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
Arrowhead Pharma
(NQ:
ARWR
)
25.01
+2.06 (+8.98%)
Streaming Delayed Price
Updated: 11:46 AM EDT, Jun 3, 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, 2018
11.00
11.57
10.53
10.72
3,021,942
-0.17(-1.56%)
May 30, 2018
10.40
11.00
10.40
10.89
2,791,072
+0.59(+5.73%)
May 29, 2018
10.00
10.33
9.960
10.30
1,198,296
+0.25(+2.49%)
May 25, 2018
10.05
10.05
10.05
0
+0.28(+2.87%)
May 24, 2018
9.790
9.830
9.560
9.770
741,544
+0.00(+0.00%)
May 23, 2018
9.700
9.940
9.650
9.770
744,585
+0.03(+0.31%)
May 22, 2018
9.750
10.01
9.580
9.740
1,198,907
-0.03(-0.31%)
May 21, 2018
10.17
10.35
9.630
9.770
1,333,887
-0.23(-2.30%)
May 18, 2018
9.660
10.38
9.520
10.00
2,105,066
+0.47(+4.93%)
May 17, 2018
9.490
9.820
9.440
9.530
971,514
+0.02(+0.21%)
May 16, 2018
9.560
9.620
9.350
9.510
1,280,236
-0.09(-0.94%)
May 15, 2018
9.380
9.750
9.160
9.600
1,285,700
+0.18(+1.91%)
May 14, 2018
9.980
10.10
8.870
9.420
3,072,800
-0.46(-4.66%)
May 11, 2018
9.150
9.890
8.920
9.880
2,691,003
+0.76(+8.33%)
May 10, 2018
8.980
9.490
8.830
9.120
2,812,317
+0.12(+1.33%)
May 09, 2018
8.420
9.600
8.110
9.000
5,661,435
+1.25(+16.13%)
May 08, 2018
7.770
7.820
7.580
7.750
756,427
-0.02(-0.26%)
May 07, 2018
7.170
7.780
7.170
7.770
1,116,180
+0.60(+8.37%)
May 04, 2018
7.360
7.400
7.090
7.170
999,414
-0.21(-2.85%)
May 03, 2018
7.130
7.460
7.006
7.380
1,539,574
+0.24(+3.36%)
May 02, 2018
6.410
7.230
6.310
7.140
2,109,651
+0.71(+11.04%)
May 01, 2018
6.450
6.488
6.307
6.430
992,286
+0.01(+0.16%)
Apr 30, 2018
6.740
6.769
6.410
6.420
656,439
-0.24(-3.60%)
Apr 27, 2018
6.770
6.860
6.550
6.660
553,475
-0.08(-1.19%)
Apr 26, 2018
6.600
6.760
6.550
6.740
516,593
+0.13(+1.97%)
Apr 25, 2018
6.510
6.700
6.330
6.610
616,567
+0.09(+1.38%)
Apr 24, 2018
6.890
6.890
6.470
6.520
1,012,414
-0.33(-4.82%)
Apr 23, 2018
7.000
7.040
6.735
6.850
940,071
-0.12(-1.72%)
Apr 20, 2018
6.910
7.029
6.874
6.970
672,716
+0.02(+0.29%)
Apr 19, 2018
6.980
7.089
6.850
6.950
659,602
-0.06(-0.86%)
Apr 18, 2018
6.880
7.067
6.745
7.010
715,595
+0.16(+2.34%)
Apr 17, 2018
6.850
6.970
6.770
6.850
860,709
+0.01(+0.15%)
Apr 16, 2018
7.230
7.230
6.815
6.840
895,412
-0.38(-5.26%)
Apr 13, 2018
7.270
7.270
6.987
7.220
746,495
-0.03(-0.41%)
Apr 12, 2018
7.300
7.415
7.080
7.250
983,761
+0.02(+0.28%)
Apr 11, 2018
7.010
7.300
6.860
7.230
1,524,308
+0.47(+6.95%)
Apr 10, 2018
6.490
6.800
6.430
6.760
1,342,153
+0.38(+5.96%)
Apr 09, 2018
6.430
6.610
6.370
6.380
1,272,080
+0.01(+0.16%)
Apr 06, 2018
6.370
1,487,798
-0.48(-7.01%)
Apr 05, 2018
7.170
7.170
6.800
6.850
1,186,905
-0.26(-3.66%)
Apr 04, 2018
6.600
7.135
6.311
7.110
1,389,801
+0.42(+6.28%)
Apr 03, 2018
6.900
7.000
6.600
6.690
1,218,270
-0.17(-2.48%)
Apr 02, 2018
7.190
7.270
6.670
6.860
1,545,582
-0.35(-4.85%)
Mar 29, 2018
7.210
7.210
7.210
0
+0.49(+7.29%)
Mar 28, 2018
6.920
7.065
6.560
6.720
1,838,131
-0.19(-2.75%)
Mar 27, 2018
7.300
8.090
6.885
6.910
4,395,885
-0.03(-0.43%)
Mar 26, 2018
6.830
7.025
6.520
6.940
1,376,151
+0.19(+2.81%)
Mar 23, 2018
6.950
7.079
6.710
6.750
987,027
-0.16(-2.32%)
Mar 22, 2018
7.180
7.390
6.910
6.910
1,059,440
-0.41(-5.60%)
Mar 21, 2018
7.150
7.380
7.060
7.320
1,001,002
+0.13(+1.81%)
Mar 20, 2018
7.240
7.350
7.110
7.190
801,961
+0.02(+0.28%)
Mar 19, 2018
7.530
7.550
7.040
7.170
1,411,543
-0.36(-4.78%)
Mar 16, 2018
7.450
7.580
7.270
7.530
5,068,300
-0.04(-0.53%)
Mar 15, 2018
7.420
7.570
7.310
7.570
1,302,206
+0.20(+2.71%)
Mar 14, 2018
7.700
7.790
7.250
7.370
1,425,918
-0.27(-3.53%)
Mar 13, 2018
7.530
7.770
7.280
7.640
1,857,580
+0.10(+1.33%)
Mar 12, 2018
7.930
7.361
7.540
1,997,695
+0.13(+1.75%)
Mar 09, 2018
7.400
7.450
7.210
7.410
844,208
+0.07(+0.95%)
Mar 08, 2018
7.440
7.510
7.211
7.340
1,141,939
-0.05(-0.68%)
Mar 07, 2018
7.450
7.600
7.180
7.390
1,378,684
-0.07(-0.94%)
Mar 06, 2018
7.390
7.800
7.370
7.460
2,095,513
+0.18(+2.47%)
Mar 05, 2018
6.620
7.640
6.610
7.280
3,762,541
+0.62(+9.31%)
Mar 02, 2018
6.130
6.665
6.120
6.660
1,226,923
+0.38(+6.05%)
Mar 01, 2018
6.470
6.660
6.160
6.280
1,592,099
-0.20(-3.09%)
Feb 28, 2018
6.530
6.640
6.380
6.480
1,536,546
+0.03(+0.47%)
Feb 27, 2018
6.620
6.800
6.330
6.450
2,027,777
-0.11(-1.68%)
Feb 26, 2018
5.860
6.680
5.860
6.560
2,534,058
+0.76(+13.10%)
Feb 23, 2018
5.610
5.808
5.350
5.800
955,331
+0.26(+4.69%)
Feb 22, 2018
5.500
5.540
639,730
+0.00(+0.00%)
Feb 21, 2018
5.650
5.810
5.530
5.540
741,605
-0.11(-1.95%)
Feb 20, 2018
5.480
5.830
5.480
5.650
794,469
+0.08(+1.44%)
Feb 16, 2018
5.570
5.570
5.570
0
-0.26(-4.46%)
Feb 15, 2018
5.510
5.900
5.410
5.830
1,423,019
+0.36(+6.58%)
Feb 14, 2018
5.100
5.550
5.070
5.470
868,219
+0.31(+6.01%)
Feb 13, 2018
5.200
5.420
4.770
5.160
2,050,504
-0.15(-2.82%)
Feb 12, 2018
5.420
5.650
5.300
5.310
1,626,986
-0.28(-5.01%)
Feb 09, 2018
5.750
5.980
5.380
5.590
1,244,980
-0.07(-1.24%)
Feb 08, 2018
5.920
6.040
5.665
5.660
834,988
-0.20(-3.41%)
Feb 07, 2018
5.690
6.114
5.670
5.860
1,145,797
+0.15(+2.63%)
Feb 06, 2018
5.360
5.730
5.140
5.710
1,533,470
+0.08(+1.42%)
Feb 05, 2018
5.810
5.870
5.410
5.630
1,097,949
-0.27(-4.58%)
Feb 02, 2018
6.030
6.030
5.830
5.900
1,353,989
-0.25(-4.07%)
Feb 01, 2018
6.150
6.275
6.100
6.150
769,251
-0.03(-0.49%)
Jan 31, 2018
6.230
6.350
6.030
6.180
756,343
+0.04(+0.65%)
Jan 30, 2018
6.100
6.195
6.050
6.140
1,338,050
-0.03(-0.49%)
Jan 29, 2018
6.240
6.325
6.060
6.170
923,878
+0.05(+0.82%)
Jan 26, 2018
6.290
6.350
6.110
6.120
768,893
-0.17(-2.70%)
Jan 25, 2018
6.190
6.380
6.060
6.290
970,888
+0.18(+2.95%)
Jan 24, 2018
6.310
6.430
5.835
6.110
2,069,802
-0.17(-2.71%)
Jan 23, 2018
6.460
6.590
6.240
6.280
2,269,747
-0.11(-1.72%)
Jan 22, 2018
6.310
6.750
6.270
6.390
3,043,385
+0.10(+1.59%)
Jan 19, 2018
5.820
6.400
5.740
6.290
4,723,066
+0.57(+9.97%)
Jan 18, 2018
5.410
5.810
5.410
5.720
5,108,776
+0.00(+0.00%)
Jan 17, 2018
5.590
5.860
5.370
5.720
1,858,801
+0.12(+2.14%)
Jan 16, 2018
5.900
5.910
5.304
5.600
2,922,093
-0.12(-2.10%)
Jan 12, 2018
5.720
5.720
5.720
0
+0.68(+13.49%)
Jan 11, 2018
4.440
5.470
4.370
5.040
4,866,172
+0.64(+14.55%)
Jan 10, 2018
4.570
4.676
4.310
4.400
1,966,840
-0.22(-4.76%)
Jan 09, 2018
4.580
4.900
4.455
4.620
1,430,439
+0.07(+1.54%)
Jan 08, 2018
4.880
4.900
4.370
4.550
2,659,533
-0.32(-6.57%)
Jan 05, 2018
4.860
5.230
4.660
4.870
2,278,246
+0.02(+0.41%)
Jan 04, 2018
4.580
5.130
4.500
4.850
3,402,024
+0.21(+4.53%)
Jan 03, 2018
3.790
4.880
3.770
4.640
5,873,915
+0.92(+24.73%)
Jan 02, 2018
3.690
3.830
3.570
3.720
778,349
+0.04(+1.09%)
Dec 29, 2017
3.680
3.680
3.680
0
-0.29(-7.30%)
Dec 28, 2017
3.860
4.030
3.860
3.970
1,110,740
+0.13(+3.39%)
Dec 27, 2017
3.820
3.910
3.761
3.840
1,252,920
+0.05(+1.32%)
Dec 26, 2017
3.700
3.860
3.620
3.790
1,054,488
+0.08(+2.16%)
Dec 22, 2017
3.450
3.827
3.424
3.710
1,996,695
+0.33(+9.76%)
Dec 21, 2017
3.400
3.540
3.370
3.380
1,105,958
-0.05(-1.46%)
Dec 20, 2017
3.290
3.585
3.270
3.430
1,378,629
+0.17(+5.21%)
Dec 19, 2017
3.250
3.380
3.227
3.260
1,128,590
+0.03(+0.93%)
Dec 18, 2017
3.150
3.395
3.140
3.230
1,254,305
+0.09(+2.87%)
Dec 15, 2017
3.190
3.200
3.080
3.140
1,305,646
-0.01(-0.32%)
Dec 14, 2017
3.410
3.420
3.050
3.150
1,702,102
-0.25(-7.35%)
Dec 13, 2017
3.300
3.410
3.010
3.400
2,037,395
-0.15(-4.23%)
Dec 12, 2017
3.540
3.650
3.440
3.550
996,980
+0.04(+1.14%)
Dec 11, 2017
3.450
3.595
3.370
3.510
939,491
+0.06(+1.74%)
Dec 08, 2017
3.570
3.594
3.400
3.450
901,002
-0.15(-4.17%)
Dec 07, 2017
3.430
3.680
3.420
3.600
1,765,403
+0.14(+4.05%)
Dec 06, 2017
3.510
3.620
3.380
3.460
1,940,931
+0.13(+3.90%)
Dec 05, 2017
3.330
3.460
3.300
3.330
538,245
+0.00(+0.00%)
Dec 04, 2017
3.540
3.540
3.290
3.330
748,491
-0.16(-4.58%)
Dec 01, 2017
3.550
3.560
3.334
3.490
1,016,117
-0.08(-2.24%)
Nov 30, 2017
3.540
3.650
3.440
3.570
1,181,040
+0.03(+0.85%)
Nov 29, 2017
3.950
4.019
3.520
3.540
5,152,800
-0.35(-9.00%)
Nov 28, 2017
3.950
4.100
3.790
3.890
1,416,156
+0.05(+1.30%)
Nov 27, 2017
3.900
3.990
3.720
3.840
1,704,977
+0.14(+3.78%)
Nov 24, 2017
3.620
3.710
3.620
3.700
241,435
+0.06(+1.65%)
Nov 22, 2017
3.640
3.720
3.620
3.640
429,258
+0.01(+0.28%)
Nov 21, 2017
3.680
3.730
3.610
3.630
371,206
-0.06(-1.63%)
Nov 20, 2017
3.700
3.770
3.660
3.690
252,277
-0.01(-0.27%)
Nov 17, 2017
3.620
3.870
3.620
3.700
657,521
+0.11(+3.06%)
Nov 16, 2017
3.590
3.710
3.540
3.590
412,908
+0.00(+0.00%)
Nov 15, 2017
3.510
3.680
3.420
3.590
357,989
+0.03(+0.84%)
Nov 14, 2017
3.600
3.620
3.410
3.560
455,480
-0.05(-1.39%)
Nov 13, 2017
3.640
3.700
3.540
3.610
322,766
-0.07(-1.90%)
Nov 10, 2017
3.650
3.780
3.600
3.680
401,212
+0.04(+1.10%)
Nov 09, 2017
3.520
3.715
3.510
3.640
482,533
+0.05(+1.39%)
Nov 08, 2017
3.570
3.670
3.480
3.590
336,351
+0.02(+0.56%)
Nov 07, 2017
3.700
3.720
3.530
3.570
280,789
-0.10(-2.72%)
Nov 06, 2017
3.660
3.780
3.660
3.670
387,341
-0.04(-1.08%)
Nov 03, 2017
3.500
3.750
3.490
3.710
583,451
+0.15(+4.21%)
Nov 02, 2017
3.490
3.645
3.390
3.560
378,550
+0.05(+1.42%)
Nov 01, 2017
3.650
3.700
3.460
3.510
373,390
-0.13(-3.57%)
Oct 31, 2017
3.660
3.750
3.570
3.640
241,297
-0.01(-0.27%)
Oct 30, 2017
3.650
3.730
3.550
3.650
313,379
+0.00(+0.00%)
Oct 27, 2017
3.400
3.660
3.400
3.650
407,819
+0.26(+7.67%)
Oct 26, 2017
3.750
3.750
3.320
3.390
1,035,226
-0.35(-9.36%)
Oct 25, 2017
3.800
3.890
3.720
3.740
453,195
-0.08(-2.09%)
Oct 24, 2017
3.880
3.945
3.800
3.820
418,189
-0.07(-1.80%)
Oct 23, 2017
3.880
3.950
3.850
3.890
557,143
+0.02(+0.52%)
Oct 20, 2017
4.020
4.070
3.860
3.870
669,662
-0.13(-3.25%)
Oct 19, 2017
3.840
4.060
3.810
4.000
698,766
+0.10(+2.56%)
Oct 18, 2017
3.970
3.970
3.720
3.900
511,751
-0.02(-0.51%)
Oct 17, 2017
3.850
4.050
3.790
3.920
604,999
+0.03(+0.77%)
Oct 16, 2017
4.000
4.050
3.730
3.890
714,228
-0.11(-2.75%)
Oct 13, 2017
4.090
4.120
3.970
4.000
575,869
-0.06(-1.48%)
Oct 12, 2017
4.110
4.150
3.980
4.060
476,429
-0.04(-0.98%)
Oct 11, 2017
4.020
4.150
3.970
4.100
1,037,230
+0.11(+2.76%)
Oct 10, 2017
4.440
4.440
3.940
3.990
1,926,351
-0.37(-8.49%)
Oct 09, 2017
4.230
4.420
4.210
4.360
1,175,203
+0.11(+2.59%)
Oct 06, 2017
4.350
4.430
4.200
4.250
680,801
-0.13(-2.97%)
Oct 05, 2017
4.350
4.430
4.240
4.380
802,139
-0.02(-0.45%)
Oct 04, 2017
4.530
4.530
4.400
4.400
814,451
-0.10(-2.22%)
Oct 03, 2017
4.500
4.525
4.340
4.500
1,052,898
+0.05(+1.12%)
Oct 02, 2017
4.480
4.540
4.330
4.450
1,559,110
+0.12(+2.77%)
Sep 29, 2017
4.260
4.417
4.120
4.330
1,057,272
+0.11(+2.61%)
Sep 28, 2017
4.010
4.340
4.000
4.220
1,851,652
+0.27(+6.84%)
Sep 27, 2017
3.650
4.020
3.650
3.950
1,607,869
+0.29(+7.92%)
Sep 26, 2017
3.780
3.870
3.640
3.660
1,107,014
-0.08(-2.14%)
Sep 25, 2017
3.600
3.790
3.590
3.740
1,276,873
+0.19(+5.35%)
Sep 22, 2017
3.490
3.580
3.400
3.550
692,300
+0.04(+1.14%)
Sep 21, 2017
3.520
3.660
3.400
3.510
1,331,639
-0.01(-0.28%)
Sep 20, 2017
3.260
3.590
3.244
3.520
2,029,811
+0.30(+9.32%)
Sep 19, 2017
3.350
3.370
3.030
3.220
1,208,946
-0.09(-2.72%)
Sep 18, 2017
3.610
3.670
3.250
3.310
3,091,934
+0.01(+0.30%)
Sep 15, 2017
2.760
3.360
2.750
3.300
3,647,096
+0.51(+18.28%)
Sep 14, 2017
3.510
3.525
2.650
2.790
3,584,277
-0.74(-20.96%)
Sep 13, 2017
3.440
3.740
3.400
3.530
1,605,994
+0.09(+2.62%)
Sep 12, 2017
3.520
3.887
3.400
3.440
2,677,248
+0.01(+0.29%)
Sep 11, 2017
3.160
3.550
3.160
3.430
1,654,338
+0.32(+10.29%)
Sep 08, 2017
3.350
3.372
3.040
3.110
1,434,433
-0.20(-6.04%)
Sep 07, 2017
3.040
3.410
2.950
3.310
1,755,736
+0.30(+9.97%)
Sep 06, 2017
3.020
3.060
2.880
3.010
947,587
+0.04(+1.35%)
Sep 05, 2017
2.860
3.100
2.810
2.970
1,713,613
+0.11(+3.85%)
Sep 01, 2017
2.840
2.890
2.730
2.860
555,200
+0.06(+2.14%)
Aug 31, 2017
2.780
2.840
2.681
2.800
893,080
+0.06(+2.19%)
Aug 30, 2017
2.670
2.950
2.640
2.740
1,799,923
+0.10(+3.79%)
Aug 29, 2017
2.670
2.769
2.560
2.640
760,105
-0.10(-3.65%)
Aug 28, 2017
2.600
2.740
2.410
2.740
1,323,898
+0.16(+6.20%)
Aug 25, 2017
2.710
2.770
2.560
2.580
1,836,260
-0.23(-8.19%)
Aug 24, 2017
2.250
2.830
2.221
2.810
4,941,774
+0.59(+26.58%)
Aug 23, 2017
2.130
2.240
2.083
2.220
777,242
+0.10(+4.72%)
Aug 22, 2017
2.050
2.150
2.020
2.120
443,926
+0.09(+4.43%)
Aug 21, 2017
2.180
2.180
1.970
2.030
773,140
-0.09(-4.25%)
Aug 18, 2017
2.030
2.260
2.000
2.120
1,837,615
+0.11(+5.47%)
Aug 17, 2017
1.930
2.050
1.900
2.010
843,679
+0.09(+4.69%)
Aug 16, 2017
1.960
1.960
1.900
1.920
246,024
-0.02(-1.03%)
Aug 15, 2017
1.950
1.970
1.900
1.940
281,150
+0.00(+0.00%)
Aug 14, 2017
1.870
2.000
1.840
1.940
640,806
+0.10(+5.43%)
Aug 11, 2017
1.760
1.840
1.720
1.840
382,479
+0.09(+5.14%)
Aug 10, 2017
1.840
1.860
1.750
1.750
444,258
-0.09(-4.89%)
Aug 09, 2017
1.880
1.950
1.830
1.840
681,520
-0.08(-4.17%)
Aug 08, 2017
2.050
2.075
1.880
1.920
966,072
-0.12(-5.88%)
Aug 07, 2017
1.840
2.170
1.830
2.040
2,907,842
+0.20(+10.87%)
Aug 04, 2017
1.750
1.840
1.650
1.840
1,088,764
+0.14(+8.24%)
Aug 03, 2017
1.670
1.740
1.660
1.700
462,950
+0.01(+0.59%)
Aug 02, 2017
1.700
1.710
1.630
1.690
408,542
-0.03(-1.74%)
Aug 01, 2017
1.750
1.760
1.705
1.720
334,974
-0.04(-2.27%)
Jul 31, 2017
1.800
1.810
1.670
1.760
772,080
-0.03(-1.68%)
Jul 28, 2017
1.790
1.900
1.687
1.790
987,102
-0.06(-3.24%)
Jul 27, 2017
1.850
1.860
1.650
1.850
1,439,211
-0.03(-1.60%)
Jul 26, 2017
1.650
1.890
1.630
1.880
2,380,283
+0.28(+17.50%)
Jul 25, 2017
1.610
1.628
1.570
1.600
286,840
+0.02(+1.27%)
Jul 24, 2017
1.510
1.640
1.505
1.580
1,210,442
+0.07(+4.64%)
Jul 21, 2017
1.510
1.550
1.480
1.510
349,588
+0.01(+0.67%)
Jul 20, 2017
1.540
1.500
1.500
376,712
-0.02(-1.32%)
Jul 19, 2017
1.510
1.560
1.510
1.520
384,644
-0.01(-0.65%)
Jul 18, 2017
1.520
1.560
1.510
1.530
415,262
-0.02(-1.29%)
Jul 17, 2017
1.550
1.560
1.510
1.550
296,117
+0.03(+1.97%)
Jul 14, 2017
1.570
1.590
1.510
1.520
291,787
-0.04(-2.56%)
Jul 13, 2017
1.550
1.580
1.500
1.560
469,201
+0.00(+0.00%)
Jul 12, 2017
1.550
1.580
1.530
1.560
466,128
+0.03(+1.96%)
Jul 11, 2017
1.560
1.570
1.500
1.530
533,282
-0.03(-1.92%)
Jul 10, 2017
1.620
1.620
1.520
1.560
792,690
-0.06(-3.70%)
Jul 07, 2017
1.620
1.665
1.600
1.620
352,853
+0.02(+1.25%)
Jul 06, 2017
1.660
1.720
1.600
1.600
312,451
-0.07(-4.19%)
Jul 05, 2017
1.650
1.720
1.635
1.670
635,614
+0.02(+1.21%)
Jul 03, 2017
1.640
1.680
1.610
1.650
273,288
+0.03(+1.85%)
Jun 30, 2017
1.570
1.630
1.570
1.620
421,893
+0.04(+2.53%)
Jun 29, 2017
1.630
1.650
1.570
1.580
516,915
-0.05(-3.07%)
Jun 28, 2017
1.590
1.670
1.570
1.630
921,777
+0.04(+2.52%)
Jun 27, 2017
1.580
1.680
1.580
1.590
1,007,872
+0.00(+0.00%)
Jun 26, 2017
1.590
1.630
1.550
1.590
2,164,595
+0.04(+2.58%)
Jun 23, 2017
1.550
1.550
9,124,907
-0.18(-10.40%)
Jun 22, 2017
1.790
1.900
1.730
1.730
1,208,288
-0.03(-1.70%)
Jun 21, 2017
1.640
1.865
1.600
1.760
1,650,260
+0.13(+7.98%)
Jun 20, 2017
1.650
1.680
1.600
1.630
522,169
-0.02(-1.21%)
Jun 19, 2017
1.590
1.670
1.550
1.650
550,962
+0.06(+3.77%)
Jun 16, 2017
1.640
1.680
1.550
1.590
654,013
-0.09(-5.36%)
Jun 15, 2017
1.600
1.690
1.580
1.680
445,323
+0.07(+4.35%)
Jun 14, 2017
1.570
1.620
1.530
1.610
294,494
+0.04(+2.55%)
Jun 13, 2017
1.570
1.637
1.560
1.570
339,317
-0.01(-0.63%)
Jun 12, 2017
1.640
1.640
1.555
1.580
427,374
-0.04(-2.47%)
Jun 09, 2017
1.590
1.670
1.560
1.620
331,650
+0.01(+0.62%)
Jun 08, 2017
1.630
1.690
1.570
1.610
334,199
-0.04(-2.42%)
Jun 07, 2017
1.670
1.730
1.645
1.650
469,371
+0.00(+0.00%)
Jun 06, 2017
1.530
1.655
1.530
1.650
325,335
+0.09(+5.77%)
Jun 05, 2017
1.520
1.610
1.520
1.560
411,525
-0.06(-3.70%)
Jun 02, 2017
1.540
1.640
1.540
1.620
494,206
+0.09(+5.88%)
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.