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
Zomedica Pharmaceuticals Corp
(NY:
ZOM
)
0.1414
-0.0073 (-4.91%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 18, 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, 2019
0.3200
0.3200
0.2890
0.2954
55,900
-0.01(-3.15%)
May 30, 2019
0.2920
0.3160
0.2920
0.3050
84,577
+0.00(+1.33%)
May 29, 2019
0.2984
0.3290
0.2760
0.3010
247,709
+0.00(+0.33%)
May 28, 2019
0.3000
0.3025
0.2900
0.3000
142,102
+0.00(+1.66%)
May 24, 2019
0.2650
0.3000
0.2550
0.2951
132,800
+0.03(+11.27%)
May 23, 2019
0.2992
0.3008
0.2650
0.2652
82,304
-0.04(-11.84%)
May 22, 2019
0.2810
0.3095
0.2770
0.3008
223,327
-0.00(-1.38%)
May 21, 2019
0.2659
0.3095
0.2655
0.3050
237,323
+0.03(+12.96%)
May 20, 2019
0.2751
0.2823
0.2600
0.2700
65,668
-0.01(-1.85%)
May 17, 2019
0.2785
0.2843
0.2705
0.2751
88,200
-0.01(-5.14%)
May 16, 2019
0.3000
0.2970
0.2750
0.2900
79,340
+0.01(+1.75%)
May 15, 2019
0.3070
0.3090
0.2805
0.2850
135,593
-0.02(-7.77%)
May 14, 2019
0.3010
0.3090
0.3000
0.3090
220,461
+0.01(+3.00%)
May 13, 2019
0.3400
0.3389
0.2955
0.3000
197,693
-0.03(-8.17%)
May 10, 2019
0.3000
0.3300
0.2855
0.3267
407,700
+0.02(+6.69%)
May 09, 2019
0.3183
0.3268
0.3000
0.3062
202,374
-0.01(-3.41%)
May 08, 2019
0.3301
0.3395
0.3100
0.3170
384,355
-0.00(-1.46%)
May 07, 2019
0.3382
0.3410
0.3205
0.3217
76,868
-0.02(-5.38%)
May 06, 2019
0.3395
0.3435
0.3251
0.3400
222,120
-0.00(-1.02%)
May 03, 2019
0.3540
0.3698
0.3328
0.3435
67,000
-0.00(-0.12%)
May 02, 2019
0.3840
0.3840
0.3310
0.3439
266,713
-0.04(-11.39%)
May 01, 2019
0.4300
0.4300
0.3640
0.3881
540,571
-0.03(-7.71%)
Apr 30, 2019
0.3417
0.4500
0.3302
0.4205
1,507,403
+0.07(+20.87%)
Apr 29, 2019
0.3330
0.3500
0.3005
0.3479
261,790
+0.02(+5.42%)
Apr 26, 2019
0.3400
0.3490
0.3200
0.3300
53,400
-0.00(-0.90%)
Apr 25, 2019
0.3570
0.3570
0.3320
0.3330
80,150
-0.03(-7.76%)
Apr 24, 2019
0.3434
0.3610
0.3350
0.3610
113,473
-0.01(-2.43%)
Apr 23, 2019
0.3600
0.3700
0.3300
0.3700
204,330
+0.01(+2.01%)
Apr 22, 2019
0.3317
0.3689
0.3210
0.3627
311,011
+0.02(+6.68%)
Apr 18, 2019
0.3120
0.3505
0.3120
0.3400
237,100
+0.03(+9.11%)
Apr 17, 2019
0.3301
0.3500
0.3060
0.3116
212,145
-0.02(-5.60%)
Apr 16, 2019
0.3270
0.3380
0.3200
0.3301
146,117
+0.01(+3.16%)
Apr 15, 2019
0.3500
0.3600
0.3100
0.3200
277,939
-0.03(-7.81%)
Apr 12, 2019
0.3300
0.3700
0.3155
0.3471
753,300
+0.03(+10.02%)
Apr 11, 2019
0.3300
0.3300
0.3100
0.3155
65,894
-0.01(-4.39%)
Apr 10, 2019
0.3288
0.3300
0.3212
0.3300
177,390
+0.01(+3.13%)
Apr 09, 2019
0.3440
0.3440
0.3150
0.3200
109,832
-0.01(-3.03%)
Apr 08, 2019
0.3600
0.3760
0.3300
0.3300
233,399
-0.02(-6.22%)
Apr 05, 2019
0.2967
0.3800
0.2967
0.3519
513,200
+0.06(+18.60%)
Apr 04, 2019
0.3216
0.3216
0.2801
0.2967
187,010
-0.02(-6.67%)
Apr 03, 2019
0.2980
0.3220
0.2970
0.3179
145,074
+0.02(+7.04%)
Apr 02, 2019
0.3192
0.3240
0.2831
0.2970
375,722
-0.02(-6.49%)
Apr 01, 2019
0.3500
0.3500
0.3072
0.3176
154,686
-0.03(-9.26%)
Mar 29, 2019
0.3300
0.3500
0.3089
0.3500
307,600
+0.02(+4.79%)
Mar 28, 2019
0.3190
0.3390
0.3000
0.3340
394,521
+0.02(+7.74%)
Mar 27, 2019
0.3400
0.3650
0.2994
0.3100
1,017,212
-0.01(-3.13%)
Mar 26, 2019
0.4000
0.4098
0.3200
0.3200
1,284,922
-0.25(-43.82%)
Mar 25, 2019
0.6500
0.6700
0.4960
0.5696
98,167
-0.08(-12.38%)
Mar 22, 2019
0.6265
0.7250
0.6265
0.6501
65,000
+0.01(+1.17%)
Mar 21, 2019
0.7100
0.7257
0.6400
0.6426
88,006
-0.08(-10.75%)
Mar 20, 2019
0.7800
0.8300
0.6500
0.7200
143,619
-0.00(-0.28%)
Mar 19, 2019
0.8060
0.8200
0.7220
0.7220
54,375
-0.06(-7.44%)
Mar 18, 2019
0.7900
0.8500
0.7800
0.7800
45,215
-0.01(-0.65%)
Mar 15, 2019
0.7700
0.8830
0.7700
0.7851
247,700
-0.03(-3.09%)
Mar 14, 2019
0.8725
0.9400
0.7037
0.8101
129,699
-0.06(-6.90%)
Mar 13, 2019
0.8800
0.9432
0.8701
0.8701
52,159
-0.01(-1.35%)
Mar 12, 2019
0.8695
0.8820
0.8695
0.8820
42,558
+0.01(+1.44%)
Mar 11, 2019
0.8500
0.8908
0.8210
0.8695
64,597
+0.03(+3.77%)
Mar 08, 2019
0.8200
0.8800
0.8040
0.8379
17,500
+0.02(+2.18%)
Mar 07, 2019
0.8800
0.9000
0.7500
0.8200
53,138
-0.10(-10.87%)
Mar 06, 2019
1.030
1.050
0.8900
0.9200
327,281
-0.09(-8.91%)
Mar 05, 2019
0.9400
1.030
0.8650
1.010
118,418
+0.06(+6.32%)
Mar 04, 2019
1.010
1.030
0.9400
0.9500
29,469
-0.07(-6.86%)
Mar 01, 2019
1.030
1.030
0.9400
1.020
38,400
-0.01(-0.97%)
Feb 28, 2019
1.010
1.030
0.9362
1.030
31,397
+0.01(+0.98%)
Feb 27, 2019
0.9100
1.040
0.8300
1.020
134,231
+0.06(+6.25%)
Feb 26, 2019
1.020
1.020
0.9000
0.9600
40,793
-0.04(-4.00%)
Feb 25, 2019
0.8800
1.230
0.8800
1.000
214,757
+0.13(+14.94%)
Feb 22, 2019
0.7000
0.8900
0.6200
0.8700
107,200
+0.17(+24.29%)
Feb 21, 2019
0.6200
0.7000
0.6000
0.7000
44,620
+0.10(+16.67%)
Feb 20, 2019
0.6400
0.7000
0.6000
0.6000
43,217
-0.02(-2.69%)
Feb 19, 2019
0.6790
0.7220
0.5918
0.6166
64,640
-0.06(-9.32%)
Feb 15, 2019
0.6500
0.7300
0.6500
0.6800
45,200
+0.03(+4.21%)
Feb 14, 2019
0.7300
0.7300
0.6501
0.6525
107,719
-0.10(-12.77%)
Feb 13, 2019
0.7500
0.7500
0.7000
0.7480
69,402
+0.01(+1.05%)
Feb 12, 2019
0.7200
0.7488
0.6700
0.7402
92,520
+0.01(+1.40%)
Feb 11, 2019
0.7500
0.8000
0.7300
0.7300
71,440
-0.04(-5.19%)
Feb 08, 2019
0.8300
0.8500
0.7700
0.7700
38,700
-0.06(-7.22%)
Feb 07, 2019
0.8170
0.8500
0.8000
0.8299
42,164
+0.01(+1.19%)
Feb 06, 2019
0.7830
0.8900
0.7830
0.8201
37,914
+0.02(+2.54%)
Feb 05, 2019
0.8290
0.8500
0.7937
0.7998
43,003
+0.00(+0.53%)
Feb 04, 2019
0.7200
0.8490
0.7200
0.7956
108,109
+0.07(+8.99%)
Feb 01, 2019
0.7800
0.7800
0.7200
0.7300
62,400
-0.07(-8.73%)
Jan 31, 2019
0.8171
0.8301
0.7200
0.7998
98,011
-0.06(-7.37%)
Jan 30, 2019
0.9400
0.9854
0.7894
0.8634
151,765
-0.09(-9.13%)
Jan 29, 2019
1.000
1.000
0.9266
0.9501
30,673
+0.05(+5.54%)
Jan 28, 2019
1.070
1.100
0.9001
0.9002
88,601
-0.17(-15.87%)
Jan 25, 2019
1.090
1.140
1.050
1.070
47,600
-0.02(-1.83%)
Jan 24, 2019
1.200
1.200
1.050
1.090
37,545
-0.15(-12.10%)
Jan 23, 2019
1.070
1.250
0.8166
1.240
84,339
+0.16(+14.81%)
Jan 22, 2019
1.040
1.250
1.040
1.080
55,184
+0.05(+4.85%)
Jan 18, 2019
1.170
1.270
0.9100
1.030
145,500
-0.19(-15.57%)
Jan 17, 2019
1.150
1.220
1.110
1.220
142,840
+0.05(+4.27%)
Jan 16, 2019
1.220
1.220
1.100
1.170
17,544
-0.01(-0.85%)
Jan 15, 2019
1.190
1.210
1.150
1.180
40,906
+0.06(+5.36%)
Jan 14, 2019
1.210
1.220
1.120
1.120
28,797
-0.09(-7.44%)
Jan 11, 2019
1.210
1.240
1.170
1.210
8,900
-0.02(-1.63%)
Jan 10, 2019
1.230
1.250
1.186
1.230
33,769
-0.02(-1.60%)
Jan 09, 2019
1.250
1.250
1.220
1.250
10,784
+0.00(+0.00%)
Jan 08, 2019
1.210
1.250
1.190
1.250
38,098
+0.00(+0.00%)
Jan 07, 2019
1.220
1.250
1.180
1.250
13,104
+0.01(+0.81%)
Jan 04, 2019
1.180
1.250
1.180
1.240
35,500
+0.08(+6.90%)
Jan 03, 2019
1.230
1.230
1.160
1.160
9,031
-0.09(-7.20%)
Jan 02, 2019
1.200
1.250
1.200
1.250
8,940
+0.02(+1.63%)
Dec 31, 2018
1.250
1.250
1.200
1.230
83,200
-0.02(-1.60%)
Dec 28, 2018
1.190
1.260
1.100
1.250
42,200
+0.05(+4.17%)
Dec 27, 2018
1.280
1.280
1.170
1.200
37,295
-0.04(-3.23%)
Dec 26, 2018
1.280
1.290
1.210
1.240
46,880
+0.07(+5.98%)
Dec 24, 2018
1.250
1.250
1.140
1.170
8,100
-0.11(-8.59%)
Dec 21, 2018
1.050
1.300
1.040
1.280
118,700
-0.01(-0.78%)
Dec 20, 2018
1.190
1.300
1.190
1.290
72,904
+0.11(+9.32%)
Dec 19, 2018
1.490
1.490
1.040
1.180
57,193
-0.19(-13.87%)
Dec 18, 2018
1.450
1.450
1.350
1.370
26,643
-0.04(-2.84%)
Dec 17, 2018
1.460
1.520
1.400
1.410
17,332
-0.07(-4.73%)
Dec 14, 2018
1.440
1.530
1.430
1.480
41,100
+0.01(+0.68%)
Dec 13, 2018
1.450
1.529
1.390
1.470
13,964
+0.02(+1.38%)
Dec 12, 2018
1.520
1.530
1.450
1.450
21,433
-0.03(-2.03%)
Dec 11, 2018
1.370
1.600
1.330
1.480
75,310
+0.14(+10.45%)
Dec 10, 2018
1.390
1.550
1.250
1.340
26,890
-0.15(-10.07%)
Dec 07, 2018
1.580
1.580
1.420
1.490
47,400
-0.08(-5.10%)
Dec 06, 2018
1.640
1.670
1.500
1.570
39,853
-0.07(-4.27%)
Dec 04, 2018
1.630
1.660
1.580
1.640
32,100
-0.05(-2.96%)
Dec 03, 2018
1.690
1.700
1.610
1.690
11,276
+0.02(+1.20%)
Nov 30, 2018
1.640
1.720
1.570
1.670
22,400
+0.00(+0.00%)
Nov 29, 2018
1.700
1.710
1.640
1.670
18,384
-0.06(-3.47%)
Nov 28, 2018
1.540
1.750
1.530
1.730
33,996
+0.19(+12.34%)
Nov 27, 2018
1.750
1.760
1.490
1.540
61,000
-0.18(-10.47%)
Nov 26, 2018
1.540
1.720
1.480
1.720
55,436
+0.18(+11.69%)
Nov 23, 2018
1.320
1.550
1.290
1.540
23,700
+0.19(+14.07%)
Nov 21, 2018
1.350
1.350
1.350
0
+0.05(+3.85%)
Nov 20, 2018
1.120
1.300
1.120
1.300
40,751
+0.15(+13.04%)
Nov 19, 2018
1.590
1.590
1.080
1.150
53,615
-0.44(-27.67%)
Nov 16, 2018
1.600
1.610
1.540
1.590
31,000
-0.04(-2.45%)
Nov 15, 2018
1.680
1.680
1.570
1.630
8,868
+0.02(+1.24%)
Nov 14, 2018
1.710
1.710
1.450
1.610
9,977
-0.04(-2.42%)
Nov 13, 2018
1.770
1.790
1.630
1.650
6,228
-0.09(-5.17%)
Nov 12, 2018
1.800
1.800
1.740
1.740
7,276
-0.04(-2.25%)
Nov 09, 2018
1.820
1.850
1.770
1.780
33,100
-0.05(-2.73%)
Nov 08, 2018
1.750
1.850
1.750
1.830
48,511
+0.08(+4.57%)
Nov 07, 2018
1.750
1.770
1.690
1.750
23,673
+0.00(+0.00%)
Nov 06, 2018
1.780
1.780
1.750
1.750
3,640
+0.00(+0.00%)
Nov 05, 2018
1.750
1.750
1.720
1.750
5,463
+0.03(+1.74%)
Nov 02, 2018
1.740
1.750
1.720
1.720
15,700
-0.02(-1.15%)
Nov 01, 2018
1.740
1.740
1.650
1.740
13,113
+0.02(+1.16%)
Oct 31, 2018
1.720
1.740
1.670
1.720
26,418
+0.00(+0.00%)
Oct 30, 2018
1.640
1.720
1.640
1.720
17,304
+0.02(+1.18%)
Oct 29, 2018
1.700
1.720
1.650
1.700
18,160
+0.02(+1.19%)
Oct 26, 2018
1.640
1.700
1.450
1.680
25,300
+0.03(+1.82%)
Oct 25, 2018
1.570
1.690
1.570
1.650
21,238
+0.10(+6.45%)
Oct 24, 2018
1.670
1.710
1.550
1.550
16,465
-0.10(-6.06%)
Oct 23, 2018
1.720
1.740
1.640
1.650
12,235
-0.10(-5.71%)
Oct 22, 2018
1.670
1.750
1.670
1.750
11,153
+0.10(+6.06%)
Oct 19, 2018
1.730
1.730
1.650
1.650
31,400
+0.01(+0.61%)
Oct 18, 2018
1.700
1.730
1.630
1.640
24,439
-0.07(-4.09%)
Oct 17, 2018
1.780
1.780
1.710
1.710
23,093
-0.07(-3.93%)
Oct 16, 2018
1.710
1.780
1.710
1.780
30,135
+0.06(+3.49%)
Oct 15, 2018
1.760
1.760
1.700
1.720
12,350
+0.02(+1.18%)
Oct 12, 2018
1.440
1.700
1.410
1.700
67,700
+0.33(+24.09%)
Oct 11, 2018
1.680
1.680
1.360
1.370
15,655
-0.32(-18.93%)
Oct 10, 2018
1.750
1.800
1.690
1.690
27,746
-0.12(-6.63%)
Oct 09, 2018
1.790
1.930
1.770
1.810
18,789
+0.06(+3.43%)
Oct 08, 2018
1.780
1.800
1.750
1.750
32,844
-0.02(-1.13%)
Oct 05, 2018
1.780
1.800
1.770
1.770
8,200
-0.02(-1.12%)
Oct 04, 2018
1.860
1.861
1.750
1.790
32,545
-0.06(-3.24%)
Oct 03, 2018
1.860
1.880
1.760
1.850
12,617
+0.00(+0.00%)
Oct 02, 2018
1.830
1.920
1.830
1.850
25,372
-0.07(-3.65%)
Oct 01, 2018
1.969
1.969
1.910
1.920
9,801
+0.05(+2.67%)
Sep 28, 2018
1.990
2.020
1.870
1.870
32,100
-0.14(-6.97%)
Sep 27, 2018
2.020
2.020
1.899
2.010
18,776
+0.02(+1.01%)
Sep 26, 2018
2.010
2.020
1.970
1.990
8,609
-0.01(-0.50%)
Sep 25, 2018
2.020
2.060
1.983
2.000
17,616
+0.10(+5.26%)
Sep 24, 2018
2.030
2.100
1.900
1.900
23,168
-0.15(-7.32%)
Sep 21, 2018
1.810
2.080
1.810
2.050
218,200
+0.18(+9.63%)
Sep 20, 2018
2.100
2.100
1.860
1.870
27,965
+0.06(+3.31%)
Sep 19, 2018
2.000
2.010
1.810
1.810
44,989
-0.19(-9.50%)
Sep 18, 2018
2.060
2.100
2.000
2.000
19,157
-0.03(-1.48%)
Sep 17, 2018
2.120
2.120
2.000
2.030
33,161
+0.03(+1.50%)
Sep 14, 2018
2.080
2.100
2.000
2.000
19,700
-0.09(-4.31%)
Sep 13, 2018
2.200
2.200
2.050
2.090
11,099
-0.09(-4.13%)
Sep 12, 2018
2.160
2.200
2.160
2.180
26,588
+0.00(+0.00%)
Sep 11, 2018
2.170
2.200
2.100
2.180
19,153
-0.02(-0.91%)
Sep 10, 2018
2.230
2.250
2.160
2.200
22,409
+0.00(+0.00%)
Sep 07, 2018
2.010
2.400
2.010
2.200
201,600
+0.13(+6.28%)
Sep 06, 2018
2.080
2.130
2.060
2.070
8,253
-0.02(-0.96%)
Sep 05, 2018
2.110
2.130
2.080
2.090
12,222
-0.03(-1.42%)
Sep 04, 2018
2.120
2.150
2.050
2.120
12,621
-0.01(-0.47%)
Aug 31, 2018
2.130
2.130
2.130
0
-0.06(-2.74%)
Aug 30, 2018
2.170
2.200
2.170
2.190
39,487
+0.01(+0.46%)
Aug 29, 2018
2.200
2.200
2.170
2.180
38,385
+0.00(+0.00%)
Aug 28, 2018
2.130
2.200
2.100
2.180
19,802
+0.06(+2.83%)
Aug 27, 2018
2.150
2.170
2.080
2.120
28,714
-0.05(-2.30%)
Aug 24, 2018
2.160
2.170
2.140
2.170
19,100
+0.00(+0.00%)
Aug 23, 2018
2.200
2.200
2.150
2.170
25,070
-0.04(-1.81%)
Aug 22, 2018
2.250
2.250
2.180
2.210
48,331
+0.01(+0.45%)
Aug 21, 2018
2.190
2.200
2.170
2.200
51,592
+0.01(+0.46%)
Aug 20, 2018
2.180
2.200
2.178
2.190
23,069
+0.04(+1.86%)
Aug 17, 2018
2.070
2.185
2.070
2.150
15,300
-0.03(-1.38%)
Aug 16, 2018
2.130
2.180
2.040
2.180
44,619
+0.08(+3.81%)
Aug 15, 2018
2.150
2.150
2.100
2.100
9,319
-0.05(-2.33%)
Aug 14, 2018
2.000
2.150
2.000
2.150
9,559
+0.04(+1.90%)
Aug 13, 2018
2.140
2.150
2.110
2.110
7,318
+0.00(+0.00%)
Aug 10, 2018
2.150
2.180
2.110
2.110
4,600
-0.09(-4.09%)
Aug 09, 2018
2.160
2.200
2.000
2.200
10,335
+0.02(+0.92%)
Aug 08, 2018
2.180
2.200
2.130
2.180
9,565
-0.01(-0.46%)
Aug 07, 2018
2.200
2.270
2.136
2.190
19,659
-0.01(-0.45%)
Aug 06, 2018
2.050
2.210
2.030
2.200
11,723
+0.09(+4.27%)
Aug 03, 2018
2.150
2.190
2.000
2.110
45,800
-0.02(-0.94%)
Aug 02, 2018
2.180
2.215
2.060
2.130
26,471
+0.00(+0.00%)
Aug 01, 2018
2.160
2.240
2.100
2.130
12,464
-0.02(-0.93%)
Jul 31, 2018
2.270
2.270
2.150
2.150
25,051
-0.07(-3.15%)
Jul 30, 2018
2.140
2.240
2.100
2.220
13,068
+0.10(+4.72%)
Jul 27, 2018
2.290
2.290
2.120
2.120
23,300
-0.15(-6.61%)
Jul 26, 2018
2.280
2.280
2.230
2.270
14,378
+0.02(+0.89%)
Jul 25, 2018
2.270
2.280
2.220
2.250
27,787
-0.04(-1.75%)
Jul 24, 2018
2.230
2.300
2.172
2.290
45,331
+0.01(+0.44%)
Jul 23, 2018
2.170
2.300
2.170
2.280
21,934
+0.03(+1.33%)
Jul 20, 2018
2.190
2.330
2.130
2.250
32,853
+0.06(+2.74%)
Jul 19, 2018
2.130
2.210
2.090
2.190
13,350
+0.07(+3.30%)
Jul 18, 2018
2.190
2.400
2.091
2.120
14,846
-0.09(-4.07%)
Jul 17, 2018
2.280
2.330
2.150
2.210
22,616
-0.05(-2.21%)
Jul 16, 2018
2.190
2.300
2.190
2.260
185,624
+0.01(+0.44%)
Jul 13, 2018
2.220
2.270
2.220
2.250
26,693
+0.01(+0.45%)
Jul 12, 2018
2.290
2.290
2.090
2.240
17,701
+0.00(+0.00%)
Jul 11, 2018
2.150
2.280
2.090
2.240
18,185
+0.08(+3.70%)
Jul 10, 2018
2.180
2.218
2.130
2.160
18,947
+0.03(+1.41%)
Jul 09, 2018
2.100
2.140
2.081
2.130
11,383
+0.03(+1.43%)
Jul 06, 2018
2.230
2.290
2.050
2.100
29,155
-0.11(-4.98%)
Jul 05, 2018
2.280
2.290
2.180
2.210
17,619
-0.06(-2.64%)
Jul 03, 2018
2.270
2.270
2.270
0
+0.05(+2.25%)
Jul 02, 2018
2.260
2.300
2.080
2.220
52,384
-0.03(-1.33%)
Jun 29, 2018
2.300
2.250
15,987
+0.02(+0.90%)
Jun 28, 2018
2.300
2.310
2.119
2.230
128,163
-0.05(-2.19%)
Jun 27, 2018
2.530
2.530
2.140
2.280
307,581
-0.29(-11.28%)
Jun 26, 2018
2.500
2.585
2.440
2.570
130,004
+0.06(+2.39%)
Jun 25, 2018
2.800
2.800
2.450
2.510
383,791
-0.47(-15.77%)
Jun 22, 2018
2.000
2.980
1.820
2.980
4,360,380
+0.98(+49.00%)
Jun 21, 2018
1.900
2.020
1.850
2.000
142,312
+0.11(+5.82%)
Jun 20, 2018
1.900
1.900
1.860
1.890
91,914
-0.01(-0.53%)
Jun 19, 2018
1.950
1.950
1.850
1.900
90,953
-0.06(-3.06%)
Jun 18, 2018
1.760
1.960
1.760
1.960
71,640
+0.21(+12.00%)
Jun 15, 2018
1.950
1.750
1.750
93,938
-0.16(-8.38%)
Jun 14, 2018
1.890
1.950
1.890
1.910
31,629
+0.01(+0.53%)
Jun 13, 2018
1.900
1.950
1.865
1.900
26,034
+0.00(+0.00%)
Jun 12, 2018
1.900
1.900
1.800
1.900
33,193
+0.00(+0.00%)
Jun 11, 2018
1.900
1.950
1.890
1.900
49,004
+0.00(+0.00%)
Jun 08, 2018
1.950
1.950
1.880
1.900
20,385
-0.04(-2.06%)
Jun 07, 2018
1.930
1.950
1.910
1.940
21,532
+0.03(+1.57%)
Jun 06, 2018
1.910
1.910
18,131
+0.01(+0.53%)
Jun 05, 2018
1.930
1.980
1.881
1.900
33,767
-0.06(-3.06%)
Jun 04, 2018
1.880
1.990
1.880
1.960
27,057
+0.10(+5.38%)
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.