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
Essa Pharma
(NQ:
EPIX
)
6.750
UNCHANGED
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 30, 2020
5.510
6.430
5.500
6.100
422,300
+0.63(+11.52%)
Oct 29, 2020
5.680
5.790
5.400
5.470
171,386
-0.25(-4.37%)
Oct 28, 2020
5.800
6.000
5.620
5.720
87,064
-0.23(-3.87%)
Oct 27, 2020
5.800
6.180
5.800
5.950
103,162
-0.05(-0.83%)
Oct 26, 2020
6.240
6.361
5.860
6.000
71,236
-0.10(-1.64%)
Oct 23, 2020
6.360
6.480
6.090
6.100
119,500
-0.35(-5.43%)
Oct 22, 2020
6.500
6.560
6.160
6.450
168,509
+0.00(+0.00%)
Oct 21, 2020
6.530
6.680
6.450
6.450
41,764
-0.07(-1.07%)
Oct 20, 2020
6.600
6.760
6.510
6.520
38,782
+0.04(+0.62%)
Oct 19, 2020
6.710
6.920
6.340
6.480
33,519
-0.24(-3.57%)
Oct 16, 2020
6.710
6.960
6.680
6.720
45,700
-0.03(-0.44%)
Oct 15, 2020
6.600
6.790
6.530
6.750
41,867
+0.07(+1.05%)
Oct 14, 2020
6.470
6.790
6.470
6.680
10,399
+0.21(+3.25%)
Oct 13, 2020
6.610
6.690
6.280
6.470
71,203
-0.22(-3.29%)
Oct 12, 2020
6.320
6.830
6.281
6.690
387,738
+0.48(+7.73%)
Oct 09, 2020
6.320
6.480
6.210
6.210
21,600
-0.13(-2.05%)
Oct 08, 2020
6.420
6.640
6.145
6.340
146,881
-0.09(-1.40%)
Oct 07, 2020
6.760
6.820
6.200
6.430
282,640
-0.32(-4.74%)
Oct 06, 2020
6.650
6.880
6.420
6.750
28,079
+0.05(+0.75%)
Oct 05, 2020
6.540
6.880
6.380
6.700
57,709
+0.15(+2.29%)
Oct 02, 2020
6.860
7.080
6.280
6.550
67,400
-0.39(-5.62%)
Oct 01, 2020
7.000
7.190
6.760
6.940
77,202
+0.04(+0.58%)
Sep 30, 2020
7.000
7.150
6.610
6.900
564,995
-0.10(-1.43%)
Sep 29, 2020
7.030
7.100
6.930
7.000
82,599
-0.03(-0.43%)
Sep 28, 2020
6.860
7.080
6.540
7.030
188,599
+0.18(+2.63%)
Sep 25, 2020
6.750
7.010
6.600
6.850
17,800
+0.20(+3.01%)
Sep 24, 2020
6.400
6.730
6.090
6.650
118,268
+0.20(+3.10%)
Sep 23, 2020
6.870
6.990
6.090
6.450
119,381
-0.48(-6.93%)
Sep 22, 2020
6.950
7.130
6.800
6.930
20,399
+0.06(+0.87%)
Sep 21, 2020
7.010
7.085
6.610
6.870
59,490
-0.24(-3.38%)
Sep 18, 2020
7.050
7.550
7.050
7.110
135,100
+0.09(+1.28%)
Sep 17, 2020
7.150
7.340
6.950
7.020
183,707
-0.23(-3.17%)
Sep 16, 2020
7.850
7.850
7.250
7.250
83,679
-0.54(-6.93%)
Sep 15, 2020
7.670
7.990
7.400
7.790
93,213
+0.24(+3.18%)
Sep 14, 2020
7.680
8.000
7.480
7.550
59,472
+0.16(+2.17%)
Sep 11, 2020
7.540
7.630
7.350
7.390
249,800
-0.08(-1.07%)
Sep 10, 2020
8.309
8.309
7.440
7.470
71,824
-0.17(-2.23%)
Sep 09, 2020
7.290
7.870
7.290
7.640
129,454
+0.26(+3.52%)
Sep 08, 2020
7.240
7.470
7.230
7.380
63,622
+0.12(+1.65%)
Sep 04, 2020
7.090
7.360
6.975
7.260
119,700
+0.14(+1.97%)
Sep 03, 2020
7.350
7.447
7.000
7.120
82,797
-0.33(-4.43%)
Sep 02, 2020
7.250
7.490
7.160
7.450
101,416
+0.20(+2.76%)
Sep 01, 2020
6.980
7.350
6.700
7.250
437,129
+0.22(+3.13%)
Aug 31, 2020
7.090
7.090
6.650
7.030
572,635
+0.01(+0.14%)
Aug 28, 2020
6.890
7.100
6.845
7.020
50,400
+0.12(+1.74%)
Aug 27, 2020
7.080
7.080
6.718
6.900
40,163
-0.18(-2.54%)
Aug 26, 2020
7.050
7.150
6.981
7.080
26,684
-0.02(-0.28%)
Aug 25, 2020
7.230
7.230
7.060
7.100
53,722
-0.12(-1.66%)
Aug 24, 2020
7.150
7.500
7.000
7.220
93,637
+0.07(+0.98%)
Aug 21, 2020
7.090
7.290
7.030
7.150
59,500
+0.09(+1.27%)
Aug 20, 2020
7.040
7.240
7.000
7.060
96,337
+0.07(+1.00%)
Aug 19, 2020
7.000
7.070
6.760
6.990
162,401
+0.04(+0.58%)
Aug 18, 2020
6.750
6.950
6.617
6.950
10,776
+0.25(+3.73%)
Aug 17, 2020
6.960
7.000
6.500
6.700
186,642
-0.15(-2.19%)
Aug 14, 2020
6.500
6.970
6.500
6.850
94,100
+0.30(+4.58%)
Aug 13, 2020
6.750
6.800
6.500
6.550
85,938
-0.22(-3.25%)
Aug 12, 2020
6.750
6.800
6.580
6.770
22,310
+0.02(+0.30%)
Aug 11, 2020
6.710
6.930
6.550
6.750
55,354
+0.05(+0.75%)
Aug 10, 2020
6.880
6.927
6.700
6.700
73,023
-0.13(-1.90%)
Aug 07, 2020
6.770
6.860
6.580
6.830
35,000
+0.05(+0.74%)
Aug 06, 2020
6.650
6.800
6.200
6.780
53,047
+0.08(+1.19%)
Aug 05, 2020
6.800
6.970
6.580
6.700
57,039
-0.05(-0.74%)
Aug 04, 2020
6.610
7.000
6.610
6.750
190,787
+0.06(+0.90%)
Aug 03, 2020
6.990
7.140
6.640
6.690
113,450
-0.30(-4.29%)
Jul 31, 2020
6.780
7.060
6.620
6.990
220,900
+0.11(+1.60%)
Jul 30, 2020
6.860
7.080
6.545
6.880
642,318
+0.08(+1.18%)
Jul 29, 2020
6.600
7.212
6.300
6.800
1,083,743
+0.57(+9.15%)
Jul 28, 2020
6.070
6.275
6.020
6.230
10,864
-0.02(-0.32%)
Jul 27, 2020
6.320
6.420
6.245
6.250
41,872
-0.19(-2.95%)
Jul 24, 2020
6.380
6.500
6.140
6.440
63,100
-0.01(-0.16%)
Jul 23, 2020
6.400
6.460
6.355
6.450
80,158
+0.05(+0.78%)
Jul 22, 2020
6.390
6.414
5.935
6.400
78,039
-0.10(-1.54%)
Jul 21, 2020
6.410
6.500
6.410
6.500
204,058
+0.02(+0.31%)
Jul 20, 2020
6.350
6.480
5.984
6.480
49,288
+0.23(+3.68%)
Jul 17, 2020
6.220
6.470
6.045
6.250
57,800
-0.07(-1.11%)
Jul 16, 2020
6.700
6.800
6.250
6.320
39,144
-0.18(-2.77%)
Jul 15, 2020
6.120
7.310
6.120
6.500
214,013
+0.49(+8.15%)
Jul 14, 2020
6.010
6.080
5.840
6.010
13,008
-0.09(-1.48%)
Jul 13, 2020
6.120
6.180
6.020
6.100
1,935
-0.08(-1.36%)
Jul 10, 2020
6.190
6.240
6.157
6.184
9,900
+0.03(+0.55%)
Jul 09, 2020
6.050
6.150
5.950
6.150
2,752
-0.05(-0.81%)
Jul 08, 2020
6.050
6.210
6.000
6.200
35,979
+0.10(+1.64%)
Jul 07, 2020
5.910
6.120
5.710
6.100
20,241
+0.10(+1.67%)
Jul 06, 2020
6.110
6.225
5.890
6.000
70,790
-0.10(-1.64%)
Jul 02, 2020
6.110
6.200
6.030
6.100
51,800
-0.04(-0.65%)
Jul 01, 2020
6.090
6.240
6.000
6.140
142,621
-0.06(-0.97%)
Jun 30, 2020
6.100
6.200
5.860
6.200
54,603
+0.18(+2.99%)
Jun 29, 2020
5.980
6.100
5.700
6.020
51,325
+0.02(+0.33%)
Jun 26, 2020
6.000
6.160
5.720
6.000
161,800
-0.01(-0.17%)
Jun 25, 2020
6.180
6.290
5.858
6.010
126,524
-0.02(-0.33%)
Jun 24, 2020
5.850
6.200
5.770
6.030
53,048
+0.08(+1.34%)
Jun 23, 2020
5.490
5.970
5.350
5.950
76,051
+0.55(+10.19%)
Jun 22, 2020
5.260
5.440
5.200
5.400
47,675
+0.25(+4.85%)
Jun 19, 2020
5.150
5.260
5.112
5.150
41,600
+0.00(+0.00%)
Jun 18, 2020
4.920
5.330
4.920
5.150
53,326
-0.18(-3.38%)
Jun 17, 2020
5.180
5.330
5.110
5.330
27,390
+0.13(+2.50%)
Jun 16, 2020
5.190
5.350
5.050
5.200
50,865
+0.06(+1.17%)
Jun 15, 2020
4.930
5.220
4.920
5.140
28,335
+0.09(+1.78%)
Jun 12, 2020
4.900
5.050
4.810
5.050
34,200
+0.24(+4.99%)
Jun 11, 2020
4.960
5.200
4.360
4.810
80,739
-0.40(-7.68%)
Jun 10, 2020
5.200
5.300
5.080
5.210
44,604
+0.05(+0.97%)
Jun 09, 2020
5.300
5.305
4.980
5.160
14,188
-0.24(-4.44%)
Jun 08, 2020
5.050
5.400
5.050
5.400
17,106
+0.30(+5.88%)
Jun 05, 2020
5.250
5.390
5.100
5.100
46,000
-0.06(-1.16%)
Jun 04, 2020
5.479
5.479
5.160
5.160
30,628
-0.07(-1.34%)
Jun 03, 2020
5.250
5.275
5.200
5.230
9,551
+0.01(+0.19%)
Jun 02, 2020
5.247
5.247
5.170
5.220
7,921
+0.06(+1.16%)
Jun 01, 2020
5.200
5.200
5.110
5.160
7,004
-0.06(-1.15%)
May 29, 2020
5.260
5.270
5.100
5.220
9,400
+0.00(+0.00%)
May 28, 2020
5.170
5.300
5.170
5.220
16,319
+0.01(+0.19%)
May 27, 2020
5.210
5.486
5.188
5.210
17,897
+0.01(+0.19%)
May 26, 2020
5.100
5.295
5.100
5.200
58,844
+0.16(+3.17%)
May 22, 2020
5.120
5.180
4.950
5.040
25,000
-0.13(-2.51%)
May 21, 2020
4.950
5.430
4.900
5.170
45,149
+0.25(+5.08%)
May 20, 2020
4.850
4.990
4.840
4.920
11,864
+0.06(+1.23%)
May 19, 2020
4.560
4.870
4.550
4.860
27,950
+0.30(+6.58%)
May 18, 2020
4.650
4.650
4.500
4.560
14,068
-0.04(-0.87%)
May 15, 2020
4.520
4.610
4.450
4.600
30,500
-0.08(-1.71%)
May 14, 2020
4.600
4.680
4.500
4.680
3,596
+0.08(+1.74%)
May 13, 2020
4.310
4.750
4.310
4.600
3,609
-0.15(-3.16%)
May 12, 2020
4.700
4.750
4.660
4.750
55,552
+0.05(+1.06%)
May 11, 2020
4.470
4.750
4.470
4.700
46,979
+0.23(+5.15%)
May 08, 2020
4.500
4.505
4.440
4.470
25,500
-0.03(-0.67%)
May 07, 2020
4.500
4.710
4.490
4.500
6,970
-0.04(-0.88%)
May 06, 2020
4.500
4.540
4.260
4.540
3,140
+0.04(+0.90%)
May 05, 2020
4.590
4.620
4.290
4.499
6,647
+0.23(+5.37%)
May 04, 2020
4.500
4.520
4.260
4.270
19,025
-0.23(-5.11%)
May 01, 2020
4.470
4.670
4.434
4.500
62,800
+0.14(+3.33%)
Apr 30, 2020
4.240
4.500
4.240
4.355
13,549
+0.16(+3.69%)
Apr 29, 2020
4.200
4.203
3.932
4.200
133,251
+0.10(+2.44%)
Apr 28, 2020
3.884
4.100
3.884
4.100
5,901
-0.03(-0.73%)
Apr 27, 2020
4.150
4.170
4.100
4.130
23,201
+0.04(+0.98%)
Apr 24, 2020
4.100
4.100
3.990
4.090
12,300
+0.09(+2.25%)
Apr 23, 2020
4.120
4.163
4.000
4.000
10,818
+0.00(+0.00%)
Apr 22, 2020
4.040
4.110
4.000
4.000
17,367
-0.06(-1.51%)
Apr 21, 2020
4.060
4.061
3.760
4.061
10,730
-0.02(-0.59%)
Apr 20, 2020
4.100
4.200
4.050
4.085
37,822
+0.04(+0.87%)
Apr 17, 2020
4.080
4.080
3.994
4.050
800
+0.05(+1.25%)
Apr 16, 2020
4.100
4.100
4.000
4.000
11,626
-0.01(-0.25%)
Apr 15, 2020
4.250
4.250
4.010
4.010
1,984
-0.04(-0.99%)
Apr 14, 2020
3.990
4.220
3.990
4.050
10,586
+0.09(+2.26%)
Apr 13, 2020
3.929
3.974
3.800
3.961
1,354
-0.02(-0.49%)
Apr 09, 2020
3.940
4.100
3.910
3.980
3,100
+0.04(+1.02%)
Apr 08, 2020
3.991
4.194
3.850
3.940
5,420
+0.14(+3.68%)
Apr 07, 2020
3.770
4.114
3.750
3.800
5,055
-0.20(-5.00%)
Apr 06, 2020
4.030
4.030
4.000
4.000
1,047
+0.29(+7.82%)
Apr 03, 2020
4.000
4.001
3.710
3.710
10,100
-0.09(-2.37%)
Apr 02, 2020
3.890
3.920
3.800
3.800
1,176
-0.00(-0.01%)
Apr 01, 2020
3.900
3.900
3.604
3.800
1,089
-0.20(-5.00%)
Mar 31, 2020
4.000
4.210
3.853
4.000
31,714
+0.00(+0.00%)
Mar 30, 2020
3.770
4.150
3.750
4.000
19,831
+0.00(+0.00%)
Mar 27, 2020
4.400
4.400
3.850
4.000
29,700
-0.45(-10.11%)
Mar 26, 2020
4.000
4.460
3.825
4.450
35,470
+0.60(+15.58%)
Mar 25, 2020
3.900
3.900
3.550
3.850
72,909
-0.10(-2.47%)
Mar 24, 2020
3.730
4.000
3.730
3.947
19,718
+0.20(+5.27%)
Mar 23, 2020
3.820
3.820
3.500
3.750
27,193
+0.35(+10.29%)
Mar 20, 2020
3.740
3.910
3.400
3.400
50,800
-0.10(-2.86%)
Mar 19, 2020
3.110
3.545
3.000
3.500
58,947
+0.27(+8.36%)
Mar 18, 2020
3.860
3.860
3.150
3.230
46,490
-0.51(-13.64%)
Mar 17, 2020
3.990
4.104
3.630
3.740
30,996
-0.28(-6.97%)
Mar 16, 2020
3.250
4.340
3.250
4.020
47,398
-0.45(-10.07%)
Mar 13, 2020
4.570
4.580
3.880
4.470
20,900
+0.17(+3.95%)
Mar 12, 2020
3.790
4.370
3.760
4.300
29,090
+0.23(+5.65%)
Mar 11, 2020
4.250
4.360
4.010
4.070
17,668
-0.39(-8.74%)
Mar 10, 2020
4.330
4.660
4.170
4.460
19,505
+0.02(+0.45%)
Mar 09, 2020
4.530
4.530
4.190
4.440
23,129
-0.34(-7.11%)
Mar 06, 2020
4.560
4.800
4.520
4.780
22,400
-0.04(-0.83%)
Mar 05, 2020
4.720
4.860
4.550
4.820
97,082
-0.05(-1.03%)
Mar 04, 2020
4.750
4.950
4.600
4.870
121,064
+0.17(+3.62%)
Mar 03, 2020
5.040
5.040
4.650
4.700
30,774
-0.37(-7.30%)
Mar 02, 2020
4.720
5.100
4.700
5.070
36,030
+0.27(+5.63%)
Feb 28, 2020
4.510
4.850
4.510
4.800
54,400
-0.11(-2.24%)
Feb 27, 2020
4.800
5.210
4.320
4.910
16,358
-0.09(-1.80%)
Feb 26, 2020
5.250
5.250
4.840
5.000
15,803
-0.25(-4.76%)
Feb 25, 2020
5.200
5.280
4.460
5.250
63,901
+0.14(+2.74%)
Feb 24, 2020
5.210
5.400
4.650
5.110
71,888
-0.29(-5.37%)
Feb 21, 2020
5.250
5.400
5.250
5.400
105,400
-0.01(-0.18%)
Feb 20, 2020
5.460
5.460
5.350
5.410
53,271
-0.09(-1.64%)
Feb 19, 2020
5.250
5.500
5.126
5.500
191,660
+0.25(+4.76%)
Feb 18, 2020
5.180
5.350
5.120
5.250
32,303
-0.10(-1.87%)
Feb 14, 2020
5.220
5.360
5.080
5.350
29,200
+0.05(+0.94%)
Feb 13, 2020
5.310
5.350
5.250
5.300
18,078
-0.05(-0.87%)
Feb 12, 2020
5.350
5.360
5.100
5.347
18,860
+0.08(+1.45%)
Feb 11, 2020
5.240
5.390
5.140
5.270
24,748
+0.12(+2.33%)
Feb 10, 2020
5.300
5.300
5.130
5.150
32,368
-0.25(-4.63%)
Feb 07, 2020
5.450
5.490
5.300
5.400
26,300
+0.10(+1.89%)
Feb 06, 2020
5.500
5.500
5.300
5.300
42,785
-0.26(-4.68%)
Feb 05, 2020
5.367
5.570
5.367
5.560
10,558
+0.05(+0.91%)
Feb 04, 2020
5.510
5.510
5.350
5.510
14,331
-0.02(-0.36%)
Feb 03, 2020
5.320
5.635
5.320
5.530
14,883
-0.12(-2.12%)
Jan 31, 2020
5.590
5.650
5.389
5.650
7,100
+0.05(+0.89%)
Jan 30, 2020
5.673
5.673
5.000
5.600
42,042
-0.07(-1.23%)
Jan 29, 2020
5.700
5.700
5.600
5.670
20,694
-0.08(-1.39%)
Jan 28, 2020
5.690
5.750
5.690
5.750
42,293
+0.00(+0.00%)
Jan 27, 2020
5.750
5.750
5.650
5.750
21,840
+0.00(+0.00%)
Jan 24, 2020
5.730
5.750
5.650
5.750
99,900
+0.00(+0.00%)
Jan 23, 2020
5.740
5.750
5.650
5.750
76,073
+0.11(+1.95%)
Jan 22, 2020
5.720
5.750
5.620
5.640
28,435
-0.16(-2.76%)
Jan 21, 2020
5.700
5.835
5.600
5.800
18,237
+0.07(+1.22%)
Jan 17, 2020
5.750
5.750
5.670
5.730
35,000
+0.01(+0.17%)
Jan 16, 2020
5.660
5.720
5.630
5.720
30,927
+0.06(+1.06%)
Jan 15, 2020
5.940
5.940
5.660
5.660
42,143
-0.21(-3.58%)
Jan 14, 2020
5.750
5.870
5.700
5.870
11,335
+0.02(+0.34%)
Jan 13, 2020
5.770
5.850
5.659
5.850
16,140
+0.10(+1.74%)
Jan 10, 2020
5.310
5.800
5.310
5.750
12,100
+0.00(+0.00%)
Jan 09, 2020
5.650
5.750
5.460
5.750
26,642
-0.04(-0.69%)
Jan 08, 2020
5.580
5.790
5.350
5.790
53,372
+0.21(+3.76%)
Jan 07, 2020
5.580
5.580
5.481
5.580
22,839
+0.00(+0.00%)
Jan 06, 2020
5.500
5.580
5.338
5.580
13,361
+0.00(+0.00%)
Jan 03, 2020
5.300
5.580
5.300
5.580
9,400
+0.06(+1.09%)
Jan 02, 2020
5.520
5.520
5.246
5.520
16,454
+0.02(+0.36%)
Dec 31, 2019
5.480
5.500
5.120
5.500
22,000
+0.00(+0.00%)
Dec 30, 2019
5.380
5.580
5.380
5.500
5,536
-0.08(-1.43%)
Dec 27, 2019
5.360
5.580
5.360
5.580
7,600
+0.00(+0.00%)
Dec 26, 2019
5.270
5.580
5.000
5.580
42,174
+0.08(+1.45%)
Dec 24, 2019
5.290
5.580
5.260
5.500
4,600
+0.05(+0.92%)
Dec 23, 2019
5.420
5.720
5.420
5.450
13,615
-0.25(-4.39%)
Dec 20, 2019
5.620
5.812
5.350
5.700
27,100
+0.20(+3.64%)
Dec 19, 2019
5.550
5.550
5.399
5.500
27,106
-0.21(-3.68%)
Dec 18, 2019
5.430
5.710
5.343
5.710
14,202
+0.17(+3.07%)
Dec 17, 2019
5.750
5.750
5.450
5.540
23,360
-0.28(-4.77%)
Dec 16, 2019
6.050
6.050
5.316
5.817
47,546
-0.18(-3.05%)
Dec 13, 2019
5.980
6.137
5.901
6.000
37,500
+0.14(+2.39%)
Dec 12, 2019
5.750
5.990
5.644
5.860
35,228
+0.23(+4.12%)
Dec 11, 2019
5.584
5.725
5.500
5.628
14,352
+0.18(+3.36%)
Dec 10, 2019
5.459
5.550
5.260
5.445
15,658
+0.20(+3.79%)
Dec 09, 2019
5.200
5.360
5.200
5.246
27,635
+0.10(+1.87%)
Dec 06, 2019
5.500
5.575
5.000
5.150
36,900
+0.16(+3.10%)
Dec 05, 2019
5.600
5.740
4.950
4.995
207,953
-0.60(-10.80%)
Dec 04, 2019
5.000
5.600
4.800
5.600
84,211
+0.61(+12.22%)
Dec 03, 2019
5.750
5.750
4.900
4.990
274,513
-0.55(-9.92%)
Dec 02, 2019
5.050
5.540
5.010
5.540
19,241
+0.59(+11.84%)
Nov 29, 2019
5.326
5.326
4.898
4.954
10,600
-0.35(-6.54%)
Nov 27, 2019
5.400
5.430
5.110
5.300
11,600
+0.00(+0.00%)
Nov 26, 2019
5.400
5.650
5.300
5.300
119,777
-0.05(-0.93%)
Nov 25, 2019
5.000
5.350
4.960
5.350
46,930
+0.35(+7.00%)
Nov 22, 2019
5.040
5.120
4.700
5.000
25,000
-0.03(-0.54%)
Nov 21, 2019
4.710
5.050
4.710
5.027
25,410
+0.18(+3.65%)
Nov 20, 2019
4.880
4.881
3.920
4.850
54,804
-0.01(-0.10%)
Nov 19, 2019
4.930
5.000
4.843
4.855
45,036
-0.06(-1.32%)
Nov 18, 2019
5.250
5.250
4.673
4.920
26,281
-0.23(-4.47%)
Nov 15, 2019
5.000
5.250
5.000
5.150
26,400
+0.15(+3.00%)
Nov 14, 2019
4.940
5.056
4.780
5.000
16,841
+0.15(+3.09%)
Nov 13, 2019
4.460
5.090
4.349
4.850
91,442
+0.54(+12.49%)
Nov 12, 2019
4.283
4.413
4.170
4.312
25,237
+0.01(+0.27%)
Nov 11, 2019
4.313
4.313
4.110
4.300
12,251
-0.07(-1.69%)
Nov 08, 2019
4.246
4.400
4.216
4.374
16,100
+0.02(+0.44%)
Nov 07, 2019
4.290
4.355
4.159
4.355
15,988
+0.06(+1.28%)
Nov 06, 2019
4.360
4.360
4.200
4.300
24,389
-0.01(-0.23%)
Nov 05, 2019
4.200
4.460
3.771
4.310
67,227
-0.10(-2.33%)
Nov 04, 2019
4.560
4.600
4.413
4.413
42,429
-0.09(-1.94%)
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.