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
Bioxcel Therapeutics Inc
(NQ:
BTAI
)
1.360
-0.050 (-3.55%)
Streaming Delayed Price
Updated: 2:13 PM EDT, Jun 10, 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, 2020
17.17
17.45
15.87
16.57
176,800
-0.88(-5.04%)
Jan 30, 2020
17.29
17.95
16.80
17.45
188,097
+0.00(+0.00%)
Jan 29, 2020
18.13
18.29
17.22
17.45
190,648
-0.47(-2.62%)
Jan 28, 2020
17.43
18.68
17.23
17.92
176,989
+0.52(+2.99%)
Jan 27, 2020
16.79
17.65
16.50
17.40
215,329
-0.09(-0.51%)
Jan 24, 2020
16.90
17.67
16.30
17.49
186,400
+0.58(+3.43%)
Jan 23, 2020
17.03
17.60
15.74
16.91
277,177
-0.16(-0.94%)
Jan 22, 2020
17.50
17.68
16.94
17.07
175,553
-0.27(-1.56%)
Jan 21, 2020
16.56
17.50
16.50
17.34
126,671
+0.67(+4.02%)
Jan 17, 2020
17.50
17.80
16.38
16.67
202,200
-0.78(-4.47%)
Jan 16, 2020
16.50
17.69
15.97
17.45
514,109
+1.58(+9.96%)
Jan 15, 2020
15.10
16.85
15.05
15.87
244,350
+0.57(+3.73%)
Jan 14, 2020
15.34
15.67
13.99
15.30
200,164
-0.25(-1.61%)
Jan 13, 2020
14.31
16.49
14.31
15.55
357,073
+1.31(+9.20%)
Jan 10, 2020
12.26
15.21
12.25
14.24
506,200
+1.98(+16.15%)
Jan 09, 2020
13.13
14.16
11.95
12.26
404,489
-1.08(-8.10%)
Jan 08, 2020
15.97
15.97
12.31
13.34
479,495
-2.29(-14.65%)
Jan 07, 2020
16.05
16.12
15.50
15.63
237,389
-0.41(-2.56%)
Jan 06, 2020
16.60
16.64
15.34
16.04
452,974
-0.67(-4.01%)
Jan 03, 2020
13.26
19.89
13.10
16.71
1,940,900
+3.11(+22.87%)
Jan 02, 2020
14.50
14.60
13.10
13.60
421,127
-1.01(-6.91%)
Dec 31, 2019
10.65
14.80
10.52
14.61
683,700
+4.20(+40.35%)
Dec 30, 2019
10.34
10.57
9.800
10.41
168,608
+0.35(+3.48%)
Dec 27, 2019
9.990
10.45
9.840
10.06
98,600
+0.10(+1.00%)
Dec 26, 2019
10.11
10.69
9.780
9.960
153,310
-0.14(-1.39%)
Dec 24, 2019
9.890
10.18
9.220
10.10
103,400
+0.35(+3.59%)
Dec 23, 2019
8.400
10.00
8.180
9.750
427,448
+1.44(+17.33%)
Dec 20, 2019
8.460
8.640
8.030
8.310
331,200
-0.10(-1.19%)
Dec 19, 2019
8.250
8.500
8.020
8.410
111,215
+0.23(+2.81%)
Dec 18, 2019
8.990
8.990
8.010
8.180
224,238
-0.49(-5.65%)
Dec 17, 2019
8.250
8.880
7.950
8.670
404,040
+0.48(+5.86%)
Dec 16, 2019
6.950
8.590
6.890
8.190
546,656
+1.40(+20.62%)
Dec 13, 2019
6.320
6.900
6.050
6.790
126,600
+0.48(+7.61%)
Dec 12, 2019
5.920
6.390
5.920
6.310
69,127
+0.39(+6.59%)
Dec 11, 2019
6.220
6.220
5.580
5.920
152,402
-0.20(-3.27%)
Dec 10, 2019
6.150
6.462
5.970
6.120
132,723
-0.04(-0.65%)
Dec 09, 2019
6.600
6.733
6.100
6.160
102,703
-0.44(-6.67%)
Dec 06, 2019
6.410
6.650
6.291
6.600
83,300
+0.25(+3.94%)
Dec 05, 2019
6.210
6.550
6.210
6.350
74,083
+0.15(+2.42%)
Dec 04, 2019
6.670
6.690
6.140
6.200
112,099
-0.47(-7.05%)
Dec 03, 2019
6.240
6.890
6.110
6.670
138,262
+0.49(+7.93%)
Dec 02, 2019
6.220
6.600
6.000
6.180
101,778
-0.04(-0.64%)
Nov 29, 2019
6.370
6.370
5.840
6.220
98,000
-0.13(-2.05%)
Nov 27, 2019
6.700
6.870
6.290
6.350
94,300
-0.37(-5.51%)
Nov 26, 2019
7.000
7.000
6.200
6.720
252,857
-0.13(-1.90%)
Nov 25, 2019
6.080
7.095
5.940
6.850
282,002
+0.82(+13.60%)
Nov 22, 2019
6.020
6.060
5.680
6.030
120,200
+0.01(+0.17%)
Nov 21, 2019
6.010
6.210
5.430
6.020
241,494
-0.23(-3.68%)
Nov 20, 2019
6.500
7.350
6.030
6.250
441,470
-0.19(-2.95%)
Nov 19, 2019
5.990
6.900
5.860
6.440
435,927
+0.58(+9.90%)
Nov 18, 2019
5.280
6.170
5.240
5.860
418,046
+0.71(+13.79%)
Nov 15, 2019
4.790
5.250
4.480
5.150
144,800
+0.79(+18.12%)
Nov 14, 2019
4.630
4.690
4.200
4.360
89,502
-0.22(-4.80%)
Nov 13, 2019
4.500
4.900
4.500
4.580
128,324
+0.13(+2.92%)
Nov 12, 2019
4.680
4.941
4.365
4.450
144,523
+0.34(+8.27%)
Nov 11, 2019
4.040
4.290
4.040
4.110
40,135
+0.03(+0.74%)
Nov 08, 2019
4.050
4.135
3.880
4.080
56,500
+0.03(+0.74%)
Nov 07, 2019
4.180
4.228
3.950
4.050
61,274
-0.09(-2.17%)
Nov 06, 2019
4.340
4.500
3.980
4.140
65,358
-0.18(-4.17%)
Nov 05, 2019
4.250
4.487
4.180
4.320
24,328
+0.08(+1.89%)
Nov 04, 2019
4.290
4.360
4.000
4.240
48,574
-0.02(-0.47%)
Nov 01, 2019
4.200
4.310
3.760
4.260
132,400
+0.10(+2.40%)
Oct 31, 2019
4.190
4.351
3.950
4.160
68,097
-0.04(-0.95%)
Oct 30, 2019
4.410
4.475
4.090
4.200
88,932
-0.20(-4.55%)
Oct 29, 2019
4.280
4.594
4.280
4.400
52,381
+0.08(+1.85%)
Oct 28, 2019
4.660
5.010
4.260
4.320
91,616
-0.26(-5.68%)
Oct 25, 2019
4.770
5.240
4.510
4.580
127,100
-0.22(-4.58%)
Oct 24, 2019
5.130
5.150
4.780
4.800
90,543
-0.20(-4.00%)
Oct 23, 2019
5.040
5.240
4.990
5.000
39,099
-0.04(-0.79%)
Oct 22, 2019
5.240
5.681
5.010
5.040
111,608
-0.19(-3.63%)
Oct 21, 2019
5.360
5.430
5.000
5.230
81,424
-0.07(-1.32%)
Oct 18, 2019
5.800
5.909
5.210
5.300
61,800
-0.50(-8.62%)
Oct 17, 2019
6.200
6.400
5.790
5.800
94,858
-0.43(-6.90%)
Oct 16, 2019
6.210
6.480
6.010
6.230
72,690
-0.03(-0.48%)
Oct 15, 2019
6.180
6.400
5.945
6.260
52,070
+0.11(+1.79%)
Oct 14, 2019
6.220
6.320
6.110
6.150
19,370
-0.09(-1.44%)
Oct 11, 2019
6.200
6.425
6.125
6.240
29,600
+0.15(+2.46%)
Oct 10, 2019
6.220
6.415
5.800
6.090
56,640
-0.13(-2.09%)
Oct 09, 2019
6.100
6.380
5.830
6.220
118,146
+0.14(+2.30%)
Oct 08, 2019
6.400
6.770
5.940
6.080
81,578
-0.38(-5.88%)
Oct 07, 2019
6.550
6.886
6.400
6.460
94,928
+0.16(+2.54%)
Oct 04, 2019
6.040
6.320
5.970
6.300
83,200
+0.33(+5.53%)
Oct 03, 2019
6.280
6.585
5.950
5.970
99,665
-0.49(-7.59%)
Oct 02, 2019
6.330
6.770
6.300
6.460
38,949
+0.05(+0.78%)
Oct 01, 2019
7.040
7.510
6.100
6.410
112,578
-0.63(-8.95%)
Sep 30, 2019
7.800
7.985
6.950
7.040
176,814
-0.48(-6.38%)
Sep 27, 2019
7.530
7.850
7.330
7.520
236,300
+0.02(+0.27%)
Sep 26, 2019
8.250
8.350
6.860
7.500
1,060,995
-2.31(-23.55%)
Sep 25, 2019
9.840
10.21
9.680
9.810
44,035
+0.09(+0.93%)
Sep 24, 2019
10.02
10.13
9.380
9.720
29,843
-0.29(-2.90%)
Sep 23, 2019
10.76
10.76
10.01
10.01
15,994
-0.66(-6.19%)
Sep 20, 2019
11.91
11.91
10.50
10.67
74,900
-1.10(-9.35%)
Sep 19, 2019
11.10
12.00
11.10
11.77
75,049
+0.68(+6.13%)
Sep 18, 2019
11.00
11.37
10.60
11.09
61,572
+0.11(+1.00%)
Sep 17, 2019
10.77
10.98
10.47
10.98
57,691
+0.44(+4.17%)
Sep 16, 2019
10.45
10.79
10.45
10.54
18,131
+0.10(+0.96%)
Sep 13, 2019
10.49
10.86
10.20
10.44
26,800
-0.03(-0.29%)
Sep 12, 2019
10.45
10.48
10.20
10.47
21,640
+0.21(+2.05%)
Sep 11, 2019
9.390
10.49
9.218
10.26
88,644
+1.58(+18.20%)
Sep 10, 2019
8.950
9.100
8.600
8.680
20,803
-0.41(-4.51%)
Sep 09, 2019
8.870
9.290
8.530
9.090
6,599
-0.26(-2.78%)
Sep 06, 2019
9.520
9.520
9.290
9.350
3,400
-0.03(-0.32%)
Sep 05, 2019
9.380
9.620
9.250
9.380
88,076
-0.21(-2.19%)
Sep 04, 2019
10.06
10.06
8.500
9.590
85,187
-0.01(-0.10%)
Sep 03, 2019
9.670
9.900
9.500
9.600
8,683
-0.21(-2.14%)
Aug 30, 2019
10.00
10.39
9.650
9.810
28,900
-0.18(-1.80%)
Aug 29, 2019
9.500
10.00
9.270
9.990
26,109
+0.71(+7.65%)
Aug 28, 2019
9.347
9.664
9.180
9.280
9,164
-0.31(-3.23%)
Aug 27, 2019
9.350
9.842
9.250
9.590
19,881
+0.30(+3.23%)
Aug 26, 2019
9.390
9.390
8.970
9.290
12,776
+0.17(+1.86%)
Aug 23, 2019
8.950
9.600
8.950
9.120
26,900
+0.00(+0.00%)
Aug 22, 2019
8.420
9.151
8.420
9.120
28,398
+0.36(+4.11%)
Aug 21, 2019
8.472
8.870
8.255
8.760
19,820
+0.27(+3.18%)
Aug 20, 2019
8.790
8.935
8.436
8.490
7,641
-0.35(-3.96%)
Aug 19, 2019
9.210
9.279
8.630
8.840
23,540
-0.31(-3.39%)
Aug 16, 2019
8.740
9.210
8.550
9.150
8,300
+0.48(+5.54%)
Aug 15, 2019
8.600
8.750
8.600
8.670
10,869
+0.20(+2.36%)
Aug 14, 2019
8.520
8.622
8.200
8.470
8,169
-0.34(-3.86%)
Aug 13, 2019
8.210
8.830
8.210
8.810
26,696
+0.55(+6.72%)
Aug 12, 2019
8.650
8.950
7.900
8.255
21,857
-0.20(-2.37%)
Aug 09, 2019
8.890
9.000
8.241
8.455
14,700
-0.43(-4.79%)
Aug 08, 2019
7.760
9.000
7.760
8.880
21,380
+1.12(+14.43%)
Aug 07, 2019
8.750
8.762
7.725
7.760
69,315
-1.09(-12.32%)
Aug 06, 2019
9.150
9.950
8.810
8.850
36,785
-0.29(-3.17%)
Aug 05, 2019
10.20
10.20
9.030
9.140
48,197
-1.08(-10.57%)
Aug 02, 2019
10.73
10.74
10.00
10.22
36,800
-0.54(-5.02%)
Aug 01, 2019
10.93
11.00
10.76
10.76
9,439
-0.01(-0.09%)
Jul 31, 2019
10.90
11.08
10.77
10.77
13,754
-0.25(-2.27%)
Jul 30, 2019
10.82
11.09
10.68
11.02
19,247
+0.19(+1.75%)
Jul 29, 2019
11.00
11.13
10.57
10.83
33,449
-0.17(-1.55%)
Jul 26, 2019
10.81
11.15
10.81
11.00
32,800
+0.31(+2.90%)
Jul 25, 2019
10.78
11.05
10.50
10.69
10,726
-0.21(-1.93%)
Jul 24, 2019
10.89
11.09
10.80
10.90
26,321
+0.13(+1.21%)
Jul 23, 2019
10.91
11.05
10.46
10.77
25,507
+0.17(+1.60%)
Jul 22, 2019
11.00
11.39
10.25
10.60
73,696
+0.06(+0.57%)
Jul 19, 2019
10.31
10.57
10.21
10.54
10,100
+0.22(+2.13%)
Jul 18, 2019
10.41
10.50
10.18
10.32
6,185
-0.21(-1.99%)
Jul 17, 2019
10.21
10.58
10.15
10.53
23,722
+0.17(+1.64%)
Jul 16, 2019
10.34
10.63
10.20
10.36
15,141
+0.02(+0.19%)
Jul 15, 2019
10.58
10.80
10.25
10.34
18,012
-0.10(-0.96%)
Jul 12, 2019
10.75
10.91
10.38
10.44
17,500
-0.43(-3.96%)
Jul 11, 2019
11.01
11.10
10.64
10.87
11,387
-0.07(-0.64%)
Jul 10, 2019
10.74
11.17
10.74
10.94
12,048
+0.22(+2.05%)
Jul 09, 2019
10.61
10.76
10.46
10.72
18,111
+0.11(+1.04%)
Jul 08, 2019
11.40
11.42
10.50
10.61
34,938
-0.77(-6.77%)
Jul 05, 2019
11.38
11.48
11.20
11.38
14,900
-0.02(-0.18%)
Jul 03, 2019
11.45
11.50
11.24
11.40
12,700
+0.03(+0.26%)
Jul 02, 2019
11.29
11.50
11.18
11.37
57,603
+0.09(+0.80%)
Jul 01, 2019
11.10
11.40
11.02
11.28
111,491
+0.32(+2.92%)
Jun 28, 2019
11.00
11.25
10.85
10.96
686,000
+0.00(+0.00%)
Jun 27, 2019
10.24
11.00
10.13
10.96
24,624
+0.47(+4.48%)
Jun 26, 2019
10.35
10.63
10.05
10.49
24,208
+0.00(+0.00%)
Jun 25, 2019
11.31
11.31
10.34
10.49
42,960
-0.45(-4.11%)
Jun 24, 2019
10.95
10.95
10.64
10.94
25,140
-0.08(-0.73%)
Jun 21, 2019
10.81
11.14
10.67
11.02
32,900
+0.10(+0.92%)
Jun 20, 2019
11.20
11.20
10.65
10.92
39,496
-0.17(-1.53%)
Jun 19, 2019
11.17
11.20
11.03
11.09
36,115
+0.18(+1.65%)
Jun 18, 2019
11.15
11.18
10.91
10.91
26,971
+0.02(+0.18%)
Jun 17, 2019
11.09
11.18
10.89
10.89
35,552
-0.01(-0.09%)
Jun 14, 2019
11.10
11.12
10.84
10.90
34,000
-0.03(-0.23%)
Jun 13, 2019
10.91
11.20
10.91
10.93
29,546
-0.07(-0.68%)
Jun 12, 2019
10.89
11.21
10.80
11.00
43,533
+0.19(+1.76%)
Jun 11, 2019
10.70
11.22
10.70
10.81
27,525
-0.08(-0.73%)
Jun 10, 2019
10.99
11.38
10.80
10.89
49,837
-0.06(-0.55%)
Jun 07, 2019
11.00
11.17
10.56
10.95
40,100
-0.05(-0.45%)
Jun 06, 2019
11.13
11.17
10.87
11.00
27,996
+0.11(+1.01%)
Jun 05, 2019
10.80
11.00
10.33
10.89
22,313
+0.09(+0.83%)
Jun 04, 2019
10.30
10.85
10.28
10.80
17,449
+0.62(+6.09%)
Jun 03, 2019
9.810
10.52
9.751
10.18
78,937
-0.51(-4.77%)
May 31, 2019
10.88
10.88
10.45
10.69
16,500
-0.19(-1.75%)
May 30, 2019
10.60
11.19
10.59
10.88
24,136
+0.39(+3.72%)
May 29, 2019
10.46
11.00
10.21
10.49
31,708
-0.11(-1.04%)
May 28, 2019
10.83
10.90
10.56
10.60
9,615
-0.25(-2.30%)
May 24, 2019
9.890
10.99
9.890
10.85
34,400
+0.81(+8.07%)
May 23, 2019
11.06
11.06
9.970
10.04
42,822
-0.86(-7.89%)
May 22, 2019
11.13
11.13
10.90
10.90
15,814
-0.10(-0.91%)
May 21, 2019
11.19
11.19
10.89
11.00
21,620
+0.00(+0.00%)
May 20, 2019
10.93
11.19
10.30
11.00
24,192
+0.10(+0.92%)
May 17, 2019
10.99
10.99
10.58
10.90
19,400
-0.03(-0.27%)
May 16, 2019
10.76
10.93
10.53
10.93
16,627
+0.19(+1.77%)
May 15, 2019
10.83
10.98
10.30
10.74
60,323
+0.03(+0.28%)
May 14, 2019
9.800
10.84
9.800
10.71
29,805
+0.96(+9.85%)
May 13, 2019
11.20
11.20
9.530
9.750
44,478
-1.68(-14.70%)
May 10, 2019
10.88
11.61
10.71
11.43
34,700
+0.62(+5.74%)
May 09, 2019
11.73
11.81
10.80
10.81
42,605
-0.98(-8.31%)
May 08, 2019
11.05
12.00
11.05
11.79
47,822
+0.96(+8.86%)
May 07, 2019
10.96
11.10
10.44
10.83
24,909
+0.38(+3.64%)
May 06, 2019
10.41
11.11
10.24
10.45
20,428
+0.02(+0.19%)
May 03, 2019
10.37
10.99
10.21
10.43
41,900
+0.07(+0.68%)
May 02, 2019
10.18
10.42
10.05
10.36
48,531
+0.00(+0.00%)
May 01, 2019
10.91
10.91
10.12
10.36
32,216
-0.26(-2.45%)
Apr 30, 2019
11.50
11.50
10.50
10.62
44,260
-0.88(-7.65%)
Apr 29, 2019
11.00
11.50
10.95
11.50
38,364
+0.56(+5.12%)
Apr 26, 2019
10.75
11.20
10.61
10.94
48,900
+0.51(+4.89%)
Apr 25, 2019
10.87
10.87
9.900
10.43
21,427
-0.32(-2.98%)
Apr 24, 2019
10.06
10.75
9.970
10.75
53,052
+0.70(+6.97%)
Apr 23, 2019
9.790
10.22
9.770
10.05
40,567
+0.15(+1.52%)
Apr 22, 2019
9.660
10.35
9.660
9.900
30,609
+0.18(+1.85%)
Apr 18, 2019
9.770
9.978
9.687
9.720
22,500
+0.09(+0.93%)
Apr 17, 2019
9.900
10.02
9.515
9.630
29,028
-0.34(-3.41%)
Apr 16, 2019
10.27
10.31
9.785
9.970
33,960
-0.22(-2.16%)
Apr 15, 2019
10.65
10.66
10.19
10.19
23,542
-0.37(-3.50%)
Apr 12, 2019
10.13
10.74
10.11
10.56
28,800
+0.40(+3.94%)
Apr 11, 2019
10.28
10.45
10.04
10.16
22,494
-0.10(-0.97%)
Apr 10, 2019
10.15
10.50
9.960
10.26
40,696
-0.19(-1.82%)
Apr 09, 2019
10.06
10.49
9.930
10.45
19,360
+0.00(+0.00%)
Apr 08, 2019
10.25
10.45
9.613
10.45
22,341
+0.21(+2.05%)
Apr 05, 2019
10.20
10.50
10.06
10.24
35,200
+0.04(+0.39%)
Apr 04, 2019
9.550
10.20
9.500
10.20
44,459
+0.74(+7.82%)
Apr 03, 2019
9.000
9.740
8.800
9.460
63,758
+0.47(+5.23%)
Apr 02, 2019
9.520
9.520
8.610
8.990
96,018
-0.57(-5.96%)
Apr 01, 2019
10.05
10.20
9.460
9.560
26,901
-0.33(-3.34%)
Mar 29, 2019
10.29
10.31
9.890
9.890
37,200
-0.32(-3.13%)
Mar 28, 2019
9.560
10.25
9.285
10.21
34,960
+0.68(+7.14%)
Mar 27, 2019
9.220
10.30
9.220
9.530
77,400
+0.36(+3.93%)
Mar 26, 2019
9.490
9.540
9.170
9.170
17,526
-0.13(-1.40%)
Mar 25, 2019
9.150
9.470
8.850
9.300
26,673
+0.12(+1.31%)
Mar 22, 2019
9.250
9.500
8.970
9.180
35,000
-0.14(-1.50%)
Mar 21, 2019
9.280
9.795
8.936
9.320
36,258
-0.51(-5.19%)
Mar 20, 2019
10.16
10.16
9.425
9.830
40,252
-0.42(-4.10%)
Mar 19, 2019
10.42
10.42
10.00
10.25
74,972
-0.08(-0.77%)
Mar 18, 2019
9.840
10.39
9.800
10.33
113,815
+0.64(+6.60%)
Mar 15, 2019
9.770
9.770
9.370
9.690
38,900
+0.20(+2.11%)
Mar 14, 2019
9.350
9.495
9.243
9.490
17,052
+0.12(+1.28%)
Mar 13, 2019
9.450
9.600
9.030
9.370
16,325
+0.03(+0.32%)
Mar 12, 2019
8.920
9.600
8.824
9.340
47,354
+0.68(+7.90%)
Mar 11, 2019
7.810
9.050
7.810
8.656
69,626
+0.89(+11.41%)
Mar 08, 2019
8.000
8.450
7.600
7.770
48,200
-0.14(-1.77%)
Mar 07, 2019
8.410
8.630
7.850
7.910
49,452
-0.41(-4.93%)
Mar 06, 2019
8.490
8.490
8.000
8.320
62,188
-0.15(-1.77%)
Mar 05, 2019
8.890
9.096
8.420
8.470
83,328
-0.45(-5.04%)
Mar 04, 2019
8.820
9.120
8.500
8.920
36,028
+0.13(+1.48%)
Mar 01, 2019
8.550
9.180
8.170
8.790
86,300
+0.31(+3.66%)
Feb 28, 2019
8.600
9.000
8.250
8.480
33,472
-0.10(-1.17%)
Feb 27, 2019
9.050
9.100
8.460
8.580
66,657
-0.22(-2.50%)
Feb 26, 2019
7.990
9.000
7.990
8.800
72,858
+0.55(+6.67%)
Feb 25, 2019
8.340
8.350
8.000
8.250
65,323
+0.12(+1.48%)
Feb 22, 2019
8.030
8.230
8.000
8.130
45,900
+0.07(+0.87%)
Feb 21, 2019
8.150
8.250
7.830
8.060
37,246
-0.18(-2.18%)
Feb 20, 2019
8.760
8.760
7.850
8.240
96,128
-0.59(-6.68%)
Feb 19, 2019
8.680
8.930
8.590
8.830
27,591
+0.15(+1.73%)
Feb 15, 2019
9.840
9.850
8.280
8.680
165,700
-1.20(-12.15%)
Feb 14, 2019
10.47
10.47
9.612
9.880
68,337
-0.42(-4.08%)
Feb 13, 2019
10.41
10.83
9.950
10.30
101,214
-0.17(-1.62%)
Feb 12, 2019
10.12
11.96
10.12
10.47
245,779
+0.57(+5.76%)
Feb 11, 2019
9.750
9.900
8.600
9.900
118,950
+0.30(+3.13%)
Feb 08, 2019
8.540
9.750
8.380
9.600
229,900
+1.29(+15.52%)
Feb 07, 2019
7.890
8.310
7.330
8.310
95,176
+0.48(+6.13%)
Feb 06, 2019
6.830
8.000
6.706
7.830
178,205
+1.23(+18.64%)
Feb 05, 2019
5.900
6.830
5.900
6.600
131,953
+0.65(+10.92%)
Feb 04, 2019
5.820
6.160
5.710
5.950
103,927
+0.57(+10.60%)
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.