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
Avid Bioservices Inc
(NQ:
CDMO
)
8.250
+0.050 (+0.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2024
7.400
7.830
7.250
7.630
1,210,944
+0.07(+0.93%)
Apr 29, 2024
7.410
7.840
7.140
7.560
1,438,183
+0.21(+2.86%)
Apr 26, 2024
7.340
7.680
7.290
7.350
1,268,426
+0.03(+0.41%)
Apr 25, 2024
6.740
7.400
6.710
7.320
1,916,082
+0.49(+7.17%)
Apr 24, 2024
6.680
6.890
6.650
6.830
1,441,949
+0.15(+2.25%)
Apr 23, 2024
6.390
6.765
6.320
6.680
702,786
+0.27(+4.21%)
Apr 22, 2024
6.420
6.660
6.310
6.410
511,100
+0.02(+0.31%)
Apr 19, 2024
6.490
6.590
6.230
6.390
793,712
-0.13(-1.99%)
Apr 18, 2024
6.640
6.825
6.510
6.520
707,733
-0.19(-2.83%)
Apr 17, 2024
7.310
7.590
6.700
6.710
1,153,263
-0.54(-7.45%)
Apr 16, 2024
6.790
7.329
6.710
7.250
840,452
+0.45(+6.62%)
Apr 15, 2024
6.780
6.950
6.740
6.800
839,514
+0.06(+0.89%)
Apr 12, 2024
6.860
6.960
6.610
6.740
785,636
-0.16(-2.32%)
Apr 11, 2024
6.990
7.090
6.680
6.900
625,857
+0.00(+0.00%)
Apr 10, 2024
6.740
7.060
6.530
6.900
1,486,539
-0.29(-4.03%)
Apr 09, 2024
6.560
7.205
6.560
7.190
931,783
+0.55(+8.28%)
Apr 08, 2024
6.330
6.670
6.330
6.640
517,863
+0.30(+4.73%)
Apr 05, 2024
6.270
6.690
6.140
6.340
956,044
+0.00(+0.00%)
Apr 04, 2024
6.640
6.750
6.330
6.340
852,909
-0.25(-3.79%)
Apr 03, 2024
6.310
6.670
6.200
6.590
1,184,463
+0.21(+3.29%)
Apr 02, 2024
6.210
6.550
6.140
6.380
1,035,538
-0.04(-0.62%)
Apr 01, 2024
6.620
6.690
6.260
6.420
1,773,129
-0.28(-4.18%)
Mar 28, 2024
6.950
6.715
6.670
6.700
701,792
-0.28(-4.01%)
Mar 27, 2024
6.890
7.000
6.505
6.980
712,328
+0.19(+2.80%)
Mar 26, 2024
6.980
7.050
6.680
6.790
1,055,104
-0.04(-0.59%)
Mar 25, 2024
6.720
6.970
6.670
6.830
709,939
+0.10(+1.49%)
Mar 22, 2024
6.830
6.910
6.620
6.730
778,600
-0.14(-2.04%)
Mar 21, 2024
7.240
7.340
6.850
6.870
1,837,445
-0.24(-3.38%)
Mar 20, 2024
6.990
7.140
6.816
7.110
1,123,194
+0.09(+1.28%)
Mar 19, 2024
6.500
7.060
6.500
7.020
1,332,523
+0.42(+6.36%)
Mar 18, 2024
6.290
6.700
6.180
6.600
2,042,359
+0.31(+4.93%)
Mar 15, 2024
5.980
6.360
5.980
6.290
3,605,898
+0.20(+3.28%)
Mar 14, 2024
6.240
6.420
6.020
6.090
1,369,311
-0.16(-2.56%)
Mar 13, 2024
6.200
6.348
5.990
6.250
2,377,349
-0.12(-1.88%)
Mar 12, 2024
6.580
6.590
6.290
6.370
1,210,269
-0.13(-2.00%)
Mar 11, 2024
6.650
6.770
6.480
6.500
2,055,583
-0.21(-3.13%)
Mar 08, 2024
6.070
6.820
5.960
6.710
3,061,121
+0.61(+10.00%)
Mar 07, 2024
6.050
6.610
5.900
6.100
14,989,076
-2.69(-30.60%)
Mar 06, 2024
8.480
8.830
8.420
8.790
1,402,938
+0.49(+5.90%)
Mar 05, 2024
7.840
8.400
7.720
8.300
574,880
+0.31(+3.88%)
Mar 04, 2024
8.410
8.450
7.910
7.990
667,040
-0.25(-3.03%)
Mar 01, 2024
7.760
8.280
7.700
8.240
1,080,207
+0.56(+7.29%)
Feb 29, 2024
8.030
8.102
7.530
7.680
1,299,091
-0.16(-2.04%)
Feb 28, 2024
8.000
8.160
7.740
7.840
1,225,726
-0.31(-3.80%)
Feb 27, 2024
8.110
8.300
7.950
8.150
912,191
+0.10(+1.24%)
Feb 26, 2024
7.680
8.100
7.615
8.050
850,112
+0.31(+4.01%)
Feb 23, 2024
7.980
8.075
7.580
7.740
554,019
-0.25(-3.13%)
Feb 22, 2024
7.360
8.050
7.360
7.990
1,074,681
+0.59(+7.97%)
Feb 21, 2024
7.360
7.420
7.170
7.400
593,550
-0.04(-0.54%)
Feb 20, 2024
7.380
7.615
7.200
7.440
690,764
-0.06(-0.80%)
Feb 16, 2024
7.550
7.610
7.330
7.500
908,114
-0.20(-2.60%)
Feb 15, 2024
7.740
7.925
7.480
7.700
1,646,286
+0.08(+1.05%)
Feb 14, 2024
6.880
7.690
6.810
7.620
1,199,936
+0.94(+14.07%)
Feb 13, 2024
6.980
7.170
6.520
6.680
1,134,626
-0.71(-9.61%)
Feb 12, 2024
6.650
7.450
6.650
7.390
1,275,097
+0.67(+9.97%)
Feb 09, 2024
6.670
6.830
6.520
6.720
599,261
+0.10(+1.51%)
Feb 08, 2024
6.130
6.680
6.090
6.620
763,931
+0.47(+7.64%)
Feb 07, 2024
6.520
6.640
6.140
6.150
707,371
-0.37(-5.67%)
Feb 06, 2024
6.250
6.550
6.190
6.520
565,791
+0.25(+3.99%)
Feb 05, 2024
6.060
6.470
6.050
6.270
776,100
+0.07(+1.13%)
Feb 02, 2024
6.420
6.460
6.020
6.200
1,379,224
-0.39(-5.92%)
Feb 01, 2024
6.830
6.890
6.540
6.590
1,076,394
-0.18(-2.66%)
Jan 31, 2024
6.810
7.180
6.750
6.770
1,014,085
-0.14(-2.03%)
Jan 30, 2024
7.250
7.300
6.891
6.910
960,735
-0.43(-5.86%)
Jan 29, 2024
6.760
7.400
6.510
7.340
1,045,295
+0.57(+8.42%)
Jan 26, 2024
6.980
7.550
6.760
6.770
1,215,055
-0.15(-2.17%)
Jan 25, 2024
6.690
6.950
6.540
6.920
930,177
+0.32(+4.85%)
Jan 24, 2024
6.820
6.820
6.445
6.600
739,902
-0.12(-1.79%)
Jan 23, 2024
6.720
6.900
6.345
6.720
1,055,763
+0.13(+1.97%)
Jan 22, 2024
6.300
6.600
6.070
6.590
927,884
+0.39(+6.29%)
Jan 19, 2024
6.110
6.260
5.980
6.200
707,037
+0.09(+1.47%)
Jan 18, 2024
6.320
6.320
5.960
6.110
776,891
-0.15(-2.40%)
Jan 17, 2024
5.960
6.290
5.950
6.260
851,429
+0.10(+1.62%)
Jan 16, 2024
6.170
6.320
5.960
6.160
1,203,720
-0.13(-2.07%)
Jan 12, 2024
6.770
6.963
6.250
6.290
859,863
-0.47(-6.95%)
Jan 11, 2024
6.720
6.890
6.483
6.760
1,667,869
+0.29(+4.48%)
Jan 10, 2024
6.170
6.480
6.110
6.470
723,011
+0.18(+2.86%)
Jan 09, 2024
6.530
6.540
6.250
6.290
701,828
-0.34(-5.13%)
Jan 08, 2024
6.000
6.650
5.930
6.630
1,024,006
+0.63(+10.50%)
Jan 05, 2024
6.040
6.150
5.650
6.000
941,564
-0.14(-2.28%)
Jan 04, 2024
5.880
6.251
5.850
6.140
1,029,955
+0.28(+4.78%)
Jan 03, 2024
6.280
6.350
5.845
5.860
1,183,017
-0.50(-7.86%)
Jan 02, 2024
6.390
6.720
6.310
6.360
1,186,937
-0.14(-2.15%)
Dec 29, 2023
6.800
6.860
6.330
6.500
970,191
-0.29(-4.27%)
Dec 28, 2023
6.740
6.910
6.580
6.790
1,430,324
+0.04(+0.59%)
Dec 27, 2023
6.710
6.805
6.585
6.750
923,906
+0.11(+1.66%)
Dec 26, 2023
6.600
6.800
6.450
6.640
1,299,186
+0.13(+2.00%)
Dec 22, 2023
6.500
6.810
6.420
6.510
988,688
+0.10(+1.56%)
Dec 21, 2023
6.380
6.588
6.175
6.410
1,630,672
+0.21(+3.39%)
Dec 20, 2023
7.020
7.100
6.150
6.200
1,973,353
-0.85(-12.06%)
Dec 19, 2023
6.370
7.250
6.350
7.050
2,341,627
+0.94(+15.38%)
Dec 18, 2023
6.150
6.322
5.902
6.110
1,619,603
-0.01(-0.16%)
Dec 15, 2023
5.920
6.135
5.620
6.120
12,826,580
+0.32(+5.52%)
Dec 14, 2023
5.520
6.210
5.440
5.800
2,197,161
+0.46(+8.61%)
Dec 13, 2023
4.980
5.340
4.660
5.340
2,464,186
+0.36(+7.23%)
Dec 12, 2023
5.050
5.250
4.940
4.980
2,092,506
-0.06(-1.19%)
Dec 11, 2023
4.650
5.230
4.500
5.040
2,820,523
+0.40(+8.62%)
Dec 08, 2023
4.300
4.835
4.071
4.640
5,269,275
-0.65(-12.29%)
Dec 07, 2023
5.240
5.320
5.010
5.290
1,397,104
+0.09(+1.73%)
Dec 06, 2023
5.330
5.660
5.170
5.200
1,685,911
-0.09(-1.70%)
Dec 05, 2023
5.430
5.620
5.173
5.290
1,767,811
-0.14(-2.58%)
Dec 04, 2023
4.800
5.450
4.770
5.430
3,049,957
+0.43(+8.71%)
Dec 01, 2023
5.060
5.170
4.570
4.995
2,101,544
-0.09(-1.87%)
Nov 30, 2023
5.150
5.330
4.930
5.090
1,493,216
+0.01(+0.20%)
Nov 29, 2023
4.960
5.160
4.835
5.080
1,858,335
+0.23(+4.74%)
Nov 28, 2023
4.800
4.940
4.600
4.850
1,510,243
+0.08(+1.78%)
Nov 27, 2023
5.480
5.480
4.750
4.765
1,517,767
-0.73(-13.21%)
Nov 24, 2023
5.440
5.520
5.360
5.490
219,173
+0.05(+0.92%)
Nov 22, 2023
5.610
5.660
5.400
5.440
776,107
-0.05(-0.91%)
Nov 21, 2023
5.620
6.030
5.480
5.490
1,117,424
-0.20(-3.51%)
Nov 20, 2023
5.530
5.690
5.440
5.690
680,032
+0.14(+2.52%)
Nov 17, 2023
5.240
5.560
5.100
5.550
1,021,081
+0.37(+7.14%)
Nov 16, 2023
5.250
5.300
4.962
5.180
807,445
-0.07(-1.33%)
Nov 15, 2023
5.500
5.700
5.240
5.250
881,475
-0.22(-4.02%)
Nov 14, 2023
5.240
5.635
5.200
5.470
1,367,278
+0.45(+8.96%)
Nov 13, 2023
5.020
5.098
4.910
5.020
791,827
-0.07(-1.38%)
Nov 10, 2023
5.280
5.280
4.975
5.090
780,578
-0.19(-3.60%)
Nov 09, 2023
5.540
5.570
5.265
5.280
698,016
-0.22(-4.00%)
Nov 08, 2023
5.880
6.040
5.420
5.500
639,988
-0.37(-6.30%)
Nov 07, 2023
5.860
5.940
5.650
5.870
626,776
+0.00(+0.00%)
Nov 06, 2023
6.490
6.965
5.840
5.870
693,223
-0.62(-9.55%)
Nov 03, 2023
6.130
6.850
6.130
6.490
829,647
+0.35(+5.70%)
Nov 02, 2023
5.900
6.210
5.900
6.140
514,221
+0.29(+4.96%)
Nov 01, 2023
6.090
6.175
5.800
5.850
839,947
-0.30(-4.88%)
Oct 31, 2023
6.030
6.220
5.900
6.150
754,006
+0.02(+0.33%)
Oct 30, 2023
6.200
6.290
5.970
6.130
597,250
-0.04(-0.65%)
Oct 27, 2023
6.500
6.500
6.160
6.170
564,276
-0.32(-4.93%)
Oct 26, 2023
6.630
6.760
6.290
6.490
906,506
-0.14(-2.11%)
Oct 25, 2023
6.940
6.940
6.460
6.630
775,878
-0.43(-6.09%)
Oct 24, 2023
7.100
7.270
6.880
7.060
429,091
-0.04(-0.56%)
Oct 23, 2023
6.620
7.270
6.520
7.100
950,328
+0.40(+5.97%)
Oct 20, 2023
6.970
6.980
6.655
6.700
774,353
-0.27(-3.87%)
Oct 19, 2023
7.480
7.580
6.960
6.970
767,229
-0.51(-6.82%)
Oct 18, 2023
7.720
7.840
7.480
7.480
781,452
-0.33(-4.23%)
Oct 17, 2023
8.180
8.460
7.775
7.810
772,991
-0.41(-4.99%)
Oct 16, 2023
8.230
8.350
8.070
8.220
829,420
-0.01(-0.12%)
Oct 13, 2023
8.140
8.413
8.080
8.230
603,948
+0.02(+0.24%)
Oct 12, 2023
9.190
9.190
8.195
8.210
689,669
-1.08(-11.63%)
Oct 11, 2023
9.490
9.600
9.240
9.290
769,274
-0.21(-2.21%)
Oct 10, 2023
9.200
9.590
9.030
9.500
426,850
+0.07(+0.74%)
Oct 09, 2023
9.170
9.460
9.000
9.430
313,456
+0.14(+1.51%)
Oct 06, 2023
9.270
9.480
9.020
9.290
300,379
-0.09(-0.96%)
Oct 05, 2023
9.460
9.560
9.205
9.380
407,032
-0.10(-1.05%)
Oct 04, 2023
9.450
9.620
9.300
9.480
325,165
-0.08(-0.84%)
Oct 03, 2023
9.120
9.610
9.040
9.560
421,300
+0.37(+4.03%)
Oct 02, 2023
9.380
9.380
9.030
9.190
603,890
-0.25(-2.65%)
Sep 29, 2023
9.750
9.870
9.420
9.440
486,572
-0.28(-2.88%)
Sep 28, 2023
10.10
10.24
9.590
9.720
920,694
-0.48(-4.71%)
Sep 27, 2023
10.11
10.44
9.970
10.20
888,672
+0.19(+1.90%)
Sep 26, 2023
9.730
10.09
9.600
10.01
650,064
+0.33(+3.41%)
Sep 25, 2023
9.600
9.865
9.670
9.680
378,624
+0.08(+0.83%)
Sep 22, 2023
9.480
9.730
9.180
9.600
1,316,299
+0.10(+1.05%)
Sep 21, 2023
9.280
9.620
9.280
9.500
430,044
+0.10(+1.06%)
Sep 20, 2023
9.700
9.725
9.400
9.400
677,925
-0.29(-2.99%)
Sep 19, 2023
9.920
9.965
9.660
9.690
404,914
-0.29(-2.91%)
Sep 18, 2023
10.41
10.62
9.790
9.980
445,088
-0.43(-4.13%)
Sep 15, 2023
10.62
10.85
10.33
10.41
1,985,919
-0.18(-1.70%)
Sep 14, 2023
10.40
10.68
10.35
10.59
319,719
+0.29(+2.77%)
Sep 13, 2023
10.24
10.49
10.10
10.30
542,746
-0.04(-0.34%)
Sep 12, 2023
10.73
10.73
10.32
10.34
485,060
-0.45(-4.17%)
Sep 11, 2023
10.83
10.88
10.26
10.79
722,152
-0.04(-0.32%)
Sep 08, 2023
11.51
11.51
10.08
10.82
1,764,760
-0.79(-6.84%)
Sep 07, 2023
12.20
12.20
11.55
11.62
668,897
-0.58(-4.75%)
Sep 06, 2023
12.27
12.29
12.00
12.20
417,287
+0.00(+0.00%)
Sep 05, 2023
12.40
12.45
11.96
12.20
665,945
-0.30(-2.40%)
Sep 01, 2023
11.89
12.54
11.89
12.50
369,102
+0.70(+5.93%)
Aug 31, 2023
12.00
12.20
11.77
11.80
414,992
-0.20(-1.67%)
Aug 30, 2023
11.97
12.32
11.88
12.00
1,138,920
+0.05(+0.42%)
Aug 29, 2023
11.92
12.10
11.83
11.95
1,210,381
+0.05(+0.42%)
Aug 28, 2023
12.05
12.15
11.80
11.90
279,359
-0.14(-1.16%)
Aug 25, 2023
11.84
12.10
11.73
12.04
262,829
+0.26(+2.21%)
Aug 24, 2023
12.08
12.08
11.60
11.78
355,740
-0.29(-2.40%)
Aug 23, 2023
12.13
12.31
12.01
12.07
342,392
-0.08(-0.66%)
Aug 22, 2023
12.19
12.34
12.01
12.15
185,792
-0.01(-0.08%)
Aug 21, 2023
12.14
12.35
12.04
12.16
268,735
+0.02(+0.16%)
Aug 18, 2023
12.31
12.59
12.12
12.14
326,759
-0.31(-2.49%)
Aug 17, 2023
12.52
12.63
12.33
12.45
256,745
-0.04(-0.32%)
Aug 16, 2023
12.84
12.89
12.48
12.49
282,303
-0.35(-2.73%)
Aug 15, 2023
12.70
12.86
12.45
12.84
230,609
+0.07(+0.55%)
Aug 14, 2023
12.74
12.89
12.50
12.77
396,126
-0.10(-0.78%)
Aug 11, 2023
12.80
13.04
12.75
12.87
225,801
+0.04(+0.31%)
Aug 10, 2023
12.81
13.22
12.68
12.83
440,802
+0.09(+0.71%)
Aug 09, 2023
12.07
12.75
12.05
12.74
411,532
+0.72(+5.99%)
Aug 08, 2023
11.90
12.08
11.70
12.02
857,994
+0.19(+1.61%)
Aug 07, 2023
12.40
12.40
11.55
11.83
610,808
-0.55(-4.44%)
Aug 04, 2023
12.18
12.45
12.04
12.38
480,491
+0.19(+1.56%)
Aug 03, 2023
11.86
12.29
11.80
12.19
603,043
+0.31(+2.61%)
Aug 02, 2023
11.81
12.07
11.73
11.88
529,006
-0.03(-0.25%)
Aug 01, 2023
12.56
12.65
11.80
11.91
746,852
-0.75(-5.92%)
Jul 31, 2023
13.04
13.18
12.61
12.66
345,527
-0.41(-3.14%)
Jul 28, 2023
12.98
13.24
12.87
13.07
255,036
+0.23(+1.79%)
Jul 27, 2023
13.05
13.15
12.72
12.84
427,449
-0.08(-0.62%)
Jul 26, 2023
13.17
13.23
12.81
12.92
769,583
-0.29(-2.20%)
Jul 25, 2023
13.27
13.60
13.16
13.21
397,826
-0.11(-0.83%)
Jul 24, 2023
13.84
13.96
13.19
13.32
516,190
-0.59(-4.24%)
Jul 21, 2023
13.04
14.02
12.94
13.91
961,769
+0.93(+7.16%)
Jul 20, 2023
13.30
13.31
12.95
12.98
1,011,807
-0.32(-2.41%)
Jul 19, 2023
13.51
13.61
13.27
13.30
389,913
-0.15(-1.12%)
Jul 18, 2023
13.39
13.62
13.29
13.45
445,471
+0.11(+0.82%)
Jul 17, 2023
13.19
13.36
13.01
13.34
691,607
+0.11(+0.83%)
Jul 14, 2023
13.37
13.52
13.12
13.23
402,040
-0.14(-1.05%)
Jul 13, 2023
13.40
13.43
13.11
13.37
338,702
-0.02(-0.15%)
Jul 12, 2023
13.61
13.61
13.32
13.39
416,266
+0.03(+0.22%)
Jul 11, 2023
13.86
13.86
12.98
13.36
774,149
-0.68(-4.84%)
Jul 10, 2023
13.77
14.28
13.77
14.04
529,012
+0.12(+0.86%)
Jul 07, 2023
13.84
14.21
13.81
13.92
396,866
+0.17(+1.24%)
Jul 06, 2023
13.82
13.88
13.56
13.75
398,952
-0.19(-1.36%)
Jul 05, 2023
14.01
14.04
13.73
13.94
430,294
-0.06(-0.43%)
Jul 03, 2023
13.73
14.28
13.73
14.00
360,794
+0.03(+0.21%)
Jun 30, 2023
13.49
14.33
13.49
13.97
919,638
+0.61(+4.57%)
Jun 29, 2023
12.77
13.44
12.70
13.36
818,514
+0.40(+3.09%)
Jun 28, 2023
13.13
13.18
12.78
12.96
434,102
-0.17(-1.29%)
Jun 27, 2023
13.36
13.62
13.11
13.13
436,059
-0.26(-1.94%)
Jun 26, 2023
13.25
13.84
12.98
13.39
1,119,421
+0.05(+0.37%)
Jun 23, 2023
13.56
13.75
13.07
13.34
1,778,960
-0.40(-2.91%)
Jun 22, 2023
13.39
14.70
12.91
13.74
3,349,181
-1.83(-11.75%)
Jun 21, 2023
15.91
16.23
15.24
15.57
1,078,454
-0.46(-2.87%)
Jun 20, 2023
16.55
16.55
15.87
16.03
657,997
-0.58(-3.49%)
Jun 16, 2023
17.14
17.21
16.23
16.61
1,308,691
-0.37(-2.18%)
Jun 15, 2023
16.63
17.05
16.52
16.98
315,378
+0.35(+2.10%)
Jun 14, 2023
17.26
17.28
16.39
16.63
315,315
-0.50(-2.92%)
Jun 13, 2023
16.98
17.25
16.95
17.13
380,817
+0.18(+1.06%)
Jun 12, 2023
16.81
17.25
16.58
16.95
358,597
+0.29(+1.74%)
Jun 09, 2023
17.13
17.13
16.56
16.66
229,254
-0.46(-2.69%)
Jun 08, 2023
17.15
17.25
16.74
17.12
366,508
-0.09(-0.52%)
Jun 07, 2023
16.46
17.39
16.36
17.21
530,612
+0.80(+4.88%)
Jun 06, 2023
15.84
16.61
15.78
16.41
470,553
+0.66(+4.19%)
Jun 05, 2023
15.65
15.92
15.42
15.75
306,849
-0.17(-1.07%)
Jun 02, 2023
15.76
15.95
15.27
15.92
388,239
+0.34(+2.18%)
Jun 01, 2023
15.45
15.86
15.14
15.58
299,661
+0.13(+0.84%)
May 31, 2023
15.01
15.65
15.01
15.45
543,158
+0.43(+2.86%)
May 30, 2023
15.09
15.42
14.80
15.02
299,967
-0.07(-0.46%)
May 26, 2023
15.24
15.46
14.95
15.09
482,723
-0.12(-0.79%)
May 25, 2023
15.09
15.38
14.68
15.21
430,681
+0.08(+0.53%)
May 24, 2023
15.32
15.32
14.58
15.13
445,059
-0.32(-2.07%)
May 23, 2023
15.27
15.86
15.25
15.45
322,720
+0.13(+0.85%)
May 22, 2023
14.79
15.47
14.63
15.32
470,056
+0.60(+4.08%)
May 19, 2023
14.88
15.02
14.44
14.72
495,332
+0.13(+0.89%)
May 18, 2023
15.12
15.26
14.21
14.59
1,062,671
-0.62(-4.08%)
May 17, 2023
17.51
17.51
14.81
15.21
1,174,392
-2.21(-12.69%)
May 16, 2023
17.41
17.60
17.24
17.42
298,923
-0.28(-1.58%)
May 15, 2023
17.37
17.97
17.37
17.70
251,491
+0.36(+2.08%)
May 12, 2023
17.69
17.82
17.13
17.34
254,669
-0.30(-1.70%)
May 11, 2023
17.88
18.09
17.46
17.64
429,980
-0.33(-1.84%)
May 10, 2023
18.48
18.65
17.66
17.97
461,924
-0.15(-0.83%)
May 09, 2023
17.92
18.36
17.83
18.12
221,977
+0.08(+0.44%)
May 08, 2023
18.54
18.64
17.78
18.04
280,913
-0.50(-2.70%)
May 05, 2023
18.70
18.86
18.28
18.54
286,391
+0.07(+0.38%)
May 04, 2023
18.05
18.65
17.78
18.47
336,786
+0.30(+1.65%)
May 03, 2023
17.67
18.69
17.52
18.17
473,574
+0.58(+3.30%)
May 02, 2023
17.73
17.80
17.33
17.59
372,043
-0.17(-0.96%)
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.