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
Tracon Pharmaceuticals Inc
(NQ:
TCON
)
1.490
-0.030 (-1.97%)
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 (%)
Jan 31, 2022
2.360
2.600
2.590
175,759
+0.27(+11.64%)
Jan 28, 2022
2.190
2.350
2.120
2.320
113,066
+0.08(+3.57%)
Jan 27, 2022
2.400
2.400
2.140
2.240
140,082
-0.09(-3.86%)
Jan 26, 2022
2.380
2.420
2.250
2.330
84,059
+0.00(+0.00%)
Jan 25, 2022
2.260
2.340
2.200
2.330
79,779
+0.06(+2.64%)
Jan 24, 2022
2.040
2.278
1.970
2.270
237,386
+0.14(+6.57%)
Jan 21, 2022
2.240
2.350
2.110
2.130
203,225
-0.12(-5.33%)
Jan 20, 2022
2.270
2.399
2.230
2.250
108,364
+0.03(+1.35%)
Jan 19, 2022
2.310
2.320
2.210
2.220
131,075
-0.06(-2.63%)
Jan 18, 2022
2.360
2.470
2.260
2.280
117,225
-0.08(-3.39%)
Jan 14, 2022
2.360
0
+0.05(+2.16%)
Jan 13, 2022
2.430
2.440
2.280
2.310
86,890
-0.12(-4.94%)
Jan 12, 2022
2.520
2.560
2.360
2.430
93,902
-0.10(-3.95%)
Jan 11, 2022
2.390
2.540
2.300
2.530
226,952
+0.17(+7.20%)
Jan 10, 2022
2.445
2.445
2.210
2.360
171,783
-0.01(-0.42%)
Jan 07, 2022
2.490
2.521
2.350
2.370
135,787
-0.12(-4.82%)
Jan 06, 2022
2.560
2.670
2.320
2.490
147,568
-0.06(-2.35%)
Jan 05, 2022
2.810
2.860
2.515
2.550
299,933
-0.26(-9.25%)
Jan 04, 2022
3.050
3.050
2.750
2.810
279,255
-0.19(-6.33%)
Jan 03, 2022
2.820
3.000
2.720
3.000
367,151
+0.23(+8.30%)
Dec 31, 2021
2.760
2.950
2.700
2.770
297,566
+0.01(+0.36%)
Dec 30, 2021
2.580
2.900
2.579
2.760
628,269
+0.22(+8.66%)
Dec 29, 2021
2.540
2.640
2.422
2.540
481,871
+0.02(+0.79%)
Dec 28, 2021
3.020
3.030
2.415
2.520
1,378,106
-0.39(-13.40%)
Dec 27, 2021
3.300
3.300
2.800
2.910
1,462,726
-0.73(-20.16%)
Dec 23, 2021
3.090
3.790
3.050
3.645
1,243,995
+0.56(+17.96%)
Dec 22, 2021
2.880
3.180
2.830
3.090
256,095
+0.17(+5.82%)
Dec 21, 2021
2.740
2.965
2.675
2.920
334,105
+0.17(+6.38%)
Dec 20, 2021
2.820
2.820
2.620
2.745
363,207
-0.13(-4.69%)
Dec 17, 2021
2.550
3.000
2.530
2.880
463,825
+0.34(+13.39%)
Dec 16, 2021
2.690
2.780
2.530
2.540
162,332
+0.02(+0.79%)
Dec 15, 2021
2.510
2.560
2.380
2.520
160,377
+0.05(+2.02%)
Dec 14, 2021
2.600
2.670
2.450
2.470
291,588
-0.18(-6.79%)
Dec 13, 2021
2.740
2.830
2.610
2.650
229,427
-0.05(-1.85%)
Dec 10, 2021
2.750
2.878
2.630
2.700
209,583
-0.07(-2.53%)
Dec 09, 2021
2.700
2.990
2.700
2.770
272,207
+0.04(+1.47%)
Dec 08, 2021
2.710
2.840
2.600
2.730
448,702
+0.16(+6.23%)
Dec 07, 2021
2.340
2.750
2.340
2.570
534,246
+0.23(+9.83%)
Dec 06, 2021
2.320
2.400
2.180
2.340
312,857
+0.10(+4.46%)
Dec 03, 2021
2.390
2.490
2.220
2.240
244,126
-0.17(-7.05%)
Dec 02, 2021
2.360
2.500
2.230
2.410
258,466
+0.05(+2.12%)
Dec 01, 2021
2.630
2.630
2.310
2.360
443,136
-0.24(-9.23%)
Nov 30, 2021
2.600
2.800
2.420
2.600
391,541
+0.01(+0.39%)
Nov 29, 2021
2.700
2.810
2.520
2.590
806,268
-0.11(-4.07%)
Nov 26, 2021
2.750
2.790
2.610
2.700
93,150
-0.11(-3.91%)
Nov 24, 2021
2.600
2.999
2.570
2.810
307,658
+0.18(+6.84%)
Nov 23, 2021
2.530
2.660
2.370
2.630
351,837
+0.22(+9.13%)
Nov 22, 2021
2.580
2.653
2.370
2.410
334,413
-0.18(-6.95%)
Nov 19, 2021
2.950
2.960
2.560
2.590
419,189
-0.30(-10.38%)
Nov 18, 2021
3.160
2.930
2.860
2.890
294,470
-0.28(-8.83%)
Nov 17, 2021
3.210
3.222
3.145
3.170
69,250
-0.08(-2.46%)
Nov 16, 2021
3.250
3.381
3.210
3.250
120,082
+0.00(+0.00%)
Nov 15, 2021
3.290
3.400
3.160
3.250
171,631
-0.05(-1.52%)
Nov 12, 2021
3.310
3.400
3.140
3.300
170,132
-0.02(-0.60%)
Nov 11, 2021
3.350
3.420
3.300
3.320
71,885
-0.03(-0.90%)
Nov 10, 2021
3.490
3.350
108,245
-0.14(-4.01%)
Nov 09, 2021
3.530
3.614
3.440
3.490
100,876
+0.05(+1.45%)
Nov 08, 2021
3.500
3.500
3.400
3.440
91,359
-0.01(-0.29%)
Nov 05, 2021
3.620
3.650
3.400
3.450
136,613
-0.16(-4.43%)
Nov 04, 2021
3.650
3.660
3.400
3.610
197,110
-0.05(-1.37%)
Nov 03, 2021
3.730
3.790
3.600
3.660
75,880
-0.07(-1.88%)
Nov 02, 2021
3.740
3.810
3.620
3.730
66,625
-0.03(-0.80%)
Nov 01, 2021
3.680
3.890
3.700
3.760
71,202
+0.06(+1.62%)
Oct 29, 2021
3.630
3.510
3.700
71,912
+0.06(+1.65%)
Oct 28, 2021
3.600
3.720
3.540
3.640
87,455
+0.05(+1.39%)
Oct 27, 2021
3.520
3.670
3.500
3.590
67,608
+0.07(+1.99%)
Oct 26, 2021
3.550
3.520
86,054
-0.02(-0.56%)
Oct 25, 2021
3.800
3.840
3.510
3.540
209,617
-0.17(-4.58%)
Oct 22, 2021
3.680
3.820
3.500
3.710
123,426
-0.02(-0.54%)
Oct 21, 2021
3.680
3.840
3.620
3.730
87,878
+0.02(+0.54%)
Oct 20, 2021
3.860
3.920
3.680
3.710
61,334
-0.17(-4.38%)
Oct 19, 2021
3.780
3.920
3.710
3.880
99,282
+0.11(+2.92%)
Oct 18, 2021
3.780
3.780
3.680
3.770
89,447
-0.01(-0.26%)
Oct 15, 2021
4.040
4.040
3.750
3.780
125,486
-0.13(-3.32%)
Oct 14, 2021
3.970
4.050
3.847
3.910
86,652
-0.06(-1.51%)
Oct 13, 2021
3.980
4.070
3.880
3.970
67,321
-0.03(-0.75%)
Oct 12, 2021
4.090
4.140
3.850
4.000
104,919
-0.07(-1.72%)
Oct 11, 2021
3.750
4.090
3.736
4.070
291,966
+0.30(+7.96%)
Oct 08, 2021
3.790
3.790
3.620
3.770
66,398
-0.03(-0.79%)
Oct 07, 2021
3.840
3.880
3.720
3.800
89,812
+0.06(+1.60%)
Oct 06, 2021
3.670
3.770
3.570
3.740
97,797
+0.01(+0.27%)
Oct 05, 2021
3.690
3.840
3.610
3.730
146,503
+0.06(+1.63%)
Oct 04, 2021
3.920
3.930
3.660
3.670
83,388
-0.21(-5.41%)
Oct 01, 2021
3.900
3.940
3.730
3.880
80,458
+0.01(+0.26%)
Sep 30, 2021
3.700
3.980
3.620
3.870
145,225
+0.18(+4.88%)
Sep 29, 2021
3.980
3.996
3.690
3.690
222,398
-0.32(-7.98%)
Sep 28, 2021
4.360
4.389
3.950
4.010
220,972
-0.39(-8.86%)
Sep 27, 2021
4.300
4.490
4.200
4.400
177,544
+0.13(+3.04%)
Sep 24, 2021
4.340
4.450
4.110
4.270
221,183
-0.07(-1.61%)
Sep 23, 2021
4.050
4.340
4.001
4.340
200,242
+0.33(+8.23%)
Sep 22, 2021
3.890
4.050
3.810
4.010
179,647
+0.12(+3.08%)
Sep 21, 2021
3.780
3.950
3.700
3.890
180,206
+0.11(+2.91%)
Sep 20, 2021
3.890
3.900
3.700
3.780
268,351
-0.02(-0.53%)
Sep 17, 2021
3.860
3.950
3.800
3.800
204,352
-0.01(-0.26%)
Sep 16, 2021
3.790
3.864
3.740
3.810
65,427
+0.02(+0.53%)
Sep 15, 2021
3.730
3.870
3.690
3.790
76,121
+0.09(+2.43%)
Sep 14, 2021
3.870
3.940
3.664
3.700
82,237
-0.15(-3.90%)
Sep 13, 2021
3.860
4.000
3.825
3.850
109,416
-0.02(-0.52%)
Sep 10, 2021
3.920
4.000
3.840
3.870
53,025
-0.02(-0.51%)
Sep 09, 2021
3.860
4.070
3.860
3.890
90,097
+0.02(+0.52%)
Sep 08, 2021
4.030
4.075
3.850
3.870
126,987
-0.15(-3.73%)
Sep 07, 2021
3.950
4.220
3.950
4.020
276,307
+0.08(+2.03%)
Sep 03, 2021
4.010
4.060
3.855
3.940
126,171
-0.10(-2.48%)
Sep 02, 2021
3.830
4.090
3.830
4.040
443,117
+0.23(+6.04%)
Sep 01, 2021
3.750
3.880
3.730
3.810
127,652
+0.07(+1.87%)
Aug 31, 2021
3.750
3.830
3.710
3.740
112,216
+0.01(+0.27%)
Aug 30, 2021
3.850
3.900
3.680
3.730
101,936
-0.08(-2.10%)
Aug 27, 2021
3.800
3.990
3.800
3.810
147,156
+0.01(+0.26%)
Aug 26, 2021
4.000
4.050
3.760
3.800
230,456
-0.20(-5.00%)
Aug 25, 2021
3.980
4.100
3.880
4.000
245,215
+0.06(+1.52%)
Aug 24, 2021
3.800
4.050
3.741
3.940
263,362
+0.07(+1.81%)
Aug 23, 2021
3.650
3.870
3.650
3.870
219,718
+0.21(+5.74%)
Aug 20, 2021
3.320
3.800
3.310
3.660
250,290
+0.36(+10.91%)
Aug 19, 2021
3.400
3.420
3.300
3.300
121,767
-0.12(-3.51%)
Aug 18, 2021
3.330
3.680
3.280
3.420
215,585
+0.14(+4.27%)
Aug 17, 2021
3.400
3.450
3.210
3.280
207,313
-0.17(-4.93%)
Aug 16, 2021
3.550
3.560
3.390
3.450
125,300
-0.12(-3.36%)
Aug 13, 2021
3.570
3.700
3.508
3.570
137,993
-0.04(-1.11%)
Aug 12, 2021
3.700
3.805
3.510
3.610
278,939
-0.05(-1.37%)
Aug 11, 2021
3.810
3.880
3.600
3.660
117,894
-0.10(-2.66%)
Aug 10, 2021
3.840
3.940
3.690
3.760
213,019
-0.02(-0.53%)
Aug 09, 2021
3.670
3.900
3.630
3.780
285,660
+0.16(+4.42%)
Aug 06, 2021
3.670
3.730
3.600
3.620
80,998
-0.06(-1.63%)
Aug 05, 2021
3.490
3.740
3.450
3.680
214,224
+0.23(+6.67%)
Aug 04, 2021
3.400
3.565
3.380
3.450
194,118
+0.05(+1.47%)
Aug 03, 2021
3.750
3.820
3.330
3.400
711,211
-0.38(-10.05%)
Aug 02, 2021
3.800
4.030
3.741
3.780
677,389
+0.03(+0.80%)
Jul 30, 2021
3.750
3.815
3.710
3.750
220,070
-0.06(-1.57%)
Jul 29, 2021
3.800
3.894
3.770
3.810
280,201
-0.02(-0.52%)
Jul 28, 2021
3.740
3.905
3.700
3.830
576,185
+0.05(+1.32%)
Jul 27, 2021
3.810
3.840
3.550
3.780
710,365
-0.03(-0.79%)
Jul 26, 2021
3.780
3.950
3.590
3.810
617,771
+0.01(+0.26%)
Jul 23, 2021
3.700
3.880
3.510
3.800
1,209,866
+0.08(+2.15%)
Jul 22, 2021
3.800
3.820
3.570
3.720
3,706,541
-1.21(-24.54%)
Jul 21, 2021
5.190
5.423
4.880
4.930
497,302
-0.22(-4.27%)
Jul 20, 2021
4.950
5.300
4.890
5.150
133,487
+0.25(+5.10%)
Jul 19, 2021
5.020
5.430
4.880
4.900
171,221
-0.24(-4.67%)
Jul 16, 2021
5.220
5.300
4.880
5.140
268,234
-0.04(-0.77%)
Jul 15, 2021
5.320
5.990
5.070
5.180
206,427
-0.20(-3.72%)
Jul 14, 2021
5.920
5.920
5.320
5.380
163,815
-0.54(-9.12%)
Jul 13, 2021
6.200
6.300
5.860
5.920
133,051
-0.30(-4.82%)
Jul 12, 2021
6.330
6.330
6.120
6.220
28,960
-0.09(-1.43%)
Jul 09, 2021
6.170
6.370
6.100
6.310
49,893
+0.13(+2.10%)
Jul 08, 2021
6.090
6.320
6.000
6.180
80,101
+0.02(+0.32%)
Jul 07, 2021
6.330
6.505
6.000
6.160
154,267
-0.25(-3.90%)
Jul 06, 2021
6.930
6.930
6.330
6.410
191,922
-0.48(-6.97%)
Jul 02, 2021
6.660
7.090
6.650
6.890
249,445
+0.24(+3.61%)
Jul 01, 2021
6.500
6.725
6.420
6.650
109,381
+0.16(+2.47%)
Jun 30, 2021
6.820
6.820
6.450
6.490
160,175
-0.33(-4.84%)
Jun 29, 2021
7.150
7.229
6.755
6.820
225,246
-0.12(-1.73%)
Jun 28, 2021
7.150
7.150
6.800
6.940
86,711
-0.19(-2.66%)
Jun 25, 2021
6.790
7.230
6.753
7.130
194,962
+0.31(+4.55%)
Jun 24, 2021
6.580
6.880
6.580
6.820
85,776
+0.26(+3.96%)
Jun 23, 2021
6.460
6.690
6.432
6.560
83,334
+0.18(+2.82%)
Jun 22, 2021
6.620
6.650
6.300
6.380
198,475
-0.29(-4.35%)
Jun 21, 2021
7.270
7.320
6.545
6.670
375,077
-0.59(-8.13%)
Jun 18, 2021
6.680
7.420
6.500
7.260
679,974
+0.67(+10.17%)
Jun 17, 2021
6.410
6.870
6.360
6.590
167,695
+0.21(+3.29%)
Jun 16, 2021
6.310
6.440
6.120
6.380
53,026
+0.06(+0.95%)
Jun 15, 2021
6.690
6.790
6.300
6.320
106,548
-0.40(-5.95%)
Jun 14, 2021
6.460
6.760
6.250
6.720
118,965
+0.20(+3.07%)
Jun 11, 2021
6.550
6.700
6.370
6.520
121,368
-0.03(-0.46%)
Jun 10, 2021
6.420
6.649
6.300
6.550
81,154
+0.17(+2.66%)
Jun 09, 2021
6.800
6.946
6.340
6.380
107,914
-0.38(-5.62%)
Jun 08, 2021
6.570
6.810
6.400
6.760
161,106
+0.28(+4.32%)
Jun 07, 2021
5.900
6.530
5.900
6.480
230,281
+0.58(+9.83%)
Jun 04, 2021
6.280
6.350
5.890
5.900
162,982
-0.20(-3.28%)
Jun 03, 2021
6.190
6.260
5.980
6.100
79,899
-0.10(-1.61%)
Jun 02, 2021
6.120
6.440
5.950
6.200
142,331
+0.18(+2.99%)
Jun 01, 2021
6.100
6.295
5.950
6.020
90,169
-0.01(-0.17%)
May 28, 2021
6.050
6.167
5.900
6.030
92,501
+0.07(+1.17%)
May 27, 2021
6.110
6.140
5.930
5.960
86,078
-0.14(-2.30%)
May 26, 2021
5.710
6.350
5.701
6.100
248,468
+0.44(+7.77%)
May 25, 2021
5.880
5.923
5.601
5.660
45,478
-0.16(-2.75%)
May 24, 2021
5.960
6.033
5.710
5.820
109,837
-0.02(-0.34%)
May 21, 2021
6.070
6.120
5.800
5.840
105,270
-0.17(-2.83%)
May 20, 2021
6.240
6.400
6.000
6.010
76,217
-0.23(-3.69%)
May 19, 2021
6.240
6.350
6.110
6.240
83,564
-0.08(-1.27%)
May 18, 2021
6.200
6.580
6.165
6.320
63,948
+0.14(+2.27%)
May 17, 2021
6.080
6.390
5.850
6.180
89,991
+0.02(+0.32%)
May 14, 2021
5.810
6.190
5.810
6.160
67,362
+0.35(+6.02%)
May 13, 2021
6.210
6.422
5.620
5.810
129,937
-0.36(-5.83%)
May 12, 2021
5.700
6.235
5.700
6.170
174,502
+0.35(+6.01%)
May 11, 2021
5.480
5.860
5.442
5.820
168,911
+0.15(+2.65%)
May 10, 2021
6.480
6.480
5.610
5.670
254,900
-0.79(-12.23%)
May 07, 2021
6.170
6.685
6.170
6.460
91,108
+0.25(+4.03%)
May 06, 2021
6.620
6.700
5.838
6.210
212,238
-0.49(-7.31%)
May 05, 2021
7.220
7.330
6.620
6.700
194,863
-0.52(-7.20%)
May 04, 2021
7.300
7.300
6.905
7.220
117,994
-0.21(-2.83%)
May 03, 2021
7.500
7.550
7.315
7.430
69,873
-0.06(-0.80%)
Apr 30, 2021
7.360
7.660
7.280
7.490
77,700
+0.13(+1.77%)
Apr 29, 2021
7.710
7.750
7.300
7.360
88,498
-0.32(-4.17%)
Apr 28, 2021
7.610
7.814
7.380
7.680
69,059
-0.02(-0.26%)
Apr 27, 2021
8.000
8.040
7.650
7.700
82,040
-0.23(-2.90%)
Apr 26, 2021
7.610
8.080
7.574
7.930
92,896
+0.40(+5.31%)
Apr 23, 2021
7.530
7.785
7.450
7.530
105,000
-0.02(-0.26%)
Apr 22, 2021
7.440
7.950
7.340
7.550
143,269
+0.21(+2.86%)
Apr 21, 2021
7.110
7.510
7.050
7.340
201,657
+0.26(+3.67%)
Apr 20, 2021
7.490
7.600
6.990
7.080
237,952
-0.53(-6.96%)
Apr 19, 2021
8.010
8.090
7.210
7.610
229,748
-0.45(-5.58%)
Apr 16, 2021
8.150
8.260
7.801
8.060
384,400
+0.25(+3.20%)
Apr 15, 2021
8.330
8.330
7.710
7.810
114,711
-0.38(-4.64%)
Apr 14, 2021
8.070
8.400
8.020
8.190
113,361
+0.19(+2.37%)
Apr 13, 2021
7.830
8.040
7.590
8.000
190,951
+0.13(+1.65%)
Apr 12, 2021
8.510
8.530
7.800
7.870
222,505
-0.75(-8.70%)
Apr 09, 2021
8.900
9.050
8.560
8.620
126,200
-0.36(-4.01%)
Apr 08, 2021
8.900
9.020
8.620
8.980
161,071
+0.15(+1.70%)
Apr 07, 2021
8.940
9.230
8.510
8.830
383,288
-0.18(-2.00%)
Apr 06, 2021
8.690
9.250
8.560
9.010
316,602
+0.34(+3.92%)
Apr 05, 2021
8.680
8.760
8.330
8.670
181,227
+0.13(+1.52%)
Apr 01, 2021
8.590
8.861
8.310
8.540
261,000
+0.31(+3.77%)
Mar 31, 2021
7.780
8.330
7.780
8.230
174,085
+0.46(+5.92%)
Mar 30, 2021
7.520
7.930
7.170
7.770
241,725
+0.21(+2.78%)
Mar 29, 2021
7.950
8.140
7.560
7.560
179,087
-0.40(-5.03%)
Mar 26, 2021
8.380
8.400
7.740
7.960
164,800
-0.38(-4.56%)
Mar 25, 2021
7.900
8.360
7.670
8.340
179,844
+0.16(+1.96%)
Mar 24, 2021
8.670
8.740
8.090
8.180
236,460
-0.40(-4.66%)
Mar 23, 2021
9.100
9.100
8.320
8.580
380,138
-0.57(-6.23%)
Mar 22, 2021
9.580
9.750
8.960
9.150
359,184
-0.50(-5.18%)
Mar 19, 2021
9.010
9.740
8.955
9.650
331,700
+0.54(+5.93%)
Mar 18, 2021
9.240
9.410
8.770
9.110
284,812
-0.24(-2.57%)
Mar 17, 2021
8.830
9.350
8.720
9.350
252,941
+0.19(+2.07%)
Mar 16, 2021
9.430
9.450
8.850
9.160
208,883
-0.28(-2.97%)
Mar 15, 2021
9.260
9.450
9.000
9.440
197,324
+0.17(+1.83%)
Mar 12, 2021
8.950
9.510
8.520
9.270
362,100
+0.31(+3.46%)
Mar 11, 2021
9.170
9.500
8.930
8.960
660,769
+0.01(+0.11%)
Mar 10, 2021
9.000
9.350
8.550
8.950
323,613
-0.01(-0.11%)
Mar 09, 2021
8.300
9.150
8.250
8.960
394,946
+0.93(+11.58%)
Mar 08, 2021
8.220
8.750
7.930
8.030
229,008
-0.19(-2.31%)
Mar 05, 2021
8.200
8.490
6.810
8.220
654,900
+0.07(+0.86%)
Mar 04, 2021
8.300
8.740
7.500
8.150
637,598
-0.21(-2.51%)
Mar 03, 2021
8.960
9.070
8.320
8.360
601,746
-0.57(-6.38%)
Mar 02, 2021
9.240
9.390
8.900
8.930
342,657
-0.24(-2.62%)
Mar 01, 2021
9.600
9.740
8.830
9.170
522,678
-0.18(-1.93%)
Feb 26, 2021
9.100
9.752
7.960
9.350
990,000
+0.35(+3.89%)
Feb 25, 2021
9.400
9.880
8.970
9.000
646,341
-0.40(-4.26%)
Feb 24, 2021
9.550
9.900
9.280
9.400
231,086
-0.13(-1.36%)
Feb 23, 2021
9.510
9.950
8.750
9.530
570,941
-0.45(-4.51%)
Feb 22, 2021
10.91
10.91
9.810
9.980
507,090
-0.93(-8.52%)
Feb 19, 2021
10.57
10.97
10.45
10.91
213,700
+0.52(+5.00%)
Feb 18, 2021
10.65
10.88
10.05
10.39
312,732
-0.36(-3.35%)
Feb 17, 2021
11.62
11.62
10.66
10.75
342,824
-0.90(-7.73%)
Feb 16, 2021
10.80
11.76
10.57
11.65
729,397
+1.04(+9.80%)
Feb 12, 2021
10.69
11.13
10.52
10.61
235,200
-0.39(-3.55%)
Feb 11, 2021
10.85
11.40
10.31
11.00
524,969
+0.35(+3.29%)
Feb 10, 2021
11.11
11.17
10.06
10.65
806,649
+0.74(+7.47%)
Feb 09, 2021
10.64
10.78
9.910
9.910
420,786
-0.78(-7.30%)
Feb 08, 2021
10.67
10.97
10.51
10.69
397,418
+0.07(+0.66%)
Feb 05, 2021
10.46
10.71
10.17
10.62
380,800
+0.38(+3.71%)
Feb 04, 2021
10.35
10.41
9.920
10.24
510,370
+0.13(+1.29%)
Feb 03, 2021
9.960
10.55
9.860
10.11
626,709
+0.44(+4.55%)
Feb 02, 2021
9.860
10.13
9.500
9.670
488,941
-0.05(-0.51%)
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.