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
Genocea Biosciences
(NQ:
GNCA
)
0.0510
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 2, 2022
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 29, 2021
2.920
3.120
2.760
2.800
394,700
-0.12(-4.11%)
Jan 28, 2021
2.920
3.120
2.680
2.920
1,031,919
+0.27(+10.19%)
Jan 27, 2021
2.890
2.890
2.600
2.650
845,906
-0.30(-10.17%)
Jan 26, 2021
2.940
3.040
2.890
2.950
324,673
+0.03(+1.03%)
Jan 25, 2021
3.100
3.160
2.900
2.920
379,662
-0.11(-3.63%)
Jan 22, 2021
3.210
3.210
2.920
3.030
554,400
-0.21(-6.48%)
Jan 21, 2021
3.300
3.400
3.060
3.240
819,058
-0.02(-0.61%)
Jan 20, 2021
2.830
3.420
2.820
3.260
2,325,573
+0.47(+16.85%)
Jan 19, 2021
2.830
2.830
2.700
2.790
402,131
+0.08(+2.95%)
Jan 15, 2021
2.970
2.970
2.640
2.710
546,800
-0.24(-8.14%)
Jan 14, 2021
2.930
3.100
2.810
2.950
666,253
-0.12(-3.91%)
Jan 13, 2021
2.450
3.500
2.410
3.070
3,092,120
+0.62(+25.31%)
Jan 12, 2021
2.430
2.550
2.380
2.450
431,560
+0.07(+2.94%)
Jan 11, 2021
2.450
2.500
2.340
2.380
256,376
-0.05(-2.06%)
Jan 08, 2021
2.500
2.590
2.430
2.430
236,300
-0.07(-2.80%)
Jan 07, 2021
2.490
2.600
2.470
2.500
179,483
+0.05(+2.04%)
Jan 06, 2021
2.600
2.645
2.450
2.450
384,670
-0.21(-7.89%)
Jan 05, 2021
2.380
2.700
2.370
2.660
409,766
+0.31(+13.19%)
Jan 04, 2021
2.440
2.510
2.350
2.350
177,405
-0.07(-2.89%)
Dec 31, 2020
2.420
2.420
2.420
482,299
-0.21(-7.98%)
Dec 30, 2020
2.300
2.640
2.270
2.630
482,299
+0.31(+13.36%)
Dec 29, 2020
2.400
2.430
2.160
2.320
489,904
-0.06(-2.52%)
Dec 28, 2020
2.600
2.720
2.350
2.380
355,561
-0.20(-7.75%)
Dec 24, 2020
2.700
2.750
2.555
2.580
180,200
-0.09(-3.37%)
Dec 23, 2020
2.540
2.680
2.530
2.670
433,495
+0.14(+5.53%)
Dec 22, 2020
2.540
2.600
2.460
2.530
398,852
+0.01(+0.40%)
Dec 21, 2020
2.250
2.540
2.230
2.520
952,070
+0.28(+12.50%)
Dec 18, 2020
2.190
2.300
2.190
2.240
379,100
+0.03(+1.36%)
Dec 17, 2020
2.230
2.240
2.160
2.210
142,542
-0.02(-0.90%)
Dec 16, 2020
2.180
2.240
2.140
2.230
177,299
+0.05(+2.29%)
Dec 15, 2020
2.180
2.190
2.110
2.180
142,838
+0.07(+3.32%)
Dec 14, 2020
2.190
2.250
2.080
2.110
1,609,628
-0.07(-3.21%)
Dec 11, 2020
2.200
2.250
2.130
2.180
186,300
-0.02(-0.91%)
Dec 10, 2020
2.130
2.260
2.130
2.200
293,775
+0.07(+3.29%)
Dec 09, 2020
2.200
2.240
2.080
2.130
759,508
-0.06(-2.74%)
Dec 08, 2020
2.220
2.240
2.180
2.190
261,211
-0.07(-3.10%)
Dec 07, 2020
2.190
2.270
2.130
2.260
406,739
+0.14(+6.60%)
Dec 04, 2020
2.100
2.190
2.100
2.120
176,300
+0.03(+1.44%)
Dec 03, 2020
2.100
2.180
2.090
2.090
150,417
+0.00(+0.00%)
Dec 02, 2020
2.060
2.140
2.000
2.090
295,428
-0.01(-0.48%)
Dec 01, 2020
2.170
2.220
2.100
2.100
263,068
-0.04(-1.87%)
Nov 30, 2020
2.110
2.200
2.080
2.140
305,756
+0.06(+2.88%)
Nov 27, 2020
2.020
2.100
2.020
2.080
138,100
+0.07(+3.48%)
Nov 25, 2020
2.020
2.080
2.000
2.010
208,700
-0.01(-0.50%)
Nov 24, 2020
2.110
2.140
2.000
2.020
329,093
-0.08(-3.81%)
Nov 23, 2020
2.090
2.140
2.050
2.100
447,144
+0.05(+2.44%)
Nov 20, 2020
2.050
2.100
2.015
2.050
163,400
-0.02(-0.97%)
Nov 19, 2020
2.100
2.100
2.020
2.070
199,246
-0.01(-0.48%)
Nov 18, 2020
2.090
2.120
2.010
2.080
216,747
-0.02(-0.95%)
Nov 17, 2020
2.050
2.120
1.960
2.100
307,787
+0.04(+1.94%)
Nov 16, 2020
2.080
2.100
2.000
2.060
341,913
-0.01(-0.48%)
Nov 13, 2020
2.040
2.099
2.010
2.070
294,100
+0.03(+1.47%)
Nov 12, 2020
2.070
2.070
1.940
2.040
311,838
+0.01(+0.49%)
Nov 11, 2020
1.920
2.090
1.880
2.030
469,515
+0.12(+6.28%)
Nov 10, 2020
2.060
2.090
1.800
1.910
1,365,318
-0.19(-9.05%)
Nov 09, 2020
2.250
2.260
2.010
2.100
937,459
-0.24(-10.26%)
Nov 06, 2020
2.450
2.480
2.280
2.340
396,100
-0.07(-2.90%)
Nov 05, 2020
2.350
2.430
2.330
2.410
220,076
+0.06(+2.55%)
Nov 04, 2020
2.310
2.400
2.250
2.350
170,352
+0.02(+0.86%)
Nov 03, 2020
2.400
2.430
2.270
2.330
181,084
-0.06(-2.51%)
Nov 02, 2020
2.130
2.390
2.040
2.390
798,930
+0.31(+14.90%)
Oct 30, 2020
2.100
2.140
2.010
2.080
278,500
-0.04(-1.89%)
Oct 29, 2020
2.120
2.220
2.090
2.120
510,896
-0.15(-6.61%)
Oct 28, 2020
2.240
2.270
2.110
2.270
255,318
+0.01(+0.44%)
Oct 27, 2020
2.240
2.290
2.210
2.260
79,186
+0.02(+0.89%)
Oct 26, 2020
2.390
2.390
2.190
2.240
149,508
-0.06(-2.61%)
Oct 23, 2020
2.330
2.330
2.255
2.300
87,300
-0.02(-0.86%)
Oct 22, 2020
2.270
2.370
2.270
2.320
145,599
+0.00(+0.00%)
Oct 21, 2020
2.340
2.380
2.290
2.320
260,077
-0.15(-6.07%)
Oct 20, 2020
2.560
2.640
2.290
2.470
658,802
-0.09(-3.52%)
Oct 19, 2020
2.620
2.670
2.510
2.560
182,161
-0.05(-1.92%)
Oct 16, 2020
2.680
2.750
2.560
2.610
206,000
-0.05(-1.88%)
Oct 15, 2020
2.540
2.660
2.430
2.660
220,672
+0.12(+4.72%)
Oct 14, 2020
2.720
2.750
2.480
2.540
275,085
-0.11(-4.15%)
Oct 13, 2020
2.510
2.650
2.450
2.650
283,148
+0.13(+5.16%)
Oct 12, 2020
2.550
2.550
2.450
2.520
122,905
+0.02(+0.80%)
Oct 09, 2020
2.510
2.570
2.470
2.500
149,200
+0.01(+0.40%)
Oct 08, 2020
2.480
2.520
2.440
2.490
139,606
+0.03(+1.22%)
Oct 07, 2020
2.420
2.500
2.390
2.460
246,550
+0.07(+2.93%)
Oct 06, 2020
2.430
2.450
2.380
2.390
166,723
-0.02(-0.83%)
Oct 05, 2020
2.380
2.490
2.370
2.410
342,069
+0.09(+3.88%)
Oct 02, 2020
2.180
2.390
2.170
2.320
375,500
+0.09(+4.04%)
Oct 01, 2020
2.290
2.290
2.150
2.230
409,609
-0.06(-2.62%)
Sep 30, 2020
2.260
2.320
2.250
2.290
245,863
+0.06(+2.69%)
Sep 29, 2020
2.210
2.320
2.180
2.230
188,903
+0.03(+1.36%)
Sep 28, 2020
2.380
2.380
2.170
2.200
305,754
-0.09(-3.93%)
Sep 25, 2020
2.120
2.300
2.090
2.290
339,100
+0.17(+8.02%)
Sep 24, 2020
2.130
2.130
1.950
2.120
438,626
-0.02(-0.93%)
Sep 23, 2020
2.400
2.410
2.100
2.140
1,012,054
-0.31(-12.65%)
Sep 22, 2020
2.450
2.640
2.390
2.450
1,980,750
+0.13(+5.60%)
Sep 21, 2020
2.310
2.340
2.220
2.320
342,568
-0.03(-1.28%)
Sep 18, 2020
2.540
2.830
2.290
2.350
922,600
-0.19(-7.48%)
Sep 17, 2020
2.740
2.740
2.460
2.540
852,009
-0.20(-7.30%)
Sep 16, 2020
2.710
3.000
2.630
2.740
644,097
+0.03(+1.11%)
Sep 15, 2020
2.677
2.750
2.480
2.710
636,473
+0.12(+4.63%)
Sep 14, 2020
2.200
2.600
2.170
2.590
723,743
+0.42(+19.35%)
Sep 11, 2020
2.190
2.230
2.110
2.170
149,600
-0.02(-0.91%)
Sep 10, 2020
2.110
2.320
2.110
2.190
279,798
+0.07(+3.30%)
Sep 09, 2020
2.130
2.150
2.040
2.120
424,799
-0.02(-0.93%)
Sep 08, 2020
2.140
2.240
2.090
2.140
272,904
-0.07(-3.17%)
Sep 04, 2020
2.280
2.280
2.050
2.210
374,100
-0.03(-1.34%)
Sep 03, 2020
2.330
2.340
2.200
2.240
332,709
-0.12(-5.08%)
Sep 02, 2020
2.270
2.370
2.220
2.360
250,487
+0.08(+3.51%)
Sep 01, 2020
2.410
2.410
2.250
2.280
344,605
-0.14(-5.79%)
Aug 31, 2020
2.320
2.430
2.290
2.420
229,607
+0.10(+4.31%)
Aug 28, 2020
2.240
2.393
2.230
2.320
341,500
+0.08(+3.57%)
Aug 27, 2020
2.400
2.400
2.210
2.240
467,373
-0.16(-6.67%)
Aug 26, 2020
2.390
2.420
2.310
2.400
338,499
+0.01(+0.42%)
Aug 25, 2020
2.270
2.420
2.250
2.390
347,922
+0.12(+5.29%)
Aug 24, 2020
2.480
2.490
2.260
2.270
718,720
-0.25(-9.92%)
Aug 21, 2020
2.560
2.570
2.490
2.520
365,900
-0.08(-3.08%)
Aug 20, 2020
2.520
2.650
2.510
2.600
355,803
+0.06(+2.36%)
Aug 19, 2020
2.630
2.660
2.530
2.540
606,536
-0.17(-6.27%)
Aug 18, 2020
2.810
2.940
2.700
2.710
463,701
-0.10(-3.56%)
Aug 17, 2020
2.780
2.850
2.680
2.810
396,063
+0.06(+2.18%)
Aug 14, 2020
2.730
2.780
2.600
2.750
439,700
+0.03(+1.10%)
Aug 13, 2020
2.700
2.800
2.530
2.720
931,050
+0.02(+0.74%)
Aug 12, 2020
2.890
2.960
2.690
2.700
922,518
-0.14(-4.93%)
Aug 11, 2020
3.010
3.030
2.800
2.840
732,043
-0.17(-5.65%)
Aug 10, 2020
3.050
3.130
3.000
3.010
535,127
+0.00(+0.00%)
Aug 07, 2020
2.990
3.100
2.985
3.010
518,400
+0.00(+0.00%)
Aug 06, 2020
3.050
3.090
2.920
3.010
454,078
-0.08(-2.59%)
Aug 05, 2020
3.060
3.150
2.960
3.090
644,763
-0.03(-0.96%)
Aug 04, 2020
3.120
3.300
2.880
3.120
1,635,444
-0.06(-1.89%)
Aug 03, 2020
2.940
3.230
2.630
3.180
3,875,162
+0.33(+11.58%)
Jul 31, 2020
3.420
3.450
2.700
2.850
4,101,800
-0.60(-17.39%)
Jul 30, 2020
3.920
3.990
3.200
3.450
7,190,760
-1.52(-30.58%)
Jul 29, 2020
5.200
5.590
4.830
4.970
2,392,475
-0.05(-1.00%)
Jul 28, 2020
5.170
5.200
4.510
5.020
2,823,308
-0.51(-9.22%)
Jul 27, 2020
5.080
5.750
4.660
5.530
9,511,630
+1.05(+23.44%)
Jul 24, 2020
3.580
4.930
3.400
4.480
7,721,200
+0.88(+24.44%)
Jul 23, 2020
3.270
3.830
3.260
3.600
3,091,862
+0.46(+14.65%)
Jul 22, 2020
2.750
3.260
2.690
3.140
3,097,262
+0.42(+15.44%)
Jul 21, 2020
2.530
2.840
2.500
2.720
1,094,780
+0.26(+10.57%)
Jul 20, 2020
2.190
2.490
2.070
2.460
1,121,431
+0.34(+16.04%)
Jul 17, 2020
2.060
2.150
2.000
2.120
542,000
+0.13(+6.53%)
Jul 16, 2020
1.960
2.030
1.900
1.990
332,630
+0.06(+3.11%)
Jul 15, 2020
2.010
2.040
1.860
1.930
291,210
-0.04(-2.03%)
Jul 14, 2020
1.850
1.990
1.810
1.970
406,346
+0.16(+8.84%)
Jul 13, 2020
1.990
1.990
1.740
1.810
554,676
-0.07(-3.72%)
Jul 10, 2020
2.040
2.050
1.870
1.880
613,300
-0.14(-6.93%)
Jul 09, 2020
2.150
2.150
1.990
2.020
593,837
-0.11(-5.16%)
Jul 08, 2020
2.080
2.140
2.040
2.130
149,736
+0.07(+3.40%)
Jul 07, 2020
2.050
2.170
2.030
2.060
237,446
+0.00(+0.00%)
Jul 06, 2020
2.150
2.170
2.040
2.060
369,598
-0.13(-5.94%)
Jul 02, 2020
2.290
2.290
2.130
2.190
264,400
+0.00(+0.00%)
Jul 01, 2020
2.280
2.300
2.180
2.190
250,338
-0.11(-4.78%)
Jun 30, 2020
2.280
2.310
2.210
2.300
285,766
+0.02(+0.88%)
Jun 29, 2020
2.330
2.650
2.230
2.280
458,384
-0.03(-1.30%)
Jun 26, 2020
2.430
2.490
2.220
2.310
501,800
-0.12(-4.94%)
Jun 25, 2020
2.250
2.470
2.210
2.430
418,440
+0.21(+9.46%)
Jun 24, 2020
2.330
2.350
2.180
2.220
306,974
-0.09(-3.90%)
Jun 23, 2020
2.250
2.350
2.220
2.310
238,291
+0.08(+3.59%)
Jun 22, 2020
2.380
2.380
2.170
2.230
310,171
-0.12(-5.11%)
Jun 19, 2020
2.240
2.360
2.180
2.350
278,700
+0.13(+5.86%)
Jun 18, 2020
2.230
2.290
2.170
2.220
501,491
-0.06(-2.63%)
Jun 17, 2020
2.470
2.920
2.250
2.280
2,756,725
-0.16(-6.56%)
Jun 16, 2020
2.350
2.470
2.270
2.440
347,758
+0.11(+4.72%)
Jun 15, 2020
2.270
2.360
2.250
2.330
290,622
+0.05(+2.19%)
Jun 12, 2020
2.400
2.452
2.200
2.280
279,700
-0.06(-2.56%)
Jun 11, 2020
2.450
2.480
2.330
2.340
185,331
-0.21(-8.24%)
Jun 10, 2020
2.570
2.610
2.440
2.550
143,508
-0.02(-0.78%)
Jun 09, 2020
2.640
2.640
2.470
2.570
181,511
-0.08(-3.02%)
Jun 08, 2020
2.470
2.670
2.460
2.650
179,094
+0.21(+8.61%)
Jun 05, 2020
2.560
2.640
2.370
2.440
358,000
-0.11(-4.31%)
Jun 04, 2020
2.620
2.650
2.450
2.550
243,248
-0.06(-2.30%)
Jun 03, 2020
2.720
2.730
2.600
2.610
421,693
-0.05(-1.88%)
Jun 02, 2020
2.740
2.820
2.600
2.660
438,978
-0.06(-2.21%)
Jun 01, 2020
2.850
2.990
2.650
2.720
387,645
-0.04(-1.45%)
May 29, 2020
3.110
3.130
2.630
2.760
603,600
-0.24(-8.00%)
May 28, 2020
3.010
3.200
2.900
3.000
427,822
+0.08(+2.74%)
May 27, 2020
3.090
3.180
2.630
2.920
658,520
-0.14(-4.58%)
May 26, 2020
2.860
3.400
2.800
3.060
2,306,527
+0.25(+8.90%)
May 22, 2020
2.630
2.850
2.500
2.810
445,800
+0.23(+8.91%)
May 21, 2020
2.490
2.700
2.490
2.580
579,219
+0.07(+2.79%)
May 20, 2020
2.420
2.550
2.420
2.510
323,292
+0.10(+4.15%)
May 19, 2020
2.550
2.550
2.380
2.410
498,153
-0.04(-1.63%)
May 18, 2020
2.570
2.640
2.400
2.450
445,067
-0.08(-3.16%)
May 15, 2020
2.540
2.780
2.500
2.530
374,800
-0.01(-0.39%)
May 14, 2020
2.750
2.790
2.360
2.540
576,358
-0.11(-4.15%)
May 13, 2020
2.920
2.950
2.400
2.650
1,038,667
-0.05(-1.85%)
May 12, 2020
2.500
2.720
2.320
2.700
479,331
+0.26(+10.66%)
May 11, 2020
2.230
2.540
2.200
2.440
392,424
+0.24(+10.91%)
May 08, 2020
2.360
2.375
2.100
2.200
207,700
-0.16(-6.78%)
May 07, 2020
2.290
2.510
2.260
2.360
588,897
+0.12(+5.36%)
May 06, 2020
2.390
2.390
2.220
2.240
100,248
-0.06(-2.61%)
May 05, 2020
2.370
2.440
2.270
2.300
192,795
-0.03(-1.29%)
May 04, 2020
2.200
2.380
2.180
2.330
173,633
+0.09(+4.02%)
May 01, 2020
2.340
2.357
2.200
2.240
106,000
-0.04(-1.75%)
Apr 30, 2020
2.400
2.400
2.010
2.280
316,093
+0.03(+1.33%)
Apr 29, 2020
2.310
2.410
2.210
2.250
209,727
+0.02(+0.90%)
Apr 28, 2020
2.400
2.420
2.200
2.230
256,196
-0.08(-3.46%)
Apr 27, 2020
2.110
2.390
2.110
2.310
280,379
+0.21(+10.00%)
Apr 24, 2020
2.020
2.159
1.967
2.100
212,300
+0.12(+6.06%)
Apr 23, 2020
2.000
2.010
1.930
1.980
141,571
+0.03(+1.54%)
Apr 22, 2020
1.950
2.080
1.950
1.950
130,655
+0.04(+2.09%)
Apr 21, 2020
2.040
2.040
1.910
1.910
74,981
-0.13(-6.37%)
Apr 20, 2020
2.070
2.090
1.850
2.040
164,531
+0.00(+0.00%)
Apr 17, 2020
2.140
2.150
1.770
2.040
171,200
+0.00(+0.00%)
Apr 16, 2020
2.050
2.190
2.000
2.040
202,865
+0.01(+0.49%)
Apr 15, 2020
1.870
2.050
1.680
2.030
185,332
+0.12(+6.28%)
Apr 14, 2020
1.810
1.980
1.720
1.910
192,292
+0.09(+4.95%)
Apr 13, 2020
1.770
1.820
1.655
1.820
102,439
+0.00(+0.00%)
Apr 09, 2020
1.820
1.850
1.740
1.820
142,400
+0.00(+0.00%)
Apr 08, 2020
1.760
1.830
1.720
1.820
91,651
+0.06(+3.41%)
Apr 07, 2020
1.750
1.800
1.650
1.760
141,244
+0.06(+3.53%)
Apr 06, 2020
1.700
1.770
1.640
1.700
113,340
+0.04(+2.41%)
Apr 03, 2020
1.700
1.750
1.570
1.660
122,500
+0.00(+0.00%)
Apr 02, 2020
1.640
1.740
1.566
1.660
59,597
+0.00(+0.00%)
Apr 01, 2020
1.680
1.800
1.620
1.660
91,213
-0.06(-3.49%)
Mar 31, 2020
1.740
1.810
1.700
1.720
60,371
-0.05(-2.82%)
Mar 30, 2020
1.660
1.830
1.623
1.770
257,279
+0.11(+6.63%)
Mar 27, 2020
1.550
1.670
1.530
1.660
59,800
+0.10(+6.41%)
Mar 26, 2020
1.540
1.580
1.505
1.560
145,730
+0.03(+1.96%)
Mar 25, 2020
1.540
1.590
1.450
1.530
83,318
+0.00(+0.00%)
Mar 24, 2020
1.400
1.550
1.350
1.530
146,908
+0.09(+6.25%)
Mar 23, 2020
1.490
1.540
1.430
1.440
103,659
-0.02(-1.37%)
Mar 20, 2020
1.500
1.580
1.420
1.460
176,400
+0.00(+0.00%)
Mar 19, 2020
1.310
1.590
1.310
1.460
157,252
+0.20(+15.87%)
Mar 18, 2020
1.510
1.560
1.100
1.260
366,933
-0.29(-18.71%)
Mar 17, 2020
1.480
1.640
1.420
1.550
231,671
+0.07(+4.73%)
Mar 16, 2020
1.560
1.680
1.380
1.480
346,029
-0.26(-14.94%)
Mar 13, 2020
1.850
1.860
1.674
1.740
183,300
+0.09(+5.45%)
Mar 12, 2020
1.700
1.820
1.630
1.650
293,378
-0.18(-9.84%)
Mar 11, 2020
1.980
1.980
1.800
1.830
383,329
-0.19(-9.41%)
Mar 10, 2020
2.100
2.150
2.000
2.020
251,479
+0.02(+1.00%)
Mar 09, 2020
2.100
2.280
1.990
2.000
568,040
-0.41(-17.01%)
Mar 06, 2020
2.040
2.590
1.910
2.410
1,923,500
+0.36(+17.56%)
Mar 05, 2020
1.950
2.170
1.900
2.050
451,578
+0.11(+5.67%)
Mar 04, 2020
1.880
2.020
1.830
1.940
540,464
+0.12(+6.59%)
Mar 03, 2020
1.940
1.976
1.800
1.820
308,223
-0.12(-6.19%)
Mar 02, 2020
1.790
2.120
1.710
1.940
1,167,735
+0.19(+10.86%)
Feb 28, 2020
1.750
1.890
1.690
1.750
348,900
-0.04(-2.23%)
Feb 27, 2020
1.930
1.940
1.710
1.790
477,562
-0.14(-7.25%)
Feb 26, 2020
2.000
2.030
1.860
1.930
494,833
-0.10(-4.93%)
Feb 25, 2020
2.100
2.370
2.010
2.030
1,506,582
-0.08(-3.79%)
Feb 24, 2020
2.190
2.200
2.070
2.110
113,252
-0.03(-1.40%)
Feb 21, 2020
2.150
2.180
2.080
2.140
154,400
+0.00(+0.00%)
Feb 20, 2020
2.210
2.210
2.100
2.140
88,321
-0.03(-1.38%)
Feb 19, 2020
2.130
2.235
2.130
2.170
234,685
+0.05(+2.36%)
Feb 18, 2020
2.080
2.150
2.080
2.120
221,502
+0.02(+0.95%)
Feb 14, 2020
2.170
2.200
2.070
2.100
313,400
-0.07(-3.45%)
Feb 13, 2020
2.250
2.280
2.150
2.175
211,643
-0.08(-3.33%)
Feb 12, 2020
2.180
2.280
2.130
2.250
547,454
+0.09(+4.17%)
Feb 11, 2020
2.140
2.218
2.120
2.160
115,105
+0.05(+2.37%)
Feb 10, 2020
2.120
2.250
2.070
2.110
126,169
-0.01(-0.47%)
Feb 07, 2020
2.150
2.220
2.100
2.120
86,300
-0.08(-3.64%)
Feb 06, 2020
2.240
2.240
2.150
2.200
87,102
+0.00(+0.00%)
Feb 05, 2020
2.150
2.238
2.150
2.200
84,892
+0.09(+4.27%)
Feb 04, 2020
2.070
2.150
2.050
2.110
77,004
+0.05(+2.43%)
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.