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
Compugen Ltd
(NQ:
CGEN
)
2.170
-0.020 (-0.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2019
4.890
5.200
4.814
5.130
447,121
+0.27(+5.56%)
Oct 30, 2019
4.500
4.880
4.490
4.860
560,628
+0.35(+7.76%)
Oct 29, 2019
4.350
4.550
4.325
4.510
258,643
+0.16(+3.68%)
Oct 28, 2019
4.400
4.450
4.260
4.350
142,914
+0.01(+0.23%)
Oct 25, 2019
4.220
4.500
4.070
4.340
235,900
+0.11(+2.60%)
Oct 24, 2019
4.240
4.270
4.170
4.230
56,331
+0.06(+1.44%)
Oct 23, 2019
4.120
4.290
4.080
4.170
83,796
+0.13(+3.22%)
Oct 22, 2019
4.090
4.140
3.980
4.040
55,038
+0.03(+0.75%)
Oct 21, 2019
3.940
4.040
3.930
4.010
74,798
+0.11(+2.82%)
Oct 18, 2019
4.030
4.180
3.828
3.900
132,700
-0.09(-2.26%)
Oct 17, 2019
4.090
4.240
3.990
3.990
87,096
-0.06(-1.48%)
Oct 16, 2019
4.090
4.200
4.035
4.050
75,112
-0.07(-1.70%)
Oct 15, 2019
4.110
4.180
4.050
4.120
34,290
+0.11(+2.74%)
Oct 14, 2019
4.170
4.262
4.000
4.010
59,064
-0.16(-3.84%)
Oct 11, 2019
4.100
4.220
4.056
4.170
64,300
+0.13(+3.22%)
Oct 10, 2019
4.110
4.170
4.000
4.040
59,692
-0.07(-1.70%)
Oct 09, 2019
4.170
4.340
4.010
4.110
110,561
-0.03(-0.72%)
Oct 08, 2019
4.360
4.372
4.060
4.140
95,762
-0.23(-5.26%)
Oct 07, 2019
4.250
4.400
4.229
4.370
78,634
+0.08(+1.86%)
Oct 04, 2019
4.200
4.380
4.200
4.290
71,600
+0.11(+2.63%)
Oct 03, 2019
4.070
4.200
3.970
4.180
70,061
+0.12(+2.96%)
Oct 02, 2019
4.040
4.090
3.920
4.060
92,941
+0.00(+0.00%)
Oct 01, 2019
4.250
4.250
4.050
4.060
29,447
-0.17(-4.02%)
Sep 30, 2019
4.240
4.240
4.060
4.230
45,684
+0.02(+0.48%)
Sep 27, 2019
4.190
4.230
4.140
4.210
72,000
+0.07(+1.69%)
Sep 26, 2019
4.130
4.170
4.030
4.140
91,987
-0.01(-0.24%)
Sep 25, 2019
4.250
4.260
4.060
4.150
187,853
-0.12(-2.81%)
Sep 24, 2019
4.290
4.330
4.030
4.270
177,931
-0.05(-1.16%)
Sep 23, 2019
4.490
4.490
4.230
4.320
101,111
-0.17(-3.79%)
Sep 20, 2019
4.350
4.500
4.300
4.490
240,800
+0.16(+3.70%)
Sep 19, 2019
4.350
4.420
4.250
4.330
219,252
+0.05(+1.17%)
Sep 18, 2019
4.300
4.320
4.200
4.280
52,670
-0.05(-1.15%)
Sep 17, 2019
4.250
4.360
4.130
4.330
183,346
+0.10(+2.36%)
Sep 16, 2019
4.230
4.350
4.140
4.230
250,894
+0.00(+0.00%)
Sep 13, 2019
4.080
4.300
4.070
4.230
365,600
+0.13(+3.12%)
Sep 12, 2019
3.960
4.140
3.850
4.102
228,259
+0.11(+2.81%)
Sep 11, 2019
3.800
4.000
3.790
3.990
93,241
+0.17(+4.45%)
Sep 10, 2019
3.840
3.880
3.637
3.820
222,307
-0.04(-1.04%)
Sep 09, 2019
3.850
3.910
3.810
3.860
32,469
-0.03(-0.77%)
Sep 06, 2019
3.810
3.900
3.750
3.890
98,200
+0.08(+2.10%)
Sep 05, 2019
3.770
3.885
3.730
3.810
99,876
+0.07(+1.87%)
Sep 04, 2019
3.700
3.780
3.700
3.740
73,174
+0.05(+1.36%)
Sep 03, 2019
3.750
3.790
3.650
3.690
62,165
-0.16(-4.16%)
Aug 30, 2019
3.710
3.850
3.670
3.850
61,600
+0.15(+4.05%)
Aug 29, 2019
4.070
4.070
3.700
3.700
349,905
-0.35(-8.64%)
Aug 28, 2019
3.980
4.100
3.950
4.050
79,027
+0.05(+1.25%)
Aug 27, 2019
4.000
4.120
3.960
4.000
156,560
-0.06(-1.48%)
Aug 26, 2019
3.940
4.090
3.870
4.060
190,088
+0.10(+2.53%)
Aug 23, 2019
4.080
4.090
3.910
3.960
160,600
-0.08(-1.98%)
Aug 22, 2019
3.990
4.090
3.880
4.040
133,969
+0.07(+1.76%)
Aug 21, 2019
3.930
4.030
3.876
3.970
126,131
+0.06(+1.53%)
Aug 20, 2019
3.840
3.930
3.810
3.910
107,656
+0.02(+0.51%)
Aug 19, 2019
3.800
3.970
3.760
3.890
256,591
+0.10(+2.64%)
Aug 16, 2019
3.540
3.800
3.540
3.790
138,100
+0.25(+7.06%)
Aug 15, 2019
3.590
3.750
3.540
3.540
42,954
-0.12(-3.28%)
Aug 14, 2019
3.680
3.680
3.410
3.660
190,432
-0.14(-3.68%)
Aug 13, 2019
3.570
3.830
3.506
3.800
269,494
+0.19(+5.26%)
Aug 12, 2019
3.500
3.640
3.490
3.610
81,231
+0.06(+1.69%)
Aug 09, 2019
3.550
3.550
3.440
3.550
159,100
-0.02(-0.56%)
Aug 08, 2019
3.300
3.650
3.220
3.570
204,106
+0.32(+9.85%)
Aug 07, 2019
3.300
3.320
3.160
3.250
145,344
-0.04(-1.22%)
Aug 06, 2019
3.010
3.390
3.010
3.290
197,611
+0.28(+9.30%)
Aug 05, 2019
3.070
3.110
2.960
3.010
483,687
-0.17(-5.35%)
Aug 02, 2019
3.100
3.255
3.070
3.180
66,200
+0.06(+1.92%)
Aug 01, 2019
3.270
3.420
3.020
3.120
4,962,971
-0.12(-3.70%)
Jul 31, 2019
3.220
3.440
3.180
3.240
110,994
-0.01(-0.31%)
Jul 30, 2019
3.180
3.281
3.050
3.250
150,584
+0.02(+0.62%)
Jul 29, 2019
3.380
3.410
3.150
3.230
169,279
-0.18(-5.28%)
Jul 26, 2019
3.280
3.440
3.230
3.410
48,900
+0.13(+3.96%)
Jul 25, 2019
3.250
3.320
3.230
3.280
52,315
-0.05(-1.50%)
Jul 24, 2019
3.330
3.360
3.220
3.330
53,819
-0.02(-0.60%)
Jul 23, 2019
3.350
3.380
3.330
3.350
34,418
+0.01(+0.30%)
Jul 22, 2019
3.360
3.390
3.340
3.340
35,226
-0.02(-0.60%)
Jul 19, 2019
3.410
3.430
3.340
3.360
63,900
-0.03(-0.88%)
Jul 18, 2019
3.540
3.580
3.380
3.390
71,289
-0.17(-4.78%)
Jul 17, 2019
3.530
3.570
3.480
3.560
42,763
+0.01(+0.28%)
Jul 16, 2019
3.510
3.590
3.470
3.550
113,251
+0.09(+2.60%)
Jul 15, 2019
3.570
3.580
3.370
3.460
76,430
-0.15(-4.16%)
Jul 12, 2019
3.580
3.630
3.580
3.610
58,200
+0.03(+0.84%)
Jul 11, 2019
3.580
3.700
3.540
3.580
95,668
-0.04(-1.10%)
Jul 10, 2019
3.550
3.620
3.520
3.620
126,918
+0.10(+2.84%)
Jul 09, 2019
3.430
3.555
3.420
3.520
112,506
+0.04(+1.15%)
Jul 08, 2019
3.750
3.750
3.330
3.480
290,443
-0.31(-8.18%)
Jul 05, 2019
3.680
3.850
3.680
3.790
127,100
+0.10(+2.71%)
Jul 03, 2019
3.660
3.725
3.660
3.690
111,700
-0.01(-0.27%)
Jul 02, 2019
3.800
3.860
3.650
3.700
155,897
-0.18(-4.64%)
Jul 01, 2019
3.930
3.960
3.730
3.880
177,553
+0.04(+1.04%)
Jun 28, 2019
3.940
4.100
3.770
3.840
774,000
-0.07(-1.79%)
Jun 27, 2019
3.900
3.960
3.860
3.910
179,908
-0.02(-0.51%)
Jun 26, 2019
3.890
4.000
3.790
3.930
140,162
+0.01(+0.26%)
Jun 25, 2019
3.750
3.950
3.680
3.920
258,571
+0.14(+3.70%)
Jun 24, 2019
3.810
3.920
3.710
3.780
265,273
-0.17(-4.30%)
Jun 21, 2019
3.530
4.100
3.507
3.950
546,200
+0.36(+10.03%)
Jun 20, 2019
3.600
3.600
3.525
3.590
48,635
+0.00(+0.00%)
Jun 19, 2019
3.500
3.600
3.460
3.590
177,646
+0.07(+1.99%)
Jun 18, 2019
3.490
3.550
3.380
3.520
55,965
+0.05(+1.44%)
Jun 17, 2019
3.410
3.530
3.370
3.470
67,669
+0.08(+2.36%)
Jun 14, 2019
3.430
3.480
3.350
3.390
49,100
-0.04(-1.17%)
Jun 13, 2019
3.600
3.600
3.400
3.430
81,794
-0.11(-3.11%)
Jun 12, 2019
3.400
3.630
3.310
3.540
227,636
+0.15(+4.42%)
Jun 11, 2019
3.450
3.460
3.270
3.390
113,181
-0.02(-0.59%)
Jun 10, 2019
3.230
3.470
3.210
3.410
160,541
+0.20(+6.23%)
Jun 07, 2019
3.240
3.240
3.110
3.210
53,900
+0.03(+0.94%)
Jun 06, 2019
3.170
3.280
3.110
3.180
75,785
+0.03(+0.95%)
Jun 05, 2019
2.910
3.265
2.910
3.150
106,832
+0.27(+9.38%)
Jun 04, 2019
2.850
2.920
2.730
2.880
200,805
+0.07(+2.49%)
Jun 03, 2019
2.790
2.900
2.780
2.810
59,831
+0.01(+0.36%)
May 31, 2019
2.910
3.148
2.750
2.800
139,500
-0.18(-6.04%)
May 30, 2019
3.030
3.060
2.900
2.980
103,285
-0.13(-4.18%)
May 29, 2019
3.200
3.200
2.960
3.110
109,905
-0.07(-2.20%)
May 28, 2019
3.360
3.360
3.120
3.180
88,054
-0.16(-4.79%)
May 24, 2019
3.270
3.426
3.270
3.340
44,400
+0.08(+2.45%)
May 23, 2019
3.300
3.380
3.250
3.260
50,129
-0.10(-2.98%)
May 22, 2019
3.380
3.490
3.310
3.360
36,900
+0.02(+0.60%)
May 21, 2019
3.450
3.550
3.265
3.340
154,912
-0.11(-3.19%)
May 20, 2019
3.520
3.540
3.310
3.450
100,222
-0.01(-0.29%)
May 17, 2019
3.400
3.480
3.390
3.460
44,100
+0.05(+1.47%)
May 16, 2019
3.470
3.540
3.410
3.410
65,141
-0.11(-3.12%)
May 15, 2019
3.490
3.530
3.390
3.520
47,811
+0.01(+0.28%)
May 14, 2019
3.506
3.545
3.410
3.510
57,442
+0.02(+0.57%)
May 13, 2019
3.550
3.550
3.450
3.490
125,606
-0.09(-2.51%)
May 10, 2019
3.590
3.660
3.510
3.580
52,600
-0.03(-0.83%)
May 09, 2019
3.460
3.650
3.400
3.610
198,191
+0.11(+3.14%)
May 08, 2019
3.500
3.560
3.450
3.500
47,465
+0.00(+0.00%)
May 07, 2019
3.460
3.530
3.410
3.500
64,557
-0.05(-1.41%)
May 06, 2019
3.480
3.590
3.460
3.550
107,244
+0.06(+1.72%)
May 03, 2019
3.360
3.540
3.360
3.490
40,600
+0.13(+3.87%)
May 02, 2019
3.450
3.450
3.330
3.360
78,391
-0.10(-2.89%)
May 01, 2019
3.490
3.500
3.430
3.460
66,950
-0.04(-1.14%)
Apr 30, 2019
3.520
3.530
3.410
3.500
132,701
+0.04(+1.16%)
Apr 29, 2019
3.550
3.580
3.400
3.460
122,287
-0.05(-1.42%)
Apr 26, 2019
3.470
3.550
3.424
3.510
56,400
+0.04(+1.15%)
Apr 25, 2019
3.480
3.520
3.370
3.470
52,747
-0.03(-0.86%)
Apr 24, 2019
3.540
3.550
3.460
3.500
76,236
-0.01(-0.28%)
Apr 23, 2019
3.450
3.590
3.437
3.510
170,755
+0.08(+2.33%)
Apr 22, 2019
3.450
3.530
3.390
3.430
86,210
+0.04(+1.18%)
Apr 18, 2019
3.370
3.450
3.277
3.390
73,800
+0.10(+3.04%)
Apr 17, 2019
3.700
3.710
3.250
3.290
297,053
-0.39(-10.60%)
Apr 16, 2019
3.600
3.760
3.600
3.680
223,112
+0.17(+4.84%)
Apr 15, 2019
4.000
4.030
3.400
3.510
521,614
-0.46(-11.59%)
Apr 12, 2019
4.100
4.100
3.900
3.970
155,900
-0.10(-2.46%)
Apr 11, 2019
4.110
4.127
4.020
4.070
121,793
-0.03(-0.73%)
Apr 10, 2019
3.970
4.130
3.950
4.100
178,473
+0.13(+3.27%)
Apr 09, 2019
3.970
4.060
3.890
3.970
35,463
-0.02(-0.50%)
Apr 08, 2019
3.910
4.030
3.860
3.990
134,396
+0.02(+0.50%)
Apr 05, 2019
3.970
4.090
3.850
3.970
313,400
-0.14(-3.41%)
Apr 04, 2019
4.120
4.130
3.960
4.110
213,783
-0.03(-0.72%)
Apr 03, 2019
4.060
4.180
4.010
4.140
153,420
+0.07(+1.72%)
Apr 02, 2019
4.080
4.090
4.030
4.070
140,220
-0.04(-0.97%)
Apr 01, 2019
4.120
4.120
4.010
4.110
172,662
-0.03(-0.72%)
Mar 29, 2019
4.280
4.285
4.050
4.140
198,000
-0.05(-1.19%)
Mar 28, 2019
4.160
4.310
4.090
4.190
399,662
+0.02(+0.48%)
Mar 27, 2019
3.850
4.271
3.771
4.170
571,776
+0.33(+8.59%)
Mar 26, 2019
3.680
3.930
3.660
3.840
498,097
+0.26(+7.26%)
Mar 25, 2019
3.590
3.640
3.530
3.580
105,286
-0.05(-1.38%)
Mar 22, 2019
3.660
3.760
3.600
3.630
129,400
-0.06(-1.63%)
Mar 21, 2019
3.700
3.790
3.660
3.690
59,728
-0.08(-2.12%)
Mar 20, 2019
3.700
3.810
3.682
3.770
110,885
+0.07(+1.89%)
Mar 19, 2019
3.790
3.790
3.640
3.700
125,514
-0.10(-2.63%)
Mar 18, 2019
3.680
3.840
3.600
3.800
215,516
+0.08(+2.15%)
Mar 15, 2019
3.600
3.740
3.560
3.720
120,600
+0.11(+3.05%)
Mar 14, 2019
3.750
3.750
3.530
3.610
235,015
-0.13(-3.48%)
Mar 13, 2019
3.660
3.750
3.660
3.740
244,005
+0.10(+2.75%)
Mar 12, 2019
3.550
3.688
3.510
3.640
204,719
+0.17(+4.90%)
Mar 11, 2019
3.440
3.600
3.380
3.470
248,994
+0.04(+1.17%)
Mar 08, 2019
3.302
3.450
3.302
3.430
95,400
+0.06(+1.78%)
Mar 07, 2019
3.410
3.480
3.310
3.370
130,296
-0.10(-2.88%)
Mar 06, 2019
3.510
3.520
3.380
3.470
91,474
-0.07(-1.98%)
Mar 05, 2019
3.560
3.580
3.500
3.540
113,552
-0.02(-0.56%)
Mar 04, 2019
3.580
3.650
3.540
3.560
177,020
+0.04(+1.14%)
Mar 01, 2019
3.440
3.570
3.440
3.520
175,100
+0.08(+2.33%)
Feb 28, 2019
3.510
3.590
3.410
3.440
273,992
+0.01(+0.29%)
Feb 27, 2019
3.160
3.560
3.160
3.430
227,984
+0.31(+9.94%)
Feb 26, 2019
3.490
3.560
2.950
3.120
746,954
-0.64(-17.02%)
Feb 25, 2019
3.790
3.840
3.720
3.760
84,792
+0.01(+0.27%)
Feb 22, 2019
3.570
3.760
3.540
3.750
148,300
+0.23(+6.53%)
Feb 21, 2019
3.540
3.600
3.490
3.520
77,223
+0.00(+0.00%)
Feb 20, 2019
3.500
3.640
3.500
3.520
62,622
+0.02(+0.57%)
Feb 19, 2019
3.540
3.620
3.500
3.500
99,197
-0.12(-3.31%)
Feb 15, 2019
3.780
3.780
3.580
3.620
117,300
-0.12(-3.21%)
Feb 14, 2019
3.710
3.840
3.670
3.740
38,717
+0.04(+1.08%)
Feb 13, 2019
3.720
3.860
3.650
3.700
151,075
+0.02(+0.54%)
Feb 12, 2019
3.400
3.850
3.366
3.680
319,646
+0.27(+7.92%)
Feb 11, 2019
3.400
3.450
3.350
3.410
68,477
+0.02(+0.59%)
Feb 08, 2019
3.330
3.410
3.300
3.390
47,500
+0.07(+2.11%)
Feb 07, 2019
3.440
3.480
3.250
3.320
175,472
-0.16(-4.60%)
Feb 06, 2019
3.530
3.630
3.450
3.480
152,614
-0.08(-2.25%)
Feb 05, 2019
3.490
3.600
3.437
3.560
140,519
+0.11(+3.19%)
Feb 04, 2019
3.460
3.530
3.380
3.450
98,284
-0.04(-1.15%)
Feb 01, 2019
3.480
3.550
3.390
3.490
113,900
+0.04(+1.16%)
Jan 31, 2019
3.590
3.600
3.355
3.450
213,435
-0.12(-3.36%)
Jan 30, 2019
3.560
3.620
3.560
3.570
87,673
+0.00(+0.00%)
Jan 29, 2019
3.600
3.630
3.550
3.570
136,297
-0.01(-0.28%)
Jan 28, 2019
3.680
3.680
3.540
3.580
181,621
-0.06(-1.65%)
Jan 25, 2019
3.540
3.640
3.520
3.640
209,900
+0.09(+2.54%)
Jan 24, 2019
3.620
3.620
3.450
3.550
122,763
-0.04(-1.11%)
Jan 23, 2019
3.580
3.660
3.447
3.590
328,749
+0.02(+0.56%)
Jan 22, 2019
3.330
3.630
3.290
3.570
309,878
+0.40(+12.62%)
Jan 18, 2019
3.150
3.180
3.070
3.170
101,200
+0.03(+0.96%)
Jan 17, 2019
3.000
3.140
2.952
3.140
90,196
+0.15(+5.02%)
Jan 16, 2019
2.950
3.030
2.920
2.990
52,380
+0.10(+3.46%)
Jan 15, 2019
2.850
2.900
2.820
2.890
39,153
+0.06(+2.12%)
Jan 14, 2019
2.910
2.970
2.800
2.830
74,348
-0.11(-3.74%)
Jan 11, 2019
2.990
3.030
2.890
2.940
117,100
-0.08(-2.65%)
Jan 10, 2019
2.800
3.020
2.760
3.020
101,739
+0.24(+8.63%)
Jan 09, 2019
2.650
2.910
2.627
2.780
164,889
+0.12(+4.51%)
Jan 08, 2019
2.600
2.700
2.490
2.660
72,690
+0.09(+3.50%)
Jan 07, 2019
2.510
2.715
2.510
2.570
141,472
+0.05(+1.98%)
Jan 04, 2019
2.480
2.690
2.410
2.520
122,900
+0.08(+3.28%)
Jan 03, 2019
2.370
2.460
2.300
2.440
88,623
+0.09(+3.83%)
Jan 02, 2019
2.170
2.450
2.170
2.350
252,320
+0.18(+8.29%)
Dec 31, 2018
2.310
2.330
2.000
2.170
494,500
-0.16(-6.87%)
Dec 28, 2018
2.490
2.490
2.260
2.330
189,300
-0.16(-6.43%)
Dec 27, 2018
2.320
2.500
2.060
2.490
260,082
+0.16(+6.87%)
Dec 26, 2018
2.270
2.330
2.180
2.330
240,418
+0.16(+7.37%)
Dec 24, 2018
2.300
2.300
2.100
2.170
278,800
-0.17(-7.26%)
Dec 21, 2018
2.400
2.470
2.250
2.340
281,500
-0.07(-2.90%)
Dec 20, 2018
2.600
2.625
2.400
2.410
461,799
-0.32(-11.72%)
Dec 19, 2018
2.750
2.750
2.580
2.730
238,377
-0.02(-0.73%)
Dec 18, 2018
2.830
2.850
2.630
2.750
236,205
-0.10(-3.51%)
Dec 17, 2018
3.000
3.060
2.810
2.850
215,835
-0.19(-6.25%)
Dec 14, 2018
3.200
3.200
2.970
3.040
106,000
-0.11(-3.49%)
Dec 13, 2018
3.210
3.230
3.030
3.150
97,853
-0.05(-1.56%)
Dec 12, 2018
3.160
3.290
3.140
3.200
116,151
+0.04(+1.27%)
Dec 11, 2018
3.200
3.260
3.090
3.160
123,892
-0.05(-1.56%)
Dec 10, 2018
3.250
3.310
3.174
3.210
118,127
-0.09(-2.73%)
Dec 07, 2018
3.440
3.450
3.180
3.300
90,300
-0.16(-4.62%)
Dec 06, 2018
3.300
3.580
3.300
3.460
107,166
+0.04(+1.17%)
Dec 04, 2018
3.530
3.590
3.350
3.420
220,000
-0.10(-2.84%)
Dec 03, 2018
3.430
3.570
3.320
3.520
140,694
+0.06(+1.73%)
Nov 30, 2018
3.410
3.550
3.350
3.460
133,300
+0.02(+0.58%)
Nov 29, 2018
3.330
3.440
3.260
3.440
70,460
+0.11(+3.30%)
Nov 28, 2018
3.330
3.360
3.200
3.330
98,955
-0.01(-0.30%)
Nov 27, 2018
3.180
3.430
3.160
3.340
136,483
+0.09(+2.77%)
Nov 26, 2018
3.200
3.270
3.150
3.250
94,392
+0.08(+2.69%)
Nov 23, 2018
3.080
3.210
3.080
3.165
19,900
+0.08(+2.43%)
Nov 21, 2018
3.090
3.090
3.090
0
-0.05(-1.59%)
Nov 20, 2018
3.050
3.240
3.050
3.140
160,013
+0.04(+1.29%)
Nov 19, 2018
3.290
3.300
3.030
3.100
160,243
-0.22(-6.63%)
Nov 16, 2018
3.350
3.400
3.260
3.320
51,900
-0.09(-2.64%)
Nov 15, 2018
3.250
3.530
3.220
3.410
179,853
+0.16(+4.92%)
Nov 14, 2018
3.200
3.300
3.160
3.250
73,362
+0.06(+1.88%)
Nov 13, 2018
3.070
3.270
3.040
3.190
134,596
+0.05(+1.59%)
Nov 12, 2018
3.310
3.310
3.050
3.140
100,876
-0.19(-5.71%)
Nov 09, 2018
3.350
3.450
3.300
3.330
110,300
-0.06(-1.77%)
Nov 08, 2018
3.550
3.550
3.370
3.390
168,976
-0.13(-3.69%)
Nov 07, 2018
3.200
3.590
3.090
3.520
452,070
+0.44(+14.29%)
Nov 06, 2018
3.080
3.080
2.900
3.080
173,050
+0.00(+0.00%)
Nov 05, 2018
3.100
3.123
2.950
3.080
116,325
-0.01(-0.32%)
Nov 02, 2018
3.070
3.100
2.910
3.090
93,100
+0.04(+1.31%)
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.