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
Aquestive Therapeutics Inc
(NQ:
AQST
)
3.060
-0.010 (-0.33%)
Streaming Delayed Price
Updated: 4:00 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, 2020
4.000
4.070
3.890
4.050
410,000
+0.04(+1.00%)
Jan 30, 2020
4.090
4.120
3.790
4.010
639,756
+0.01(+0.25%)
Jan 29, 2020
4.040
4.100
3.930
4.000
479,433
-0.06(-1.48%)
Jan 28, 2020
3.950
4.100
3.840
4.060
480,957
+0.16(+4.10%)
Jan 27, 2020
3.820
3.980
3.760
3.900
409,482
+0.02(+0.52%)
Jan 24, 2020
4.060
4.060
3.815
3.880
414,700
-0.09(-2.27%)
Jan 23, 2020
3.920
4.020
3.810
3.970
279,546
+0.05(+1.28%)
Jan 22, 2020
4.100
4.100
3.880
3.920
463,502
-0.18(-4.39%)
Jan 21, 2020
4.150
4.150
3.770
4.100
871,807
+0.00(+0.00%)
Jan 17, 2020
4.140
4.300
4.060
4.100
961,600
-0.04(-0.97%)
Jan 16, 2020
4.410
4.450
4.060
4.140
1,086,382
-0.22(-5.05%)
Jan 15, 2020
4.170
4.520
4.170
4.360
1,005,989
+0.19(+4.56%)
Jan 14, 2020
4.370
4.400
4.070
4.170
1,249,186
-0.19(-4.36%)
Jan 13, 2020
5.690
5.720
4.300
4.360
4,034,139
-2.25(-34.04%)
Jan 10, 2020
6.670
6.750
6.430
6.610
674,900
+0.22(+3.44%)
Jan 09, 2020
6.430
6.630
6.200
6.390
469,561
+0.00(+0.00%)
Jan 08, 2020
6.760
6.940
6.380
6.390
682,237
-0.36(-5.33%)
Jan 07, 2020
5.840
6.960
5.820
6.750
1,542,287
+0.91(+15.58%)
Jan 06, 2020
5.800
5.880
5.620
5.840
353,594
-0.02(-0.34%)
Jan 03, 2020
5.870
6.010
5.710
5.860
473,300
-0.17(-2.82%)
Jan 02, 2020
5.900
6.070
5.520
6.030
958,852
+0.21(+3.61%)
Dec 31, 2019
5.350
5.890
5.320
5.820
1,361,200
+0.45(+8.38%)
Dec 30, 2019
5.550
5.610
5.330
5.370
781,101
-0.17(-2.98%)
Dec 27, 2019
6.150
6.219
5.500
5.535
2,105,500
-0.56(-9.26%)
Dec 26, 2019
5.820
6.160
5.760
6.100
1,226,746
+0.30(+5.17%)
Dec 24, 2019
5.450
5.840
5.450
5.800
880,400
+0.32(+5.84%)
Dec 23, 2019
5.490
5.560
5.340
5.480
674,652
+0.04(+0.74%)
Dec 20, 2019
5.460
5.540
5.375
5.440
1,639,600
+0.00(+0.00%)
Dec 19, 2019
5.230
5.490
5.100
5.440
1,172,009
+0.23(+4.41%)
Dec 18, 2019
5.270
5.390
5.180
5.210
744,049
-0.17(-3.16%)
Dec 17, 2019
5.290
5.440
5.160
5.380
1,209,384
+0.09(+1.70%)
Dec 16, 2019
5.350
5.420
5.200
5.290
1,442,693
+0.02(+0.38%)
Dec 13, 2019
5.270
5.590
5.100
5.270
7,604,800
-1.43(-21.34%)
Dec 12, 2019
7.700
7.970
6.500
6.700
1,714,013
-1.00(-12.99%)
Dec 11, 2019
6.800
8.130
6.500
7.700
1,417,835
+0.19(+2.53%)
Dec 10, 2019
7.510
7.770
7.250
7.510
643,225
-0.22(-2.85%)
Dec 09, 2019
8.080
8.310
7.730
7.730
538,403
-0.28(-3.50%)
Dec 06, 2019
8.300
8.482
7.860
8.010
637,400
-0.33(-3.96%)
Dec 05, 2019
8.790
8.800
8.300
8.340
687,166
-0.44(-5.01%)
Dec 04, 2019
8.820
8.820
8.070
8.780
940,414
+0.03(+0.34%)
Dec 03, 2019
8.600
8.930
8.220
8.750
1,021,470
+0.01(+0.11%)
Dec 02, 2019
8.550
10.00
8.250
8.740
3,566,338
+0.95(+12.20%)
Nov 29, 2019
7.360
7.890
7.300
7.790
635,300
+0.52(+7.15%)
Nov 27, 2019
7.200
7.500
6.900
7.270
627,900
+0.06(+0.83%)
Nov 26, 2019
7.250
7.430
7.050
7.210
1,238,343
-0.33(-4.38%)
Nov 25, 2019
7.240
8.100
6.890
7.540
8,439,194
+1.11(+17.26%)
Nov 22, 2019
6.400
7.200
6.400
6.430
1,648,000
+0.23(+3.71%)
Nov 21, 2019
5.880
6.290
5.720
6.200
399,108
+0.42(+7.27%)
Nov 20, 2019
5.500
5.900
5.500
5.780
379,811
+0.34(+6.25%)
Nov 19, 2019
5.470
5.870
5.360
5.440
396,084
+0.03(+0.55%)
Nov 18, 2019
6.000
6.090
5.270
5.410
387,812
-0.59(-9.83%)
Nov 15, 2019
6.140
6.140
5.780
6.000
184,400
-0.14(-2.28%)
Nov 14, 2019
5.900
6.200
5.740
6.140
261,508
+0.28(+4.78%)
Nov 13, 2019
6.150
6.190
5.630
5.860
254,183
+0.12(+2.09%)
Nov 12, 2019
6.180
6.270
5.550
5.740
330,555
-0.25(-4.09%)
Nov 11, 2019
5.450
6.650
5.450
5.985
706,012
+0.58(+10.83%)
Nov 08, 2019
5.160
5.580
5.160
5.400
289,900
+0.18(+3.45%)
Nov 07, 2019
5.370
5.520
5.070
5.220
286,246
-0.01(-0.19%)
Nov 06, 2019
4.330
5.740
4.330
5.230
1,007,729
+1.00(+23.64%)
Nov 05, 2019
4.350
4.440
4.160
4.230
217,204
-0.03(-0.70%)
Nov 04, 2019
4.190
4.410
4.160
4.260
246,329
+0.17(+4.16%)
Nov 01, 2019
3.700
4.300
3.700
4.090
115,600
+0.25(+6.51%)
Oct 31, 2019
4.070
4.070
3.670
3.840
144,574
-0.24(-5.88%)
Oct 30, 2019
4.090
4.245
3.963
4.080
117,958
+0.05(+1.24%)
Oct 29, 2019
4.180
4.400
3.900
4.030
206,461
-0.09(-2.18%)
Oct 28, 2019
3.470
4.190
3.410
4.120
482,139
+0.81(+24.47%)
Oct 25, 2019
3.200
3.390
3.200
3.310
84,300
+0.16(+5.08%)
Oct 24, 2019
3.250
3.290
3.150
3.150
68,061
-0.09(-2.78%)
Oct 23, 2019
3.180
3.240
3.030
3.240
157,994
+0.03(+0.93%)
Oct 22, 2019
3.230
3.250
3.120
3.210
143,241
+0.03(+0.94%)
Oct 21, 2019
3.320
3.320
3.160
3.180
58,743
-0.17(-5.07%)
Oct 18, 2019
3.340
3.360
3.140
3.350
76,400
+0.04(+1.21%)
Oct 17, 2019
3.450
3.500
3.250
3.310
330,624
-0.11(-3.22%)
Oct 16, 2019
3.390
3.660
3.270
3.420
100,833
+0.08(+2.40%)
Oct 15, 2019
3.160
3.390
3.140
3.340
42,353
+0.16(+5.03%)
Oct 14, 2019
3.200
3.252
3.110
3.180
23,720
-0.05(-1.55%)
Oct 11, 2019
3.260
3.260
3.150
3.230
24,000
+0.06(+1.89%)
Oct 10, 2019
3.260
3.260
3.070
3.170
27,262
-0.09(-2.76%)
Oct 09, 2019
3.030
3.300
3.030
3.260
74,628
+0.20(+6.54%)
Oct 08, 2019
3.080
3.210
3.030
3.060
43,239
-0.03(-0.97%)
Oct 07, 2019
3.100
3.210
3.030
3.090
84,100
-0.07(-2.22%)
Oct 04, 2019
3.100
3.219
3.050
3.160
35,900
+0.00(+0.00%)
Oct 03, 2019
3.210
3.260
3.070
3.160
110,444
-0.04(-1.25%)
Oct 02, 2019
3.230
3.270
3.190
3.200
41,047
-0.08(-2.44%)
Oct 01, 2019
3.150
3.350
3.150
3.280
54,326
+0.10(+3.14%)
Sep 30, 2019
3.120
3.320
3.060
3.180
64,905
+0.14(+4.61%)
Sep 27, 2019
3.080
3.194
3.030
3.040
106,400
-0.01(-0.33%)
Sep 26, 2019
3.240
3.250
3.050
3.050
79,872
-0.16(-4.98%)
Sep 25, 2019
3.130
3.455
3.040
3.210
182,462
+0.10(+3.22%)
Sep 24, 2019
3.140
3.250
3.070
3.110
123,237
-0.04(-1.27%)
Sep 23, 2019
3.140
3.350
2.950
3.150
236,600
+0.04(+1.29%)
Sep 20, 2019
3.270
3.390
3.110
3.110
149,100
-0.11(-3.42%)
Sep 19, 2019
3.680
3.680
3.180
3.220
76,065
-0.27(-7.74%)
Sep 18, 2019
3.600
3.640
3.480
3.490
71,986
-0.13(-3.59%)
Sep 17, 2019
3.510
3.740
3.420
3.620
88,909
+0.08(+2.26%)
Sep 16, 2019
3.370
3.570
3.360
3.540
52,380
+0.15(+4.42%)
Sep 13, 2019
3.520
3.590
3.360
3.390
57,900
-0.20(-5.57%)
Sep 12, 2019
3.660
3.700
3.550
3.590
55,624
-0.01(-0.28%)
Sep 11, 2019
3.550
3.720
3.410
3.600
92,580
+0.13(+3.75%)
Sep 10, 2019
3.300
3.550
3.080
3.470
302,744
+0.11(+3.27%)
Sep 09, 2019
3.570
3.570
3.310
3.360
244,993
-0.19(-5.35%)
Sep 06, 2019
3.520
3.550
3.400
3.550
106,000
-0.02(-0.56%)
Sep 05, 2019
3.640
3.750
3.480
3.570
208,925
-0.15(-4.03%)
Sep 04, 2019
3.850
3.850
3.560
3.720
55,138
+0.00(+0.00%)
Sep 03, 2019
3.800
3.891
3.540
3.720
121,410
-0.08(-2.11%)
Aug 30, 2019
3.980
4.042
3.750
3.800
92,200
-0.20(-5.00%)
Aug 29, 2019
3.930
4.130
3.850
4.000
83,381
+0.11(+2.83%)
Aug 28, 2019
4.000
4.000
3.800
3.890
58,151
+0.06(+1.57%)
Aug 27, 2019
4.060
4.100
3.800
3.830
65,737
-0.16(-4.01%)
Aug 26, 2019
3.900
4.180
3.889
3.990
50,324
+0.14(+3.64%)
Aug 23, 2019
3.970
4.125
3.820
3.850
246,300
-0.19(-4.70%)
Aug 22, 2019
4.100
4.290
3.900
4.040
111,609
+0.00(+0.00%)
Aug 21, 2019
3.900
4.370
3.800
4.040
281,195
+0.26(+6.88%)
Aug 20, 2019
3.680
3.970
3.550
3.780
81,461
+0.07(+1.89%)
Aug 19, 2019
3.860
3.980
3.550
3.710
78,644
-0.10(-2.62%)
Aug 16, 2019
3.550
3.810
3.500
3.810
24,300
+0.29(+8.24%)
Aug 15, 2019
3.560
3.880
3.317
3.520
46,058
-0.01(-0.28%)
Aug 14, 2019
3.810
3.860
3.520
3.530
55,589
-0.38(-9.72%)
Aug 13, 2019
4.010
4.100
3.850
3.910
47,658
-0.08(-2.01%)
Aug 12, 2019
3.750
4.190
3.750
3.990
65,982
+0.15(+3.91%)
Aug 09, 2019
4.000
4.000
3.640
3.840
38,700
-0.03(-0.78%)
Aug 08, 2019
3.540
3.990
3.540
3.870
87,161
+0.35(+9.94%)
Aug 07, 2019
3.210
3.600
3.010
3.520
107,481
+0.37(+11.75%)
Aug 06, 2019
3.070
3.170
3.040
3.150
14,069
+0.02(+0.64%)
Aug 05, 2019
3.240
3.240
2.960
3.130
36,095
-0.18(-5.44%)
Aug 02, 2019
3.250
3.500
3.100
3.310
24,500
+0.05(+1.53%)
Aug 01, 2019
3.420
3.540
3.230
3.260
65,320
-0.15(-4.40%)
Jul 31, 2019
3.480
3.590
3.410
3.410
31,520
-0.07(-2.01%)
Jul 30, 2019
3.540
3.560
3.418
3.480
46,227
-0.08(-2.25%)
Jul 29, 2019
3.640
3.770
3.550
3.560
30,458
-0.09(-2.47%)
Jul 26, 2019
3.650
3.786
3.530
3.650
180,400
+0.05(+1.39%)
Jul 25, 2019
3.850
3.850
3.540
3.600
108,852
-0.27(-6.98%)
Jul 24, 2019
3.860
4.050
3.719
3.870
164,016
+0.06(+1.57%)
Jul 23, 2019
3.860
3.950
3.750
3.810
90,173
-0.01(-0.26%)
Jul 22, 2019
4.150
4.150
3.800
3.820
108,970
-0.29(-7.06%)
Jul 19, 2019
4.120
4.200
4.030
4.110
52,100
-0.01(-0.24%)
Jul 18, 2019
4.170
4.180
3.940
4.120
66,344
-0.01(-0.24%)
Jul 17, 2019
4.300
4.300
4.000
4.130
63,491
-0.14(-3.28%)
Jul 16, 2019
4.260
4.350
4.080
4.270
55,720
+0.12(+2.89%)
Jul 15, 2019
4.310
4.370
4.000
4.150
109,021
-0.14(-3.26%)
Jul 12, 2019
4.340
4.420
4.170
4.290
86,000
-0.01(-0.23%)
Jul 11, 2019
4.710
4.710
4.140
4.300
243,906
+0.01(+0.23%)
Jul 10, 2019
4.810
4.820
4.210
4.290
163,722
-0.51(-10.62%)
Jul 09, 2019
4.650
4.930
4.560
4.800
43,189
+0.08(+1.69%)
Jul 08, 2019
4.880
4.880
4.410
4.720
101,707
-0.19(-3.87%)
Jul 05, 2019
4.500
4.950
4.500
4.910
59,500
+0.32(+6.97%)
Jul 03, 2019
4.260
4.760
4.210
4.590
81,300
+0.35(+8.25%)
Jul 02, 2019
4.240
4.440
4.190
4.240
115,668
+0.03(+0.71%)
Jul 01, 2019
4.290
4.470
4.120
4.210
84,828
+0.01(+0.24%)
Jun 28, 2019
4.100
4.470
4.100
4.200
1,032,100
+0.11(+2.69%)
Jun 27, 2019
4.050
4.150
4.000
4.090
79,964
+0.15(+3.81%)
Jun 26, 2019
4.210
4.250
3.900
3.940
133,394
-0.26(-6.19%)
Jun 25, 2019
4.040
4.310
4.030
4.200
86,275
+0.17(+4.22%)
Jun 24, 2019
4.210
4.330
3.850
4.030
93,726
-0.19(-4.50%)
Jun 21, 2019
4.220
4.610
4.050
4.220
89,000
-0.05(-1.17%)
Jun 20, 2019
4.860
4.980
4.255
4.270
148,512
-0.54(-11.23%)
Jun 19, 2019
4.770
4.820
4.600
4.810
124,789
+0.03(+0.63%)
Jun 18, 2019
4.580
4.820
4.560
4.780
130,085
+0.22(+4.82%)
Jun 17, 2019
4.180
4.640
4.180
4.560
110,797
+0.37(+8.83%)
Jun 14, 2019
4.380
4.480
4.110
4.190
95,200
-0.19(-4.34%)
Jun 13, 2019
4.210
4.580
4.140
4.380
97,429
+0.19(+4.53%)
Jun 12, 2019
4.200
4.200
3.910
4.190
98,975
-0.01(-0.24%)
Jun 11, 2019
4.140
4.210
3.900
4.200
259,198
+0.10(+2.44%)
Jun 10, 2019
3.960
4.145
3.868
4.100
93,831
+0.28(+7.33%)
Jun 07, 2019
4.050
4.190
3.780
3.820
92,700
-0.18(-4.50%)
Jun 06, 2019
4.080
4.170
3.890
4.000
79,368
-0.08(-1.96%)
Jun 05, 2019
4.300
4.430
4.030
4.080
73,936
-0.21(-4.90%)
Jun 04, 2019
4.170
4.640
4.080
4.290
198,700
+0.18(+4.38%)
Jun 03, 2019
3.740
4.140
3.670
4.110
123,222
+0.39(+10.48%)
May 31, 2019
3.950
4.000
3.650
3.720
112,400
-0.31(-7.69%)
May 30, 2019
4.000
4.229
3.940
4.030
85,639
+0.05(+1.26%)
May 29, 2019
4.030
4.090
3.900
3.980
98,864
-0.08(-1.97%)
May 28, 2019
4.270
4.360
3.950
4.060
213,066
-0.17(-4.02%)
May 24, 2019
4.500
4.500
4.120
4.230
180,300
-0.28(-6.21%)
May 23, 2019
4.540
4.630
4.450
4.510
91,568
-0.11(-2.38%)
May 22, 2019
4.880
5.190
4.380
4.620
170,555
-0.26(-5.33%)
May 21, 2019
5.430
5.570
4.810
4.880
185,601
-0.50(-9.29%)
May 20, 2019
5.070
5.600
5.000
5.380
161,560
+0.33(+6.53%)
May 17, 2019
5.110
5.240
4.850
5.050
96,000
-0.06(-1.17%)
May 16, 2019
5.350
5.460
5.050
5.110
96,359
-0.24(-4.49%)
May 15, 2019
4.920
5.370
4.870
5.350
150,836
+0.43(+8.74%)
May 14, 2019
4.690
5.090
4.690
4.920
78,039
+0.28(+6.03%)
May 13, 2019
4.990
5.140
4.600
4.640
102,911
-0.40(-7.94%)
May 10, 2019
4.700
5.110
4.677
5.040
158,900
+0.21(+4.35%)
May 09, 2019
4.520
5.050
4.500
4.830
113,955
+0.31(+6.86%)
May 08, 2019
5.150
5.200
4.510
4.520
187,706
-0.93(-17.06%)
May 07, 2019
5.740
5.740
5.300
5.450
127,401
-0.36(-6.20%)
May 06, 2019
5.750
5.905
5.700
5.810
49,566
-0.04(-0.68%)
May 03, 2019
5.680
5.900
5.580
5.850
94,100
+0.20(+3.54%)
May 02, 2019
5.550
5.760
5.520
5.650
43,323
+0.07(+1.25%)
May 01, 2019
5.720
5.790
5.500
5.580
96,359
-0.13(-2.28%)
Apr 30, 2019
5.750
5.810
5.570
5.710
74,748
-0.07(-1.21%)
Apr 29, 2019
5.530
5.830
5.400
5.780
233,099
+0.28(+5.09%)
Apr 26, 2019
5.680
5.950
5.410
5.500
83,500
-0.10(-1.79%)
Apr 25, 2019
5.900
6.330
5.510
5.600
257,195
-0.30(-5.08%)
Apr 24, 2019
6.100
6.190
5.860
5.900
102,803
-0.25(-4.07%)
Apr 23, 2019
6.320
6.375
6.070
6.150
96,221
-0.08(-1.28%)
Apr 22, 2019
6.440
6.450
6.060
6.230
83,949
-0.06(-0.95%)
Apr 18, 2019
6.210
6.470
6.160
6.290
82,800
+0.05(+0.80%)
Apr 17, 2019
6.150
6.369
6.050
6.240
66,440
+0.12(+1.96%)
Apr 16, 2019
6.160
6.220
6.040
6.120
53,515
+0.08(+1.32%)
Apr 15, 2019
6.140
6.181
5.910
6.040
49,573
-0.12(-1.95%)
Apr 12, 2019
6.220
6.380
6.000
6.160
151,100
-0.02(-0.32%)
Apr 11, 2019
6.250
6.788
6.120
6.180
45,587
-0.10(-1.59%)
Apr 10, 2019
6.130
6.638
6.060
6.280
120,162
-0.03(-0.48%)
Apr 09, 2019
6.560
6.740
6.300
6.310
63,705
-0.27(-4.10%)
Apr 08, 2019
6.550
6.660
6.420
6.580
43,777
+0.03(+0.46%)
Apr 05, 2019
6.890
6.890
6.400
6.550
61,100
-0.28(-4.10%)
Apr 04, 2019
6.790
7.015
6.600
6.830
131,530
+0.05(+0.74%)
Apr 03, 2019
6.900
7.100
6.700
6.780
75,144
-0.17(-2.45%)
Apr 02, 2019
6.780
6.960
6.630
6.950
91,341
+0.24(+3.58%)
Apr 01, 2019
6.990
7.015
6.460
6.710
103,228
-0.20(-2.89%)
Mar 29, 2019
6.150
6.950
6.147
6.910
146,000
+0.77(+12.54%)
Mar 28, 2019
6.140
6.300
5.950
6.140
63,923
+0.02(+0.33%)
Mar 27, 2019
6.230
6.290
5.892
6.120
64,526
-0.01(-0.16%)
Mar 26, 2019
6.190
6.610
5.990
6.130
51,099
-0.03(-0.49%)
Mar 25, 2019
6.260
6.620
5.930
6.160
82,143
-0.06(-0.96%)
Mar 22, 2019
6.830
6.970
6.220
6.220
72,600
-0.73(-10.50%)
Mar 21, 2019
6.940
7.000
6.750
6.950
51,285
-0.03(-0.43%)
Mar 20, 2019
6.960
7.005
6.720
6.980
94,287
+0.03(+0.43%)
Mar 19, 2019
6.960
7.216
6.835
6.950
70,448
+0.06(+0.87%)
Mar 18, 2019
6.650
7.040
6.320
6.890
139,345
+0.40(+6.16%)
Mar 15, 2019
6.410
6.600
6.320
6.490
431,100
+0.12(+1.88%)
Mar 14, 2019
7.410
7.510
6.030
6.370
356,143
-1.21(-15.96%)
Mar 13, 2019
7.510
7.760
7.430
7.580
64,732
+0.11(+1.47%)
Mar 12, 2019
7.780
7.870
7.420
7.470
56,664
-0.30(-3.86%)
Mar 11, 2019
7.510
8.050
7.500
7.770
80,735
+0.27(+3.60%)
Mar 08, 2019
7.400
7.590
7.290
7.500
55,900
+0.10(+1.35%)
Mar 07, 2019
7.470
7.660
7.210
7.400
100,028
-0.10(-1.33%)
Mar 06, 2019
7.490
7.620
7.250
7.500
56,378
+0.00(+0.00%)
Mar 05, 2019
7.200
7.690
7.050
7.500
85,914
+0.36(+5.04%)
Mar 04, 2019
7.480
7.770
6.660
7.140
161,190
-0.29(-3.90%)
Mar 01, 2019
8.100
8.170
7.030
7.430
145,900
-0.62(-7.70%)
Feb 28, 2019
8.000
8.488
7.750
8.050
124,076
+0.01(+0.12%)
Feb 27, 2019
7.750
8.538
7.713
8.040
297,930
+0.29(+3.74%)
Feb 26, 2019
7.320
7.800
6.880
7.750
210,389
+0.57(+7.94%)
Feb 25, 2019
6.570
7.500
6.570
7.180
205,728
+0.70(+10.80%)
Feb 22, 2019
5.750
6.550
5.750
6.480
77,900
+0.74(+12.89%)
Feb 21, 2019
6.390
6.580
5.600
5.740
174,981
-0.57(-9.03%)
Feb 20, 2019
6.580
6.930
6.190
6.310
94,868
-0.27(-4.10%)
Feb 19, 2019
6.670
7.070
6.400
6.580
70,240
-0.08(-1.20%)
Feb 15, 2019
6.420
6.750
6.360
6.660
70,900
+0.25(+3.90%)
Feb 14, 2019
6.120
6.740
6.025
6.410
105,869
+0.28(+4.57%)
Feb 13, 2019
6.040
6.190
6.030
6.130
44,246
+0.10(+1.66%)
Feb 12, 2019
5.970
6.115
5.850
6.030
34,286
+0.13(+2.20%)
Feb 11, 2019
6.180
6.250
5.850
5.900
79,853
-0.29(-4.68%)
Feb 08, 2019
5.970
6.320
5.940
6.190
33,600
+0.17(+2.82%)
Feb 07, 2019
5.900
6.100
5.810
6.020
49,964
+0.07(+1.18%)
Feb 06, 2019
6.000
6.150
5.910
5.950
71,675
-0.03(-0.50%)
Feb 05, 2019
5.650
6.390
5.640
5.980
130,096
+0.10(+1.70%)
Feb 04, 2019
6.050
6.050
5.640
5.880
178,256
-0.16(-2.65%)
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.