730
641,481
+0.26(+4.02%)
Sep 10, 2021
6.590
6.590
6.380
6.470
264,929
-0.08(-1.22%)
Sep 09, 2021
6.370
6.630
6.300
6.550
412,560
+0.13(+2.02%)
Sep 08, 2021
6.450
6.500
6.270
6.420
359,310
-0.08(-1.23%)
Sep 07, 2021
6.470
6.670
6.400
6.500
374,379
+0.03(+0.46%)
Sep 03, 2021
6.690
6.750
6.410
6.470
518,555
-0.23(-3.43%)
Sep 02, 2021
6.990
7.090
6.695
6.700
552,811
-0.29(-4.15%)
Sep 01, 2021
6.720
6.990
6.610
6.990
512,097
+0.28(+4.17%)
Aug 31, 2021
6.470
6.720
6.460
6.710
659,239
+0.23(+3.55%)
Aug 30, 2021
6.510
6.590
6.390
6.480
327,725
-0.03(-0.46%)
Aug 27, 2021
6.320
6.590
6.320
6.510
500,272
+0.17(+2.68%)
Aug 26, 2021
6.470
6.680
6.340
6.340
480,099
-0.19(-2.91%)
Aug 25, 2021
6.240
6.570
6.130
6.530
595,641
+0.29(+4.65%)
Aug 24, 2021
6.220
6.290
6.140
6.240
603,810
+0.02(+0.32%)
Aug 23, 2021
6.050
6.290
6.010
6.220
663,764
+0.25(+4.19%)
Aug 20, 2021
5.620
6.030
5.600
5.970
805,812
+0.31(+5.48%)
Aug 19, 2021
5.860
5.930
5.650
5.660
800,180
-0.27(-4.55%)
Aug 18, 2021
6.060
6.130
5.890
5.930
530,462
-0.11(-1.82%)
Aug 17, 2021
5.960
6.070
5.860
6.040
679,159
+0.01(+0.17%)
Aug 16, 2021
6.330
6.330
5.980
6.030
757,379
-0.30(-4.74%)
Aug 13, 2021
6.490
6.600
6.320
6.330
525,979
-0.23(-3.51%)
Aug 12, 2021
6.430
6.610
6.340
6.560
629,616
+0.15(+2.34%)
Aug 11, 2021
6.390
6.520
6.210
6.410
616,156
+0.02(+0.31%)
Aug 10, 2021
6.190
6.425
6.180
6.390
922,221
+0.21(+3.40%)
Aug 09, 2021
6.440
6.549
6.150
6.180
1,245,404
-0.33(-5.07%)
Aug 06, 2021
6.600
6.680
6.195
6.510
896,950
-0.09(-1.36%)
Aug 05, 2021
5.980
6.670
5.980
6.600
1,331,676
+0.58(+9.63%)
Aug 04, 2021
6.210
6.310
5.950
6.020
899,460
-0.19(-3.06%)
Aug 03, 2021
6.230
6.310
5.980
6.210
597,316
+0.03(+0.49%)
Aug 02, 2021
6.070
6.285
6.060
6.180
461,599
+0.11(+1.81%)
Jul 30, 2021
6.010
6.120
5.920
6.070
438,764
+0.03(+0.50%)
Jul 29, 2021
6.107
6.290
6.030
6.040
427,121
-0.17(-2.66%)
Jul 28, 2021
6.100
6.300
6.070
6.205
655,883
+0.13(+2.22%)
Jul 27, 2021
5.930
6.100
5.720
6.070
641,972
+0.08(+1.34%)
Jul 26, 2021
6.090
6.200
5.890
5.990
696,428
-0.12(-1.96%)
Jul 23, 2021
6.150
6.260
5.960
6.110
1,037,584
-0.05(-0.81%)
Jul 22, 2021
6.410
6.420
6.110
6.160
569,367
-0.29(-4.50%)
Jul 21, 2021
6.470
6.550
6.180
6.450
683,125
-0.01(-0.15%)
Jul 20, 2021
6.250
6.470
6.150
6.460
648,279
+0.27(+4.36%)
Jul 19, 2021
6.030
6.240
5.960
6.190
997,886
+0.09(+1.48%)
Jul 16, 2021
6.390
6.440
6.030
6.100
822,966
-0.17(-2.71%)
Jul 15, 2021
6.500
6.570
6.110
6.270
1,006,932
-0.32(-4.86%)
Jul 14, 2021
6.850
6.940
6.550
6.590
1,565,226
-0.24(-3.51%)
Jul 13, 2021
6.700
6.970
6.492
6.830
1,105,298
+0.18(+2.71%)
Jul 12, 2021
6.430
6.840
6.270
6.650
1,288,174
+0.18(+2.78%)
Jul 09, 2021
6.240
6.490
6.080
6.470
1,048,951
+0.24(+3.85%)
Jul 08, 2021
5.830
6.340
5.813
6.230
1,567,370
+0.24(+4.01%)
Jul 07, 2021
6.170
6.168
5.590
5.990
3,015,642
-0.12(-1.96%)
Jul 06, 2021
6.400
6.407
5.730
6.110
8,978,737
-2.19(-26.39%)
Jul 02, 2021
8.370
9.350
8.200
8.300
4,909,823
-0.03(-0.36%)
Jul 01, 2021
8.520
8.608
8.090
8.330
2,240,167
-0.10(-1.19%)
Jun 30, 2021
8.550
8.705
8.210
8.430
1,427,723
-0.03(-0.35%)
Jun 29, 2021
9.160
9.272
8.335
8.460
1,884,679
-0.77(-8.34%)
Jun 28, 2021
9.420
9.700
9.056
9.230
1,664,462
+0.11(+1.21%)
Jun 25, 2021
8.800
9.150
8.790
9.120
3,826,127
+0.32(+3.64%)
Jun 24, 2021
8.530
8.830
8.450
8.800
1,241,998
+0.42(+5.01%)
Jun 23, 2021
8.380
8.570
8.200
8.380
1,235,956
+0.01(+0.12%)
Jun 22, 2021
8.600
8.718
8.170
8.370
927,551
-0.21(-2.45%)
Jun 21, 2021
8.320
8.740
8.160
8.580
1,027,420
+0.21(+2.51%)
Jun 18, 2021
8.350
8.510
8.210
8.370
1,223,127
-0.10(-1.18%)
Jun 17, 2021
8.510
8.720
8.280
8.470
814,990
-0.02(-0.24%)
Jun 16, 2021
8.210
8.730
8.160
8.490
1,137,302
+0.42(+5.20%)
Jun 15, 2021
8.980
9.010
8.040
8.070
1,700,645
-0.91(-10.13%)
Jun 14, 2021
8.160
9.280
8.160
8.980
3,049,020
+0.82(+10.05%)
Jun 11, 2021
8.510
8.512
7.950
8.160
1,428,532
+0.01(+0.12%)
Jun 10, 2021
7.700
8.240
7.630
8.150
1,558,829
+0.45(+5.84%)
Jun 09, 2021
7.900
7.990
7.660
7.700
1,517,941
-0.09(-1.16%)
Jun 08, 2021
7.520
7.940
7.235
7.790
2,265,827
+0.42(+5.70%)
Jun 07, 2021
7.010
7.500
6.920
7.370
2,595,453
+0.38(+5.44%)
Jun 04, 2021
6.990
7.150
6.750
6.990
1,402,495
+0.04(+0.58%)
Jun 03, 2021
7.100
7.220
6.880
6.950
2,920,231
-0.26(-3.61%)
Jun 02, 2021
7.710
7.811
7.040
7.210
2,977,607
-0.44(-5.75%)
Jun 01, 2021
7.810
7.830
7.310
7.650
2,851,038
+0.04(+0.53%)
May 28, 2021
9.100
9.230
7.420
7.610
10,422,006
-3.07(-28.75%)
May 26, 2021
10.68
10.68
10.68
3,117
+0.56(+5.53%)
May 25, 2021
11.10
11.45
9.360
10.12
59,164,328
+2.14(+26.82%)
May 24, 2021
7.650
8.120
7.260
7.980
1,445,342
+0.33(+4.31%)
May 21, 2021
7.780
8.060
7.580
7.650
904,243
-0.03(-0.39%)
May 20, 2021
7.870
7.950
7.310
7.680
1,155,264
-0.09(-1.16%)
May 19, 2021
7.300
7.920
7.240
7.770
942,078
+0.38(+5.14%)
May 18, 2021
6.910
7.570
6.860
7.390
779,276
+0.53(+7.73%)
May 17, 2021
7.100
7.140
6.660
6.860
736,111
-0.27(-3.79%)
May 14, 2021
6.800
7.260
6.716
7.130
554,101
+0.38(+5.63%)
May 13, 2021
6.810
6.930
6.550
6.750
570,371
-0.05(-0.74%)
May 12, 2021
6.750
7.015
6.720
6.800
702,126
-0.08(-1.16%)
May 11, 2021
6.240
7.040
6.145
6.880
1,060,647
+0.17(+2.53%)
May 10, 2021
7.150
7.230
6.610
6.710
1,051,370
-0.43(-6.02%)
May 07, 2021
6.960
7.380
6.890
7.140
696,163
+0.13(+1.85%)
May 06, 2021
7.200
7.350
6.790
7.010
1,181,524
-0.19(-2.64%)
May 05, 2021
7.220
7.340
6.910
7.200
686,382
-0.02(-0.28%)
May 04, 2021
7.150
7.320
6.950
7.220
742,544
+0.05(+0.70%)
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.