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
Omeros Corp
(NQ:
OMER
)
3.860
-0.050 (-1.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 31, 2023
5.840
6.290
5.785
6.200
376,186
+0.35(+5.98%)
May 30, 2023
5.790
5.980
5.780
5.850
251,711
+0.07(+1.21%)
May 26, 2023
5.720
5.920
5.640
5.780
318,612
+0.06(+1.05%)
May 25, 2023
6.200
6.240
5.710
5.720
502,113
-0.48(-7.74%)
May 24, 2023
6.060
6.310
5.866
6.200
416,006
+0.05(+0.81%)
May 23, 2023
6.390
6.800
6.110
6.150
1,275,830
-0.24(-3.76%)
May 22, 2023
6.300
6.700
6.280
6.390
838,949
+0.13(+2.08%)
May 19, 2023
5.760
6.290
5.718
6.260
924,150
+0.49(+8.49%)
May 18, 2023
5.950
6.310
5.670
5.770
642,002
-0.17(-2.86%)
May 17, 2023
5.350
6.000
5.250
5.940
569,755
+0.62(+11.65%)
May 16, 2023
5.350
5.500
5.240
5.320
483,810
-0.07(-1.30%)
May 15, 2023
5.710
5.910
5.390
5.390
426,543
-0.32(-5.60%)
May 12, 2023
5.470
5.740
5.470
5.710
349,943
+0.25(+4.48%)
May 11, 2023
6.000
6.030
5.425
5.465
676,847
-0.59(-9.82%)
May 10, 2023
5.200
6.110
4.920
6.060
871,028
+1.06(+21.20%)
May 09, 2023
4.940
5.030
4.840
5.000
304,048
+0.00(+0.00%)
May 08, 2023
5.150
5.200
4.870
5.000
324,201
-0.12(-2.34%)
May 05, 2023
5.010
5.220
4.950
5.120
270,459
+0.15(+3.02%)
May 04, 2023
4.900
5.065
4.700
4.970
395,214
+0.05(+1.02%)
May 03, 2023
4.940
5.230
4.900
4.920
467,964
-0.04(-0.81%)
May 02, 2023
5.660
5.735
4.940
4.960
646,507
-0.70(-12.37%)
May 01, 2023
5.820
6.080
5.660
5.660
436,439
-0.14(-2.41%)
Apr 28, 2023
5.800
5.980
5.730
5.800
273,565
-0.03(-0.51%)
Apr 27, 2023
5.650
6.010
5.570
5.830
362,537
+0.24(+4.29%)
Apr 26, 2023
5.850
5.860
5.250
5.590
773,859
-0.19(-3.29%)
Apr 25, 2023
6.080
6.350
5.710
5.780
1,767,378
-0.33(-5.32%)
Apr 24, 2023
5.640
6.110
5.450
6.105
786,591
+0.45(+7.86%)
Apr 21, 2023
5.210
5.800
5.210
5.660
407,220
+0.45(+8.64%)
Apr 20, 2023
5.770
5.840
5.200
5.210
479,437
-0.64(-10.94%)
Apr 19, 2023
6.120
6.220
5.720
5.850
500,092
-0.30(-4.88%)
Apr 18, 2023
6.040
6.210
6.010
6.150
279,768
+0.05(+0.82%)
Apr 17, 2023
6.350
6.530
5.990
6.100
438,186
-0.25(-3.94%)
Apr 14, 2023
6.310
6.400
6.070
6.350
534,472
+0.04(+0.63%)
Apr 13, 2023
5.590
6.340
5.580
6.310
929,840
+0.70(+12.48%)
Apr 12, 2023
5.670
5.790
5.382
5.610
497,645
-0.07(-1.23%)
Apr 11, 2023
5.140
5.770
5.070
5.680
849,185
+0.54(+10.51%)
Apr 10, 2023
4.700
5.180
4.680
5.140
512,415
+0.35(+7.31%)
Apr 06, 2023
4.420
4.790
4.420
4.790
339,710
+0.34(+7.64%)
Apr 05, 2023
4.610
4.870
4.345
4.450
396,018
-0.13(-2.84%)
Apr 04, 2023
4.570
4.770
4.500
4.580
300,985
-0.04(-0.87%)
Apr 03, 2023
4.650
4.770
4.500
4.620
285,593
-0.03(-0.65%)
Mar 31, 2023
4.480
4.660
4.420
4.650
264,912
+0.21(+4.73%)
Mar 30, 2023
4.600
4.600
4.150
4.440
361,762
-0.09(-1.99%)
Mar 29, 2023
4.160
4.590
4.160
4.530
423,066
+0.39(+9.42%)
Mar 28, 2023
4.070
4.251
3.930
4.140
296,269
+0.11(+2.73%)
Mar 27, 2023
3.880
4.040
3.610
4.030
515,945
+0.17(+4.40%)
Mar 24, 2023
3.620
3.880
3.510
3.860
210,246
+0.17(+4.61%)
Mar 23, 2023
3.610
3.780
3.610
3.690
222,786
+0.10(+2.79%)
Mar 22, 2023
3.630
3.750
3.410
3.590
234,163
+0.01(+0.28%)
Mar 21, 2023
3.260
3.630
3.250
3.580
255,314
+0.33(+10.15%)
Mar 20, 2023
3.510
3.550
3.210
3.250
376,529
-0.29(-8.19%)
Mar 17, 2023
3.920
3.930
3.510
3.540
441,364
-0.39(-9.92%)
Mar 16, 2023
3.710
4.020
3.631
3.930
247,424
+0.17(+4.52%)
Mar 15, 2023
3.700
3.870
3.700
3.760
297,617
-0.01(-0.27%)
Mar 14, 2023
3.060
3.840
3.051
3.770
713,830
+0.32(+9.28%)
Mar 13, 2023
3.280
3.490
3.280
3.450
308,213
+0.19(+5.83%)
Mar 10, 2023
3.670
3.670
3.230
3.260
732,592
-0.40(-10.93%)
Mar 09, 2023
3.810
3.870
3.530
3.660
264,323
-0.11(-2.92%)
Mar 08, 2023
3.700
3.775
3.510
3.770
256,353
+0.08(+2.17%)
Mar 07, 2023
3.600
3.800
3.600
3.690
345,028
+0.09(+2.50%)
Mar 06, 2023
3.840
3.850
3.590
3.600
192,359
-0.25(-6.49%)
Mar 03, 2023
3.810
3.900
3.760
3.850
210,303
+0.04(+1.05%)
Mar 02, 2023
3.610
3.830
3.500
3.810
175,612
+0.27(+7.63%)
Mar 01, 2023
3.730
3.830
3.520
3.540
413,484
-0.23(-6.10%)
Feb 28, 2023
3.910
3.948
3.765
3.770
270,970
-0.12(-3.08%)
Feb 27, 2023
3.740
3.925
3.690
3.890
239,651
+0.10(+2.64%)
Feb 24, 2023
3.960
4.020
3.780
3.790
347,269
-0.09(-2.32%)
Feb 23, 2023
4.120
4.150
3.855
3.880
347,307
-0.20(-4.90%)
Feb 22, 2023
4.090
4.310
4.045
4.080
333,925
-0.09(-2.16%)
Feb 21, 2023
4.420
4.460
4.145
4.170
423,580
-0.31(-6.92%)
Feb 17, 2023
4.560
4.620
4.420
4.480
422,787
-0.08(-1.75%)
Feb 16, 2023
4.620
4.680
4.440
4.560
893,805
-0.10(-2.15%)
Feb 15, 2023
4.830
4.830
4.520
4.660
484,969
-0.17(-3.52%)
Feb 14, 2023
4.660
4.850
4.530
4.830
440,699
+0.19(+4.09%)
Feb 13, 2023
5.050
5.050
4.430
4.640
813,534
-0.41(-8.12%)
Feb 10, 2023
5.250
5.260
4.990
5.050
657,225
-0.17(-3.26%)
Feb 09, 2023
5.210
5.335
5.030
5.220
983,103
+0.00(+0.00%)
Feb 08, 2023
5.160
5.280
4.950
5.220
1,694,094
+0.09(+1.75%)
Feb 07, 2023
4.800
5.420
4.430
5.130
4,806,951
+0.15(+3.01%)
Feb 06, 2023
4.100
5.040
3.700
4.980
27,284,896
+1.89(+61.17%)
Feb 03, 2023
3.150
3.180
2.990
3.090
238,262
-0.06(-1.90%)
Feb 02, 2023
2.920
3.170
2.895
3.150
482,496
+0.27(+9.38%)
Feb 01, 2023
2.930
2.950
2.830
2.880
250,499
-0.02(-0.69%)
Jan 31, 2023
2.840
2.930
2.760
2.900
389,551
+0.06(+2.11%)
Jan 30, 2023
2.730
2.840
2.700
2.840
255,052
+0.14(+5.19%)
Jan 27, 2023
2.550
2.710
2.520
2.700
328,325
+0.17(+6.72%)
Jan 26, 2023
2.520
2.560
2.474
2.530
364,610
+0.00(+0.00%)
Jan 25, 2023
2.560
2.560
2.460
2.530
248,066
-0.03(-1.17%)
Jan 24, 2023
2.530
2.585
2.510
2.560
301,436
+0.03(+1.19%)
Jan 23, 2023
2.590
2.630
2.515
2.530
352,367
-0.05(-1.94%)
Jan 20, 2023
2.810
2.855
2.550
2.580
403,595
-0.23(-8.19%)
Jan 19, 2023
2.890
2.970
2.790
2.810
289,951
-0.09(-3.10%)
Jan 18, 2023
2.920
2.940
2.770
2.900
498,563
-0.01(-0.34%)
Jan 17, 2023
2.850
2.940
2.805
2.910
477,080
+0.01(+0.34%)
Jan 13, 2023
2.690
3.000
2.690
2.900
600,136
+0.17(+6.23%)
Jan 12, 2023
2.670
2.780
2.640
2.730
270,240
+0.01(+0.37%)
Jan 11, 2023
2.980
2.980
2.625
2.720
299,123
-0.20(-6.85%)
Jan 10, 2023
2.860
3.010
2.794
2.920
511,260
+0.05(+1.74%)
Jan 09, 2023
2.870
3.000
2.790
2.870
244,262
+0.04(+1.41%)
Jan 06, 2023
2.890
2.890
2.731
2.830
260,736
-0.03(-1.05%)
Jan 05, 2023
2.780
2.880
2.610
2.860
336,098
+0.00(+0.00%)
Jan 04, 2023
2.480
2.880
2.480
2.860
505,989
+0.38(+15.32%)
Jan 03, 2023
2.350
2.540
2.280
2.480
434,420
+0.22(+9.73%)
Dec 30, 2022
2.130
2.270
2.120
2.260
598,409
+0.06(+2.96%)
Dec 29, 2022
2.330
2.378
2.180
2.195
908,838
-0.17(-6.99%)
Dec 28, 2022
2.240
2.480
2.220
2.360
783,115
+0.10(+4.42%)
Dec 27, 2022
2.740
2.740
2.250
2.260
625,711
-0.28(-11.02%)
Dec 23, 2022
2.550
3.390
2.280
2.540
4,024,624
-0.01(-0.39%)
Dec 22, 2022
2.130
2.563
2.040
2.550
850,824
+0.40(+18.60%)
Dec 21, 2022
1.830
2.170
1.820
2.150
747,664
+0.31(+16.85%)
Dec 20, 2022
1.810
1.870
1.750
1.840
625,026
+0.09(+5.14%)
Dec 19, 2022
1.820
1.857
1.735
1.750
588,766
-0.04(-2.23%)
Dec 16, 2022
1.920
1.940
1.780
1.790
1,098,726
-0.17(-8.67%)
Dec 15, 2022
1.950
1.980
1.950
1.960
606,075
-0.02(-1.01%)
Dec 14, 2022
2.260
2.260
1.960
1.980
588,977
-0.27(-12.00%)
Dec 13, 2022
2.170
2.390
2.155
2.250
919,152
+0.12(+5.63%)
Dec 12, 2022
2.070
2.181
2.010
2.130
315,449
+0.07(+3.40%)
Dec 09, 2022
2.110
2.181
2.030
2.060
527,839
-0.14(-6.36%)
Dec 08, 2022
2.100
2.300
2.010
2.200
433,358
-0.02(-0.90%)
Dec 07, 2022
2.030
2.240
2.030
2.220
407,756
+0.18(+8.82%)
Dec 06, 2022
2.030
2.115
2.030
2.040
257,955
+0.01(+0.49%)
Dec 05, 2022
2.040
2.080
2.010
2.030
287,257
-0.02(-0.98%)
Dec 02, 2022
2.050
2.150
2.020
2.050
437,658
-0.05(-2.38%)
Dec 01, 2022
2.150
2.290
2.090
2.100
628,739
-0.04(-1.87%)
Nov 30, 2022
2.090
2.190
2.005
2.140
705,496
+0.16(+8.08%)
Nov 29, 2022
2.150
2.180
1.970
1.980
775,455
-0.20(-9.17%)
Nov 28, 2022
2.100
2.280
2.050
2.180
523,379
+0.02(+0.93%)
Nov 25, 2022
2.120
2.680
2.110
2.160
959,953
+0.08(+3.85%)
Nov 23, 2022
2.290
2.316
2.080
2.080
540,437
-0.21(-9.17%)
Nov 22, 2022
2.340
2.340
2.250
2.290
308,141
-0.04(-1.72%)
Nov 21, 2022
2.450
2.580
2.320
2.330
646,511
-0.25(-9.69%)
Nov 18, 2022
2.710
2.845
2.560
2.580
438,805
-0.23(-8.19%)
Nov 17, 2022
2.730
2.930
2.650
2.810
266,283
+0.06(+2.18%)
Nov 16, 2022
2.650
2.820
2.650
2.750
319,331
+0.06(+2.23%)
Nov 15, 2022
2.840
3.010
2.660
2.690
773,350
-0.16(-5.61%)
Nov 14, 2022
2.690
2.920
2.690
2.850
459,054
+0.11(+4.01%)
Nov 11, 2022
2.630
2.910
2.630
2.740
305,453
+0.09(+3.20%)
Nov 10, 2022
3.100
3.120
2.480
2.655
732,938
-0.17(-5.85%)
Nov 09, 2022
3.140
3.150
2.800
2.820
647,786
-0.38(-11.88%)
Nov 08, 2022
3.340
3.460
3.060
3.200
1,100,233
-0.08(-2.44%)
Nov 07, 2022
3.190
3.440
3.050
3.280
231,955
+0.07(+2.18%)
Nov 04, 2022
3.450
3.450
3.110
3.210
286,702
-0.17(-5.03%)
Nov 03, 2022
3.300
3.470
3.260
3.380
71,994
-0.02(-0.59%)
Nov 02, 2022
3.320
3.590
3.290
3.400
152,750
+0.06(+1.80%)
Nov 01, 2022
3.360
3.420
3.290
3.340
107,072
+0.03(+0.91%)
Oct 31, 2022
3.400
3.495
3.310
3.310
183,491
-0.15(-4.34%)
Oct 28, 2022
3.430
3.480
3.300
3.460
144,700
+0.07(+2.06%)
Oct 27, 2022
3.330
3.440
3.250
3.390
119,796
+0.04(+1.19%)
Oct 26, 2022
3.440
3.500
3.269
3.350
229,194
-0.18(-5.10%)
Oct 25, 2022
3.080
3.530
3.080
3.530
444,400
+0.41(+13.14%)
Oct 24, 2022
3.110
3.160
2.970
3.120
226,016
+0.02(+0.65%)
Oct 21, 2022
3.140
3.200
3.020
3.100
176,702
-0.02(-0.64%)
Oct 20, 2022
3.240
3.255
3.100
3.120
237,066
-0.05(-1.58%)
Oct 19, 2022
3.240
3.420
3.130
3.170
432,007
-0.09(-2.76%)
Oct 18, 2022
3.400
3.500
3.260
3.260
266,868
-0.06(-1.81%)
Oct 17, 2022
3.360
3.590
3.280
3.320
536,896
-0.09(-2.64%)
Oct 14, 2022
3.410
3.460
3.210
3.410
178,776
-0.01(-0.29%)
Oct 13, 2022
3.300
3.510
3.210
3.420
126,459
+0.09(+2.70%)
Oct 12, 2022
3.520
3.560
3.295
3.330
320,991
-0.31(-8.52%)
Oct 11, 2022
3.450
3.650
3.310
3.640
521,978
+0.27(+8.01%)
Oct 10, 2022
3.950
3.950
3.360
3.370
452,883
-0.55(-14.03%)
Oct 07, 2022
3.860
3.970
3.530
3.920
630,659
-0.04(-1.01%)
Oct 06, 2022
3.760
4.000
3.750
3.960
177,182
+0.15(+3.94%)
Oct 05, 2022
3.560
3.820
3.485
3.810
173,005
+0.11(+2.97%)
Oct 04, 2022
3.550
3.730
3.390
3.700
584,557
+0.21(+6.02%)
Oct 03, 2022
3.310
3.600
3.200
3.490
505,069
+0.34(+10.79%)
Sep 30, 2022
3.200
3.300
3.150
3.150
215,046
-0.07(-2.17%)
Sep 29, 2022
3.430
3.430
3.115
3.220
309,511
-0.25(-7.20%)
Sep 28, 2022
3.350
3.580
3.310
3.470
443,994
+0.15(+4.52%)
Sep 27, 2022
3.350
3.510
3.250
3.320
363,073
-0.03(-0.90%)
Sep 26, 2022
3.440
3.580
3.335
3.350
280,652
-0.15(-4.29%)
Sep 23, 2022
3.800
3.810
3.295
3.500
410,533
-0.35(-9.09%)
Sep 22, 2022
3.810
3.880
3.530
3.850
779,882
-0.08(-2.04%)
Sep 21, 2022
3.740
3.955
3.720
3.930
456,090
+0.13(+3.42%)
Sep 20, 2022
3.600
3.810
3.600
3.800
422,663
+0.16(+4.40%)
Sep 19, 2022
3.530
3.870
3.350
3.640
661,881
+0.13(+3.70%)
Sep 16, 2022
3.880
3.940
3.500
3.510
1,034,134
-0.48(-12.03%)
Sep 15, 2022
5.090
5.200
3.850
3.990
2,107,454
-1.40(-25.97%)
Sep 14, 2022
5.210
5.430
5.080
5.390
275,833
+0.22(+4.26%)
Sep 13, 2022
5.160
5.240
5.040
5.170
199,483
-0.23(-4.26%)
Sep 12, 2022
5.480
5.600
5.230
5.400
222,977
+0.05(+0.93%)
Sep 09, 2022
5.480
5.540
5.320
5.350
211,752
-0.09(-1.65%)
Sep 08, 2022
5.380
5.560
5.100
5.440
436,933
-0.03(-0.55%)
Sep 07, 2022
4.640
5.520
4.560
5.470
693,383
+0.78(+16.63%)
Sep 06, 2022
4.470
4.800
4.430
4.690
486,220
+0.18(+3.99%)
Sep 02, 2022
4.400
4.730
4.200
4.510
691,655
+0.15(+3.44%)
Sep 01, 2022
3.950
4.370
3.800
4.360
473,467
+0.33(+8.19%)
Aug 31, 2022
3.700
4.120
3.700
4.030
344,467
+0.30(+8.04%)
Aug 30, 2022
3.750
3.870
3.660
3.730
324,936
-0.03(-0.80%)
Aug 29, 2022
3.750
3.945
3.710
3.760
474,626
-0.06(-1.57%)
Aug 26, 2022
3.960
4.038
3.790
3.820
532,876
-0.11(-2.80%)
Aug 25, 2022
4.400
4.410
3.870
3.930
875,941
-0.39(-8.92%)
Aug 24, 2022
4.800
4.915
4.310
4.315
801,768
-0.47(-9.92%)
Aug 23, 2022
5.170
5.370
4.780
4.790
865,005
-0.34(-6.63%)
Aug 22, 2022
5.690
5.870
5.090
5.130
927,960
-0.74(-12.61%)
Aug 19, 2022
5.960
6.150
5.800
5.870
420,946
-0.14(-2.33%)
Aug 18, 2022
6.510
6.680
5.960
6.010
705,051
-0.62(-9.35%)
Aug 17, 2022
6.540
7.200
6.370
6.630
971,625
+0.09(+1.38%)
Aug 16, 2022
6.680
6.875
6.482
6.540
523,144
-0.20(-2.97%)
Aug 15, 2022
6.920
6.957
6.660
6.740
563,664
-0.39(-5.47%)
Aug 12, 2022
7.240
7.460
7.040
7.130
646,221
-0.07(-0.97%)
Aug 11, 2022
7.390
7.750
6.960
7.200
786,510
-0.26(-3.49%)
Aug 10, 2022
6.500
7.550
6.480
7.460
1,554,239
+1.26(+20.32%)
Aug 09, 2022
6.610
6.620
6.105
6.200
637,134
-0.55(-8.15%)
Aug 08, 2022
6.960
7.190
6.650
6.750
861,162
-0.08(-1.17%)
Aug 05, 2022
5.700
6.890
5.460
6.830
999,206
+1.10(+19.20%)
Aug 04, 2022
5.410
5.830
5.030
5.730
620,094
+0.35(+6.51%)
Aug 03, 2022
4.880
5.460
4.770
5.380
580,970
+0.62(+13.03%)
Aug 02, 2022
4.500
4.770
4.500
4.760
403,567
+0.26(+5.78%)
Aug 01, 2022
4.820
4.850
4.495
4.500
695,791
-0.48(-9.64%)
Jul 29, 2022
4.590
5.269
4.500
4.980
1,262,871
+0.51(+11.41%)
Jul 28, 2022
4.110
4.500
4.030
4.470
926,167
+0.38(+9.29%)
Jul 27, 2022
3.840
4.125
3.810
4.090
434,055
+0.19(+4.87%)
Jul 26, 2022
3.780
3.930
3.660
3.900
294,165
+0.12(+3.17%)
Jul 25, 2022
3.890
3.990
3.720
3.780
313,503
-0.15(-3.82%)
Jul 22, 2022
3.880
3.930
3.720
3.930
691,840
+0.03(+0.77%)
Jul 21, 2022
4.080
4.101
3.900
3.900
342,137
-0.17(-4.18%)
Jul 20, 2022
3.930
4.245
3.870
4.070
829,395
+0.16(+4.09%)
Jul 19, 2022
3.930
4.042
3.630
3.910
1,088,879
+0.07(+1.82%)
Jul 18, 2022
4.050
4.320
3.795
3.840
1,156,544
-0.21(-5.19%)
Jul 15, 2022
4.080
4.305
3.960
4.050
883,680
-0.05(-1.22%)
Jul 14, 2022
4.410
4.420
4.070
4.100
667,336
-0.38(-8.48%)
Jul 13, 2022
4.050
4.505
3.990
4.480
881,702
+0.30(+7.18%)
Jul 12, 2022
4.050
4.320
3.860
4.180
717,896
+0.21(+5.29%)
Jul 11, 2022
4.080
4.215
3.805
3.970
1,411,547
-0.11(-2.70%)
Jul 08, 2022
3.900
4.135
3.790
4.080
1,392,438
+0.13(+3.29%)
Jul 07, 2022
3.610
3.980
3.260
3.950
2,420,455
+0.37(+10.34%)
Jul 06, 2022
3.110
3.720
3.080
3.580
3,345,379
+0.49(+15.86%)
Jul 05, 2022
4.050
4.420
3.060
3.090
5,220,955
-1.55(-33.41%)
Jul 01, 2022
2.800
4.830
2.770
4.640
13,362,679
+1.89(+68.73%)
Jun 30, 2022
2.580
2.790
2.560
2.750
510,452
+0.09(+3.38%)
Jun 29, 2022
3.020
3.020
2.655
2.660
811,504
-0.30(-10.14%)
Jun 28, 2022
3.190
3.190
2.800
2.960
1,386,381
-0.22(-6.92%)
Jun 27, 2022
2.620
3.210
2.480
3.180
1,825,142
+0.57(+21.84%)
Jun 24, 2022
2.700
2.850
2.610
2.610
6,817,269
-0.04(-1.32%)
Jun 23, 2022
2.900
3.050
2.570
2.645
1,881,105
-0.31(-10.34%)
Jun 22, 2022
2.150
2.985
2.150
2.950
2,994,879
+0.76(+34.70%)
Jun 21, 2022
2.020
2.265
2.020
2.190
1,409,096
+0.19(+9.50%)
Jun 17, 2022
1.920
2.070
1.910
2.000
1,922,727
+0.08(+4.17%)
Jun 16, 2022
2.000
2.030
1.855
1.920
1,395,103
-0.13(-6.34%)
Jun 15, 2022
2.000
2.070
1.939
2.050
1,237,961
+0.10(+5.13%)
Jun 14, 2022
2.020
2.035
1.920
1.950
896,849
-0.07(-3.47%)
Jun 13, 2022
2.000
2.060
1.940
2.020
1,332,532
-0.07(-3.35%)
Jun 10, 2022
2.070
2.160
2.030
2.090
1,077,807
-0.05(-2.34%)
Jun 09, 2022
2.210
2.210
2.050
2.140
1,104,989
-0.04(-1.83%)
Jun 08, 2022
2.300
2.310
2.150
2.180
952,549
-0.24(-9.92%)
Jun 07, 2022
2.190
2.530
2.180
2.420
1,418,685
+0.23(+10.50%)
Jun 06, 2022
2.520
2.590
2.180
2.190
1,377,524
-0.31(-12.40%)
Jun 03, 2022
2.310
2.560
2.310
2.500
1,308,000
+0.16(+6.84%)
Jun 02, 2022
2.440
2.498
2.320
2.340
769,115
-0.08(-3.31%)
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.