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
Adaptimmune Ther ADR
(NQ:
ADAP
)
1.050
-0.030 (-2.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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, 2017
8.000
8.040
7.700
7.850
170,133
-0.05(-0.63%)
Oct 30, 2017
7.650
7.940
7.510
7.900
369,161
+0.23(+3.00%)
Oct 27, 2017
7.270
7.780
7.100
7.670
286,101
+0.37(+5.07%)
Oct 26, 2017
6.940
7.390
6.790
7.300
197,116
+0.33(+4.73%)
Oct 25, 2017
7.050
7.270
6.827
6.970
265,953
-0.08(-1.13%)
Oct 24, 2017
6.810
7.130
6.710
7.050
479,243
+0.23(+3.37%)
Oct 23, 2017
7.150
7.200
6.661
6.820
248,442
-0.33(-4.62%)
Oct 20, 2017
7.100
7.430
7.020
7.150
151,747
+0.05(+0.70%)
Oct 19, 2017
7.060
7.150
6.920
7.100
285,957
+0.07(+1.00%)
Oct 18, 2017
7.020
7.125
6.790
7.030
247,143
+0.02(+0.29%)
Oct 17, 2017
7.280
7.460
6.980
7.010
263,493
-0.32(-4.37%)
Oct 16, 2017
7.700
7.940
7.070
7.330
399,868
-0.31(-4.06%)
Oct 13, 2017
7.770
7.980
7.570
7.640
122,792
-0.12(-1.55%)
Oct 12, 2017
7.880
8.004
7.600
7.760
256,152
-0.08(-1.02%)
Oct 11, 2017
8.350
8.370
7.801
7.840
333,483
-0.48(-5.77%)
Oct 10, 2017
8.240
8.469
8.000
8.320
106,873
+0.09(+1.09%)
Oct 09, 2017
8.140
8.340
8.110
8.230
92,215
+0.07(+0.86%)
Oct 06, 2017
8.440
8.585
8.110
8.160
444,909
-0.37(-4.34%)
Oct 05, 2017
8.730
8.750
8.410
8.530
126,275
-0.21(-2.40%)
Oct 04, 2017
8.620
9.090
8.620
8.740
224,342
+0.04(+0.46%)
Oct 03, 2017
8.780
8.830
8.350
8.700
414,216
-0.01(-0.11%)
Oct 02, 2017
8.290
8.800
8.110
8.710
476,125
+0.52(+6.35%)
Sep 29, 2017
8.220
8.260
8.090
8.190
318,999
+0.03(+0.37%)
Sep 28, 2017
8.000
8.399
8.000
8.160
280,029
+0.14(+1.75%)
Sep 27, 2017
8.190
8.020
216,972
-0.06(-0.74%)
Sep 26, 2017
8.560
8.690
8.011
8.080
482,106
-0.50(-5.83%)
Sep 25, 2017
7.760
8.720
7.760
8.580
461,492
+0.65(+8.20%)
Sep 22, 2017
8.160
8.196
7.790
7.930
567,538
-0.48(-5.71%)
Sep 21, 2017
8.290
8.440
7.990
8.410
490,050
+0.13(+1.57%)
Sep 20, 2017
8.300
8.540
8.210
8.280
243,597
+0.00(+0.00%)
Sep 19, 2017
8.380
8.570
7.700
8.280
677,757
-0.19(-2.24%)
Sep 18, 2017
8.780
8.790
8.420
8.470
424,987
-0.30(-3.42%)
Sep 15, 2017
8.860
8.864
8.610
8.770
268,239
-0.09(-1.02%)
Sep 14, 2017
8.860
9.040
8.700
8.860
299,602
-0.01(-0.11%)
Sep 13, 2017
8.500
9.080
8.500
8.870
373,889
+0.37(+4.35%)
Sep 12, 2017
8.800
8.889
8.280
8.500
375,484
-0.35(-3.95%)
Sep 11, 2017
8.930
9.290
8.510
8.850
1,226,714
-0.08(-0.90%)
Sep 08, 2017
7.600
8.950
7.575
8.930
1,710,060
+1.38(+18.28%)
Sep 07, 2017
7.270
8.190
7.020
7.550
1,047,721
+0.81(+12.02%)
Sep 06, 2017
6.800
6.950
6.620
6.740
201,111
-0.06(-0.88%)
Sep 05, 2017
6.500
6.839
6.351
6.800
409,076
+0.22(+3.34%)
Sep 01, 2017
7.120
7.200
6.570
6.580
454,398
-0.42(-6.00%)
Aug 31, 2017
6.300
7.090
6.100
7.000
808,205
+0.77(+12.36%)
Aug 30, 2017
6.020
6.390
5.931
6.230
560,933
+0.22(+3.66%)
Aug 29, 2017
5.880
6.320
5.760
6.010
462,408
+0.01(+0.17%)
Aug 28, 2017
5.420
6.100
5.420
6.000
680,814
+0.79(+15.16%)
Aug 25, 2017
5.300
5.330
5.130
5.210
147,611
-0.04(-0.76%)
Aug 24, 2017
5.260
5.345
5.160
5.250
63,322
+0.01(+0.19%)
Aug 23, 2017
5.050
5.330
4.970
5.240
196,325
+0.20(+3.97%)
Aug 22, 2017
4.930
5.080
4.840
5.040
64,532
+0.11(+2.23%)
Aug 21, 2017
4.960
5.090
4.850
4.930
193,596
-0.12(-2.38%)
Aug 18, 2017
5.160
5.230
5.030
5.050
172,564
-0.17(-3.26%)
Aug 17, 2017
5.160
5.370
5.100
5.220
371,629
+0.08(+1.56%)
Aug 16, 2017
5.180
5.240
5.000
5.140
320,905
-0.04(-0.77%)
Aug 15, 2017
5.170
5.210
4.980
5.180
100,120
+0.02(+0.39%)
Aug 14, 2017
5.160
5.230
5.050
5.160
64,268
+0.05(+0.98%)
Aug 11, 2017
5.100
5.231
4.820
5.110
242,669
-0.01(-0.20%)
Aug 10, 2017
5.330
5.430
5.030
5.120
358,819
-0.18(-3.40%)
Aug 09, 2017
5.460
5.540
5.070
5.300
302,618
-0.17(-3.11%)
Aug 08, 2017
5.450
5.680
5.383
5.470
528,742
-0.05(-0.91%)
Aug 07, 2017
5.390
5.670
5.300
5.520
122,425
+0.09(+1.66%)
Aug 04, 2017
5.440
5.500
5.270
5.430
166,597
+0.03(+0.56%)
Aug 03, 2017
5.100
5.580
5.100
5.400
108,648
+0.06(+1.12%)
Aug 02, 2017
5.300
5.430
5.110
5.340
106,391
+0.05(+0.95%)
Aug 01, 2017
5.250
5.430
5.010
5.290
443,020
+0.04(+0.76%)
Jul 31, 2017
5.470
5.620
5.180
5.250
218,596
-0.14(-2.60%)
Jul 28, 2017
5.324
5.550
5.320
5.390
53,652
+0.04(+0.75%)
Jul 27, 2017
5.420
5.577
5.374
5.350
133,524
-0.10(-1.83%)
Jul 26, 2017
5.560
5.613
5.410
5.450
188,194
-0.13(-2.33%)
Jul 25, 2017
5.730
5.800
5.530
5.580
115,113
-0.10(-1.76%)
Jul 24, 2017
5.690
5.970
5.549
5.680
119,937
-0.02(-0.35%)
Jul 21, 2017
5.940
6.100
5.566
5.700
200,574
-0.24(-4.04%)
Jul 20, 2017
6.010
5.809
5.940
113,358
+0.06(+1.02%)
Jul 19, 2017
5.880
6.090
5.800
5.880
290,399
+0.06(+1.03%)
Jul 18, 2017
5.550
6.030
5.550
5.820
371,850
+0.18(+3.19%)
Jul 17, 2017
5.590
5.690
5.450
5.640
209,148
+0.07(+1.26%)
Jul 14, 2017
5.360
5.700
5.280
5.570
283,287
+0.22(+4.11%)
Jul 13, 2017
5.120
5.500
5.000
5.350
261,962
+0.26(+5.11%)
Jul 12, 2017
4.780
5.320
4.730
5.090
303,357
+0.34(+7.16%)
Jul 11, 2017
4.790
4.880
4.710
4.750
203,064
-0.03(-0.63%)
Jul 10, 2017
4.880
4.950
4.720
4.780
144,953
-0.11(-2.25%)
Jul 07, 2017
4.880
5.040
4.750
4.890
275,341
+0.04(+0.82%)
Jul 06, 2017
4.530
5.060
4.480
4.850
192,474
+0.32(+7.06%)
Jul 05, 2017
4.450
4.600
4.400
4.530
150,154
+0.09(+2.03%)
Jul 03, 2017
4.500
4.520
4.360
4.440
169,879
-0.05(-1.11%)
Jun 30, 2017
4.600
4.600
4.410
4.490
274,397
-0.10(-2.18%)
Jun 29, 2017
4.770
4.800
4.500
4.590
176,586
-0.19(-3.97%)
Jun 28, 2017
4.710
4.870
4.600
4.780
114,325
+0.09(+1.92%)
Jun 27, 2017
4.810
4.930
4.680
4.690
122,594
-0.13(-2.70%)
Jun 26, 2017
4.920
4.920
4.730
4.820
131,685
-0.10(-2.03%)
Jun 23, 2017
4.960
4.690
4.920
159,366
+0.03(+0.61%)
Jun 22, 2017
4.550
5.042
4.431
4.890
328,591
+0.37(+8.19%)
Jun 21, 2017
4.450
4.700
4.280
4.520
498,134
+0.12(+2.73%)
Jun 20, 2017
4.480
4.700
4.384
4.400
201,761
-0.15(-3.30%)
Jun 19, 2017
4.550
4.650
4.510
4.550
160,573
-0.02(-0.44%)
Jun 16, 2017
4.620
4.620
4.380
4.570
158,674
+0.00(+0.00%)
Jun 15, 2017
4.670
4.700
4.450
4.570
164,043
-0.09(-1.93%)
Jun 14, 2017
4.730
4.800
4.620
4.660
404,164
-0.10(-2.10%)
Jun 13, 2017
4.930
4.930
4.706
4.760
148,056
-0.14(-2.86%)
Jun 12, 2017
4.970
5.060
4.850
4.900
116,528
-0.06(-1.21%)
Jun 09, 2017
5.070
5.080
4.886
4.960
179,887
-0.11(-2.17%)
Jun 08, 2017
5.110
5.230
5.010
5.070
128,301
-0.03(-0.59%)
Jun 07, 2017
5.220
5.230
5.010
5.100
158,887
-0.01(-0.20%)
Jun 06, 2017
5.210
5.270
5.010
5.110
204,106
-0.12(-2.29%)
Jun 05, 2017
5.300
5.340
5.000
5.230
342,016
-0.09(-1.69%)
Jun 02, 2017
5.490
5.490
5.210
5.320
253,284
-0.12(-2.21%)
Jun 01, 2017
5.290
5.500
5.200
5.440
217,569
+0.16(+3.03%)
May 31, 2017
5.400
5.420
5.080
5.280
304,254
-0.05(-0.94%)
May 30, 2017
5.360
5.580
5.261
5.330
414,031
+0.01(+0.19%)
May 26, 2017
5.300
5.520
5.270
5.320
202,202
+0.02(+0.38%)
May 25, 2017
5.320
5.380
5.280
5.300
171,864
-0.02(-0.38%)
May 24, 2017
5.350
5.410
5.300
5.320
164,346
-0.02(-0.37%)
May 23, 2017
5.380
5.474
5.320
5.340
158,841
-0.07(-1.29%)
May 22, 2017
5.430
5.480
5.320
5.410
135,414
+0.02(+0.37%)
May 19, 2017
5.450
5.550
5.340
5.390
97,992
-0.02(-0.37%)
May 18, 2017
5.530
5.580
5.160
5.410
283,355
-0.10(-1.81%)
May 17, 2017
5.550
5.650
5.350
5.510
406,279
-0.03(-0.54%)
May 16, 2017
5.130
5.807
5.100
5.540
397,844
+0.41(+7.99%)
May 15, 2017
5.180
5.270
5.048
5.130
235,761
+0.00(+0.00%)
May 12, 2017
4.760
5.270
4.760
5.130
349,687
+0.35(+7.32%)
May 11, 2017
4.840
4.880
4.570
4.780
240,932
-0.06(-1.24%)
May 10, 2017
4.800
5.050
4.800
4.840
311,171
-0.09(-1.83%)
May 09, 2017
5.000
5.030
4.620
4.930
270,332
-0.07(-1.40%)
May 08, 2017
5.320
5.320
4.930
5.000
194,720
-0.28(-5.30%)
May 05, 2017
5.190
5.300
5.110
5.280
179,854
+0.10(+1.93%)
May 04, 2017
5.300
5.300
5.010
5.180
206,196
-0.07(-1.33%)
May 03, 2017
5.280
5.320
5.200
5.250
131,984
-0.05(-0.94%)
May 02, 2017
5.410
5.450
5.161
5.300
215,250
-0.06(-1.12%)
May 01, 2017
5.390
5.480
5.300
5.360
135,173
-0.03(-0.56%)
Apr 28, 2017
5.550
5.675
5.350
5.390
142,449
-0.17(-3.06%)
Apr 27, 2017
5.570
5.673
5.480
5.560
155,726
+0.00(+0.00%)
Apr 26, 2017
5.490
5.750
5.400
5.560
196,529
+0.08(+1.46%)
Apr 25, 2017
5.440
5.520
5.320
5.480
149,791
+0.08(+1.48%)
Apr 24, 2017
5.570
5.618
5.320
5.400
201,715
-0.06(-1.10%)
Apr 21, 2017
5.600
5.700
5.400
5.460
182,358
-0.22(-3.87%)
Apr 20, 2017
5.500
5.820
5.360
5.680
414,820
+0.27(+4.99%)
Apr 19, 2017
5.720
5.720
5.362
5.410
243,124
-0.24(-4.25%)
Apr 18, 2017
5.900
5.900
5.580
5.650
133,751
-0.23(-3.91%)
Apr 17, 2017
5.770
5.890
5.621
5.880
255,735
+0.16(+2.80%)
Apr 13, 2017
5.800
5.800
5.580
5.720
98,384
-0.05(-0.87%)
Apr 12, 2017
5.800
5.870
5.600
5.770
178,280
-0.01(-0.17%)
Apr 11, 2017
5.760
5.900
5.710
5.780
133,693
+0.02(+0.35%)
Apr 10, 2017
5.740
5.840
5.700
5.760
157,973
+0.06(+1.05%)
Apr 07, 2017
5.470
5.880
5.430
5.700
232,341
+0.20(+3.64%)
Apr 06, 2017
6.010
6.025
5.530
5.500
480,031
-0.51(-8.49%)
Apr 05, 2017
6.070
6.500
5.910
6.010
568,127
-0.06(-0.99%)
Apr 04, 2017
5.870
6.270
5.586
6.070
451,557
+0.24(+4.12%)
Apr 03, 2017
5.560
5.970
5.550
5.830
386,697
+0.32(+5.81%)
Mar 31, 2017
5.350
5.780
5.344
5.510
755,099
+0.20(+3.77%)
Mar 30, 2017
4.950
5.320
4.902
5.310
406,440
+0.38(+7.71%)
Mar 29, 2017
4.920
5.020
4.770
4.930
533,888
+0.34(+7.41%)
Mar 28, 2017
4.550
4.740
4.550
4.590
189,121
+0.02(+0.44%)
Mar 27, 2017
4.240
4.640
4.151
4.570
234,529
+0.29(+6.78%)
Mar 24, 2017
4.250
4.400
4.230
4.280
175,951
+0.01(+0.23%)
Mar 23, 2017
4.290
4.370
4.200
4.270
94,202
-0.03(-0.70%)
Mar 22, 2017
4.170
4.350
3.900
4.300
2,162,383
+0.01(+0.23%)
Mar 21, 2017
4.640
4.700
4.250
4.290
232,067
-0.33(-7.14%)
Mar 20, 2017
4.760
4.780
4.520
4.620
254,515
-0.13(-2.74%)
Mar 17, 2017
4.790
4.820
4.580
4.750
114,412
+0.00(+0.00%)
Mar 16, 2017
4.790
4.790
4.560
4.750
146,217
+0.00(+0.00%)
Mar 15, 2017
4.740
4.850
4.470
4.750
328,177
+0.02(+0.42%)
Mar 14, 2017
5.020
5.020
4.510
4.730
383,770
-0.16(-3.27%)
Mar 13, 2017
5.340
5.650
4.572
4.890
1,096,985
+0.28(+6.07%)
Mar 10, 2017
4.290
4.690
4.220
4.610
517,237
+0.38(+8.98%)
Mar 09, 2017
4.300
4.339
4.160
4.230
99,169
-0.01(-0.24%)
Mar 08, 2017
4.200
4.320
4.200
4.240
80,414
+0.04(+0.95%)
Mar 07, 2017
4.360
4.467
4.130
4.200
105,852
-0.15(-3.45%)
Mar 06, 2017
4.570
4.640
4.220
4.350
176,349
-0.26(-5.64%)
Mar 03, 2017
4.200
4.700
4.145
4.610
438,344
+0.44(+10.55%)
Mar 02, 2017
4.010
4.250
4.010
4.170
361,579
+0.21(+5.30%)
Mar 01, 2017
4.050
4.150
3.960
3.960
123,045
-0.07(-1.74%)
Feb 28, 2017
4.120
4.170
4.010
4.030
47,393
-0.08(-1.95%)
Feb 27, 2017
4.000
4.120
3.980
4.110
51,706
+0.16(+4.05%)
Feb 24, 2017
3.930
4.000
3.910
3.950
33,455
+0.00(+0.00%)
Feb 23, 2017
4.060
4.060
3.880
3.950
160,255
-0.11(-2.71%)
Feb 22, 2017
4.200
4.270
4.020
4.060
64,337
-0.14(-3.33%)
Feb 21, 2017
4.160
4.290
4.150
4.200
115,214
+0.09(+2.19%)
Feb 17, 2017
4.110
4.110
4.110
0
-0.08(-1.91%)
Feb 16, 2017
4.390
4.390
4.110
4.190
74,861
-0.17(-3.90%)
Feb 15, 2017
4.200
4.390
4.120
4.360
73,857
+0.17(+4.06%)
Feb 14, 2017
4.110
4.200
4.040
4.190
77,065
+0.08(+1.95%)
Feb 13, 2017
4.320
4.350
4.100
4.110
86,612
-0.20(-4.64%)
Feb 10, 2017
4.290
4.350
4.177
4.310
87,796
+0.07(+1.65%)
Feb 09, 2017
4.320
4.460
4.200
4.240
199,173
-0.09(-2.08%)
Feb 08, 2017
4.480
4.480
4.310
4.330
29,465
-0.21(-4.63%)
Feb 07, 2017
4.540
4.580
4.411
4.540
31,846
+0.01(+0.22%)
Feb 06, 2017
4.470
4.600
4.450
4.530
58,264
-0.01(-0.22%)
Feb 03, 2017
4.570
4.570
4.367
4.540
71,103
+0.06(+1.34%)
Feb 02, 2017
4.450
4.560
4.430
4.480
36,591
-0.02(-0.44%)
Feb 01, 2017
4.310
4.580
4.310
4.500
110,786
+0.19(+4.41%)
Jan 31, 2017
4.160
4.400
4.130
4.310
79,074
+0.12(+2.86%)
Jan 30, 2017
4.270
4.315
4.121
4.190
82,569
-0.14(-3.23%)
Jan 27, 2017
4.200
4.330
4.150
4.330
74,813
+0.10(+2.36%)
Jan 26, 2017
4.360
4.370
4.190
4.230
60,375
-0.13(-2.98%)
Jan 25, 2017
4.170
4.440
4.160
4.360
99,869
+0.16(+3.81%)
Jan 24, 2017
4.200
4.230
4.070
4.200
147,082
-0.06(-1.41%)
Jan 23, 2017
4.530
4.550
4.220
4.260
137,997
-0.25(-5.54%)
Jan 20, 2017
4.530
4.580
4.390
4.510
59,657
+0.03(+0.67%)
Jan 19, 2017
4.450
4.580
4.350
4.480
57,211
+0.05(+1.13%)
Jan 18, 2017
4.460
4.512
4.320
4.430
69,349
+0.00(+0.00%)
Jan 17, 2017
4.400
4.560
4.320
4.430
99,219
-0.10(-2.21%)
Jan 13, 2017
4.530
4.530
4.530
0
+0.21(+4.86%)
Jan 12, 2017
4.160
4.400
4.090
4.320
93,666
+0.10(+2.37%)
Jan 11, 2017
4.190
4.470
4.060
4.220
127,726
+0.06(+1.44%)
Jan 10, 2017
4.100
4.466
4.000
4.160
144,920
+0.09(+2.21%)
Jan 09, 2017
4.200
4.269
4.020
4.070
199,906
+0.00(+0.00%)
Jan 06, 2017
4.160
4.210
4.050
4.070
119,173
-0.06(-1.45%)
Jan 05, 2017
4.130
4.370
4.040
4.130
196,625
-0.01(-0.24%)
Jan 04, 2017
4.130
4.400
4.110
4.140
340,933
+0.02(+0.49%)
Jan 03, 2017
4.110
4.250
4.010
4.120
96,124
+0.07(+1.73%)
Dec 30, 2016
4.050
4.050
4.050
0
+0.00(+0.00%)
Dec 29, 2016
4.060
4.180
4.010
4.050
117,814
+0.01(+0.25%)
Dec 28, 2016
4.110
4.280
4.000
4.040
111,153
-0.12(-2.88%)
Dec 27, 2016
4.090
4.200
4.090
4.160
48,863
+0.11(+2.72%)
Dec 23, 2016
4.050
4.050
4.050
0
+0.06(+1.50%)
Dec 22, 2016
3.950
4.100
3.950
3.990
133,878
-0.01(-0.25%)
Dec 21, 2016
4.010
4.070
3.950
4.000
648,987
-0.05(-1.23%)
Dec 20, 2016
3.810
4.060
3.810
4.050
192,707
+0.22(+5.74%)
Dec 19, 2016
3.950
4.050
3.810
3.830
124,998
-0.12(-3.04%)
Dec 16, 2016
3.790
3.983
3.790
3.950
158,448
+0.19(+5.05%)
Dec 15, 2016
3.920
3.970
3.760
3.760
100,084
-0.22(-5.53%)
Dec 14, 2016
3.940
3.980
3.851
3.980
46,637
+0.00(+0.00%)
Dec 13, 2016
3.970
4.090
3.920
3.980
53,054
+0.06(+1.53%)
Dec 12, 2016
4.110
4.370
3.950
3.920
160,302
-0.24(-5.77%)
Dec 09, 2016
4.220
4.470
4.050
4.160
84,090
-0.04(-0.95%)
Dec 08, 2016
4.250
4.320
4.150
4.200
65,054
+0.00(+0.12%)
Dec 07, 2016
4.260
4.450
4.140
4.195
78,892
-0.12(-2.89%)
Dec 06, 2016
4.170
4.500
4.080
4.320
85,577
+0.11(+2.61%)
Dec 05, 2016
4.050
4.400
4.050
4.210
80,220
+0.16(+3.95%)
Dec 02, 2016
4.100
4.320
4.010
4.050
109,191
-0.11(-2.64%)
Dec 01, 2016
4.170
4.320
4.100
4.160
81,076
-0.01(-0.24%)
Nov 30, 2016
4.400
4.485
4.090
4.170
118,115
-0.22(-5.01%)
Nov 29, 2016
4.860
4.860
4.350
4.390
228,531
-0.44(-9.11%)
Nov 28, 2016
4.950
4.990
4.750
4.830
72,444
-0.15(-3.01%)
Nov 25, 2016
5.010
5.080
4.720
4.980
102,816
+0.05(+1.01%)
Nov 23, 2016
4.930
4.930
4.930
0
-0.16(-3.14%)
Nov 22, 2016
5.190
5.190
4.960
5.090
64,352
-0.04(-0.78%)
Nov 21, 2016
4.960
5.270
4.900
5.130
148,974
+0.15(+3.01%)
Nov 18, 2016
4.890
5.070
4.870
4.980
46,138
+0.10(+2.05%)
Nov 17, 2016
4.880
4.960
4.760
4.880
180,545
+0.03(+0.62%)
Nov 16, 2016
4.870
4.950
4.700
4.850
129,460
-0.02(-0.41%)
Nov 15, 2016
5.170
5.370
4.860
4.870
262,418
-0.33(-6.35%)
Nov 14, 2016
5.050
5.260
4.891
5.200
349,039
+0.19(+3.79%)
Nov 11, 2016
4.980
5.090
4.777
5.010
147,334
-0.01(-0.20%)
Nov 10, 2016
5.410
5.740
5.060
5.020
626,192
+0.15(+3.08%)
Nov 09, 2016
4.380
4.900
4.280
4.870
182,839
+0.38(+8.46%)
Nov 08, 2016
4.340
4.855
4.300
4.490
83,749
+0.09(+2.05%)
Nov 07, 2016
4.300
4.420
4.255
4.400
119,292
+0.22(+5.26%)
Nov 04, 2016
3.840
4.310
3.840
4.180
106,984
+0.41(+10.88%)
Nov 03, 2016
4.160
4.160
3.760
3.770
245,609
-0.39(-9.38%)
Nov 02, 2016
4.360
4.410
4.110
4.160
116,807
-0.20(-4.59%)
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.