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
)
0.8501
-0.1399 (-14.13%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 14, 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 (%)
Mar 31, 2022
1.530
1.530
1.460
1.460
32,335
-0.03(-2.01%)
Mar 30, 2022
1.510
1.520
1.450
1.490
55,594
+0.02(+1.36%)
Mar 29, 2022
1.440
1.500
1.410
1.470
55,684
+0.03(+2.08%)
Mar 28, 2022
1.480
1.480
1.400
1.440
53,888
-0.04(-2.70%)
Mar 25, 2022
1.480
1.510
1.470
1.480
50,487
+0.01(+0.68%)
Mar 24, 2022
1.570
1.570
1.450
1.470
66,431
-0.07(-4.55%)
Mar 23, 2022
1.500
1.550
1.470
1.540
36,313
+0.01(+0.65%)
Mar 22, 2022
1.470
1.540
1.425
1.530
41,975
+0.06(+4.08%)
Mar 21, 2022
1.540
1.540
1.430
1.470
37,102
-0.06(-3.92%)
Mar 18, 2022
1.470
1.550
1.400
1.530
96,764
+0.08(+5.52%)
Mar 17, 2022
1.330
1.460
1.330
1.450
88,849
+0.12(+9.02%)
Mar 16, 2022
1.260
1.340
1.260
1.330
54,458
+0.10(+8.13%)
Mar 15, 2022
1.190
1.260
1.174
1.230
53,538
+0.02(+1.65%)
Mar 14, 2022
1.270
1.270
1.170
1.210
74,456
-0.07(-5.47%)
Mar 11, 2022
1.340
1.340
1.210
1.280
61,727
-0.02(-1.54%)
Mar 10, 2022
1.190
1.310
1.148
1.300
162,157
+0.09(+7.44%)
Mar 09, 2022
1.240
1.240
1.200
1.210
72,226
+0.01(+0.83%)
Mar 08, 2022
1.140
1.240
1.120
1.200
91,819
+0.04(+3.45%)
Mar 07, 2022
1.200
1.290
1.140
1.160
116,544
-0.04(-3.33%)
Mar 04, 2022
1.280
1.300
1.200
1.200
66,771
-0.09(-6.98%)
Mar 03, 2022
1.349
1.350
1.280
1.290
61,888
-0.04(-3.01%)
Mar 02, 2022
1.310
1.350
1.290
1.330
37,068
+0.01(+0.76%)
Mar 01, 2022
1.330
1.380
1.310
1.320
52,271
+0.00(+0.00%)
Feb 28, 2022
1.350
1.370
1.310
1.320
28,046
-0.04(-2.94%)
Feb 25, 2022
1.410
1.380
1.340
1.360
67,768
-0.01(-0.73%)
Feb 24, 2022
1.190
1.390
1.140
1.370
127,063
+0.09(+7.03%)
Feb 23, 2022
1.350
1.360
1.280
1.280
40,824
-0.07(-5.19%)
Feb 22, 2022
1.400
1.420
1.320
1.350
65,214
-0.02(-1.46%)
Feb 18, 2022
1.370
0
+0.01(+0.74%)
Feb 17, 2022
1.380
1.410
1.330
1.360
65,107
-0.05(-3.55%)
Feb 16, 2022
1.400
1.440
1.380
1.410
39,986
-0.01(-0.70%)
Feb 15, 2022
1.350
1.440
1.321
1.420
209,036
+0.02(+1.43%)
Feb 14, 2022
1.490
1.490
1.340
1.400
179,915
-0.02(-1.41%)
Feb 11, 2022
1.450
1.450
1.410
1.420
76,317
+0.01(+0.71%)
Feb 10, 2022
1.400
1.464
1.400
1.410
90,719
-0.01(-0.70%)
Feb 09, 2022
1.550
1.550
1.400
1.420
124,934
-0.01(-0.70%)
Feb 08, 2022
1.420
1.450
1.420
1.430
46,509
-0.01(-0.69%)
Feb 07, 2022
1.470
1.500
1.420
1.440
23,336
+0.02(+1.41%)
Feb 04, 2022
1.410
1.490
1.400
1.420
24,602
-0.02(-1.39%)
Feb 03, 2022
1.450
1.440
32,064
-0.06(-4.00%)
Feb 02, 2022
1.510
1.548
1.470
1.500
55,486
-0.05(-3.23%)
Feb 01, 2022
1.450
1.590
1.450
1.550
58,787
+0.07(+4.73%)
Jan 31, 2022
1.420
1.480
53,341
+0.02(+1.37%)
Jan 28, 2022
1.480
1.480
1.360
1.460
132,123
+0.01(+0.69%)
Jan 27, 2022
1.590
1.600
1.320
1.450
222,355
-0.14(-8.81%)
Jan 26, 2022
1.670
1.690
1.540
1.590
189,756
-0.08(-4.79%)
Jan 25, 2022
1.630
1.700
1.600
1.670
44,410
+0.02(+1.21%)
Jan 24, 2022
1.570
1.650
1.450
1.650
227,119
+0.03(+1.85%)
Jan 21, 2022
1.650
1.720
1.560
1.620
101,045
-0.05(-2.99%)
Jan 20, 2022
1.710
1.750
1.670
1.670
79,661
-0.05(-2.91%)
Jan 19, 2022
1.720
1.760
1.700
1.720
47,128
-0.01(-0.58%)
Jan 18, 2022
1.820
1.820
1.720
1.730
77,365
-0.07(-3.89%)
Jan 14, 2022
1.800
0
+0.00(+0.00%)
Jan 13, 2022
1.810
1.850
1.800
1.800
58,778
-0.02(-1.10%)
Jan 12, 2022
1.870
1.870
1.800
1.820
56,703
-0.05(-2.67%)
Jan 11, 2022
1.790
1.880
1.780
1.870
123,341
+0.06(+3.31%)
Jan 10, 2022
1.770
1.870
1.740
1.810
109,413
-0.01(-0.55%)
Jan 07, 2022
1.720
1.840
1.690
1.820
118,299
+0.07(+4.00%)
Jan 06, 2022
1.860
1.900
1.730
1.750
264,487
-0.08(-4.37%)
Jan 05, 2022
1.900
1.940
1.810
1.830
106,973
-0.09(-4.69%)
Jan 04, 2022
1.950
1.990
1.860
1.920
97,827
-0.04(-2.04%)
Jan 03, 2022
1.880
1.990
1.880
1.960
167,717
+0.10(+5.38%)
Dec 31, 2021
1.930
1.940
1.820
1.860
416,233
-0.07(-3.63%)
Dec 30, 2021
1.970
2.030
1.910
1.930
248,097
-0.04(-2.03%)
Dec 29, 2021
2.050
2.064
1.950
1.970
307,134
-0.10(-4.83%)
Dec 28, 2021
2.130
2.150
2.040
2.070
170,217
-0.05(-2.36%)
Dec 27, 2021
2.110
2.195
2.070
2.120
163,612
-0.02(-0.93%)
Dec 23, 2021
2.200
2.225
2.080
2.140
96,475
-0.05(-2.28%)
Dec 22, 2021
2.000
2.240
2.000
2.190
306,619
+0.17(+8.42%)
Dec 21, 2021
1.950
2.040
1.920
2.020
209,941
+0.06(+3.06%)
Dec 20, 2021
2.000
2.100
1.920
1.960
165,115
-0.05(-2.49%)
Dec 17, 2021
2.000
2.100
1.910
2.010
148,681
-0.02(-0.99%)
Dec 16, 2021
2.130
2.130
2.000
2.030
120,976
-0.06(-2.87%)
Dec 15, 2021
2.130
2.140
2.010
2.090
121,321
-0.04(-1.88%)
Dec 14, 2021
2.100
2.168
2.080
2.130
150,405
-0.03(-1.39%)
Dec 13, 2021
2.200
2.200
2.110
2.160
63,017
-0.04(-1.82%)
Dec 10, 2021
2.270
2.330
2.170
2.200
64,801
-0.06(-2.65%)
Dec 09, 2021
2.400
2.440
2.250
2.260
117,415
-0.12(-5.04%)
Dec 08, 2021
2.290
2.460
2.210
2.380
107,131
+0.09(+3.93%)
Dec 07, 2021
2.180
2.350
2.130
2.290
349,463
+0.21(+10.10%)
Dec 06, 2021
2.110
2.160
1.970
2.080
317,434
-0.04(-1.89%)
Dec 03, 2021
2.320
2.320
2.080
2.120
416,639
-0.24(-10.17%)
Dec 02, 2021
2.260
2.400
2.260
2.360
168,656
+0.07(+3.06%)
Dec 01, 2021
2.480
2.530
2.280
2.290
215,610
-0.14(-5.76%)
Nov 30, 2021
2.580
2.647
2.390
2.430
182,260
-0.14(-5.45%)
Nov 29, 2021
2.620
2.726
2.540
2.570
137,951
-0.06(-2.28%)
Nov 26, 2021
2.610
2.660
2.530
2.630
127,087
-0.06(-2.23%)
Nov 24, 2021
2.540
2.720
2.500
2.690
133,361
+0.19(+7.60%)
Nov 23, 2021
2.500
2.580
2.460
2.500
100,794
-0.04(-1.57%)
Nov 22, 2021
2.610
2.640
2.470
2.540
270,676
-0.10(-3.79%)
Nov 19, 2021
2.770
2.890
2.570
2.640
465,284
-0.09(-3.30%)
Nov 18, 2021
2.870
2.760
2.730
2.730
245,160
-0.15(-5.21%)
Nov 17, 2021
2.950
3.000
2.860
2.880
323,249
-0.09(-3.03%)
Nov 16, 2021
3.020
3.030
2.950
2.970
164,287
-0.06(-1.98%)
Nov 15, 2021
3.140
3.150
2.974
3.030
146,813
-0.04(-1.30%)
Nov 12, 2021
2.970
3.220
2.900
3.070
507,694
+0.11(+3.72%)
Nov 11, 2021
2.950
2.970
2.817
2.960
244,439
+0.07(+2.42%)
Nov 10, 2021
3.240
2.890
449,448
-0.16(-5.25%)
Nov 09, 2021
3.200
3.290
2.991
3.050
661,417
-0.07(-2.24%)
Nov 08, 2021
3.270
3.300
3.020
3.120
666,024
-0.17(-5.17%)
Nov 05, 2021
3.330
3.380
3.220
3.290
190,453
-0.02(-0.60%)
Nov 04, 2021
3.440
3.500
3.220
3.310
561,362
-0.10(-2.93%)
Nov 03, 2021
3.480
3.680
3.390
3.410
373,018
-0.04(-1.16%)
Nov 02, 2021
3.450
3.490
3.370
3.450
178,182
-0.08(-2.27%)
Nov 01, 2021
3.600
3.590
3.460
3.530
122,312
-0.06(-1.67%)
Oct 29, 2021
3.350
3.630
3.300
3.590
366,480
+0.22(+6.53%)
Oct 28, 2021
3.360
3.430
3.360
3.370
123,322
+0.00(+0.00%)
Oct 27, 2021
3.410
3.433
3.355
3.370
94,273
-0.07(-2.03%)
Oct 26, 2021
3.400
3.440
149,168
-0.02(-0.58%)
Oct 25, 2021
3.320
3.480
3.310
3.460
192,584
+0.03(+0.87%)
Oct 22, 2021
3.500
3.500
3.360
3.430
350,173
-0.15(-4.19%)
Oct 21, 2021
3.650
3.970
3.550
3.580
550,207
-0.09(-2.45%)
Oct 20, 2021
3.550
3.820
3.540
3.670
354,836
+0.15(+4.26%)
Oct 19, 2021
3.370
3.540
3.370
3.520
221,443
+0.13(+3.83%)
Oct 18, 2021
3.430
3.532
3.350
3.390
294,574
-0.04(-1.17%)
Oct 15, 2021
3.560
3.610
3.410
3.430
264,456
-0.13(-3.65%)
Oct 14, 2021
3.620
3.620
3.480
3.560
164,623
-0.06(-1.66%)
Oct 13, 2021
3.490
3.670
3.420
3.620
597,097
+0.11(+3.13%)
Oct 12, 2021
3.370
3.560
3.300
3.510
656,352
+0.11(+3.24%)
Oct 11, 2021
3.600
3.650
3.400
3.400
303,251
-0.21(-5.82%)
Oct 08, 2021
3.700
3.800
3.580
3.610
218,496
-0.13(-3.48%)
Oct 07, 2021
3.570
3.800
3.560
3.740
305,894
+0.22(+6.25%)
Oct 06, 2021
3.420
3.560
3.350
3.520
273,098
+0.10(+2.92%)
Oct 05, 2021
3.480
3.575
3.410
3.420
306,506
-0.03(-0.87%)
Oct 04, 2021
3.730
3.740
3.350
3.450
901,772
-0.30(-8.00%)
Oct 01, 2021
3.800
3.940
3.630
3.750
341,057
-0.11(-2.85%)
Sep 30, 2021
3.840
4.250
3.690
3.860
1,302,966
-0.01(-0.26%)
Sep 29, 2021
4.220
4.220
3.820
3.870
664,808
-0.36(-8.51%)
Sep 28, 2021
4.090
4.580
4.050
4.230
944,974
+0.07(+1.68%)
Sep 27, 2021
4.120
4.320
4.040
4.160
538,160
-0.04(-0.95%)
Sep 24, 2021
4.170
4.330
4.060
4.200
633,861
-0.17(-3.89%)
Sep 23, 2021
4.300
4.450
4.030
4.370
4,067,818
-0.69(-13.64%)
Sep 22, 2021
4.880
5.990
4.680
5.060
96,364,064
+1.26(+33.16%)
Sep 21, 2021
3.270
3.950
3.270
3.800
1,561,799
+0.53(+16.21%)
Sep 20, 2021
3.350
3.436
3.260
3.270
170,016
-0.18(-5.22%)
Sep 17, 2021
3.470
3.580
3.427
3.450
147,601
-0.05(-1.43%)
Sep 16, 2021
3.360
3.530
3.320
3.500
119,629
+0.15(+4.48%)
Sep 15, 2021
3.400
3.420
3.260
3.350
201,820
-0.09(-2.62%)
Sep 14, 2021
3.480
3.580
3.340
3.440
167,943
-0.02(-0.58%)
Sep 13, 2021
3.580
3.670
3.460
3.460
174,242
-0.15(-4.16%)
Sep 10, 2021
3.650
3.740
3.550
3.610
131,493
-0.01(-0.28%)
Sep 09, 2021
3.550
3.640
3.510
3.620
174,763
+0.05(+1.40%)
Sep 08, 2021
3.650
3.660
3.520
3.570
145,264
-0.12(-3.25%)
Sep 07, 2021
3.720
3.778
3.623
3.690
121,123
+0.00(+0.00%)
Sep 03, 2021
3.690
3.721
3.590
3.690
141,129
-0.04(-1.07%)
Sep 02, 2021
3.660
3.830
3.660
3.730
190,856
+0.02(+0.54%)
Sep 01, 2021
3.750
3.772
3.640
3.710
143,468
-0.01(-0.27%)
Aug 31, 2021
3.710
3.800
3.630
3.720
213,612
+0.09(+2.48%)
Aug 30, 2021
3.950
3.965
3.600
3.630
452,351
-0.35(-8.79%)
Aug 27, 2021
3.640
4.290
3.626
3.980
804,612
+0.36(+9.94%)
Aug 26, 2021
3.640
3.810
3.550
3.620
251,001
+0.02(+0.56%)
Aug 25, 2021
3.460
3.630
3.404
3.600
360,191
+0.16(+4.65%)
Aug 24, 2021
3.460
3.570
3.400
3.440
483,468
+0.05(+1.47%)
Aug 23, 2021
3.430
3.620
3.370
3.390
434,878
-0.04(-1.17%)
Aug 20, 2021
3.440
3.650
3.405
3.430
397,802
+0.03(+0.88%)
Aug 19, 2021
3.530
3.640
3.400
3.400
304,585
-0.24(-6.59%)
Aug 18, 2021
3.560
3.800
3.450
3.640
300,796
+0.08(+2.25%)
Aug 17, 2021
3.550
3.684
3.380
3.560
631,188
+0.03(+0.85%)
Aug 16, 2021
3.750
3.886
3.500
3.530
512,827
-0.31(-8.07%)
Aug 13, 2021
4.020
4.060
3.760
3.840
561,129
+0.02(+0.52%)
Aug 12, 2021
4.370
4.499
3.792
3.820
1,286,252
-0.47(-10.96%)
Aug 11, 2021
4.810
4.920
4.290
4.290
565,912
-0.52(-10.81%)
Aug 10, 2021
5.000
5.200
4.780
4.810
723,049
-0.45(-8.56%)
Aug 09, 2021
5.330
5.484
5.180
5.260
292,746
+0.05(+0.96%)
Aug 06, 2021
5.260
5.300
4.980
5.210
259,623
-0.09(-1.70%)
Aug 05, 2021
5.460
5.500
5.210
5.300
285,538
-0.24(-4.33%)
Aug 04, 2021
4.800
5.970
4.650
5.540
1,740,283
+0.71(+14.70%)
Aug 03, 2021
5.020
5.180
4.810
4.830
320,875
-0.24(-4.73%)
Aug 02, 2021
5.230
5.250
4.910
5.070
222,432
+0.17(+3.47%)
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%)
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.