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
Provention Bio Inc
(NQ:
PRVB
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 26, 2023
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 (%)
Aug 30, 2019
9.310
9.580
8.920
9.240
205,300
-0.07(-0.75%)
Aug 29, 2019
9.560
9.850
9.270
9.310
247,411
-0.24(-2.51%)
Aug 28, 2019
9.800
9.840
9.405
9.550
127,513
-0.30(-3.05%)
Aug 27, 2019
10.01
10.11
9.752
9.850
244,158
-0.10(-1.01%)
Aug 26, 2019
10.15
10.47
9.680
9.950
480,108
-0.11(-1.09%)
Aug 23, 2019
10.22
10.28
9.770
10.06
631,100
-0.15(-1.47%)
Aug 22, 2019
10.50
10.57
10.06
10.21
306,119
-0.24(-2.30%)
Aug 21, 2019
9.310
10.49
9.240
10.45
319,830
+1.20(+12.97%)
Aug 20, 2019
9.660
9.930
9.220
9.250
451,535
-0.45(-4.64%)
Aug 19, 2019
9.280
9.890
9.010
9.700
399,079
+0.47(+5.09%)
Aug 16, 2019
9.300
9.681
9.040
9.230
148,500
-0.08(-0.86%)
Aug 15, 2019
9.000
9.500
8.990
9.310
185,130
+0.30(+3.33%)
Aug 14, 2019
9.700
9.700
8.810
9.010
360,419
-0.79(-8.06%)
Aug 13, 2019
9.590
9.920
9.460
9.800
428,308
+0.13(+1.34%)
Aug 12, 2019
9.500
9.940
9.210
9.670
576,579
+0.05(+0.52%)
Aug 09, 2019
9.090
9.800
8.990
9.620
355,600
+0.68(+7.61%)
Aug 08, 2019
9.220
9.290
8.827
8.940
321,205
-0.27(-2.93%)
Aug 07, 2019
8.790
9.510
8.610
9.210
321,236
+0.30(+3.37%)
Aug 06, 2019
10.05
10.09
8.340
8.910
909,075
-1.02(-10.27%)
Aug 05, 2019
10.92
10.96
9.470
9.930
1,441,911
-0.72(-6.76%)
Aug 02, 2019
10.04
10.95
9.910
10.65
424,900
+0.60(+5.97%)
Aug 01, 2019
10.49
10.74
10.02
10.05
210,038
-0.51(-4.83%)
Jul 31, 2019
9.880
10.98
9.880
10.56
234,949
+0.57(+5.71%)
Jul 30, 2019
10.25
10.62
9.300
9.990
710,154
-0.40(-3.85%)
Jul 29, 2019
10.88
11.00
10.23
10.39
477,332
-0.54(-4.94%)
Jul 26, 2019
11.10
11.40
10.85
10.93
266,500
-0.18(-1.62%)
Jul 25, 2019
11.32
11.47
10.85
11.11
339,595
-0.13(-1.16%)
Jul 24, 2019
11.24
11.46
11.07
11.24
135,368
+0.00(+0.00%)
Jul 23, 2019
11.30
11.44
11.20
11.24
140,215
-0.11(-0.97%)
Jul 22, 2019
11.89
12.08
11.20
11.35
258,477
-0.55(-4.62%)
Jul 19, 2019
11.55
11.98
11.51
11.90
157,900
+0.39(+3.39%)
Jul 18, 2019
12.02
12.32
11.00
11.51
354,935
-0.55(-4.56%)
Jul 17, 2019
13.08
13.10
12.03
12.06
272,592
-0.94(-7.23%)
Jul 16, 2019
12.94
13.10
12.36
13.00
256,875
+0.19(+1.48%)
Jul 15, 2019
12.08
13.25
12.08
12.81
595,465
+0.81(+6.75%)
Jul 12, 2019
11.18
12.09
11.17
12.00
292,700
+0.73(+6.48%)
Jul 11, 2019
11.29
11.50
10.91
11.27
212,386
-0.02(-0.18%)
Jul 10, 2019
11.42
11.69
10.89
11.29
281,412
-0.11(-0.96%)
Jul 09, 2019
11.36
11.84
11.36
11.40
201,820
-0.02(-0.18%)
Jul 08, 2019
11.19
11.86
11.19
11.42
269,655
+0.24(+2.15%)
Jul 05, 2019
11.64
12.00
11.17
11.18
269,500
-0.52(-4.44%)
Jul 03, 2019
12.26
12.26
11.67
11.70
144,700
-0.56(-4.57%)
Jul 02, 2019
12.56
12.62
12.05
12.26
200,996
-0.29(-2.31%)
Jul 01, 2019
12.62
12.68
12.16
12.55
482,084
+0.45(+3.72%)
Jun 28, 2019
11.28
12.16
11.16
12.10
578,100
+0.82(+7.27%)
Jun 27, 2019
11.39
11.85
11.00
11.28
303,016
-0.09(-0.79%)
Jun 26, 2019
12.34
12.49
11.10
11.37
559,353
-0.79(-6.50%)
Jun 25, 2019
12.23
12.96
12.00
12.16
623,828
-0.38(-3.03%)
Jun 24, 2019
12.24
13.56
11.91
12.54
1,201,267
+0.27(+2.20%)
Jun 21, 2019
11.14
12.62
10.76
12.27
1,134,800
+1.31(+11.95%)
Jun 20, 2019
11.25
11.30
10.75
10.96
395,567
-0.05(-0.45%)
Jun 19, 2019
11.00
11.49
10.54
11.01
648,599
+0.21(+1.94%)
Jun 18, 2019
11.84
11.98
10.51
10.80
830,919
-0.56(-4.93%)
Jun 17, 2019
11.90
12.75
11.36
11.36
1,586,629
-0.36(-3.07%)
Jun 14, 2019
11.44
11.90
10.75
11.72
1,119,300
+0.51(+4.55%)
Jun 13, 2019
12.21
12.40
10.84
11.21
3,319,491
-0.64(-5.40%)
Jun 12, 2019
11.57
12.65
10.50
11.85
2,455,726
-0.20(-1.66%)
Jun 11, 2019
15.01
15.50
11.68
12.05
6,083,732
-1.74(-12.62%)
Jun 10, 2019
10.79
22.82
9.750
13.79
26,401,220
+9.44(+217.01%)
Jun 07, 2019
4.000
4.500
4.000
4.350
309,600
+0.34(+8.48%)
Jun 06, 2019
4.300
4.390
4.000
4.010
69,434
-0.20(-4.75%)
Jun 05, 2019
4.250
4.410
4.150
4.210
126,080
-0.08(-1.86%)
Jun 04, 2019
4.210
4.469
4.210
4.290
148,050
+0.04(+0.94%)
Jun 03, 2019
4.390
4.970
4.125
4.250
441,657
-0.14(-3.19%)
May 31, 2019
4.550
4.708
4.250
4.390
169,000
-0.11(-2.44%)
May 30, 2019
3.980
4.700
3.980
4.500
381,006
+0.50(+12.50%)
May 29, 2019
3.950
4.200
3.840
4.000
351,594
+0.02(+0.50%)
May 28, 2019
3.810
3.980
3.800
3.980
54,678
+0.18(+4.74%)
May 24, 2019
3.770
3.840
3.725
3.800
60,200
+0.04(+1.06%)
May 23, 2019
3.770
3.810
3.600
3.760
55,603
-0.04(-1.05%)
May 22, 2019
3.890
3.890
3.770
3.800
30,019
+0.00(+0.00%)
May 21, 2019
3.850
4.000
3.800
3.800
112,470
+0.00(+0.00%)
May 20, 2019
3.860
3.940
3.800
3.800
103,590
-0.10(-2.56%)
May 17, 2019
3.420
3.971
3.420
3.900
97,700
+0.35(+9.86%)
May 16, 2019
3.468
3.610
3.373
3.550
55,196
+0.03(+0.85%)
May 15, 2019
3.240
3.710
3.205
3.520
58,195
+0.27(+8.31%)
May 14, 2019
3.150
3.340
3.043
3.250
45,469
+0.10(+3.17%)
May 13, 2019
3.200
3.210
3.015
3.150
19,780
-0.07(-2.17%)
May 10, 2019
3.110
3.270
3.020
3.220
100,400
+0.26(+8.78%)
May 09, 2019
3.400
3.580
2.910
2.960
324,012
-1.12(-27.45%)
May 08, 2019
4.000
4.130
3.910
4.080
47,519
+0.06(+1.49%)
May 07, 2019
4.010
4.050
3.946
4.020
14,604
+0.06(+1.52%)
May 06, 2019
3.910
4.050
3.900
3.960
27,263
-0.02(-0.50%)
May 03, 2019
3.840
4.120
3.658
3.980
53,200
+0.18(+4.74%)
May 02, 2019
3.770
3.850
3.500
3.800
22,667
-0.05(-1.30%)
May 01, 2019
3.940
4.050
3.678
3.850
70,461
+0.00(+0.00%)
Apr 30, 2019
4.100
4.247
3.700
3.850
111,747
-0.20(-4.94%)
Apr 29, 2019
3.840
4.350
3.770
4.050
318,487
+0.30(+8.00%)
Apr 26, 2019
3.450
3.891
3.435
3.750
89,700
+0.33(+9.49%)
Apr 25, 2019
3.400
3.450
3.350
3.425
33,561
+0.06(+1.93%)
Apr 24, 2019
3.350
3.450
3.250
3.360
71,158
+0.01(+0.30%)
Apr 23, 2019
3.210
3.350
3.086
3.350
81,277
+0.23(+7.37%)
Apr 22, 2019
3.190
3.267
2.890
3.120
59,150
-0.02(-0.79%)
Apr 18, 2019
3.180
3.350
3.010
3.145
84,100
-0.00(-0.16%)
Apr 17, 2019
2.890
3.200
2.890
3.150
180,223
+0.25(+8.62%)
Apr 16, 2019
2.890
2.980
2.850
2.900
29,785
+0.07(+2.47%)
Apr 15, 2019
2.790
3.000
2.790
2.830
34,158
+0.08(+2.91%)
Apr 12, 2019
2.820
2.850
2.750
2.750
50,500
-0.01(-0.36%)
Apr 11, 2019
2.780
2.900
2.750
2.760
51,645
-0.01(-0.36%)
Apr 10, 2019
2.880
3.142
2.633
2.770
127,029
-0.07(-2.49%)
Apr 09, 2019
2.520
3.244
2.520
2.841
311,015
+0.39(+15.95%)
Apr 08, 2019
2.400
2.518
2.380
2.450
16,990
+0.05(+2.08%)
Apr 05, 2019
2.380
2.495
2.340
2.400
43,000
+0.03(+1.27%)
Apr 04, 2019
2.330
2.400
2.312
2.370
13,164
+0.07(+3.04%)
Apr 03, 2019
2.400
2.430
2.300
2.300
21,957
-0.08(-3.36%)
Apr 02, 2019
2.370
2.390
2.345
2.380
9,201
+0.05(+2.15%)
Apr 01, 2019
2.349
2.350
2.275
2.330
4,887
+0.03(+1.30%)
Mar 29, 2019
2.310
2.360
2.290
2.300
22,400
+0.04(+1.77%)
Mar 28, 2019
2.300
2.330
2.200
2.260
38,213
-0.10(-4.24%)
Mar 27, 2019
2.300
2.360
2.280
2.360
5,502
+0.06(+2.61%)
Mar 26, 2019
2.360
2.360
2.271
2.300
16,327
+0.00(+0.00%)
Mar 25, 2019
2.312
2.358
2.300
2.300
11,199
-0.08(-3.54%)
Mar 22, 2019
2.380
2.384
2.370
2.384
2,600
+0.00(+0.18%)
Mar 21, 2019
2.400
2.438
2.370
2.380
36,086
-0.04(-1.65%)
Mar 20, 2019
2.360
2.440
2.350
2.420
76,780
+0.04(+1.68%)
Mar 19, 2019
2.490
2.490
2.340
2.380
86,897
-0.02(-0.83%)
Mar 18, 2019
2.410
2.530
2.330
2.400
143,455
+0.01(+0.42%)
Mar 15, 2019
2.270
2.390
2.270
2.390
4,200
+0.11(+4.82%)
Mar 14, 2019
2.350
2.380
2.280
2.280
9,246
-0.06(-2.56%)
Mar 13, 2019
2.320
2.470
2.320
2.340
10,809
+0.07(+3.08%)
Mar 12, 2019
2.350
2.381
2.270
2.270
5,848
-0.07(-2.99%)
Mar 11, 2019
2.360
2.410
2.333
2.340
3,101
-0.10(-4.10%)
Mar 08, 2019
2.330
2.440
2.270
2.440
4,000
+0.06(+2.52%)
Mar 07, 2019
2.390
2.390
2.300
2.380
3,687
+0.00(+0.00%)
Mar 06, 2019
2.460
2.480
2.380
2.380
12,986
-0.12(-4.80%)
Mar 05, 2019
2.490
2.550
2.390
2.500
38,354
+0.00(+0.00%)
Mar 04, 2019
2.510
2.558
2.450
2.500
9,541
+0.05(+2.04%)
Mar 01, 2019
2.560
2.570
2.430
2.450
26,000
-0.10(-3.92%)
Feb 28, 2019
2.500
2.573
2.400
2.550
34,696
+0.05(+2.00%)
Feb 27, 2019
2.510
2.520
2.460
2.500
35,560
+0.08(+3.31%)
Feb 26, 2019
2.580
2.583
2.420
2.420
37,921
-0.15(-5.84%)
Feb 25, 2019
2.480
2.600
2.470
2.570
81,607
+0.15(+6.20%)
Feb 22, 2019
2.430
2.500
2.380
2.420
7,000
-0.01(-0.41%)
Feb 21, 2019
2.280
2.500
2.280
2.430
22,906
+0.17(+7.52%)
Feb 20, 2019
2.340
2.400
2.240
2.260
12,147
-0.13(-5.44%)
Feb 19, 2019
2.260
2.500
2.260
2.390
26,512
+0.19(+8.64%)
Feb 15, 2019
2.200
2.330
2.200
2.200
22,600
-0.02(-0.90%)
Feb 14, 2019
2.300
2.350
2.220
2.220
26,987
-0.15(-6.33%)
Feb 13, 2019
2.200
2.370
2.173
2.370
34,700
+0.12(+5.33%)
Feb 12, 2019
2.350
2.350
2.080
2.250
55,255
-0.04(-1.75%)
Feb 11, 2019
2.360
2.380
2.250
2.290
21,994
-0.08(-3.38%)
Feb 08, 2019
2.390
2.480
2.310
2.370
13,600
+0.03(+1.28%)
Feb 07, 2019
2.360
2.410
2.270
2.340
25,631
-0.06(-2.50%)
Feb 06, 2019
2.500
2.510
2.400
2.400
5,314
-0.10(-4.00%)
Feb 05, 2019
2.550
2.550
2.500
2.500
19,060
-0.05(-1.96%)
Feb 04, 2019
2.500
2.610
2.370
2.550
45,649
+0.09(+3.66%)
Feb 01, 2019
2.555
2.555
2.401
2.460
5,300
-0.09(-3.53%)
Jan 31, 2019
2.410
2.550
2.410
2.550
23,018
+0.26(+11.48%)
Jan 30, 2019
2.360
2.550
2.288
2.288
45,382
-0.09(-3.89%)
Jan 29, 2019
2.540
2.540
2.354
2.380
31,421
-0.17(-6.67%)
Jan 28, 2019
2.540
2.650
2.400
2.550
97,464
+0.05(+2.00%)
Jan 25, 2019
2.370
2.520
2.040
2.500
24,100
+0.20(+8.70%)
Jan 24, 2019
2.310
2.400
2.300
2.300
4,819
-0.02(-0.86%)
Jan 23, 2019
2.430
2.610
2.250
2.320
25,452
-0.07(-2.93%)
Jan 22, 2019
2.470
2.760
2.280
2.390
155,273
-0.08(-3.24%)
Jan 18, 2019
2.395
2.500
2.285
2.470
40,200
+0.25(+11.26%)
Jan 17, 2019
2.230
2.340
2.203
2.220
7,993
-0.12(-5.13%)
Jan 16, 2019
2.170
2.360
1.860
2.340
40,763
+0.17(+7.83%)
Jan 15, 2019
2.160
2.347
2.160
2.170
10,878
-0.09(-3.98%)
Jan 14, 2019
2.370
2.370
2.171
2.260
14,122
-0.11(-4.64%)
Jan 11, 2019
2.200
2.420
2.200
2.370
15,600
+0.17(+7.73%)
Jan 10, 2019
2.190
2.281
2.110
2.200
32,777
+0.00(+0.00%)
Jan 09, 2019
2.220
2.277
2.150
2.200
14,172
+0.10(+4.76%)
Jan 08, 2019
2.260
2.310
2.090
2.100
6,423
-0.17(-7.49%)
Jan 07, 2019
2.060
2.330
2.060
2.270
14,172
+0.22(+10.73%)
Jan 04, 2019
2.010
2.050
1.900
2.050
28,800
+0.03(+1.49%)
Jan 03, 2019
1.950
2.040
1.950
2.020
1,348
+0.05(+2.53%)
Jan 02, 2019
1.770
2.090
1.520
1.970
16,347
+0.20(+11.30%)
Dec 31, 2018
1.730
1.930
1.530
1.770
205,400
+0.04(+2.31%)
Dec 28, 2018
1.850
1.970
1.720
1.730
288,600
-0.12(-6.49%)
Dec 27, 2018
1.750
2.120
1.750
1.850
167,584
+0.09(+5.11%)
Dec 26, 2018
1.930
1.937
1.720
1.760
124,340
-0.18(-9.28%)
Dec 24, 2018
1.760
1.995
1.760
1.940
44,200
+0.18(+10.23%)
Dec 21, 2018
1.910
2.030
1.710
1.760
84,400
-0.18(-9.28%)
Dec 20, 2018
2.080
2.100
1.840
1.940
97,251
-0.16(-7.62%)
Dec 19, 2018
2.270
2.400
2.000
2.100
187,778
-0.20(-8.70%)
Dec 18, 2018
2.430
2.430
2.240
2.300
10,170
-0.14(-5.74%)
Dec 17, 2018
2.390
2.440
2.260
2.440
32,657
+0.06(+2.52%)
Dec 14, 2018
2.380
2.410
2.300
2.380
24,000
+0.01(+0.42%)
Dec 13, 2018
2.650
2.650
2.370
2.370
51,551
-0.29(-11.07%)
Dec 12, 2018
2.530
2.750
2.510
2.665
8,216
+0.12(+4.51%)
Dec 11, 2018
2.560
2.650
2.420
2.550
9,345
-0.04(-1.54%)
Dec 10, 2018
2.210
2.590
2.170
2.590
28,094
+0.38(+17.19%)
Dec 07, 2018
2.460
2.505
2.200
2.210
59,100
-0.20(-8.30%)
Dec 06, 2018
2.470
2.638
2.400
2.410
7,016
-0.16(-6.23%)
Dec 04, 2018
2.740
2.740
2.500
2.570
24,800
-0.13(-4.81%)
Dec 03, 2018
2.360
2.719
2.020
2.700
97,167
+0.39(+16.88%)
Nov 30, 2018
2.450
2.490
2.260
2.310
38,100
-0.17(-6.85%)
Nov 29, 2018
2.520
2.520
2.480
2.480
1,232
+0.00(+0.00%)
Nov 28, 2018
2.550
2.610
2.350
2.480
35,380
+0.01(+0.53%)
Nov 27, 2018
2.520
2.540
2.281
2.467
41,134
-0.07(-2.88%)
Nov 26, 2018
2.500
2.730
2.410
2.540
83,088
+0.01(+0.40%)
Nov 23, 2018
2.650
2.870
2.510
2.530
17,500
-0.16(-5.95%)
Nov 21, 2018
2.690
2.690
2.690
0
-0.05(-1.82%)
Nov 20, 2018
2.830
2.900
2.600
2.740
28,947
-0.14(-4.86%)
Nov 19, 2018
2.790
3.000
2.760
2.880
60,271
+0.12(+4.35%)
Nov 16, 2018
2.900
3.100
2.760
2.760
42,200
-0.18(-6.12%)
Nov 15, 2018
2.890
3.150
2.760
2.940
23,995
+0.04(+1.38%)
Nov 14, 2018
3.120
3.130
2.900
2.900
33,059
-0.12(-3.97%)
Nov 13, 2018
2.840
3.020
2.750
3.020
46,628
+0.20(+7.09%)
Nov 12, 2018
3.150
3.150
2.807
2.820
49,974
-0.34(-10.76%)
Nov 09, 2018
3.210
3.210
3.090
3.160
21,000
-0.02(-0.63%)
Nov 08, 2018
3.400
3.417
3.180
3.180
24,159
-0.22(-6.47%)
Nov 07, 2018
3.480
3.572
3.250
3.400
54,060
-0.08(-2.30%)
Nov 06, 2018
3.670
3.740
3.310
3.480
56,854
-0.17(-4.66%)
Nov 05, 2018
3.720
3.720
3.400
3.650
118,738
+0.42(+13.00%)
Nov 02, 2018
3.030
3.300
3.030
3.230
17,300
+0.08(+2.54%)
Nov 01, 2018
3.030
3.150
2.950
3.150
81,512
+0.10(+3.28%)
Oct 31, 2018
3.060
3.150
2.920
3.050
32,381
-0.04(-1.29%)
Oct 30, 2018
3.040
3.160
2.920
3.090
18,740
-0.05(-1.59%)
Oct 29, 2018
3.080
3.150
2.910
3.140
18,056
+0.16(+5.37%)
Oct 26, 2018
2.990
2.990
2.730
2.980
19,200
+0.08(+2.76%)
Oct 25, 2018
3.130
3.170
2.640
2.900
226,207
-0.26(-8.23%)
Oct 24, 2018
2.900
3.250
2.900
3.160
1,325
+0.24(+8.22%)
Oct 23, 2018
3.110
3.190
2.520
2.920
123,500
-0.16(-5.19%)
Oct 22, 2018
3.380
3.380
3.040
3.080
40,424
-0.27(-8.06%)
Oct 19, 2018
3.360
3.390
3.310
3.350
10,500
-0.03(-0.89%)
Oct 18, 2018
3.570
3.740
3.260
3.380
72,885
-0.13(-3.81%)
Oct 17, 2018
3.790
3.790
3.500
3.514
14,791
-0.26(-6.79%)
Oct 16, 2018
3.620
3.770
3.510
3.770
10,053
+0.18(+5.01%)
Oct 15, 2018
3.400
3.600
3.400
3.590
27,322
+0.15(+4.36%)
Oct 12, 2018
3.090
3.470
3.090
3.440
78,200
+0.29(+9.21%)
Oct 11, 2018
3.417
3.434
3.130
3.150
16,378
-0.15(-4.55%)
Oct 10, 2018
3.330
3.430
3.200
3.300
37,954
+0.00(+0.00%)
Oct 09, 2018
3.410
3.540
3.260
3.300
52,245
-0.10(-2.94%)
Oct 08, 2018
3.720
3.800
3.340
3.400
35,257
-0.39(-10.29%)
Oct 05, 2018
3.890
3.890
3.710
3.790
14,000
-0.09(-2.32%)
Oct 04, 2018
3.870
3.940
3.830
3.880
16,143
-0.04(-1.02%)
Oct 03, 2018
3.980
3.990
3.800
3.920
30,982
-0.08(-2.00%)
Oct 02, 2018
3.960
4.050
3.940
4.000
15,224
+0.00(+0.00%)
Oct 01, 2018
4.040
4.090
3.941
4.000
41,062
-0.01(-0.25%)
Sep 28, 2018
4.050
4.050
3.970
4.010
20,000
+0.00(+0.00%)
Sep 27, 2018
4.000
4.050
3.959
4.010
14,548
+0.01(+0.25%)
Sep 26, 2018
3.970
4.100
3.889
4.000
27,837
+0.06(+1.52%)
Sep 25, 2018
4.200
4.200
3.920
3.940
66,889
-0.24(-5.74%)
Sep 24, 2018
4.350
4.350
4.100
4.180
82,644
-0.13(-3.02%)
Sep 21, 2018
4.190
4.390
4.100
4.310
777,200
+0.14(+3.36%)
Sep 20, 2018
4.270
4.400
4.170
4.170
112,979
-0.07(-1.65%)
Sep 19, 2018
4.400
4.485
4.210
4.240
127,852
-0.16(-3.64%)
Sep 18, 2018
4.180
4.400
4.180
4.400
90,854
+0.26(+6.28%)
Sep 17, 2018
3.930
4.430
3.920
4.140
173,874
+0.24(+6.15%)
Sep 14, 2018
4.130
4.150
3.900
3.900
73,600
-0.22(-5.34%)
Sep 13, 2018
4.000
4.130
3.740
4.120
128,758
+0.15(+3.78%)
Sep 12, 2018
4.030
4.050
3.850
3.970
102,069
-0.03(-0.75%)
Sep 11, 2018
3.790
4.050
3.790
4.000
129,416
+0.19(+4.99%)
Sep 10, 2018
3.900
4.050
3.720
3.810
233,526
-0.12(-3.05%)
Sep 07, 2018
3.850
3.930
3.820
3.930
31,100
+0.11(+2.88%)
Sep 06, 2018
3.860
3.920
3.780
3.820
21,832
-0.06(-1.55%)
Sep 05, 2018
3.860
3.880
3.840
3.880
23,598
+0.02(+0.52%)
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.