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
)
3.450
+0.140 (+4.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 17, 2024
3.300
3.570
3.280
3.450
374,899
+0.14(+4.23%)
May 16, 2024
3.130
3.410
3.000
3.310
1,210,016
-0.86(-20.62%)
May 15, 2024
4.150
4.340
4.080
4.170
453,257
-0.03(-0.71%)
May 14, 2024
3.800
4.210
3.790
4.200
512,269
+0.45(+12.00%)
May 13, 2024
3.540
3.750
3.500
3.750
138,394
+0.24(+6.84%)
May 10, 2024
3.590
3.600
3.370
3.510
198,185
-0.05(-1.40%)
May 09, 2024
3.520
3.620
3.316
3.560
146,574
+0.03(+0.85%)
May 08, 2024
3.600
3.695
3.505
3.530
166,363
-0.11(-3.02%)
May 07, 2024
3.700
3.740
3.630
3.640
147,718
-0.03(-0.82%)
May 06, 2024
3.750
3.920
3.640
3.670
178,153
-0.06(-1.61%)
May 03, 2024
3.760
3.840
3.610
3.730
158,826
+0.01(+0.27%)
May 02, 2024
3.430
3.730
3.380
3.720
281,508
+0.32(+9.41%)
May 01, 2024
3.160
3.475
3.160
3.400
250,959
+0.25(+7.94%)
Apr 30, 2024
3.100
3.185
3.070
3.150
172,140
+0.02(+0.64%)
Apr 29, 2024
3.180
3.310
3.105
3.130
197,438
-0.02(-0.63%)
Apr 26, 2024
3.070
3.180
3.070
3.150
172,888
+0.09(+2.94%)
Apr 25, 2024
3.010
3.100
2.965
3.060
265,792
+0.02(+0.66%)
Apr 24, 2024
3.090
3.120
3.030
3.040
245,204
-0.05(-1.62%)
Apr 23, 2024
3.110
3.250
3.070
3.090
210,645
+0.01(+0.32%)
Apr 22, 2024
3.160
3.160
3.000
3.080
291,621
+0.03(+0.98%)
Apr 19, 2024
3.170
3.250
3.025
3.050
385,938
-0.16(-4.98%)
Apr 18, 2024
3.320
3.410
3.195
3.210
429,230
-0.13(-3.89%)
Apr 17, 2024
3.480
3.565
3.320
3.340
269,399
-0.09(-2.62%)
Apr 16, 2024
3.390
3.480
3.280
3.430
237,162
+0.05(+1.48%)
Apr 15, 2024
3.710
3.820
3.360
3.380
432,495
-0.38(-10.11%)
Apr 12, 2024
3.930
4.100
3.723
3.760
304,756
-0.18(-4.57%)
Apr 11, 2024
3.690
3.965
3.620
3.940
531,149
+0.30(+8.24%)
Apr 10, 2024
3.370
3.660
3.310
3.640
475,411
+0.21(+6.12%)
Apr 09, 2024
3.460
3.592
3.380
3.430
327,985
+0.01(+0.29%)
Apr 08, 2024
3.520
3.670
3.390
3.420
502,651
-0.01(-0.29%)
Apr 05, 2024
3.120
3.470
3.110
3.430
440,838
+0.31(+9.94%)
Apr 04, 2024
3.110
3.350
3.100
3.120
491,246
-0.03(-0.95%)
Apr 03, 2024
3.000
3.205
2.995
3.150
332,817
+0.10(+3.28%)
Apr 02, 2024
2.920
3.100
2.612
3.050
1,106,866
-0.14(-4.39%)
Apr 01, 2024
3.410
3.410
3.080
3.190
553,413
-0.26(-7.54%)
Mar 28, 2024
3.490
3.505
3.355
3.450
332,863
+0.03(+0.88%)
Mar 27, 2024
3.560
3.560
3.364
3.420
238,020
-0.04(-1.16%)
Mar 26, 2024
3.470
3.581
3.405
3.460
192,595
+0.02(+0.58%)
Mar 25, 2024
3.410
3.520
3.340
3.440
281,230
+0.04(+1.18%)
Mar 22, 2024
3.600
3.650
3.400
3.400
396,978
-0.27(-7.36%)
Mar 21, 2024
3.770
3.940
3.660
3.670
320,528
-0.10(-2.65%)
Mar 20, 2024
3.620
3.810
3.520
3.770
271,176
+0.18(+5.01%)
Mar 19, 2024
3.490
3.703
3.490
3.590
300,326
+0.07(+1.99%)
Mar 18, 2024
3.610
3.670
3.355
3.520
601,209
-0.13(-3.56%)
Mar 15, 2024
3.650
3.820
3.600
3.650
557,098
-0.03(-0.82%)
Mar 14, 2024
4.030
4.060
3.660
3.680
1,099,830
-0.36(-8.91%)
Mar 13, 2024
4.100
4.190
4.010
4.040
361,967
+0.01(+0.25%)
Mar 12, 2024
4.150
4.210
4.010
4.030
314,231
-0.17(-4.05%)
Mar 11, 2024
4.320
4.430
4.180
4.200
326,607
-0.18(-4.11%)
Mar 08, 2024
4.580
4.700
4.320
4.380
442,908
-0.14(-3.10%)
Mar 07, 2024
4.420
4.600
4.355
4.520
292,643
+0.11(+2.49%)
Mar 06, 2024
4.260
4.600
4.155
4.410
565,618
+0.20(+4.75%)
Mar 05, 2024
4.440
4.470
4.190
4.210
326,794
-0.23(-5.18%)
Mar 04, 2024
4.850
4.850
4.230
4.440
596,399
-0.34(-7.11%)
Mar 01, 2024
4.540
4.845
4.480
4.780
436,873
+0.28(+6.22%)
Feb 29, 2024
4.490
4.680
4.400
4.500
324,774
-0.03(-0.66%)
Feb 28, 2024
4.410
4.570
4.360
4.530
429,304
+0.03(+0.67%)
Feb 27, 2024
4.690
4.742
4.375
4.500
443,895
-0.05(-1.10%)
Feb 26, 2024
4.140
4.600
4.140
4.550
530,524
+0.43(+10.44%)
Feb 23, 2024
4.220
4.250
4.030
4.120
423,822
-0.04(-0.84%)
Feb 22, 2024
4.270
4.420
4.150
4.155
453,970
-0.08(-2.00%)
Feb 21, 2024
4.600
4.610
4.170
4.240
754,002
-0.42(-9.01%)
Feb 20, 2024
4.810
4.910
4.595
4.660
624,069
-0.23(-4.70%)
Feb 16, 2024
4.950
5.135
4.830
4.890
896,326
+0.00(+0.00%)
Feb 15, 2024
4.600
5.020
4.420
4.890
1,488,823
+0.31(+6.77%)
Feb 14, 2024
3.740
4.580
3.710
4.580
1,590,121
+0.95(+26.17%)
Feb 13, 2024
3.710
3.770
3.545
3.630
655,443
-0.29(-7.28%)
Feb 12, 2024
3.820
3.955
3.756
3.915
516,638
+0.10(+2.49%)
Feb 09, 2024
3.290
3.915
3.280
3.820
944,255
+0.51(+15.41%)
Feb 08, 2024
3.230
3.370
3.180
3.310
211,852
+0.02(+0.61%)
Feb 07, 2024
3.320
3.400
3.290
3.290
217,665
-0.06(-1.79%)
Feb 06, 2024
3.220
3.360
3.080
3.350
353,515
+0.07(+2.13%)
Feb 05, 2024
3.350
3.416
3.270
3.280
397,360
-0.12(-3.53%)
Feb 02, 2024
3.400
3.424
3.210
3.400
363,996
+0.00(+0.00%)
Feb 01, 2024
3.550
3.570
3.260
3.400
1,431,455
+0.16(+4.94%)
Jan 31, 2024
3.260
3.481
3.200
3.240
483,939
-0.04(-1.22%)
Jan 30, 2024
3.320
3.350
3.140
3.280
630,381
-0.07(-2.09%)
Jan 29, 2024
3.330
3.410
3.205
3.350
489,243
+0.06(+1.82%)
Jan 26, 2024
3.360
3.440
3.212
3.290
374,833
-0.06(-1.79%)
Jan 25, 2024
3.510
3.570
3.290
3.350
661,828
-0.10(-3.04%)
Jan 24, 2024
3.460
3.790
3.440
3.455
725,710
+0.04(+1.32%)
Jan 23, 2024
3.620
3.620
3.015
3.410
1,002,975
-0.18(-5.01%)
Jan 22, 2024
3.910
3.995
3.555
3.590
819,934
-0.30(-7.71%)
Jan 19, 2024
3.890
3.930
3.730
3.890
745,516
+0.02(+0.52%)
Jan 18, 2024
3.870
4.075
3.670
3.870
992,893
-0.01(-0.26%)
Jan 17, 2024
3.390
3.900
3.330
3.880
983,636
+0.40(+11.49%)
Jan 16, 2024
3.450
3.642
3.370
3.480
414,523
-0.05(-1.42%)
Jan 12, 2024
3.740
3.970
3.459
3.530
594,782
-0.16(-4.34%)
Jan 11, 2024
3.710
3.845
3.530
3.690
548,550
-0.05(-1.34%)
Jan 10, 2024
3.940
3.980
3.685
3.740
849,007
-0.21(-5.32%)
Jan 09, 2024
3.550
4.025
3.470
3.950
973,671
+0.38(+10.64%)
Jan 08, 2024
3.050
3.570
3.020
3.570
652,272
+0.51(+16.67%)
Jan 05, 2024
2.960
3.110
2.910
3.060
399,212
+0.03(+0.99%)
Jan 04, 2024
2.950
3.040
2.760
3.030
534,252
+0.15(+5.21%)
Jan 03, 2024
3.290
3.290
2.850
2.880
1,062,186
-0.41(-12.46%)
Jan 02, 2024
3.220
3.520
3.130
3.290
938,767
+0.02(+0.61%)
Dec 29, 2023
3.490
3.570
3.125
3.270
953,674
-0.25(-7.10%)
Dec 28, 2023
3.330
3.595
3.330
3.520
629,016
+0.26(+7.98%)
Dec 27, 2023
3.690
3.760
3.231
3.260
1,284,247
-0.33(-9.19%)
Dec 26, 2023
3.640
3.810
3.580
3.590
1,155,248
-0.04(-1.10%)
Dec 22, 2023
3.160
3.650
3.160
3.630
901,766
+0.45(+14.15%)
Dec 21, 2023
3.010
3.210
3.010
3.180
494,328
+0.19(+6.35%)
Dec 20, 2023
2.950
3.240
2.865
2.990
729,260
+0.01(+0.34%)
Dec 19, 2023
2.890
3.000
2.821
2.980
605,755
+0.10(+3.47%)
Dec 18, 2023
2.870
3.020
2.730
2.880
581,147
+0.04(+1.41%)
Dec 15, 2023
2.870
2.940
2.775
2.840
761,388
-0.03(-1.05%)
Dec 14, 2023
2.940
3.020
2.779
2.870
663,021
+0.02(+0.70%)
Dec 13, 2023
2.600
2.860
2.566
2.850
556,874
+0.26(+10.04%)
Dec 12, 2023
2.490
2.680
2.405
2.590
873,885
+0.07(+2.78%)
Dec 11, 2023
2.550
2.610
2.370
2.520
593,722
-0.05(-1.95%)
Dec 08, 2023
2.560
2.640
2.500
2.570
353,370
-0.02(-0.58%)
Dec 07, 2023
2.950
2.980
2.510
2.585
1,140,807
-0.37(-12.37%)
Dec 06, 2023
2.570
2.958
2.550
2.950
1,203,059
+0.40(+15.69%)
Dec 05, 2023
2.560
2.619
2.275
2.550
911,783
+0.01(+0.39%)
Dec 04, 2023
2.220
2.549
2.220
2.540
1,146,091
+0.31(+13.90%)
Dec 01, 2023
2.160
2.230
1.965
2.230
1,348,754
+0.04(+1.83%)
Nov 30, 2023
2.170
2.395
2.140
2.190
1,220,795
+0.05(+2.34%)
Nov 29, 2023
2.060
2.220
2.020
2.140
697,805
+0.08(+3.88%)
Nov 28, 2023
1.990
2.160
1.930
2.060
576,556
+0.05(+2.49%)
Nov 27, 2023
1.850
2.090
1.850
2.010
1,166,618
+0.17(+9.24%)
Nov 24, 2023
1.830
1.970
1.811
1.840
320,776
+0.04(+2.22%)
Nov 22, 2023
1.720
1.810
1.660
1.800
518,654
+0.12(+7.14%)
Nov 21, 2023
1.760
1.780
1.600
1.680
674,561
-0.07(-4.00%)
Nov 20, 2023
1.650
1.820
1.635
1.750
876,543
+0.11(+6.71%)
Nov 17, 2023
1.540
1.690
1.490
1.640
669,578
+0.13(+8.61%)
Nov 16, 2023
1.480
1.550
1.375
1.510
385,766
+0.00(+0.00%)
Nov 15, 2023
1.470
1.700
1.470
1.510
899,904
+0.02(+1.34%)
Nov 14, 2023
1.440
1.510
1.410
1.490
480,846
+0.09(+6.43%)
Nov 13, 2023
1.230
1.400
1.165
1.400
498,886
+0.15(+12.00%)
Nov 10, 2023
1.200
1.315
1.130
1.250
426,167
-0.01(-0.79%)
Nov 09, 2023
1.360
1.360
1.240
1.260
267,380
-0.04(-3.08%)
Nov 08, 2023
1.420
1.420
1.271
1.300
521,583
-0.12(-8.45%)
Nov 07, 2023
1.340
1.495
1.300
1.420
696,015
+0.06(+4.41%)
Nov 06, 2023
1.400
1.410
1.290
1.360
1,025,961
+0.08(+6.25%)
Nov 03, 2023
1.250
1.369
1.235
1.280
754,847
+0.06(+4.92%)
Nov 02, 2023
1.150
1.230
1.120
1.220
759,877
+0.09(+7.96%)
Nov 01, 2023
1.190
1.200
1.085
1.130
532,446
-0.06(-5.04%)
Oct 31, 2023
1.120
1.220
1.090
1.190
445,754
+0.05(+4.39%)
Oct 30, 2023
1.100
1.170
1.050
1.140
978,170
+0.06(+5.56%)
Oct 27, 2023
1.100
1.120
1.050
1.080
479,483
-0.00(-0.46%)
Oct 26, 2023
1.160
1.170
1.080
1.085
365,631
-0.04(-3.13%)
Oct 25, 2023
1.270
1.270
1.100
1.120
584,504
-0.12(-9.68%)
Oct 24, 2023
1.120
1.320
1.120
1.240
858,003
+0.12(+10.71%)
Oct 23, 2023
1.200
1.200
1.100
1.120
1,113,622
-0.11(-8.94%)
Oct 20, 2023
1.250
1.270
1.200
1.230
460,456
-0.03(-2.38%)
Oct 19, 2023
1.430
1.430
1.240
1.260
670,813
-0.15(-10.32%)
Oct 18, 2023
1.550
1.590
1.400
1.405
975,567
-0.17(-10.51%)
Oct 17, 2023
1.400
1.620
1.210
1.570
2,553,720
+0.03(+1.95%)
Oct 16, 2023
1.090
1.700
0.9200
1.540
7,497,329
-0.73(-32.16%)
Oct 13, 2023
2.380
2.380
2.230
2.270
647,817
-0.12(-5.22%)
Oct 12, 2023
2.620
2.620
2.390
2.395
447,084
-0.23(-8.76%)
Oct 11, 2023
2.790
2.830
2.475
2.625
719,871
-0.15(-5.58%)
Oct 10, 2023
2.790
3.090
2.750
2.780
773,260
-0.02(-0.71%)
Oct 09, 2023
2.740
2.860
2.630
2.800
464,910
+0.03(+1.08%)
Oct 06, 2023
2.750
2.840
2.652
2.770
590,900
+0.02(+0.73%)
Oct 05, 2023
2.600
2.765
2.570
2.750
570,682
+0.14(+5.36%)
Oct 04, 2023
2.750
2.750
2.600
2.610
539,204
-0.08(-2.97%)
Oct 03, 2023
2.700
2.785
2.660
2.690
452,988
-0.08(-2.89%)
Oct 02, 2023
2.920
2.920
2.760
2.770
475,352
-0.15(-5.14%)
Sep 29, 2023
2.950
2.990
2.735
2.920
405,625
+0.00(+0.00%)
Sep 28, 2023
2.930
2.930
2.670
2.920
378,500
+0.07(+2.46%)
Sep 27, 2023
2.920
3.010
2.765
2.850
503,449
-0.03(-1.04%)
Sep 26, 2023
2.990
3.240
2.865
2.880
738,342
-0.11(-3.68%)
Sep 25, 2023
2.930
2.990
2.910
2.990
267,382
+0.05(+1.70%)
Sep 22, 2023
2.910
2.955
2.810
2.940
669,479
+0.13(+4.63%)
Sep 21, 2023
2.920
3.000
2.775
2.810
620,104
-0.12(-4.10%)
Sep 20, 2023
3.110
3.120
2.920
2.930
487,456
-0.16(-5.18%)
Sep 19, 2023
3.050
3.100
2.978
3.090
242,834
+0.06(+1.98%)
Sep 18, 2023
3.120
3.120
3.005
3.030
350,671
-0.08(-2.57%)
Sep 15, 2023
3.240
3.330
3.090
3.110
1,007,489
-0.08(-2.51%)
Sep 14, 2023
3.210
3.255
3.110
3.190
297,780
+0.01(+0.31%)
Sep 13, 2023
3.320
3.340
3.130
3.180
290,893
-0.14(-4.22%)
Sep 12, 2023
3.420
3.460
3.290
3.320
289,812
-0.12(-3.35%)
Sep 11, 2023
3.400
3.490
3.330
3.435
198,421
+0.06(+1.93%)
Sep 08, 2023
3.390
3.460
3.260
3.370
276,284
-0.02(-0.74%)
Sep 07, 2023
3.450
3.480
3.260
3.395
423,713
-0.06(-1.74%)
Sep 06, 2023
3.450
3.490
3.320
3.455
305,358
+0.02(+0.73%)
Sep 05, 2023
3.490
3.740
3.400
3.430
317,160
-0.11(-3.11%)
Sep 01, 2023
3.570
3.670
3.440
3.540
295,571
+0.08(+2.31%)
Aug 31, 2023
3.650
3.680
3.440
3.460
359,361
-0.19(-5.21%)
Aug 30, 2023
3.750
3.790
3.575
3.650
227,820
-0.09(-2.41%)
Aug 29, 2023
3.600
3.790
3.575
3.740
226,829
+0.13(+3.60%)
Aug 28, 2023
3.820
3.859
3.540
3.610
315,521
-0.20(-5.25%)
Aug 25, 2023
3.520
3.820
3.480
3.810
293,950
+0.29(+8.24%)
Aug 24, 2023
3.800
3.820
3.510
3.520
426,305
-0.30(-7.85%)
Aug 23, 2023
3.740
3.940
3.730
3.820
292,589
+0.11(+2.96%)
Aug 22, 2023
3.660
3.770
3.540
3.710
312,225
+0.07(+1.92%)
Aug 21, 2023
3.550
3.650
3.419
3.640
421,696
+0.11(+3.12%)
Aug 18, 2023
3.450
3.595
3.390
3.530
711,130
+0.03(+0.86%)
Aug 17, 2023
3.570
3.640
3.460
3.500
404,581
-0.04(-0.99%)
Aug 16, 2023
3.720
3.720
3.510
3.535
490,014
-0.19(-5.23%)
Aug 15, 2023
3.990
3.990
3.700
3.730
506,367
-0.26(-6.52%)
Aug 14, 2023
4.280
4.500
3.970
3.990
590,474
-0.31(-7.21%)
Aug 11, 2023
4.170
4.450
4.080
4.300
297,310
+0.10(+2.38%)
Aug 10, 2023
4.300
4.410
4.080
4.200
362,576
-0.13(-3.00%)
Aug 09, 2023
3.980
4.360
3.930
4.330
479,728
+0.08(+1.88%)
Aug 08, 2023
3.960
4.270
3.950
4.250
295,326
+0.26(+6.52%)
Aug 07, 2023
4.270
4.270
3.930
3.990
414,987
-0.28(-6.56%)
Aug 04, 2023
4.200
4.310
4.090
4.270
349,853
+0.07(+1.67%)
Aug 03, 2023
3.960
4.245
3.930
4.200
607,498
+0.25(+6.33%)
Aug 02, 2023
4.100
4.170
3.910
3.950
506,871
-0.22(-5.28%)
Aug 01, 2023
4.360
4.360
4.143
4.170
353,816
-0.18(-4.14%)
Jul 31, 2023
4.390
4.540
4.300
4.350
286,878
-0.01(-0.23%)
Jul 28, 2023
4.380
4.500
4.240
4.360
744,568
+0.01(+0.23%)
Jul 27, 2023
4.500
4.605
4.285
4.350
514,428
-0.06(-1.36%)
Jul 26, 2023
4.930
4.970
4.390
4.410
905,300
-0.52(-10.55%)
Jul 25, 2023
5.120
5.230
4.880
4.930
1,260,897
-0.21(-4.09%)
Jul 24, 2023
5.330
5.350
5.121
5.140
305,173
-0.16(-3.02%)
Jul 21, 2023
5.410
5.470
5.280
5.300
271,841
-0.06(-1.12%)
Jul 20, 2023
5.690
5.713
5.310
5.360
364,591
-0.33(-5.80%)
Jul 19, 2023
5.390
5.840
5.390
5.690
547,854
+0.36(+6.75%)
Jul 18, 2023
5.100
5.350
5.100
5.330
313,935
+0.20(+3.90%)
Jul 17, 2023
5.140
5.250
5.030
5.130
195,325
-0.03(-0.58%)
Jul 14, 2023
5.080
5.230
5.060
5.160
251,738
+0.07(+1.38%)
Jul 13, 2023
5.220
5.410
5.025
5.090
259,224
-0.15(-2.86%)
Jul 12, 2023
5.270
5.329
5.200
5.240
189,491
+0.06(+1.16%)
Jul 11, 2023
5.450
5.510
5.100
5.180
425,545
-0.23(-4.25%)
Jul 10, 2023
5.230
5.550
5.230
5.410
274,045
+0.14(+2.66%)
Jul 07, 2023
4.920
5.280
4.920
5.270
295,186
+0.34(+6.90%)
Jul 06, 2023
5.020
5.105
4.895
4.930
559,754
-0.17(-3.33%)
Jul 05, 2023
5.220
5.280
5.090
5.100
374,761
-0.15(-2.86%)
Jul 03, 2023
5.450
5.480
5.220
5.250
176,665
-0.19(-3.49%)
Jun 30, 2023
5.300
5.510
5.300
5.440
306,856
+0.13(+2.45%)
Jun 29, 2023
5.680
5.730
5.280
5.310
609,861
-0.40(-7.01%)
Jun 28, 2023
5.460
5.819
5.280
5.710
639,504
+0.21(+3.72%)
Jun 27, 2023
5.410
5.530
5.020
5.505
624,824
+0.10(+1.94%)
Jun 26, 2023
5.330
5.570
4.830
5.400
1,564,457
-0.09(-1.64%)
Jun 23, 2023
5.620
5.840
5.320
5.490
8,474,953
-0.22(-3.85%)
Jun 22, 2023
5.800
5.960
5.640
5.710
382,313
-0.12(-2.06%)
Jun 21, 2023
6.300
6.300
5.750
5.830
675,850
-0.46(-7.31%)
Jun 20, 2023
5.950
6.360
5.950
6.290
705,818
+0.32(+5.36%)
Jun 16, 2023
5.940
6.220
5.940
5.970
551,201
+0.00(+0.00%)
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.