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
Exscientia Ltd ADR
(NQ:
EXAI
)
5.070
-0.250 (-4.70%)
Streaming Delayed Price
Updated: 2:51 PM EDT, Jun 12, 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 (%)
Jan 31, 2024
5.860
6.105
5.790
5.830
291,371
-0.03(-0.51%)
Jan 30, 2024
6.140
6.150
5.860
5.860
299,156
-0.30(-4.87%)
Jan 29, 2024
5.740
6.160
5.610
6.160
548,141
+0.43(+7.50%)
Jan 26, 2024
5.930
6.050
5.565
5.730
770,494
-0.21(-3.54%)
Jan 25, 2024
5.890
6.080
5.840
5.940
276,990
+0.07(+1.19%)
Jan 24, 2024
6.240
6.240
5.860
5.870
311,929
-0.24(-3.93%)
Jan 23, 2024
6.100
6.285
5.990
6.110
328,077
+0.04(+0.66%)
Jan 22, 2024
5.930
6.270
5.920
6.070
464,825
+0.27(+4.57%)
Jan 19, 2024
6.000
6.020
5.590
5.805
708,403
-0.21(-3.41%)
Jan 18, 2024
6.290
6.300
5.830
6.010
541,019
-0.21(-3.38%)
Jan 17, 2024
6.090
6.240
6.000
6.220
410,638
-0.07(-1.11%)
Jan 16, 2024
6.800
6.800
6.030
6.290
684,558
-0.42(-6.26%)
Jan 12, 2024
6.800
7.090
6.650
6.710
412,056
+0.00(+0.00%)
Jan 11, 2024
7.020
7.079
6.510
6.710
501,934
-0.30(-4.28%)
Jan 10, 2024
6.300
7.110
6.230
7.010
1,284,093
+0.81(+13.06%)
Jan 09, 2024
6.200
6.310
6.010
6.200
448,598
+0.08(+1.31%)
Jan 08, 2024
6.150
6.295
5.970
6.120
550,668
+0.06(+0.99%)
Jan 05, 2024
6.250
6.280
5.580
6.060
904,872
-0.49(-7.48%)
Jan 04, 2024
6.090
6.690
6.030
6.550
604,123
+0.51(+8.44%)
Jan 03, 2024
6.260
6.270
5.970
6.040
457,494
-0.21(-3.44%)
Jan 02, 2024
6.350
6.410
6.000
6.255
540,121
-0.16(-2.42%)
Dec 29, 2023
6.800
6.880
6.270
6.410
602,062
-0.47(-6.83%)
Dec 28, 2023
6.750
7.000
6.750
6.880
483,667
+0.10(+1.47%)
Dec 27, 2023
6.850
6.950
6.580
6.780
541,655
+0.18(+2.73%)
Dec 26, 2023
6.740
6.860
6.580
6.600
554,408
+0.03(+0.46%)
Dec 22, 2023
6.480
6.930
6.430
6.570
632,129
+0.14(+2.10%)
Dec 21, 2023
6.150
6.550
6.110
6.435
565,508
+0.32(+5.32%)
Dec 20, 2023
6.760
6.840
6.060
6.110
756,640
-0.64(-9.48%)
Dec 19, 2023
6.360
6.750
6.300
6.750
695,436
+0.61(+9.93%)
Dec 18, 2023
5.860
6.290
5.770
6.140
904,480
+0.27(+4.60%)
Dec 15, 2023
5.890
6.050
5.800
5.870
563,269
-0.03(-0.51%)
Dec 14, 2023
5.600
5.960
5.600
5.900
733,687
+0.14(+2.43%)
Dec 13, 2023
5.270
5.840
5.050
5.760
1,254,389
+0.42(+7.87%)
Dec 12, 2023
5.710
5.710
5.200
5.340
686,061
-0.31(-5.49%)
Dec 11, 2023
5.600
5.780
5.450
5.650
306,073
+0.07(+1.25%)
Dec 08, 2023
5.820
5.850
5.380
5.580
824,787
-0.24(-4.12%)
Dec 07, 2023
6.540
6.540
5.740
5.820
506,660
-0.51(-8.06%)
Dec 06, 2023
6.180
6.612
6.120
6.330
876,774
+0.14(+2.26%)
Dec 05, 2023
6.160
6.250
6.015
6.190
175,911
+0.01(+0.16%)
Dec 04, 2023
6.200
6.320
5.930
6.180
412,896
+0.01(+0.16%)
Dec 01, 2023
6.140
6.270
5.918
6.170
426,806
+0.07(+1.15%)
Nov 30, 2023
6.080
6.340
5.950
6.100
305,202
+0.10(+1.67%)
Nov 29, 2023
6.130
6.315
5.960
6.000
272,031
-0.12(-1.96%)
Nov 28, 2023
6.130
6.330
5.980
6.120
279,915
-0.01(-0.16%)
Nov 27, 2023
6.150
6.300
5.930
6.130
375,310
-0.07(-1.13%)
Nov 24, 2023
5.900
6.510
5.900
6.200
503,736
+0.36(+6.16%)
Nov 22, 2023
5.380
5.950
5.350
5.840
438,931
+0.46(+8.55%)
Nov 21, 2023
5.850
5.865
5.350
5.380
440,982
-0.44(-7.56%)
Nov 20, 2023
6.100
6.139
5.800
5.820
820,857
-0.28(-4.59%)
Nov 17, 2023
5.950
6.320
5.860
6.100
736,593
+0.13(+2.18%)
Nov 16, 2023
5.980
6.020
5.700
5.970
335,237
-0.01(-0.17%)
Nov 15, 2023
5.730
6.110
5.670
5.980
454,709
+0.16(+2.75%)
Nov 14, 2023
5.500
5.900
5.500
5.820
305,004
+0.41(+7.58%)
Nov 13, 2023
5.160
5.448
4.950
5.410
406,176
+0.15(+2.85%)
Nov 10, 2023
5.480
5.500
5.100
5.260
345,152
-0.16(-2.95%)
Nov 09, 2023
5.630
5.682
5.260
5.420
314,587
-0.13(-2.34%)
Nov 08, 2023
5.890
5.890
5.360
5.550
278,967
-0.23(-3.98%)
Nov 07, 2023
5.540
5.810
5.240
5.780
312,521
+0.23(+4.14%)
Nov 06, 2023
6.000
6.100
5.540
5.550
525,366
-0.26(-4.48%)
Nov 03, 2023
5.640
6.030
5.540
5.810
740,721
+0.31(+5.64%)
Nov 02, 2023
5.500
5.580
5.270
5.500
424,298
+0.20(+3.77%)
Nov 01, 2023
5.350
5.350
5.150
5.300
218,058
-0.10(-1.85%)
Oct 31, 2023
5.090
5.513
5.030
5.400
589,148
+0.30(+5.88%)
Oct 30, 2023
5.100
5.130
4.720
5.100
366,511
+0.08(+1.59%)
Oct 27, 2023
5.330
5.377
4.960
5.020
416,584
-0.29(-5.46%)
Oct 26, 2023
5.220
5.340
5.150
5.310
248,888
+0.14(+2.81%)
Oct 25, 2023
5.730
5.760
5.160
5.165
376,465
-0.58(-10.02%)
Oct 24, 2023
5.530
5.765
5.340
5.740
420,248
+0.21(+3.80%)
Oct 23, 2023
5.290
5.710
5.030
5.530
866,102
+0.48(+9.50%)
Oct 20, 2023
5.180
5.220
5.005
5.050
273,879
-0.13(-2.51%)
Oct 19, 2023
5.380
5.429
5.010
5.180
438,695
-0.06(-1.15%)
Oct 18, 2023
5.410
5.410
5.160
5.240
410,772
-0.08(-1.50%)
Oct 17, 2023
5.760
6.020
5.250
5.320
750,950
-0.53(-9.06%)
Oct 16, 2023
5.980
5.980
5.500
5.850
685,017
+0.02(+0.34%)
Oct 13, 2023
5.450
5.860
5.250
5.830
914,409
+0.43(+7.96%)
Oct 12, 2023
5.440
5.640
5.100
5.400
775,022
+0.11(+2.08%)
Oct 11, 2023
4.920
5.390
4.820
5.290
1,445,305
+0.63(+13.52%)
Oct 10, 2023
4.510
4.760
4.440
4.660
910,659
+0.09(+1.97%)
Oct 09, 2023
4.540
4.640
4.460
4.570
206,232
-0.08(-1.72%)
Oct 06, 2023
4.680
4.710
4.490
4.650
288,428
-0.03(-0.64%)
Oct 05, 2023
4.380
4.710
4.351
4.680
245,731
+0.31(+7.09%)
Oct 04, 2023
4.490
4.590
4.185
4.370
441,898
-0.22(-4.79%)
Oct 03, 2023
4.250
4.635
4.170
4.590
429,697
+0.24(+5.52%)
Oct 02, 2023
4.450
4.520
4.265
4.350
385,104
-0.17(-3.76%)
Sep 29, 2023
4.610
4.630
4.410
4.520
310,839
-0.07(-1.53%)
Sep 28, 2023
4.710
4.800
4.485
4.590
303,759
-0.12(-2.55%)
Sep 27, 2023
4.760
4.805
4.460
4.710
447,822
+0.03(+0.64%)
Sep 26, 2023
4.950
5.040
4.670
4.680
368,890
-0.33(-6.59%)
Sep 25, 2023
5.100
5.130
5.000
5.010
390,974
-0.16(-3.09%)
Sep 22, 2023
5.000
5.270
4.877
5.170
709,184
+0.28(+5.73%)
Sep 21, 2023
4.360
5.380
4.355
4.890
2,165,030
+0.36(+7.95%)
Sep 20, 2023
6.120
6.120
4.490
4.530
13,303,397
-0.53(-10.47%)
Sep 19, 2023
5.200
5.200
4.942
5.060
215,083
-0.14(-2.69%)
Sep 18, 2023
5.150
5.360
5.066
5.200
210,399
+0.06(+1.17%)
Sep 15, 2023
5.000
5.190
4.840
5.140
432,110
+0.12(+2.39%)
Sep 14, 2023
5.350
5.420
4.960
5.020
436,015
-0.27(-5.10%)
Sep 13, 2023
5.600
5.680
5.230
5.290
239,997
-0.27(-4.86%)
Sep 12, 2023
5.760
5.760
5.520
5.560
188,807
-0.13(-2.28%)
Sep 11, 2023
5.640
5.817
5.510
5.690
150,038
+0.19(+3.45%)
Sep 08, 2023
5.670
5.760
5.390
5.500
130,238
-0.16(-2.83%)
Sep 07, 2023
5.600
5.730
5.440
5.660
196,940
-0.04(-0.70%)
Sep 06, 2023
5.890
5.945
5.200
5.700
352,057
-0.30(-5.00%)
Sep 05, 2023
6.200
6.390
5.880
6.000
226,336
-0.17(-2.76%)
Sep 01, 2023
6.090
6.315
6.090
6.170
118,592
+0.15(+2.49%)
Aug 31, 2023
6.370
6.525
6.020
6.020
236,073
-0.34(-5.35%)
Aug 30, 2023
6.170
6.450
6.110
6.360
122,999
+0.15(+2.42%)
Aug 29, 2023
5.800
6.260
5.761
6.210
263,394
+0.31(+5.25%)
Aug 28, 2023
6.720
6.890
5.850
5.900
337,886
-0.82(-12.20%)
Aug 25, 2023
6.540
6.930
6.390
6.720
264,799
+0.19(+2.91%)
Aug 24, 2023
6.840
7.170
6.480
6.530
276,449
-0.26(-3.83%)
Aug 23, 2023
6.340
6.790
6.270
6.790
170,759
+0.47(+7.44%)
Aug 22, 2023
6.660
6.780
6.160
6.320
151,349
-0.19(-2.92%)
Aug 21, 2023
6.380
6.850
6.050
6.510
250,943
+0.14(+2.20%)
Aug 18, 2023
6.050
6.650
6.000
6.370
334,065
+0.25(+4.08%)
Aug 17, 2023
5.950
6.160
5.900
6.120
197,289
+0.21(+3.55%)
Aug 16, 2023
5.950
6.150
5.900
5.910
195,378
-0.06(-1.01%)
Aug 15, 2023
6.030
6.155
5.850
5.970
408,494
-0.09(-1.49%)
Aug 14, 2023
6.750
6.825
6.040
6.060
458,832
-0.60(-9.01%)
Aug 11, 2023
6.870
6.950
6.600
6.660
215,741
-0.26(-3.76%)
Aug 10, 2023
7.420
7.474
6.620
6.920
428,627
-0.50(-6.74%)
Aug 09, 2023
7.610
7.850
7.390
7.420
234,580
-0.13(-1.72%)
Aug 08, 2023
7.360
7.620
7.150
7.550
222,040
+0.15(+2.03%)
Aug 07, 2023
8.340
8.370
7.360
7.400
385,510
-0.85(-10.30%)
Aug 04, 2023
8.580
8.660
8.130
8.250
269,453
-0.16(-1.90%)
Aug 03, 2023
8.140
8.650
7.950
8.410
427,649
+0.14(+1.69%)
Aug 02, 2023
8.480
8.480
7.710
8.270
503,248
-0.39(-4.50%)
Aug 01, 2023
9.050
9.100
8.360
8.660
461,487
-0.24(-2.70%)
Jul 31, 2023
8.090
8.900
7.770
8.900
1,123,803
+1.16(+14.99%)
Jul 28, 2023
7.500
7.860
7.480
7.740
210,762
+0.38(+5.23%)
Jul 27, 2023
7.750
7.810
7.270
7.355
314,313
-0.26(-3.48%)
Jul 26, 2023
8.060
8.060
7.310
7.620
520,973
-0.38(-4.75%)
Jul 25, 2023
7.740
8.190
7.710
8.000
476,958
+0.36(+4.71%)
Jul 24, 2023
8.170
8.190
7.540
7.640
374,445
-0.52(-6.37%)
Jul 21, 2023
8.190
8.200
8.000
8.160
413,125
+0.18(+2.26%)
Jul 20, 2023
7.500
8.139
7.340
7.980
1,154,248
-0.01(-0.13%)
Jul 19, 2023
7.720
8.480
7.560
7.990
922,698
+0.48(+6.39%)
Jul 18, 2023
7.480
7.650
7.330
7.510
336,714
+0.19(+2.60%)
Jul 17, 2023
7.140
7.594
7.055
7.320
500,855
+0.32(+4.57%)
Jul 14, 2023
7.500
7.580
6.750
7.000
348,372
-0.40(-5.41%)
Jul 13, 2023
7.400
7.580
7.180
7.400
491,975
+0.10(+1.37%)
Jul 12, 2023
7.500
8.100
7.150
7.300
1,209,284
+0.78(+11.96%)
Jul 11, 2023
6.720
6.742
6.400
6.520
208,047
-0.16(-2.40%)
Jul 10, 2023
6.300
7.000
6.280
6.680
332,166
+0.43(+6.97%)
Jul 07, 2023
5.850
6.350
5.800
6.245
144,055
+0.36(+6.03%)
Jul 06, 2023
6.200
6.260
5.690
5.890
333,650
-0.49(-7.68%)
Jul 05, 2023
6.140
6.380
6.000
6.380
167,255
+0.31(+5.11%)
Jul 03, 2023
5.980
6.290
5.870
6.070
154,701
+0.15(+2.53%)
Jun 30, 2023
5.500
6.150
5.500
5.920
343,361
+0.43(+7.83%)
Jun 29, 2023
5.970
6.049
5.490
5.490
286,118
-0.51(-8.50%)
Jun 28, 2023
5.750
6.060
5.620
6.000
197,455
+0.23(+3.99%)
Jun 27, 2023
5.730
6.050
5.610
5.770
305,611
+0.02(+0.35%)
Jun 26, 2023
6.200
6.540
5.700
5.750
604,689
-0.63(-9.87%)
Jun 23, 2023
6.720
6.720
6.210
6.380
328,761
-0.30(-4.49%)
Jun 22, 2023
6.540
6.870
6.390
6.680
131,757
-0.02(-0.30%)
Jun 21, 2023
7.250
7.360
6.520
6.700
275,809
-0.55(-7.59%)
Jun 20, 2023
7.150
7.340
7.000
7.250
171,071
+0.10(+1.40%)
Jun 16, 2023
7.280
7.750
7.050
7.150
369,672
-0.01(-0.14%)
Jun 15, 2023
6.860
7.260
6.760
7.160
302,677
+1.99(+38.49%)
May 08, 2023
5.210
5.360
5.010
5.170
83,807
-0.04(-0.77%)
May 05, 2023
5.100
5.370
5.035
5.210
157,644
+0.17(+3.37%)
May 04, 2023
5.090
5.150
4.870
5.040
116,068
-0.05(-0.98%)
May 03, 2023
4.850
5.250
4.743
5.090
310,643
+0.24(+4.95%)
May 02, 2023
5.000
5.060
4.720
4.850
153,498
-0.05(-1.02%)
May 01, 2023
5.090
5.200
4.850
4.900
184,236
-0.23(-4.48%)
Apr 28, 2023
5.080
5.250
5.020
5.130
63,864
+0.03(+0.59%)
Apr 27, 2023
5.110
5.270
5.040
5.100
81,918
+0.00(+0.00%)
Apr 26, 2023
5.130
5.360
4.990
5.100
179,184
-0.03(-0.58%)
Apr 25, 2023
5.110
5.460
5.100
5.130
148,099
+0.00(+0.00%)
Apr 24, 2023
5.680
5.870
5.030
5.130
228,844
-0.52(-9.20%)
Apr 21, 2023
6.060
6.158
5.530
5.650
161,587
-0.30(-5.04%)
Apr 20, 2023
5.600
6.045
5.510
5.950
278,692
+0.31(+5.50%)
Apr 19, 2023
5.390
5.730
5.300
5.640
402,778
+0.35(+6.62%)
Apr 18, 2023
5.260
5.460
5.105
5.290
195,658
-0.02(-0.38%)
Apr 17, 2023
4.820
5.545
4.800
5.310
292,037
+0.52(+10.86%)
Apr 14, 2023
5.970
6.090
4.750
4.790
619,392
-0.89(-15.67%)
Apr 13, 2023
5.350
5.830
5.350
5.680
327,112
+0.37(+6.97%)
Apr 12, 2023
5.720
5.769
5.211
5.310
187,956
-0.14(-2.57%)
Apr 11, 2023
4.910
5.450
4.870
5.450
3,263,610
+0.53(+10.77%)
Apr 10, 2023
5.000
5.200
4.860
4.920
133,515
-0.12(-2.38%)
Apr 06, 2023
4.990
5.180
4.900
5.040
244,944
+0.04(+0.80%)
Apr 05, 2023
5.040
5.200
4.920
5.000
235,550
-0.04(-0.79%)
Apr 04, 2023
5.200
5.240
4.950
5.040
192,907
-0.19(-3.63%)
Apr 03, 2023
5.320
5.450
5.040
5.230
181,457
-0.07(-1.32%)
Mar 31, 2023
5.280
5.440
5.250
5.300
200,681
+0.00(+0.00%)
Mar 30, 2023
5.640
5.725
5.150
5.300
257,187
-0.35(-6.19%)
Mar 29, 2023
5.340
5.790
5.210
5.650
325,117
+0.21(+3.86%)
Mar 28, 2023
5.510
5.737
5.070
5.440
914,961
-0.10(-1.81%)
Mar 27, 2023
6.200
6.530
5.500
5.540
330,806
-0.71(-11.36%)
Mar 24, 2023
6.940
6.950
6.130
6.250
214,106
-0.70(-10.07%)
Mar 23, 2023
6.470
7.110
6.322
6.950
785,701
+0.66(+10.49%)
Mar 22, 2023
6.560
6.680
6.270
6.290
141,755
-0.23(-3.53%)
Mar 21, 2023
6.200
6.650
6.200
6.520
127,289
+0.58(+9.76%)
Mar 20, 2023
6.470
6.470
5.825
5.940
209,622
-0.54(-8.33%)
Mar 17, 2023
6.860
6.918
6.250
6.480
102,110
-0.48(-6.90%)
Mar 16, 2023
6.730
6.980
6.680
6.960
126,854
+0.35(+5.30%)
Mar 15, 2023
6.800
6.934
6.470
6.610
125,488
-0.30(-4.34%)
Mar 14, 2023
6.940
6.970
6.680
6.910
88,818
+0.24(+3.60%)
Mar 13, 2023
6.040
6.740
6.020
6.670
70,830
+0.43(+6.89%)
Mar 10, 2023
6.430
6.561
6.120
6.240
184,460
-0.25(-3.85%)
Mar 09, 2023
6.820
6.980
6.400
6.490
236,662
-0.28(-4.14%)
Mar 08, 2023
6.860
6.890
6.690
6.770
58,309
-0.09(-1.31%)
Mar 07, 2023
6.560
7.110
6.560
6.860
185,470
+0.28(+4.26%)
Mar 06, 2023
6.630
6.700
6.282
6.580
195,731
-0.19(-2.81%)
Mar 03, 2023
6.150
7.030
6.030
6.770
150,351
+0.67(+10.98%)
Mar 02, 2023
6.460
6.460
6.020
6.100
203,258
-0.50(-7.58%)
Mar 01, 2023
6.450
6.650
6.290
6.600
129,075
+0.09(+1.38%)
Feb 28, 2023
6.300
6.650
6.240
6.510
107,885
+0.17(+2.68%)
Feb 27, 2023
7.050
7.160
6.200
6.340
282,765
-0.61(-8.78%)
Feb 24, 2023
6.950
7.069
6.840
6.950
490,453
-0.14(-1.97%)
Feb 23, 2023
7.440
7.500
6.871
7.090
217,307
-0.16(-2.21%)
Feb 22, 2023
6.920
7.404
6.910
7.250
142,981
+0.34(+4.92%)
Feb 21, 2023
7.120
7.120
6.830
6.910
228,703
-0.25(-3.49%)
Feb 17, 2023
7.600
7.600
6.550
7.160
576,137
-0.44(-5.79%)
Feb 16, 2023
7.680
7.860
7.475
7.600
140,608
-0.10(-1.30%)
Feb 15, 2023
7.430
7.790
7.250
7.700
250,131
+0.27(+3.63%)
Feb 14, 2023
7.190
7.840
7.180
7.430
333,021
+0.24(+3.34%)
Feb 13, 2023
8.180
8.180
7.100
7.190
478,711
-0.88(-10.90%)
Feb 10, 2023
8.780
8.880
8.030
8.070
302,391
-0.48(-5.61%)
Feb 09, 2023
11.07
11.34
8.440
8.550
833,441
-2.38(-21.77%)
Feb 08, 2023
11.11
11.34
10.30
10.93
626,273
+0.13(+1.20%)
Feb 07, 2023
9.000
11.52
8.900
10.80
1,625,042
+1.80(+20.00%)
Feb 06, 2023
9.000
9.190
8.440
9.000
542,736
+0.00(+0.00%)
Feb 03, 2023
8.740
9.660
8.650
9.000
436,862
+0.19(+2.16%)
Feb 02, 2023
8.830
9.310
8.000
8.810
874,184
+0.79(+9.85%)
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.