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
Cellect Biotechnology Ltd ADR
(NQ:
APOP
)
N/A
UNCHANGED
Last Price
Updated:
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
2.730
2.921
2.587
2.610
57,520
-0.04(-1.51%)
Oct 30, 2019
2.480
3.090
2.400
2.650
531,340
+0.18(+7.29%)
Oct 29, 2019
2.440
2.650
2.100
2.470
410,269
+0.01(+0.41%)
Oct 28, 2019
2.940
2.940
2.226
2.460
213,468
-0.19(-7.17%)
Oct 25, 2019
2.780
3.450
2.560
2.650
500,600
-0.26(-8.93%)
Oct 24, 2019
3.710
4.030
2.660
2.910
9,754,162
+0.21(+7.78%)
Oct 23, 2019
1.600
2.800
1.580
2.700
1,488,941
+2.28(+539.66%)
Oct 22, 2019
0.4300
0.4453
0.4016
0.4221
137,776
-0.00(-0.87%)
Oct 21, 2019
0.4260
0.4260
0.4100
0.4258
19,089
+0.02(+3.73%)
Oct 18, 2019
0.4200
0.4400
0.4100
0.4105
21,300
-0.01(-2.26%)
Oct 17, 2019
0.4299
0.4299
0.4001
0.4200
54,716
+0.01(+2.44%)
Oct 16, 2019
0.4470
0.4470
0.4005
0.4100
79,724
-0.03(-6.82%)
Oct 15, 2019
0.4100
0.4900
0.4000
0.4400
136,622
+0.01(+2.33%)
Oct 14, 2019
0.4300
0.4600
0.3900
0.4300
146,542
+0.00(+0.00%)
Oct 11, 2019
0.4200
0.4480
0.4200
0.4300
21,400
-0.02(-4.44%)
Oct 10, 2019
0.4829
0.4829
0.4181
0.4500
16,414
-0.01(-1.10%)
Oct 09, 2019
0.4300
0.4570
0.4188
0.4550
17,519
+0.02(+5.42%)
Oct 08, 2019
0.4600
0.4601
0.4101
0.4316
58,275
-0.02(-4.11%)
Oct 07, 2019
0.4525
0.4800
0.4500
0.4501
38,361
-0.01(-2.70%)
Oct 04, 2019
0.4700
0.4700
0.4550
0.4626
18,800
-0.00(-0.26%)
Oct 03, 2019
0.4600
0.4669
0.4500
0.4638
12,482
-0.01(-1.32%)
Oct 02, 2019
0.4717
0.4944
0.4500
0.4700
58,565
+0.00(+0.00%)
Oct 01, 2019
0.4701
0.4984
0.4641
0.4700
13,682
-0.02(-3.69%)
Sep 30, 2019
0.4700
0.5038
0.4630
0.4880
28,825
+0.02(+3.50%)
Sep 27, 2019
0.4702
0.5000
0.4702
0.4715
14,500
+0.00(+0.28%)
Sep 26, 2019
0.4850
0.5040
0.4700
0.4702
12,692
-0.01(-2.83%)
Sep 25, 2019
0.4900
0.5100
0.4700
0.4839
65,613
-0.00(-0.23%)
Sep 24, 2019
0.5100
0.5100
0.4776
0.4850
24,288
-0.03(-5.46%)
Sep 23, 2019
0.5271
0.5271
0.4850
0.5130
93,837
-0.00(-0.79%)
Sep 20, 2019
0.5369
0.5369
0.5103
0.5171
47,200
-0.02(-3.16%)
Sep 19, 2019
0.5102
0.5400
0.5102
0.5340
10,707
+0.02(+4.69%)
Sep 18, 2019
0.5101
0.5365
0.5100
0.5101
21,472
-0.01(-1.92%)
Sep 17, 2019
0.5105
0.5397
0.5100
0.5201
34,646
+0.00(+0.02%)
Sep 16, 2019
0.5270
0.5340
0.5106
0.5200
34,656
+0.01(+1.86%)
Sep 13, 2019
0.5180
0.5400
0.5034
0.5105
65,500
-0.01(-1.54%)
Sep 12, 2019
0.5400
0.5600
0.5002
0.5185
250,524
-0.02(-3.96%)
Sep 11, 2019
0.5340
0.5800
0.5027
0.5399
442,188
+0.00(+0.92%)
Sep 10, 2019
0.5022
0.5400
0.5001
0.5350
30,398
+0.02(+2.88%)
Sep 09, 2019
0.5250
0.5480
0.5012
0.5200
35,594
+0.02(+3.24%)
Sep 06, 2019
0.5075
0.5400
0.5012
0.5037
9,700
-0.00(-0.75%)
Sep 05, 2019
0.4800
0.5480
0.4712
0.5075
40,304
+0.02(+3.57%)
Sep 04, 2019
0.5000
0.5150
0.4800
0.4900
25,698
-0.01(-2.02%)
Sep 03, 2019
0.4738
0.5149
0.4700
0.5001
68,874
+0.03(+6.13%)
Aug 30, 2019
0.5149
0.5149
0.4700
0.4712
37,600
-0.03(-6.66%)
Aug 29, 2019
0.5200
0.5250
0.4714
0.5048
171,384
-0.01(-1.04%)
Aug 28, 2019
0.5255
0.5300
0.5100
0.5101
55,312
+0.01(+1.92%)
Aug 27, 2019
0.5000
0.5200
0.5000
0.5005
44,592
-0.01(-1.86%)
Aug 26, 2019
0.5300
0.5300
0.5000
0.5100
78,108
-0.02(-3.13%)
Aug 23, 2019
0.5419
0.5500
0.5099
0.5265
55,100
-0.01(-1.68%)
Aug 22, 2019
0.5900
0.5901
0.5303
0.5355
77,343
-0.04(-7.05%)
Aug 21, 2019
0.5200
0.6390
0.5200
0.5761
413,540
+0.04(+6.69%)
Aug 20, 2019
0.5200
0.5500
0.5200
0.5400
48,878
-0.00(-0.88%)
Aug 19, 2019
0.5100
0.5448
0.5000
0.5448
147,799
+0.05(+11.21%)
Aug 16, 2019
0.5299
0.5299
0.4793
0.4899
253,100
-0.03(-4.87%)
Aug 15, 2019
0.5500
0.6200
0.5101
0.5150
262,412
-0.04(-6.36%)
Aug 14, 2019
0.5500
0.5800
0.5000
0.5500
338,394
+0.03(+5.77%)
Aug 13, 2019
0.5900
0.6200
0.5000
0.5200
1,160,922
-0.06(-10.34%)
Aug 12, 2019
0.6100
0.9200
0.5300
0.5800
10,572,400
+0.16(+39.76%)
Aug 09, 2019
0.4400
0.4400
0.4025
0.4150
43,100
-0.01(-3.38%)
Aug 08, 2019
0.4700
0.4749
0.4200
0.4295
78,473
-0.03(-6.63%)
Aug 07, 2019
0.5200
0.5200
0.4500
0.4600
156,697
-0.07(-13.01%)
Aug 06, 2019
0.5280
0.5500
0.5100
0.5288
25,580
+0.03(+5.76%)
Aug 05, 2019
0.5562
0.5775
0.5000
0.5000
88,573
-0.03(-5.62%)
Aug 02, 2019
0.5350
0.5500
0.5000
0.5298
47,300
+0.03(+5.96%)
Aug 01, 2019
0.5700
0.5772
0.4900
0.5000
86,219
-0.10(-16.67%)
Jul 31, 2019
0.6890
0.6890
0.5900
0.6000
81,226
-0.09(-12.92%)
Jul 30, 2019
0.6600
0.6900
0.6387
0.6890
157,558
+0.03(+4.41%)
Jul 29, 2019
0.5500
0.7800
0.5500
0.6599
913,107
+0.11(+20.00%)
Jul 26, 2019
0.5299
0.5600
0.5299
0.5499
84,300
+0.05(+9.98%)
Jul 25, 2019
0.5200
0.5700
0.5000
0.5000
46,332
-0.01(-1.67%)
Jul 24, 2019
0.5300
0.5300
0.5000
0.5085
14,676
+0.01(+1.70%)
Jul 23, 2019
0.5200
0.5200
0.4800
0.5000
23,251
-0.02(-3.85%)
Jul 22, 2019
0.5001
0.5200
0.4829
0.5200
73,777
+0.01(+1.96%)
Jul 19, 2019
0.5025
0.5195
0.4701
0.5100
30,100
+0.01(+2.66%)
Jul 18, 2019
0.5200
0.5200
0.4931
0.4968
8,683
+0.01(+2.22%)
Jul 17, 2019
0.5200
0.5200
0.4860
0.4860
11,215
-0.03(-5.74%)
Jul 16, 2019
0.5180
0.5199
0.4800
0.5156
12,895
+0.02(+3.12%)
Jul 15, 2019
0.5300
0.5301
0.4899
0.5000
53,365
-0.02(-3.85%)
Jul 12, 2019
0.5126
0.5299
0.5102
0.5200
10,800
+0.01(+1.84%)
Jul 11, 2019
0.5199
0.5199
0.5000
0.5106
77,891
-0.01(-1.81%)
Jul 10, 2019
0.5100
0.5300
0.5051
0.5200
37,452
+0.00(+0.08%)
Jul 09, 2019
0.5051
0.5390
0.5051
0.5196
16,508
+0.01(+2.69%)
Jul 08, 2019
0.5506
0.5700
0.5051
0.5060
59,763
-0.03(-6.43%)
Jul 05, 2019
0.5400
0.5496
0.5304
0.5408
18,600
-0.01(-1.60%)
Jul 03, 2019
0.5011
0.5599
0.5011
0.5496
14,100
+0.03(+6.08%)
Jul 02, 2019
0.5000
0.5695
0.4800
0.5181
111,090
+0.03(+5.73%)
Jul 01, 2019
0.4800
0.5090
0.4700
0.4900
18,437
-0.02(-3.85%)
Jun 28, 2019
0.4999
0.5300
0.4776
0.5096
40,000
+0.02(+4.00%)
Jun 27, 2019
0.4899
0.5300
0.4899
0.4900
73,677
+0.01(+1.55%)
Jun 26, 2019
0.5112
0.5500
0.4711
0.4825
80,959
-0.04(-7.21%)
Jun 25, 2019
0.5200
0.5597
0.5111
0.5200
63,870
-0.03(-4.59%)
Jun 24, 2019
0.5700
0.5800
0.5100
0.5450
78,063
-0.02(-4.39%)
Jun 21, 2019
0.5898
0.5980
0.5700
0.5700
8,000
-0.03(-4.62%)
Jun 20, 2019
0.6000
0.6250
0.5800
0.5976
65,439
-0.00(-0.40%)
Jun 19, 2019
0.5900
0.6300
0.5800
0.6000
21,847
+0.00(+0.00%)
Jun 18, 2019
0.5800
0.6100
0.5606
0.6000
41,014
+0.01(+2.04%)
Jun 17, 2019
0.5900
0.5900
0.5600
0.5880
15,125
+0.01(+1.38%)
Jun 14, 2019
0.6100
0.6100
0.5500
0.5800
76,900
-0.01(-1.69%)
Jun 13, 2019
0.6080
0.6080
0.5721
0.5900
34,363
+0.01(+1.72%)
Jun 12, 2019
0.6000
0.6180
0.5700
0.5800
108,789
-0.02(-3.33%)
Jun 11, 2019
0.5808
0.6180
0.5800
0.6000
36,951
+0.02(+3.45%)
Jun 10, 2019
0.5700
0.6200
0.5700
0.5800
130,895
-0.01(-1.86%)
Jun 07, 2019
0.5925
0.6338
0.5410
0.5910
233,300
-0.01(-1.96%)
Jun 06, 2019
0.5800
0.6338
0.5800
0.6028
74,010
+0.00(+0.38%)
Jun 05, 2019
0.6605
0.7300
0.5500
0.6005
154,793
-0.04(-6.19%)
Jun 04, 2019
0.6400
0.6900
0.6306
0.6401
25,328
-0.02(-3.26%)
Jun 03, 2019
0.7300
0.7300
0.6600
0.6617
73,194
-0.04(-5.47%)
May 31, 2019
0.6900
0.7393
0.6470
0.7000
236,200
+0.02(+3.26%)
May 30, 2019
0.6493
0.6850
0.6485
0.6779
15,645
+0.01(+1.18%)
May 29, 2019
0.7079
0.7079
0.6552
0.6700
19,116
-0.01(-0.74%)
May 28, 2019
0.6500
0.7100
0.6420
0.6750
29,254
+0.00(+0.45%)
May 24, 2019
0.6887
0.7243
0.6322
0.6720
44,400
-0.03(-4.95%)
May 23, 2019
0.7100
0.7100
0.6600
0.7070
62,372
-0.00(-0.31%)
May 22, 2019
0.6767
0.7199
0.6500
0.7092
104,103
+0.06(+9.19%)
May 21, 2019
0.6300
0.6800
0.6300
0.6495
66,948
+0.01(+1.47%)
May 20, 2019
0.6350
0.6680
0.6300
0.6401
39,719
+0.01(+1.59%)
May 17, 2019
0.6222
0.6799
0.6222
0.6301
83,800
-0.05(-6.91%)
May 16, 2019
0.7400
0.8000
0.6134
0.6769
342,077
-0.06(-8.15%)
May 15, 2019
0.7490
0.7701
0.7207
0.7370
65,492
-0.01(-1.65%)
May 14, 2019
0.7008
0.7494
0.7008
0.7494
30,397
+0.04(+5.55%)
May 13, 2019
0.7700
0.7700
0.7000
0.7100
178,979
-0.05(-7.04%)
May 10, 2019
0.7733
0.8150
0.7505
0.7638
113,100
-0.04(-4.51%)
May 09, 2019
0.8089
0.8102
0.7758
0.7999
62,009
-0.01(-1.11%)
May 08, 2019
0.8387
0.8499
0.8089
0.8089
60,746
-0.03(-3.69%)
May 07, 2019
0.8400
0.8500
0.8200
0.8399
40,206
-0.01(-0.60%)
May 06, 2019
0.8600
0.8600
0.8249
0.8450
43,535
+0.00(+0.28%)
May 03, 2019
0.8509
0.8600
0.8100
0.8426
181,700
-0.02(-2.26%)
May 02, 2019
0.8800
0.8800
0.8538
0.8621
37,919
-0.02(-2.03%)
May 01, 2019
0.8700
0.8900
0.8569
0.8800
61,995
+0.02(+1.73%)
Apr 30, 2019
0.9000
0.9000
0.8521
0.8650
42,517
-0.00(-0.01%)
Apr 29, 2019
0.8900
0.9220
0.8650
0.8651
59,548
-0.04(-4.71%)
Apr 26, 2019
0.8993
0.9100
0.8752
0.9079
35,100
+0.02(+2.77%)
Apr 25, 2019
0.9090
0.9090
0.8751
0.8834
25,949
-0.02(-2.09%)
Apr 24, 2019
0.8600
0.9100
0.8600
0.9023
44,026
+0.02(+2.56%)
Apr 23, 2019
0.8700
0.9290
0.8700
0.8798
58,199
+0.02(+2.17%)
Apr 22, 2019
0.8600
0.8900
0.8600
0.8611
42,247
-0.03(-3.24%)
Apr 18, 2019
0.8800
0.9190
0.8505
0.8899
56,200
+0.01(+1.13%)
Apr 17, 2019
0.9300
0.9400
0.8500
0.8800
194,101
-0.02(-2.22%)
Apr 16, 2019
0.9200
0.9450
0.9000
0.9000
141,488
-0.01(-1.10%)
Apr 15, 2019
0.9800
0.9800
0.8800
0.9100
188,683
-0.05(-4.91%)
Apr 12, 2019
0.9810
1.010
0.9517
0.9570
151,700
-0.03(-3.32%)
Apr 11, 2019
1.010
1.010
0.9800
0.9899
129,951
-0.00(-0.01%)
Apr 10, 2019
1.020
1.020
0.9800
0.9900
30,601
+0.01(+0.61%)
Apr 09, 2019
1.000
1.020
0.9800
0.9840
235,676
-0.02(-1.60%)
Apr 08, 2019
0.9800
1.020
0.9600
1.000
132,669
+0.02(+2.04%)
Apr 05, 2019
0.9800
0.9801
0.9500
0.9800
220,200
+0.01(+0.98%)
Apr 04, 2019
0.9601
0.9800
0.9501
0.9705
40,998
-0.01(-0.91%)
Apr 03, 2019
0.9980
0.9980
0.9550
0.9794
107,118
+0.01(+1.09%)
Apr 02, 2019
0.9700
0.9998
0.9400
0.9688
174,759
+0.01(+0.92%)
Apr 01, 2019
1.020
1.030
0.9450
0.9600
250,903
-0.05(-5.03%)
Mar 29, 2019
1.040
1.040
0.9800
1.011
175,400
+0.01(+1.08%)
Mar 28, 2019
0.9800
1.000
0.9600
1.000
114,326
+0.01(+1.01%)
Mar 27, 2019
1.080
1.110
0.9800
0.9900
975,866
+0.02(+1.95%)
Mar 26, 2019
1.000
1.000
0.9300
0.9711
252,121
+0.02(+2.22%)
Mar 25, 2019
1.000
1.000
0.9404
0.9500
184,283
-0.04(-4.17%)
Mar 22, 2019
1.070
1.080
0.9800
0.9913
373,900
-0.08(-7.36%)
Mar 21, 2019
1.040
1.100
1.040
1.070
278,811
+0.02(+1.90%)
Mar 20, 2019
1.030
1.050
1.020
1.050
189,469
+0.02(+1.94%)
Mar 19, 2019
1.020
1.050
1.010
1.030
75,569
+0.00(+0.18%)
Mar 18, 2019
1.040
1.050
1.000
1.028
164,647
+0.01(+0.79%)
Mar 15, 2019
1.020
1.060
1.020
1.020
191,600
+0.00(+0.00%)
Mar 14, 2019
1.040
1.070
1.020
1.020
196,237
-0.03(-2.86%)
Mar 13, 2019
1.100
1.100
1.010
1.050
427,630
-0.01(-0.94%)
Mar 12, 2019
1.090
1.100
1.050
1.060
758,768
-0.06(-5.36%)
Mar 11, 2019
1.250
1.350
1.100
1.120
6,265,614
+0.10(+9.80%)
Mar 08, 2019
1.140
1.140
1.010
1.020
392,600
+0.03(+3.03%)
Mar 07, 2019
0.9500
1.030
0.9300
0.9900
227,779
+0.02(+2.06%)
Mar 06, 2019
1.000
1.010
0.9301
0.9700
249,956
-0.03(-3.00%)
Mar 05, 2019
1.080
1.090
0.9500
1.000
338,819
-0.06(-5.66%)
Mar 04, 2019
1.110
1.150
1.060
1.060
370,224
-0.04(-3.64%)
Mar 01, 2019
1.060
1.120
1.050
1.100
223,900
+0.05(+4.76%)
Feb 28, 2019
1.060
1.080
1.050
1.050
96,345
+0.00(+0.00%)
Feb 27, 2019
1.100
1.130
1.050
1.050
192,164
-0.06(-5.41%)
Feb 26, 2019
1.140
1.140
1.100
1.110
147,316
+0.01(+0.91%)
Feb 25, 2019
1.120
1.150
1.080
1.100
224,971
-0.04(-3.51%)
Feb 22, 2019
1.150
1.170
1.040
1.140
576,300
+0.00(+0.00%)
Feb 21, 2019
1.120
1.200
1.090
1.140
793,799
+0.01(+0.88%)
Feb 20, 2019
1.100
1.130
1.060
1.130
224,919
+0.06(+5.61%)
Feb 19, 2019
1.040
1.120
1.040
1.070
530,111
+0.05(+4.90%)
Feb 15, 2019
1.080
1.080
1.000
1.020
177,900
-0.03(-2.86%)
Feb 14, 2019
1.150
1.160
1.010
1.050
341,118
-0.08(-7.08%)
Feb 13, 2019
1.190
1.190
1.080
1.130
319,219
+0.05(+4.63%)
Feb 12, 2019
1.130
1.190
1.060
1.080
336,894
-0.04(-3.57%)
Feb 11, 2019
1.230
1.230
1.110
1.120
351,749
-0.03(-2.61%)
Feb 08, 2019
1.260
1.260
1.140
1.150
2,420,000
-1.14(-49.78%)
Feb 07, 2019
1.720
3.830
1.400
2.290
1,479,731
+0.57(+33.14%)
Feb 06, 2019
2.040
2.040
1.698
1.720
110,763
-0.23(-11.79%)
Feb 05, 2019
2.250
2.320
1.800
1.950
231,937
-0.21(-9.72%)
Feb 04, 2019
2.350
2.350
2.160
2.160
46,139
-0.09(-4.00%)
Feb 01, 2019
2.360
2.360
2.100
2.250
52,700
-0.14(-5.79%)
Jan 31, 2019
2.400
2.450
2.300
2.388
8,107
+0.14(+6.14%)
Jan 30, 2019
2.550
2.550
2.250
2.250
32,042
-0.15(-6.25%)
Jan 29, 2019
2.540
2.540
2.300
2.400
39,898
-0.10(-4.00%)
Jan 28, 2019
2.850
3.120
2.500
2.500
40,706
-0.20(-7.41%)
Jan 25, 2019
2.990
2.990
2.700
2.700
18,600
-0.20(-6.90%)
Jan 24, 2019
2.970
3.000
2.800
2.900
7,027
-0.00(-0.07%)
Jan 23, 2019
3.000
3.000
2.804
2.902
9,778
+0.06(+2.18%)
Jan 22, 2019
2.920
3.040
2.800
2.840
5,451
-0.01(-0.35%)
Jan 18, 2019
2.850
2.850
2.850
2.850
600
-0.05(-1.72%)
Jan 17, 2019
2.880
2.900
2.700
2.900
6,353
-0.09(-3.01%)
Jan 16, 2019
2.730
3.103
2.680
2.990
3,506
+0.20(+7.30%)
Jan 15, 2019
2.913
2.913
2.680
2.787
3,938
+0.03(+0.96%)
Jan 14, 2019
2.690
2.810
2.690
2.760
5,051
-0.06(-2.13%)
Jan 11, 2019
2.700
3.110
2.700
2.820
1,000
+0.06(+2.17%)
Jan 10, 2019
3.120
3.120
2.760
2.760
3,428
-0.21(-7.07%)
Jan 09, 2019
3.050
3.050
2.970
2.970
1,006
-0.08(-2.62%)
Jan 08, 2019
2.800
3.175
2.750
3.050
11,213
+0.31(+11.31%)
Jan 07, 2019
2.620
2.750
2.620
2.740
1,240
+0.11(+4.18%)
Jan 04, 2019
2.690
2.770
2.600
2.630
6,600
+0.01(+0.38%)
Jan 03, 2019
2.360
2.620
2.360
2.620
13,201
+0.31(+13.42%)
Jan 02, 2019
2.250
2.310
2.200
2.310
6,948
+0.21(+10.00%)
Dec 31, 2018
2.300
2.450
2.100
2.100
48,000
-0.26(-11.02%)
Dec 28, 2018
2.430
2.600
2.300
2.360
59,200
-0.26(-9.92%)
Dec 27, 2018
2.590
2.690
2.370
2.620
19,054
+0.12(+4.80%)
Dec 26, 2018
2.700
2.760
2.500
2.500
17,204
-0.26(-9.42%)
Dec 24, 2018
2.750
2.800
2.720
2.760
32,100
+0.00(+0.00%)
Dec 21, 2018
2.700
2.780
2.700
2.760
9,400
-0.04(-1.43%)
Dec 20, 2018
2.880
2.880
2.700
2.800
13,643
+0.01(+0.36%)
Dec 19, 2018
3.000
3.000
2.700
2.790
41,479
+0.22(+8.56%)
Dec 18, 2018
2.600
2.790
2.410
2.570
14,098
+0.07(+2.80%)
Dec 17, 2018
2.800
3.000
2.390
2.500
26,611
-0.31(-11.03%)
Dec 14, 2018
3.050
3.100
2.750
2.810
19,700
-0.29(-9.35%)
Dec 13, 2018
3.160
3.280
3.070
3.100
10,278
-0.04(-1.27%)
Dec 12, 2018
3.150
3.300
3.140
3.140
13,733
-0.05(-1.57%)
Dec 11, 2018
3.200
3.238
3.030
3.190
17,025
-0.01(-0.31%)
Dec 10, 2018
3.190
3.230
3.160
3.200
5,179
-0.05(-1.54%)
Dec 07, 2018
3.200
3.350
3.200
3.250
4,600
+0.17(+5.52%)
Dec 06, 2018
3.230
3.370
3.000
3.080
16,345
-0.19(-5.81%)
Dec 04, 2018
3.540
3.850
3.250
3.270
25,500
-0.33(-9.17%)
Dec 03, 2018
3.100
3.699
3.100
3.600
25,935
+0.26(+7.78%)
Nov 30, 2018
3.100
3.340
3.040
3.340
22,000
+0.23(+7.40%)
Nov 29, 2018
3.450
3.450
3.110
3.110
50,889
-0.39(-11.14%)
Nov 28, 2018
3.620
3.700
3.438
3.500
6,349
-0.12(-3.18%)
Nov 27, 2018
3.860
3.860
3.429
3.615
37,008
-0.28(-7.31%)
Nov 26, 2018
3.850
4.061
3.850
3.900
3,099
-0.35(-8.24%)
Nov 23, 2018
3.990
4.350
3.960
4.250
11,300
+0.43(+11.26%)
Nov 21, 2018
3.820
3.820
3.820
0
-0.21(-5.21%)
Nov 20, 2018
3.740
4.037
3.610
4.030
5,268
+0.12(+3.07%)
Nov 19, 2018
4.140
4.140
3.810
3.910
21,021
-0.31(-7.35%)
Nov 16, 2018
4.100
4.240
4.100
4.220
3,800
-0.02(-0.47%)
Nov 15, 2018
4.350
4.350
3.800
4.240
5,165
-0.14(-3.20%)
Nov 14, 2018
4.420
4.447
4.380
4.380
9,271
-0.07(-1.57%)
Nov 13, 2018
4.530
4.600
4.400
4.450
5,280
-0.12(-2.57%)
Nov 12, 2018
4.740
4.740
4.567
4.567
3,892
-0.17(-3.64%)
Nov 09, 2018
4.730
4.740
4.730
4.740
400
-0.01(-0.21%)
Nov 08, 2018
4.730
4.790
4.649
4.750
8,345
-0.09(-1.86%)
Nov 07, 2018
4.890
4.890
4.640
4.840
8,062
-0.05(-1.02%)
Nov 06, 2018
4.890
4.890
4.830
4.890
5,184
+0.00(+0.00%)
Nov 05, 2018
4.920
5.000
4.630
4.890
23,358
+0.18(+3.82%)
Nov 02, 2018
4.870
4.870
4.660
4.710
6,300
+0.01(+0.21%)
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.