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
Aethlon Medical
(NQ:
AEMD
)
0.4200
+0.0100 (+2.44%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 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 (%)
Jul 30, 2021
4.870
5.100
4.820
4.900
310,331
-0.02(-0.40%)
Jul 29, 2021
5.170
5.240
4.870
4.920
410,635
-0.34(-6.47%)
Jul 28, 2021
4.780
5.390
4.680
5.260
570,773
+0.43(+8.90%)
Jul 27, 2021
5.010
5.220
4.635
4.830
1,010,038
-0.24(-4.73%)
Jul 26, 2021
5.400
5.500
5.020
5.070
486,594
-0.45(-8.15%)
Jul 23, 2021
5.830
6.188
5.290
5.520
1,292,282
-0.34(-5.80%)
Jul 22, 2021
5.510
6.220
4.680
5.860
2,965,332
+0.26(+4.64%)
Jul 21, 2021
5.170
5.750
5.060
5.600
2,539,925
+0.33(+6.26%)
Jul 20, 2021
4.560
5.270
4.280
5.270
3,950,153
+0.34(+6.90%)
Jul 19, 2021
3.760
5.060
3.700
4.930
16,318,457
+1.17(+31.12%)
Jul 16, 2021
3.640
3.830
3.560
3.760
466,380
+0.10(+2.73%)
Jul 15, 2021
3.710
3.880
3.560
3.660
405,481
+0.00(+0.00%)
Jul 14, 2021
4.090
4.140
3.490
3.660
705,332
-0.47(-11.38%)
Jul 13, 2021
3.920
4.170
3.920
4.130
305,622
+0.21(+5.36%)
Jul 12, 2021
4.240
4.350
3.900
3.920
405,064
-0.29(-6.89%)
Jul 09, 2021
4.200
4.320
4.160
4.210
219,866
-0.03(-0.71%)
Jul 08, 2021
3.940
4.300
3.890
4.240
790,269
+0.06(+1.44%)
Jul 07, 2021
4.540
4.620
4.120
4.180
746,468
-0.38(-8.33%)
Jul 06, 2021
4.750
4.780
4.510
4.560
657,855
-0.23(-4.80%)
Jul 02, 2021
5.030
5.030
4.760
4.790
678,762
-0.22(-4.39%)
Jul 01, 2021
4.950
5.250
4.750
5.010
1,951,467
+0.09(+1.83%)
Jun 30, 2021
5.070
5.080
4.810
4.920
910,002
-0.17(-3.34%)
Jun 29, 2021
5.190
5.340
5.000
5.090
1,085,977
-0.08(-1.55%)
Jun 28, 2021
5.130
5.440
5.125
5.170
954,692
+0.05(+0.98%)
Jun 25, 2021
5.140
5.330
5.000
5.120
1,152,910
-0.21(-3.94%)
Jun 24, 2021
5.500
5.950
5.050
5.330
2,404,556
-0.07(-1.30%)
Jun 23, 2021
5.480
5.500
5.210
5.400
1,207,794
-0.10(-1.82%)
Jun 22, 2021
5.100
5.540
5.085
5.500
1,098,596
+0.32(+6.18%)
Jun 21, 2021
5.220
5.700
4.880
5.180
3,672,286
-0.04(-0.77%)
Jun 18, 2021
5.210
5.348
5.050
5.220
849,222
-0.14(-2.61%)
Jun 17, 2021
5.200
5.620
5.023
5.360
2,228,612
+0.09(+1.71%)
Jun 16, 2021
5.490
5.500
5.000
5.270
2,246,124
-0.27(-4.87%)
Jun 15, 2021
5.950
6.200
5.540
5.540
4,143,174
-0.25(-4.32%)
Jun 14, 2021
6.410
6.730
5.750
5.790
4,838,616
-0.70(-10.79%)
Jun 11, 2021
6.910
7.130
6.200
6.490
10,216,009
-0.41(-5.94%)
Jun 10, 2021
9.220
9.600
6.370
6.900
25,340,852
-3.89(-36.05%)
Jun 09, 2021
10.60
12.49
8.710
10.79
253,409,328
+8.58(+388.24%)
Jun 08, 2021
2.230
2.290
2.155
2.210
7,283,884
+0.01(+0.45%)
Jun 07, 2021
2.210
2.300
2.150
2.200
241,227
-0.01(-0.45%)
Jun 04, 2021
2.270
2.370
2.150
2.210
258,935
-0.09(-3.91%)
Jun 03, 2021
2.310
2.580
2.170
2.300
1,316,618
-0.04(-1.71%)
Jun 02, 2021
2.240
2.350
2.110
2.340
1,057,734
+0.00(+0.00%)
Jun 01, 2021
2.000
2.480
1.960
2.340
12,385,858
+0.60(+34.48%)
May 28, 2021
1.750
1.784
1.720
1.740
52,739
-0.04(-2.25%)
May 27, 2021
1.750
1.800
1.750
1.780
66,458
+0.03(+1.71%)
May 26, 2021
1.740
1.760
1.700
1.750
28,091
+0.03(+1.74%)
May 25, 2021
1.680
1.810
1.680
1.720
62,439
+0.03(+1.78%)
May 24, 2021
1.780
1.780
1.680
1.690
31,240
-0.07(-3.98%)
May 21, 2021
1.670
1.800
1.670
1.760
160,568
+0.08(+4.76%)
May 20, 2021
1.710
1.710
1.662
1.680
40,850
-0.02(-1.18%)
May 19, 2021
1.720
1.754
1.660
1.700
27,963
-0.01(-0.58%)
May 18, 2021
1.620
1.720
1.620
1.710
53,271
+0.08(+4.91%)
May 17, 2021
1.600
1.670
1.590
1.630
60,640
+0.02(+1.24%)
May 14, 2021
1.550
1.690
1.530
1.610
141,427
+0.07(+4.55%)
May 13, 2021
1.690
1.690
1.450
1.540
250,016
-0.12(-7.23%)
May 12, 2021
1.660
1.700
1.601
1.660
117,678
-0.03(-1.78%)
May 11, 2021
1.600
1.710
1.600
1.690
98,163
+0.03(+1.81%)
May 10, 2021
1.700
1.740
1.600
1.660
122,586
-0.05(-2.92%)
May 07, 2021
1.690
1.780
1.675
1.710
71,183
+0.01(+0.59%)
May 06, 2021
1.720
1.734
1.670
1.700
92,206
-0.03(-1.73%)
May 05, 2021
1.820
1.820
1.730
1.730
35,046
-0.08(-4.42%)
May 04, 2021
1.840
1.840
1.730
1.810
91,161
+0.00(+0.00%)
May 03, 2021
1.820
1.840
1.780
1.810
45,723
-0.01(-0.55%)
Apr 30, 2021
1.840
1.850
1.755
1.820
115,700
+0.01(+0.55%)
Apr 29, 2021
1.850
1.881
1.810
1.810
69,535
-0.04(-2.16%)
Apr 28, 2021
1.900
1.910
1.840
1.850
56,856
-0.07(-3.65%)
Apr 27, 2021
1.930
1.930
1.870
1.920
39,413
+0.02(+1.05%)
Apr 26, 2021
1.910
1.930
1.870
1.900
39,521
-0.02(-1.04%)
Apr 23, 2021
1.890
1.950
1.800
1.920
40,600
+0.01(+0.52%)
Apr 22, 2021
1.870
2.000
1.840
1.910
336,357
+0.07(+3.80%)
Apr 21, 2021
1.700
1.880
1.700
1.840
64,777
+0.15(+8.88%)
Apr 20, 2021
1.870
1.880
1.670
1.690
266,313
-0.16(-8.65%)
Apr 19, 2021
1.780
1.890
1.780
1.850
135,642
+0.06(+3.35%)
Apr 16, 2021
1.830
1.830
1.770
1.790
126,000
-0.08(-4.28%)
Apr 15, 2021
1.990
1.990
1.860
1.870
80,212
-0.10(-5.08%)
Apr 14, 2021
1.860
1.990
1.840
1.970
43,434
+0.09(+4.79%)
Apr 13, 2021
1.880
1.930
1.780
1.880
129,902
-0.01(-0.53%)
Apr 12, 2021
2.020
2.050
1.840
1.890
250,696
-0.17(-8.25%)
Apr 09, 2021
2.120
2.150
2.050
2.060
108,300
-0.10(-4.63%)
Apr 08, 2021
2.110
2.190
2.110
2.160
171,684
+0.09(+4.35%)
Apr 07, 2021
2.080
2.130
2.030
2.070
129,685
-0.02(-0.96%)
Apr 06, 2021
2.190
2.190
2.090
2.090
39,490
-0.14(-6.28%)
Apr 05, 2021
2.130
2.230
2.090
2.230
147,642
+0.15(+7.21%)
Apr 01, 2021
2.030
2.120
2.020
2.080
76,000
+0.05(+2.46%)
Mar 31, 2021
2.030
2.060
2.000
2.030
192,474
+0.00(+0.00%)
Mar 30, 2021
2.030
2.150
1.970
2.030
362,926
-0.04(-1.93%)
Mar 29, 2021
2.080
2.150
2.010
2.070
376,689
-0.01(-0.48%)
Mar 26, 2021
2.050
2.090
1.960
2.080
182,500
+0.04(+1.96%)
Mar 25, 2021
1.900
2.050
1.860
2.040
166,595
+0.13(+6.81%)
Mar 24, 2021
2.020
2.030
1.900
1.910
208,737
-0.09(-4.50%)
Mar 23, 2021
2.120
2.120
2.000
2.000
156,873
-0.12(-5.66%)
Mar 22, 2021
2.210
2.263
2.110
2.120
141,530
-0.03(-1.40%)
Mar 19, 2021
2.140
2.296
2.130
2.150
299,000
+0.02(+0.94%)
Mar 18, 2021
2.240
2.300
2.110
2.130
83,357
-0.10(-4.48%)
Mar 17, 2021
2.260
2.340
2.200
2.230
109,239
-0.09(-3.88%)
Mar 16, 2021
2.360
2.390
2.250
2.320
234,920
-0.06(-2.52%)
Mar 15, 2021
2.320
2.400
2.290
2.380
211,679
+0.03(+1.28%)
Mar 12, 2021
2.430
2.430
2.210
2.350
396,100
+0.09(+3.98%)
Mar 11, 2021
2.220
2.380
2.170
2.260
368,816
+0.19(+9.18%)
Mar 10, 2021
2.220
2.240
2.060
2.070
178,419
-0.10(-4.61%)
Mar 09, 2021
1.980
2.180
1.980
2.170
212,913
+0.18(+9.05%)
Mar 08, 2021
1.900
2.080
1.830
1.990
445,261
+0.08(+4.19%)
Mar 05, 2021
1.980
2.050
1.680
1.910
322,500
-0.02(-1.04%)
Mar 04, 2021
2.150
2.190
1.750
1.930
492,352
-0.26(-11.87%)
Mar 03, 2021
2.270
2.270
2.130
2.190
176,774
-0.03(-1.35%)
Mar 02, 2021
2.350
2.350
2.220
2.220
162,060
-0.08(-3.48%)
Mar 01, 2021
2.300
2.360
2.250
2.300
169,190
+0.10(+4.55%)
Feb 26, 2021
2.294
2.330
2.111
2.200
274,800
-0.12(-5.17%)
Feb 25, 2021
2.440
2.440
2.270
2.320
171,783
-0.09(-3.73%)
Feb 24, 2021
2.440
2.480
2.370
2.410
287,631
+0.01(+0.42%)
Feb 23, 2021
2.500
2.540
2.220
2.400
681,305
-0.22(-8.40%)
Feb 22, 2021
2.560
2.650
2.550
2.620
262,451
-0.02(-0.76%)
Feb 19, 2021
2.640
2.682
2.580
2.640
245,900
+0.03(+1.15%)
Feb 18, 2021
2.670
2.670
2.520
2.610
273,868
-0.06(-2.25%)
Feb 17, 2021
2.650
2.700
2.480
2.670
346,014
+0.06(+2.30%)
Feb 16, 2021
2.780
2.800
2.540
2.610
779,458
-0.16(-5.78%)
Feb 12, 2021
2.790
2.920
2.750
2.770
694,000
+0.03(+1.09%)
Feb 11, 2021
2.700
3.000
2.410
2.740
3,219,187
-0.34(-11.04%)
Feb 10, 2021
2.960
3.120
2.730
3.080
937,764
+0.07(+2.33%)
Feb 09, 2021
2.900
3.140
2.870
3.010
1,417,446
+0.20(+7.12%)
Feb 08, 2021
2.850
2.850
2.700
2.810
737,043
+0.05(+1.81%)
Feb 05, 2021
2.530
2.880
2.530
2.760
1,181,800
+0.27(+10.84%)
Feb 04, 2021
2.300
2.540
2.300
2.490
453,656
+0.19(+8.26%)
Feb 03, 2021
2.330
2.350
2.250
2.300
375,658
+0.02(+0.88%)
Feb 02, 2021
2.310
2.320
2.210
2.280
508,381
-0.02(-0.87%)
Feb 01, 2021
2.380
2.380
2.150
2.300
1,031,185
+0.00(+0.00%)
Jan 29, 2021
2.250
2.980
2.170
2.300
4,278,600
+0.17(+7.98%)
Jan 28, 2021
2.420
2.460
2.100
2.130
469,609
-0.29(-11.98%)
Jan 27, 2021
2.550
2.630
2.400
2.420
313,258
-0.23(-8.68%)
Jan 26, 2021
2.660
2.740
2.570
2.650
258,131
-0.01(-0.38%)
Jan 25, 2021
2.640
2.740
2.330
2.660
397,120
+0.02(+0.76%)
Jan 22, 2021
2.630
2.740
2.550
2.640
435,500
-0.06(-2.22%)
Jan 21, 2021
2.710
2.830
2.650
2.700
589,200
+0.03(+1.12%)
Jan 20, 2021
2.600
2.770
2.570
2.670
567,833
+0.12(+4.71%)
Jan 19, 2021
2.600
2.600
2.530
2.550
232,331
+0.01(+0.39%)
Jan 15, 2021
2.560
2.640
2.530
2.540
257,000
-0.08(-3.05%)
Jan 14, 2021
2.630
2.670
2.520
2.620
265,487
+0.02(+0.77%)
Jan 13, 2021
2.570
2.630
2.510
2.600
218,658
+0.10(+4.00%)
Jan 12, 2021
2.700
2.750
2.480
2.500
826,247
-0.22(-8.09%)
Jan 11, 2021
2.820
2.850
2.660
2.720
514,017
+0.01(+0.37%)
Jan 08, 2021
2.620
2.840
2.495
2.710
813,800
+0.16(+6.27%)
Jan 07, 2021
2.590
2.630
2.450
2.550
277,287
-0.02(-0.78%)
Jan 06, 2021
2.750
2.760
2.570
2.570
620,883
-0.23(-8.21%)
Jan 05, 2021
2.520
2.800
2.460
2.800
722,342
+0.28(+11.11%)
Jan 04, 2021
2.460
2.670
2.380
2.520
1,384,041
+0.05(+2.02%)
Dec 31, 2020
2.470
2.470
2.470
201,374
+0.40(+19.32%)
Dec 30, 2020
2.070
2.130
2.060
2.070
201,374
-0.02(-0.96%)
Dec 29, 2020
2.140
2.170
2.020
2.090
337,448
-0.04(-1.88%)
Dec 28, 2020
2.150
2.220
2.110
2.130
340,953
-0.03(-1.39%)
Dec 24, 2020
2.180
2.190
2.125
2.160
153,800
-0.05(-2.26%)
Dec 23, 2020
2.130
2.220
2.070
2.210
509,920
+0.07(+3.27%)
Dec 22, 2020
2.210
2.230
2.100
2.140
396,256
-0.09(-4.04%)
Dec 21, 2020
2.080
2.240
2.010
2.230
879,204
+0.16(+7.73%)
Dec 18, 2020
2.180
2.326
2.055
2.070
978,000
-0.26(-11.16%)
Dec 17, 2020
2.100
2.370
2.080
2.330
3,598,873
+0.07(+3.10%)
Dec 16, 2020
2.910
3.070
2.140
2.260
92,822,720
+0.64(+39.51%)
Dec 15, 2020
1.640
1.640
1.540
1.620
103,322
-0.03(-1.82%)
Dec 14, 2020
1.680
1.750
1.630
1.650
136,452
-0.03(-1.79%)
Dec 11, 2020
1.640
1.690
1.640
1.680
53,600
-0.01(-0.59%)
Dec 10, 2020
1.650
1.720
1.623
1.690
82,644
+0.03(+1.81%)
Dec 09, 2020
1.750
1.780
1.600
1.660
219,135
-0.10(-5.68%)
Dec 08, 2020
1.750
1.784
1.732
1.760
66,870
-0.02(-1.12%)
Dec 07, 2020
1.790
1.806
1.720
1.780
166,769
+0.01(+0.56%)
Dec 04, 2020
1.830
1.870
1.710
1.770
230,900
-0.03(-1.67%)
Dec 03, 2020
1.900
1.900
1.770
1.800
320,571
-0.12(-6.25%)
Dec 02, 2020
1.700
1.970
1.680
1.920
864,620
+0.20(+11.63%)
Dec 01, 2020
1.850
1.850
1.680
1.720
362,178
-0.14(-7.53%)
Nov 30, 2020
1.820
1.980
1.810
1.860
420,401
+0.04(+2.20%)
Nov 27, 2020
1.750
1.880
1.630
1.820
385,800
+0.12(+7.06%)
Nov 25, 2020
1.690
1.730
1.610
1.700
710,900
+0.15(+9.68%)
Nov 24, 2020
1.480
1.590
1.470
1.550
222,166
+0.05(+3.33%)
Nov 23, 2020
1.510
1.570
1.480
1.500
151,721
-0.04(-2.60%)
Nov 20, 2020
1.510
1.540
1.470
1.540
146,700
+0.07(+4.76%)
Nov 19, 2020
1.460
1.510
1.430
1.470
256,126
+0.02(+1.38%)
Nov 18, 2020
1.470
1.500
1.440
1.450
147,439
-0.03(-2.03%)
Nov 17, 2020
1.480
1.520
1.470
1.480
106,325
-0.01(-0.67%)
Nov 16, 2020
1.600
1.620
1.480
1.490
190,648
-0.04(-2.61%)
Nov 13, 2020
1.530
1.550
1.490
1.530
119,700
+0.00(+0.00%)
Nov 12, 2020
1.450
1.550
1.410
1.530
138,755
+0.08(+5.52%)
Nov 11, 2020
1.470
1.500
1.450
1.450
83,265
-0.01(-0.68%)
Nov 10, 2020
1.500
1.500
1.460
1.460
103,839
-0.05(-3.31%)
Nov 09, 2020
1.560
1.600
1.470
1.510
276,049
+0.02(+1.34%)
Nov 06, 2020
1.390
1.600
1.370
1.490
460,600
+0.09(+6.43%)
Nov 05, 2020
1.360
1.449
1.350
1.400
140,253
+0.05(+3.70%)
Nov 04, 2020
1.370
1.450
1.350
1.350
141,614
+0.00(+0.00%)
Nov 03, 2020
1.420
1.450
1.350
1.350
120,028
+0.02(+1.50%)
Nov 02, 2020
1.350
1.390
1.320
1.330
109,788
-0.01(-0.75%)
Oct 30, 2020
1.390
1.405
1.340
1.340
178,000
-0.09(-6.29%)
Oct 29, 2020
1.390
1.490
1.350
1.430
293,647
+0.05(+3.62%)
Oct 28, 2020
1.450
1.460
1.360
1.380
366,859
-0.12(-8.00%)
Oct 27, 2020
1.600
1.640
1.440
1.500
926,981
-0.07(-4.46%)
Oct 26, 2020
1.630
1.630
1.560
1.570
660,216
-0.08(-4.85%)
Oct 23, 2020
1.650
1.690
1.610
1.650
275,700
-0.04(-2.37%)
Oct 22, 2020
1.510
1.940
1.510
1.690
2,721,559
+0.16(+10.46%)
Oct 21, 2020
1.550
1.600
1.510
1.530
171,033
-0.02(-1.29%)
Oct 20, 2020
1.650
1.670
1.520
1.550
378,555
-0.10(-6.06%)
Oct 19, 2020
1.660
1.670
1.570
1.650
241,619
-0.02(-1.20%)
Oct 16, 2020
1.570
1.700
1.550
1.670
793,100
+0.08(+5.03%)
Oct 15, 2020
1.680
1.720
1.490
1.590
1,007,396
-0.21(-11.67%)
Oct 14, 2020
1.770
1.840
1.620
1.800
2,634,501
-0.17(-8.63%)
Oct 13, 2020
1.440
2.200
1.400
1.970
15,045,546
+0.49(+33.11%)
Oct 12, 2020
1.520
1.520
1.420
1.480
196,282
-0.04(-2.63%)
Oct 09, 2020
1.460
1.540
1.450
1.520
194,900
+0.06(+4.11%)
Oct 08, 2020
1.400
1.470
1.380
1.460
228,930
+0.07(+5.04%)
Oct 07, 2020
1.340
1.420
1.340
1.390
397,007
+0.08(+6.11%)
Oct 06, 2020
1.360
1.380
1.310
1.310
95,708
-0.01(-0.76%)
Oct 05, 2020
1.350
1.360
1.290
1.320
192,515
-0.03(-2.22%)
Oct 02, 2020
1.330
1.360
1.320
1.350
182,800
+0.03(+2.27%)
Oct 01, 2020
1.370
1.400
1.310
1.320
230,916
-0.03(-2.22%)
Sep 30, 2020
1.420
1.440
1.350
1.350
296,191
-0.08(-5.59%)
Sep 29, 2020
1.360
1.450
1.360
1.430
216,403
+0.07(+5.15%)
Sep 28, 2020
1.350
1.375
1.340
1.360
53,605
+0.02(+1.49%)
Sep 25, 2020
1.340
1.350
1.310
1.340
70,800
+0.01(+0.75%)
Sep 24, 2020
1.300
1.360
1.300
1.330
109,197
+0.03(+2.31%)
Sep 23, 2020
1.400
1.420
1.300
1.300
217,075
-0.01(-0.76%)
Sep 22, 2020
1.360
1.410
1.300
1.310
159,108
-0.03(-2.24%)
Sep 21, 2020
1.410
1.460
1.330
1.340
270,883
-0.09(-6.29%)
Sep 18, 2020
1.450
1.500
1.420
1.430
123,100
-0.05(-3.38%)
Sep 17, 2020
1.530
1.538
1.410
1.480
207,465
-0.08(-5.13%)
Sep 16, 2020
1.500
1.620
1.490
1.560
346,519
+0.05(+3.31%)
Sep 15, 2020
1.490
1.540
1.480
1.510
119,704
-0.04(-2.58%)
Sep 14, 2020
1.330
1.550
1.290
1.550
301,725
+0.21(+15.67%)
Sep 11, 2020
1.330
1.400
1.280
1.340
83,300
-0.01(-0.74%)
Sep 10, 2020
1.360
1.370
1.300
1.350
99,471
-0.02(-1.46%)
Sep 09, 2020
1.330
1.400
1.310
1.370
136,010
+0.04(+3.01%)
Sep 08, 2020
1.290
1.450
1.260
1.330
640,692
+0.04(+3.10%)
Sep 04, 2020
1.300
1.330
1.219
1.290
228,300
+0.00(+0.00%)
Sep 03, 2020
1.360
1.370
1.270
1.290
229,463
-0.06(-4.44%)
Sep 02, 2020
1.380
1.380
1.320
1.350
169,679
+0.01(+0.75%)
Sep 01, 2020
1.400
1.430
1.320
1.340
297,149
-0.08(-5.63%)
Aug 31, 2020
1.440
1.470
1.400
1.420
217,510
-0.03(-2.07%)
Aug 28, 2020
1.480
1.480
1.410
1.450
201,300
-0.03(-2.03%)
Aug 27, 2020
1.500
1.500
1.440
1.480
161,312
-0.03(-1.99%)
Aug 26, 2020
1.530
1.530
1.480
1.510
112,982
-0.01(-0.66%)
Aug 25, 2020
1.450
1.520
1.440
1.520
100,730
+0.04(+2.70%)
Aug 24, 2020
1.540
1.550
1.430
1.480
201,954
-0.04(-2.63%)
Aug 21, 2020
1.560
1.570
1.460
1.520
351,300
-0.07(-4.40%)
Aug 20, 2020
1.560
1.590
1.510
1.590
369,612
+0.03(+1.92%)
Aug 19, 2020
1.590
1.620
1.530
1.560
246,093
-0.01(-0.64%)
Aug 18, 2020
1.560
1.590
1.540
1.570
179,156
+0.00(+0.00%)
Aug 17, 2020
1.650
1.660
1.550
1.570
345,130
-0.06(-3.68%)
Aug 14, 2020
1.600
1.690
1.590
1.630
206,800
+0.03(+1.87%)
Aug 13, 2020
1.630
1.630
1.560
1.600
304,312
+0.01(+0.63%)
Aug 12, 2020
1.720
1.780
1.550
1.590
1,025,358
-0.30(-15.87%)
Aug 11, 2020
2.020
2.060
1.890
1.890
372,977
-0.11(-5.50%)
Aug 10, 2020
1.920
2.030
1.900
2.000
207,594
+0.07(+3.63%)
Aug 07, 2020
2.030
2.030
1.805
1.930
472,000
-0.12(-5.85%)
Aug 06, 2020
2.120
2.160
2.050
2.050
458,783
-0.05(-2.38%)
Aug 05, 2020
2.130
2.150
2.050
2.100
154,865
-0.02(-0.94%)
Aug 04, 2020
2.020
2.170
1.970
2.120
371,144
+0.09(+4.43%)
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.