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
Genfit S.A. ADR
(NQ:
GNFT
)
4.090
-0.670 (-14.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
May 28, 2021
4.030
4.060
3.950
4.000
8,051
-0.10(-2.44%)
May 27, 2021
4.010
4.130
3.941
4.100
15,933
+0.10(+2.50%)
May 26, 2021
3.940
4.140
3.940
4.000
38,800
-0.02(-0.50%)
May 25, 2021
3.917
4.030
3.917
4.020
2,052
+0.15(+3.88%)
May 24, 2021
3.860
3.890
3.740
3.870
12,492
-0.10(-2.52%)
May 21, 2021
3.928
3.970
3.928
3.970
1,917
+0.04(+1.02%)
May 20, 2021
3.990
4.000
3.917
3.930
11,325
-0.05(-1.26%)
May 19, 2021
4.080
4.120
3.900
3.980
16,125
-0.12(-2.93%)
May 18, 2021
4.130
4.200
4.100
4.100
5,870
-0.15(-3.53%)
May 17, 2021
4.080
4.250
4.035
4.250
8,766
+0.17(+4.04%)
May 14, 2021
4.070
4.170
4.023
4.085
10,888
-0.03(-0.61%)
May 13, 2021
4.170
4.230
4.100
4.110
9,518
-0.06(-1.44%)
May 12, 2021
4.210
4.240
4.130
4.170
1,968
-0.03(-0.71%)
May 11, 2021
4.240
4.260
4.160
4.200
17,077
-0.20(-4.55%)
May 10, 2021
4.290
4.400
4.162
4.400
13,355
+0.17(+4.02%)
May 07, 2021
4.260
4.330
4.230
4.230
16,470
-0.12(-2.76%)
May 06, 2021
4.340
4.360
4.240
4.350
11,551
+0.06(+1.40%)
May 05, 2021
4.340
4.375
4.250
4.290
14,536
-0.08(-1.83%)
May 04, 2021
4.470
4.472
4.299
4.370
27,211
-0.15(-3.32%)
May 03, 2021
4.530
4.580
4.470
4.520
14,135
+0.22(+5.12%)
Apr 30, 2021
4.430
4.430
4.280
4.300
13,500
-0.13(-2.93%)
Apr 29, 2021
4.440
4.450
4.380
4.430
7,016
+0.03(+0.68%)
Apr 28, 2021
4.430
4.440
4.320
4.400
17,602
+0.12(+2.80%)
Apr 27, 2021
4.400
4.400
4.220
4.280
71,728
+0.07(+1.66%)
Apr 26, 2021
4.240
4.260
4.200
4.210
15,345
-0.03(-0.71%)
Apr 23, 2021
4.330
4.330
4.240
4.240
6,200
-0.09(-2.08%)
Apr 22, 2021
4.360
4.401
4.330
4.330
7,799
-0.01(-0.23%)
Apr 21, 2021
4.230
4.390
4.230
4.340
18,580
+0.08(+1.88%)
Apr 20, 2021
4.310
4.340
4.200
4.260
28,981
-0.07(-1.62%)
Apr 19, 2021
4.370
4.410
4.280
4.330
41,244
+0.02(+0.46%)
Apr 16, 2021
4.470
4.470
4.270
4.310
37,500
-0.11(-2.49%)
Apr 15, 2021
4.510
4.520
4.330
4.420
21,199
-0.21(-4.54%)
Apr 14, 2021
4.630
4.650
4.580
4.630
9,349
+0.01(+0.22%)
Apr 13, 2021
4.590
4.620
4.471
4.620
25,762
-0.01(-0.22%)
Apr 12, 2021
4.590
4.660
4.500
4.630
39,819
+0.01(+0.22%)
Apr 09, 2021
4.650
4.660
4.530
4.620
21,200
+0.02(+0.43%)
Apr 08, 2021
4.620
4.750
4.530
4.600
32,147
-0.03(-0.65%)
Apr 07, 2021
4.560
4.660
4.560
4.630
14,867
+0.05(+1.09%)
Apr 06, 2021
4.570
4.620
4.532
4.580
35,999
+0.03(+0.66%)
Apr 05, 2021
4.580
4.580
4.480
4.550
50,645
-0.03(-0.66%)
Apr 01, 2021
4.600
4.624
4.540
4.580
16,200
-0.04(-0.87%)
Mar 31, 2021
4.590
4.630
4.500
4.620
26,639
+0.03(+0.65%)
Mar 30, 2021
4.650
4.660
4.500
4.590
20,779
+0.06(+1.32%)
Mar 29, 2021
4.640
4.670
4.510
4.530
26,931
-0.15(-3.21%)
Mar 26, 2021
4.700
4.710
4.551
4.680
46,300
+0.02(+0.43%)
Mar 25, 2021
4.680
4.690
4.540
4.660
23,827
+0.01(+0.22%)
Mar 24, 2021
4.750
4.750
4.510
4.650
43,102
-0.02(-0.43%)
Mar 23, 2021
4.770
4.790
4.660
4.670
18,764
-0.15(-3.11%)
Mar 22, 2021
4.820
4.900
4.750
4.820
27,101
+0.01(+0.21%)
Mar 19, 2021
4.780
4.860
4.770
4.810
20,100
+0.00(+0.00%)
Mar 18, 2021
4.840
4.860
4.800
4.810
15,738
+0.01(+0.21%)
Mar 17, 2021
4.800
4.860
4.750
4.800
22,784
+0.01(+0.21%)
Mar 16, 2021
4.850
4.880
4.760
4.790
23,712
-0.05(-1.03%)
Mar 15, 2021
4.890
4.950
4.750
4.840
124,875
-0.01(-0.21%)
Mar 12, 2021
4.860
4.960
4.800
4.850
34,400
-0.06(-1.22%)
Mar 11, 2021
4.980
4.980
4.890
4.910
63,671
-0.08(-1.60%)
Mar 10, 2021
5.000
5.000
4.940
4.990
36,398
+0.01(+0.20%)
Mar 09, 2021
4.970
5.020
4.930
4.980
74,696
+0.11(+2.26%)
Mar 08, 2021
4.960
5.040
4.720
4.870
97,352
+0.03(+0.62%)
Mar 05, 2021
4.820
4.880
4.650
4.840
169,800
-0.03(-0.62%)
Mar 04, 2021
4.990
5.001
4.590
4.870
171,418
-0.13(-2.60%)
Mar 03, 2021
5.100
5.100
5.000
5.000
61,994
-0.10(-1.96%)
Mar 02, 2021
5.130
5.170
5.100
5.100
63,232
+0.02(+0.39%)
Mar 01, 2021
5.100
5.180
5.040
5.080
53,959
+0.08(+1.60%)
Feb 26, 2021
5.100
5.160
4.960
5.000
195,900
-0.04(-0.79%)
Feb 25, 2021
5.290
5.300
4.970
5.040
118,421
-0.13(-2.51%)
Feb 24, 2021
5.260
5.280
5.080
5.170
110,290
-0.06(-1.15%)
Feb 23, 2021
5.290
5.350
5.000
5.230
345,143
-0.26(-4.74%)
Feb 22, 2021
5.500
5.690
5.440
5.490
92,777
-0.29(-5.02%)
Feb 19, 2021
5.550
5.840
5.510
5.780
231,800
+0.17(+3.03%)
Feb 18, 2021
5.680
5.740
5.450
5.610
402,953
-0.28(-4.75%)
Feb 17, 2021
5.730
6.150
5.500
5.890
802,629
+0.12(+2.08%)
Feb 16, 2021
5.520
5.780
5.510
5.770
486,600
+0.27(+4.91%)
Feb 12, 2021
5.650
5.690
5.450
5.500
302,200
-0.06(-1.08%)
Feb 11, 2021
5.900
5.920
5.410
5.560
952,047
-0.50(-8.25%)
Feb 10, 2021
6.990
7.190
5.670
6.060
8,463,820
+0.77(+14.56%)
Feb 09, 2021
5.270
5.380
5.130
5.290
1,451,124
+0.05(+0.95%)
Feb 08, 2021
5.160
5.340
5.150
5.240
9,082
+0.05(+0.96%)
Feb 05, 2021
5.130
5.380
5.120
5.190
24,300
-0.03(-0.57%)
Feb 04, 2021
5.100
5.230
5.100
5.220
19,358
+0.02(+0.38%)
Feb 03, 2021
5.130
5.300
5.117
5.200
3,603
+0.04(+0.78%)
Feb 02, 2021
5.150
5.320
5.150
5.160
9,186
+0.00(+0.00%)
Feb 01, 2021
5.140
5.260
5.080
5.160
7,877
+0.16(+3.20%)
Jan 29, 2021
5.170
5.170
4.870
5.000
6,600
-0.08(-1.57%)
Jan 28, 2021
5.220
5.220
5.010
5.080
6,275
-0.04(-0.78%)
Jan 27, 2021
5.274
5.297
5.120
5.120
8,347
-0.18(-3.40%)
Jan 26, 2021
5.300
5.310
5.220
5.300
5,200
+0.13(+2.51%)
Jan 25, 2021
5.200
5.440
5.080
5.170
34,661
-0.23(-4.26%)
Jan 22, 2021
5.400
5.510
5.270
5.400
17,100
-0.32(-5.59%)
Jan 21, 2021
5.630
5.720
5.590
5.720
2,646
+0.06(+1.06%)
Jan 20, 2021
5.800
5.805
5.588
5.660
25,848
-0.23(-3.90%)
Jan 19, 2021
5.980
6.000
5.460
5.890
32,728
+0.51(+9.48%)
Jan 15, 2021
5.570
5.590
5.380
5.380
1,700
-0.15(-2.71%)
Jan 14, 2021
5.360
5.565
5.340
5.530
19,486
+0.06(+1.00%)
Jan 13, 2021
5.640
5.640
5.340
5.475
20,972
+0.15(+2.91%)
Jan 12, 2021
5.490
5.580
5.320
5.320
7,373
+0.01(+0.19%)
Jan 11, 2021
5.410
5.490
5.310
5.310
9,162
-0.02(-0.38%)
Jan 08, 2021
5.440
5.490
5.319
5.330
4,000
+0.03(+0.47%)
Jan 07, 2021
5.360
5.500
5.200
5.305
23,132
+0.17(+3.21%)
Jan 06, 2021
5.080
5.250
5.011
5.140
11,795
+0.12(+2.39%)
Jan 05, 2021
5.060
5.080
4.950
5.020
8,257
+0.08(+1.62%)
Jan 04, 2021
5.100
5.230
4.812
4.940
36,106
+0.14(+2.92%)
Dec 31, 2020
4.800
4.800
4.800
13,311
-0.20(-4.00%)
Dec 30, 2020
4.980
5.000
4.960
5.000
13,311
+0.12(+2.46%)
Dec 29, 2020
4.890
4.960
4.810
4.880
18,947
-0.12(-2.40%)
Dec 28, 2020
4.990
5.050
4.880
5.000
55,479
+0.02(+0.40%)
Dec 24, 2020
5.000
5.000
4.760
4.980
11,000
-0.04(-0.80%)
Dec 23, 2020
4.970
5.100
4.970
5.020
11,425
-0.06(-1.18%)
Dec 22, 2020
4.990
5.080
4.990
5.080
14,411
+0.08(+1.60%)
Dec 21, 2020
4.890
5.025
4.880
5.000
45,671
-0.03(-0.60%)
Dec 18, 2020
5.070
5.080
4.990
5.030
12,900
+0.00(+0.00%)
Dec 17, 2020
4.980
5.200
4.980
5.030
14,305
+0.17(+3.50%)
Dec 16, 2020
4.950
5.010
4.820
4.860
38,432
-0.21(-4.14%)
Dec 15, 2020
4.830
5.148
4.830
5.070
34,573
+0.08(+1.60%)
Dec 14, 2020
5.000
5.090
4.910
4.990
60,788
-0.04(-0.80%)
Dec 11, 2020
5.000
5.050
4.970
5.030
56,900
-0.27(-5.09%)
Dec 10, 2020
5.399
5.439
5.300
5.300
7,417
+0.05(+0.95%)
Dec 09, 2020
5.570
5.600
5.200
5.250
19,403
-0.24(-4.37%)
Dec 08, 2020
5.430
5.630
5.430
5.490
15,648
-0.01(-0.18%)
Dec 07, 2020
5.400
5.500
5.390
5.500
9,512
+0.04(+0.73%)
Dec 04, 2020
5.430
5.500
5.380
5.460
19,900
+0.11(+2.06%)
Dec 03, 2020
5.320
5.490
5.320
5.350
26,109
-0.01(-0.19%)
Dec 02, 2020
5.430
5.430
5.290
5.360
10,191
-0.24(-4.29%)
Dec 01, 2020
5.340
5.600
5.310
5.600
14,956
+0.09(+1.63%)
Nov 30, 2020
5.640
5.640
5.300
5.510
82,006
-0.03(-0.54%)
Nov 27, 2020
5.630
5.670
5.270
5.540
213,700
+0.63(+12.83%)
Nov 25, 2020
5.040
5.085
4.810
4.910
26,400
+0.02(+0.41%)
Nov 24, 2020
4.910
5.040
4.650
4.890
58,400
+0.10(+2.09%)
Nov 23, 2020
4.910
4.973
4.730
4.790
39,477
+0.15(+3.23%)
Nov 20, 2020
4.800
4.870
4.540
4.640
39,500
+0.42(+9.95%)
Nov 19, 2020
4.800
4.840
4.220
4.220
42,065
-0.57(-11.90%)
Nov 18, 2020
4.875
4.875
4.698
4.790
6,473
-0.11(-2.24%)
Nov 17, 2020
4.720
5.040
4.640
4.900
74,978
+0.02(+0.41%)
Nov 16, 2020
4.700
4.910
4.600
4.880
66,881
-0.10(-2.01%)
Nov 13, 2020
4.890
5.050
4.760
4.980
45,400
-0.06(-1.19%)
Nov 12, 2020
4.930
5.060
4.700
5.040
132,853
-0.06(-1.18%)
Nov 11, 2020
4.890
5.680
4.670
5.100
2,814,200
+1.14(+28.79%)
Nov 10, 2020
4.190
4.190
3.960
3.960
16,048
-0.11(-2.70%)
Nov 09, 2020
4.110
4.136
3.860
4.070
11,247
+0.02(+0.49%)
Nov 06, 2020
4.050
4.060
3.995
4.050
7,800
+0.03(+0.75%)
Nov 05, 2020
4.270
4.270
3.930
4.020
25,542
+0.11(+2.81%)
Nov 04, 2020
4.120
4.195
3.910
3.910
20,776
+0.06(+1.56%)
Nov 03, 2020
3.900
3.905
3.850
3.850
9,047
-0.11(-2.78%)
Nov 02, 2020
3.980
3.991
3.750
3.960
21,189
+0.33(+9.09%)
Oct 30, 2020
3.790
3.790
3.630
3.630
11,700
-0.07(-1.89%)
Oct 29, 2020
3.710
3.790
3.650
3.700
36,203
-0.16(-4.15%)
Oct 28, 2020
3.750
3.880
3.723
3.860
29,511
+0.02(+0.52%)
Oct 27, 2020
3.870
3.980
3.830
3.840
60,943
-0.63(-14.09%)
Oct 26, 2020
4.150
4.470
4.010
4.470
35,085
+0.00(+0.00%)
Oct 23, 2020
4.290
4.470
4.250
4.470
20,400
+0.02(+0.45%)
Oct 22, 2020
4.240
4.450
4.170
4.450
53,903
-0.05(-1.11%)
Oct 21, 2020
4.290
4.500
4.280
4.500
10,159
+0.09(+2.04%)
Oct 20, 2020
4.410
4.420
4.320
4.410
7,278
-0.09(-2.00%)
Oct 19, 2020
4.490
4.540
4.450
4.500
2,581
+0.07(+1.67%)
Oct 16, 2020
4.429
4.580
4.426
4.426
1,100
-0.05(-1.21%)
Oct 15, 2020
4.600
4.600
4.450
4.480
12,100
+0.09(+2.05%)
Oct 14, 2020
4.360
4.410
4.330
4.390
9,237
+0.07(+1.62%)
Oct 13, 2020
4.330
4.480
4.250
4.320
46,872
-0.13(-2.92%)
Oct 12, 2020
4.350
4.540
4.290
4.450
55,203
-0.31(-6.51%)
Oct 09, 2020
4.610
4.760
4.510
4.760
33,900
+0.12(+2.59%)
Oct 08, 2020
4.570
4.740
4.480
4.640
42,811
+0.10(+2.23%)
Oct 07, 2020
4.580
4.616
4.427
4.539
14,842
-0.05(-1.12%)
Oct 06, 2020
4.610
4.610
4.530
4.590
22,095
+0.05(+1.10%)
Oct 05, 2020
4.650
4.710
4.540
4.540
65,936
-0.07(-1.52%)
Oct 02, 2020
4.470
4.730
4.460
4.610
78,700
+0.21(+4.77%)
Oct 01, 2020
4.680
4.680
4.300
4.400
225,229
-0.87(-16.51%)
Sep 30, 2020
5.560
5.650
5.260
5.270
188,440
-0.18(-3.30%)
Sep 29, 2020
5.590
5.630
5.250
5.450
262,172
-0.05(-0.91%)
Sep 28, 2020
5.810
5.940
5.320
5.500
1,418,957
+1.31(+31.26%)
Sep 25, 2020
3.930
4.578
3.930
4.190
209,900
+0.52(+14.17%)
Sep 24, 2020
3.810
3.810
3.650
3.670
26,057
-0.20(-5.05%)
Sep 23, 2020
4.050
4.060
3.860
3.865
15,317
-0.08(-2.15%)
Sep 22, 2020
4.010
4.130
3.950
3.950
45,368
-0.30(-7.06%)
Sep 21, 2020
4.410
4.410
4.220
4.250
58,061
-0.48(-10.15%)
Sep 18, 2020
4.750
4.750
4.580
4.730
9,100
-0.02(-0.42%)
Sep 17, 2020
4.740
4.770
4.655
4.750
7,781
+0.02(+0.33%)
Sep 16, 2020
4.800
4.800
4.700
4.734
2,509
+0.03(+0.73%)
Sep 15, 2020
4.800
4.850
4.700
4.700
19,179
-0.10(-2.08%)
Sep 14, 2020
4.770
4.810
4.770
4.800
24,557
+0.15(+3.23%)
Sep 11, 2020
4.800
4.830
4.510
4.650
20,400
+0.01(+0.22%)
Sep 10, 2020
4.730
4.850
4.630
4.640
6,091
+0.03(+0.65%)
Sep 09, 2020
4.680
4.740
4.610
4.610
10,035
-0.18(-3.76%)
Sep 08, 2020
4.720
4.790
4.630
4.790
23,058
+0.08(+1.70%)
Sep 04, 2020
4.820
4.850
4.615
4.710
21,700
-0.09(-1.87%)
Sep 03, 2020
4.880
4.890
4.640
4.800
35,676
-0.10(-2.04%)
Sep 02, 2020
4.850
4.940
4.810
4.900
28,882
+0.12(+2.51%)
Sep 01, 2020
5.040
5.040
4.760
4.780
56,334
-0.27(-5.35%)
Aug 31, 2020
4.970
5.050
4.960
5.050
15,230
+0.14(+2.85%)
Aug 28, 2020
5.000
5.020
4.910
4.910
37,800
+0.01(+0.20%)
Aug 27, 2020
5.000
5.010
4.860
4.900
33,745
-0.11(-2.20%)
Aug 26, 2020
5.010
5.050
4.990
5.010
9,438
+0.01(+0.20%)
Aug 25, 2020
5.050
5.050
5.000
5.000
16,309
-0.09(-1.77%)
Aug 24, 2020
5.160
5.160
5.050
5.090
30,306
-0.09(-1.74%)
Aug 21, 2020
5.250
5.250
5.120
5.180
13,200
+0.04(+0.78%)
Aug 20, 2020
5.170
5.200
5.100
5.140
16,177
-0.03(-0.58%)
Aug 19, 2020
5.270
5.270
5.130
5.170
13,806
-0.01(-0.19%)
Aug 18, 2020
5.280
5.310
5.120
5.180
15,102
-0.03(-0.58%)
Aug 17, 2020
5.280
5.280
5.100
5.210
64,200
+0.20(+3.99%)
Aug 14, 2020
5.130
5.195
5.010
5.010
9,900
-0.15(-2.91%)
Aug 13, 2020
5.090
5.250
5.060
5.160
58,453
+0.05(+0.98%)
Aug 12, 2020
5.150
5.200
5.010
5.110
20,624
-0.02(-0.39%)
Aug 11, 2020
5.260
5.260
5.090
5.130
27,949
-0.02(-0.39%)
Aug 10, 2020
5.020
5.250
4.980
5.150
73,278
+0.06(+1.18%)
Aug 07, 2020
5.060
5.110
5.030
5.090
11,000
-0.05(-0.97%)
Aug 06, 2020
5.240
5.240
5.050
5.140
19,600
+0.02(+0.40%)
Aug 05, 2020
5.390
5.390
4.980
5.120
13,779
-0.16(-3.04%)
Aug 04, 2020
5.010
5.377
4.950
5.280
34,265
+0.20(+3.94%)
Aug 03, 2020
5.090
5.120
5.020
5.080
29,427
+0.17(+3.46%)
Jul 31, 2020
5.110
5.160
4.850
4.910
22,300
+0.12(+2.51%)
Jul 30, 2020
4.730
4.860
4.650
4.790
83,504
-0.29(-5.71%)
Jul 29, 2020
5.130
5.220
5.010
5.080
79,202
-0.28(-5.22%)
Jul 28, 2020
5.350
5.430
5.337
5.360
18,343
-0.13(-2.37%)
Jul 27, 2020
5.460
5.520
5.389
5.490
33,594
+0.03(+0.55%)
Jul 24, 2020
5.450
5.500
5.360
5.460
19,600
-0.03(-0.55%)
Jul 23, 2020
5.540
5.670
5.450
5.490
201,483
+0.07(+1.29%)
Jul 22, 2020
5.490
5.490
5.380
5.420
12,076
-0.13(-2.34%)
Jul 21, 2020
5.760
5.820
5.550
5.550
59,705
+0.00(+0.00%)
Jul 20, 2020
5.510
5.650
5.450
5.550
25,086
+0.19(+3.54%)
Jul 17, 2020
5.340
5.380
5.290
5.360
15,500
+0.09(+1.71%)
Jul 16, 2020
5.300
5.320
5.230
5.270
9,631
-0.06(-1.13%)
Jul 15, 2020
5.310
5.390
5.280
5.330
22,933
+0.12(+2.30%)
Jul 14, 2020
5.140
5.210
5.100
5.210
60,034
-0.14(-2.62%)
Jul 13, 2020
5.380
5.520
5.310
5.350
15,049
-0.07(-1.29%)
Jul 10, 2020
5.380
5.420
5.340
5.420
11,600
+0.04(+0.74%)
Jul 09, 2020
5.390
5.467
5.300
5.380
19,090
-0.17(-3.06%)
Jul 08, 2020
5.570
5.630
5.500
5.550
23,671
-0.04(-0.72%)
Jul 07, 2020
5.400
5.590
5.400
5.590
30,711
+0.11(+2.01%)
Jul 06, 2020
5.410
5.490
5.360
5.480
40,502
+0.04(+0.74%)
Jul 02, 2020
5.570
5.580
5.380
5.440
22,800
-0.08(-1.45%)
Jul 01, 2020
5.450
5.520
5.360
5.520
42,086
+0.01(+0.18%)
Jun 30, 2020
5.610
5.630
5.450
5.510
27,452
-0.03(-0.54%)
Jun 29, 2020
5.690
5.730
5.530
5.540
51,862
-0.16(-2.81%)
Jun 26, 2020
5.780
5.780
5.520
5.700
44,300
-0.33(-5.47%)
Jun 25, 2020
5.840
6.160
5.770
6.030
132,084
+0.12(+2.03%)
Jun 24, 2020
6.020
6.020
5.820
5.910
24,385
-0.08(-1.34%)
Jun 23, 2020
6.130
6.220
5.990
5.990
43,598
+0.06(+1.01%)
Jun 22, 2020
5.990
6.030
5.780
5.930
40,474
-0.03(-0.50%)
Jun 19, 2020
6.080
6.120
5.860
5.960
13,600
-0.04(-0.67%)
Jun 18, 2020
6.030
6.100
6.000
6.000
29,634
-0.15(-2.44%)
Jun 17, 2020
6.250
6.300
6.040
6.150
118,873
+0.14(+2.33%)
Jun 16, 2020
6.060
6.082
5.850
6.010
50,332
+0.15(+2.65%)
Jun 15, 2020
5.700
5.990
5.640
5.855
116,466
+0.17(+2.90%)
Jun 12, 2020
5.890
5.930
5.509
5.690
71,600
+0.20(+3.64%)
Jun 11, 2020
5.800
5.860
5.400
5.490
135,795
-0.61(-10.00%)
Jun 10, 2020
6.200
6.200
6.010
6.100
86,325
-0.11(-1.77%)
Jun 09, 2020
6.140
6.340
6.000
6.210
157,857
-0.23(-3.57%)
Jun 08, 2020
6.230
6.440
6.040
6.440
365,045
+1.04(+19.26%)
Jun 05, 2020
5.460
5.625
5.274
5.400
181,100
+0.14(+2.66%)
Jun 04, 2020
5.330
5.490
5.220
5.260
141,513
+0.06(+1.15%)
Jun 03, 2020
5.380
5.390
5.150
5.200
92,081
-0.06(-1.14%)
Jun 02, 2020
5.390
5.420
5.260
5.260
99,576
-0.14(-2.59%)
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.