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
+0.100 (+1.50%)
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, 2022
3.200
3.680
2.860
3.600
7,407,268
-0.81(-18.37%)
Oct 28, 2022
4.680
5.160
3.900
4.410
18,532,174
+0.06(+1.38%)
Oct 27, 2022
4.350
4.990
3.750
4.350
40,114,372
-0.47(-9.75%)
Oct 26, 2022
2.050
5.100
2.050
4.820
117,921,064
+3.10(+180.23%)
Oct 25, 2022
1.840
1.850
1.680
1.720
207,398
-0.11(-6.01%)
Oct 24, 2022
1.900
1.960
1.760
1.830
29,144
-0.01(-0.54%)
Oct 21, 2022
1.890
1.930
1.713
1.840
146,985
-0.09(-4.66%)
Oct 20, 2022
2.010
2.150
1.927
1.930
207,374
-0.07(-3.50%)
Oct 19, 2022
2.140
2.140
1.870
2.000
190,215
-0.10(-4.76%)
Oct 18, 2022
1.980
2.150
1.910
2.100
133,893
+0.13(+6.60%)
Oct 17, 2022
1.960
2.030
1.960
1.970
16,438
+0.01(+0.51%)
Oct 14, 2022
2.010
2.070
1.900
1.960
124,008
-0.04(-2.00%)
Oct 13, 2022
1.800
2.070
1.670
2.000
298,940
+0.16(+8.70%)
Oct 12, 2022
1.480
1.860
1.460
1.840
1,530,762
+0.34(+22.67%)
Oct 11, 2022
1.610
1.660
1.400
1.500
373,897
-0.11(-6.83%)
Oct 10, 2022
1.700
1.720
1.580
1.610
67,065
-0.05(-3.01%)
Oct 07, 2022
1.720
1.740
1.640
1.660
59,321
-0.07(-4.05%)
Oct 06, 2022
1.720
1.769
1.690
1.730
75,665
-0.02(-1.14%)
Oct 05, 2022
1.780
1.800
1.680
1.750
70,120
-0.04(-2.23%)
Oct 04, 2022
1.800
1.800
1.720
1.790
68,044
+0.02(+1.13%)
Oct 03, 2022
1.820
1.840
1.720
1.770
56,965
-0.05(-2.75%)
Sep 30, 2022
1.800
1.870
1.770
1.820
60,167
+0.03(+1.68%)
Sep 29, 2022
1.870
1.880
1.710
1.790
95,001
-0.06(-3.24%)
Sep 28, 2022
1.800
1.870
1.780
1.850
26,318
+0.07(+3.93%)
Sep 27, 2022
1.760
1.820
1.740
1.780
81,514
+0.02(+1.14%)
Sep 26, 2022
1.730
1.790
1.700
1.760
37,985
+0.01(+0.57%)
Sep 23, 2022
1.800
1.800
1.660
1.750
149,358
-0.05(-2.78%)
Sep 22, 2022
1.780
1.850
1.760
1.800
110,401
-0.02(-1.10%)
Sep 21, 2022
2.070
2.100
1.820
1.820
522,761
-0.24(-11.65%)
Sep 20, 2022
2.120
2.140
1.980
2.060
110,365
-0.07(-3.29%)
Sep 19, 2022
2.120
2.140
2.030
2.130
63,793
+0.02(+0.95%)
Sep 16, 2022
2.180
2.180
2.080
2.110
73,871
-0.13(-5.80%)
Sep 15, 2022
2.190
2.280
2.120
2.240
87,479
+0.00(+0.00%)
Sep 14, 2022
2.340
2.390
2.110
2.240
137,187
-0.13(-5.49%)
Sep 13, 2022
2.340
2.390
2.260
2.370
57,811
-0.02(-0.84%)
Sep 12, 2022
2.400
2.410
2.300
2.390
71,380
+0.02(+0.84%)
Sep 09, 2022
2.380
2.480
2.310
2.370
68,039
+0.01(+0.42%)
Sep 08, 2022
2.310
2.430
2.310
2.360
63,846
+0.04(+1.72%)
Sep 07, 2022
2.310
2.380
2.243
2.320
71,556
+0.01(+0.43%)
Sep 06, 2022
2.500
2.500
2.230
2.310
244,797
-0.15(-6.10%)
Sep 02, 2022
2.640
2.640
2.400
2.460
134,757
-0.09(-3.53%)
Sep 01, 2022
2.550
2.608
2.460
2.550
70,667
-0.03(-1.16%)
Aug 31, 2022
2.630
2.710
2.560
2.580
99,245
-0.04(-1.53%)
Aug 30, 2022
2.670
2.670
2.550
2.620
85,115
-0.05(-1.87%)
Aug 29, 2022
2.650
2.690
2.610
2.670
73,453
+0.00(+0.00%)
Aug 26, 2022
2.950
2.950
2.640
2.670
134,255
-0.28(-9.49%)
Aug 25, 2022
2.880
3.000
2.850
2.950
203,489
+0.11(+3.87%)
Aug 24, 2022
2.760
2.870
2.750
2.840
63,049
+0.07(+2.53%)
Aug 23, 2022
2.660
2.850
2.652
2.770
57,958
+0.07(+2.59%)
Aug 22, 2022
2.830
2.850
2.650
2.700
148,298
-0.21(-7.22%)
Aug 19, 2022
2.980
2.980
2.880
2.910
24,274
-0.07(-2.35%)
Aug 18, 2022
2.920
3.010
2.845
2.980
156,992
+0.05(+1.71%)
Aug 17, 2022
2.920
2.940
2.820
2.930
158,166
-0.02(-0.68%)
Aug 16, 2022
3.020
3.050
2.859
2.950
135,705
-0.05(-1.67%)
Aug 15, 2022
2.980
3.020
2.930
3.000
103,227
+0.02(+0.67%)
Aug 12, 2022
2.860
3.040
2.860
2.980
124,314
+0.09(+3.11%)
Aug 11, 2022
3.080
3.130
2.870
2.890
419,374
-0.12(-3.99%)
Aug 10, 2022
3.010
3.040
2.961
3.010
121,421
+0.04(+1.35%)
Aug 09, 2022
3.210
3.210
2.930
2.970
282,260
-0.14(-4.50%)
Aug 08, 2022
3.050
3.170
2.950
3.110
383,420
+0.11(+3.67%)
Aug 05, 2022
2.980
3.060
2.950
3.000
213,388
-0.02(-0.66%)
Aug 04, 2022
2.890
3.090
2.890
3.020
282,923
+0.11(+3.78%)
Aug 03, 2022
2.970
3.020
2.870
2.910
206,974
-0.05(-1.69%)
Aug 02, 2022
2.830
2.970
2.810
2.960
171,751
+0.09(+3.14%)
Aug 01, 2022
2.810
3.000
2.770
2.870
306,858
+0.04(+1.41%)
Jul 29, 2022
2.820
2.870
2.700
2.830
382,833
-0.07(-2.41%)
Jul 28, 2022
2.890
2.970
2.790
2.900
343,750
+0.01(+0.35%)
Jul 27, 2022
2.920
2.930
2.830
2.890
259,677
-0.02(-0.69%)
Jul 26, 2022
2.890
3.025
2.820
2.910
163,255
-0.00(-0.17%)
Jul 25, 2022
3.040
3.050
2.883
2.915
130,641
-0.12(-4.11%)
Jul 22, 2022
3.420
3.560
2.980
3.040
276,140
-0.40(-11.63%)
Jul 21, 2022
3.310
3.680
3.300
3.440
328,961
+0.15(+4.56%)
Jul 20, 2022
3.280
3.440
3.110
3.290
522,382
+0.00(+0.00%)
Jul 19, 2022
3.180
3.380
3.180
3.290
535,189
+0.13(+4.11%)
Jul 18, 2022
3.160
3.240
3.060
3.160
946,158
-0.01(-0.32%)
Jul 15, 2022
2.970
3.350
2.940
3.170
680,722
+0.19(+6.38%)
Jul 14, 2022
2.680
3.014
2.570
2.980
891,912
+0.26(+9.56%)
Jul 13, 2022
2.480
2.800
2.461
2.720
1,737,671
+0.24(+9.68%)
Jul 12, 2022
2.630
2.720
2.410
2.480
2,453,739
-0.17(-6.42%)
Jul 11, 2022
2.730
2.790
2.590
2.650
6,242,957
-0.04(-1.49%)
Jul 08, 2022
2.620
2.790
2.570
2.690
1,126,572
+0.08(+3.07%)
Jul 07, 2022
2.630
2.780
2.560
2.610
430,855
+0.03(+1.16%)
Jul 06, 2022
2.730
2.760
2.530
2.580
371,105
-0.13(-4.80%)
Jul 05, 2022
2.800
2.950
2.690
2.710
277,061
-0.11(-3.90%)
Jul 01, 2022
3.110
3.110
2.820
2.820
158,113
-0.33(-10.48%)
Jun 30, 2022
3.480
3.745
3.130
3.150
143,469
-0.33(-9.48%)
Jun 29, 2022
3.580
3.740
3.450
3.480
110,616
-0.12(-3.33%)
Jun 28, 2022
4.040
4.040
3.570
3.600
304,281
-0.38(-9.55%)
Jun 27, 2022
4.090
4.090
3.895
3.980
101,761
-0.02(-0.50%)
Jun 24, 2022
4.430
4.530
3.900
4.000
294,331
-0.34(-7.83%)
Jun 23, 2022
4.080
4.510
3.970
4.340
189,942
+0.24(+5.85%)
Jun 22, 2022
4.390
4.450
3.920
4.100
381,775
-0.12(-2.84%)
Jun 21, 2022
4.350
4.790
4.220
4.220
235,953
-0.05(-1.17%)
Jun 17, 2022
4.240
4.590
4.160
4.270
236,323
+0.10(+2.40%)
Jun 16, 2022
4.420
4.480
4.020
4.170
204,829
-0.32(-7.13%)
Jun 15, 2022
4.590
4.910
4.390
4.490
146,961
+0.03(+0.67%)
Jun 14, 2022
4.380
4.540
4.330
4.460
98,917
+0.08(+1.83%)
Jun 13, 2022
4.560
4.560
4.060
4.380
128,752
-0.12(-2.67%)
Jun 10, 2022
4.650
4.670
4.500
4.500
45,339
-0.25(-5.26%)
Jun 09, 2022
5.140
5.150
4.700
4.750
77,295
-0.40(-7.77%)
Jun 08, 2022
5.050
5.215
4.950
5.150
564,074
+0.04(+0.78%)
Jun 07, 2022
4.980
5.380
4.980
5.110
152,511
+0.08(+1.59%)
Jun 06, 2022
4.950
5.230
4.860
5.030
183,564
+0.19(+3.93%)
Jun 03, 2022
4.840
4.950
4.745
4.840
88,848
-0.03(-0.62%)
Jun 02, 2022
4.570
4.990
4.520
4.870
135,271
+0.26(+5.64%)
Jun 01, 2022
5.070
5.070
4.477
4.610
488,034
-0.44(-8.71%)
May 31, 2022
5.590
5.920
5.000
5.050
574,358
-0.45(-8.18%)
May 27, 2022
5.360
5.570
5.110
5.500
259,718
+0.20(+3.77%)
May 26, 2022
5.660
5.721
5.280
5.300
143,131
-0.37(-6.53%)
May 25, 2022
5.700
5.870
5.480
5.670
125,869
-0.08(-1.39%)
May 24, 2022
5.730
5.805
5.575
5.750
138,773
-0.01(-0.17%)
May 23, 2022
5.740
5.805
5.430
5.760
131,083
+0.06(+1.05%)
May 20, 2022
5.610
5.740
5.215
5.700
112,178
+0.07(+1.24%)
May 19, 2022
5.620
5.860
5.460
5.630
159,822
-0.06(-1.05%)
May 18, 2022
5.680
5.850
5.530
5.690
141,580
-0.11(-1.90%)
May 17, 2022
5.890
6.060
5.660
5.800
157,426
-0.09(-1.53%)
May 16, 2022
5.860
6.050
5.740
5.890
76,022
-0.02(-0.34%)
May 13, 2022
5.860
6.030
5.740
5.910
160,023
+0.30(+5.35%)
May 12, 2022
5.800
5.990
5.320
5.610
181,258
-0.29(-4.92%)
May 11, 2022
6.170
6.380
5.700
5.900
128,422
-0.13(-2.16%)
May 10, 2022
5.670
6.150
5.520
6.030
141,699
+0.43(+7.68%)
May 09, 2022
5.570
5.740
5.305
5.600
178,622
-0.07(-1.23%)
May 06, 2022
5.590
6.157
5.215
5.670
244,214
-0.04(-0.70%)
May 05, 2022
5.980
6.080
5.480
5.710
198,085
-0.27(-4.52%)
May 04, 2022
6.010
6.140
5.700
5.980
91,433
-0.06(-0.99%)
May 03, 2022
5.840
6.270
5.585
6.040
155,049
+0.18(+3.07%)
May 02, 2022
5.610
6.080
5.460
5.860
298,517
+0.19(+3.35%)
Apr 29, 2022
5.890
6.130
5.610
5.670
144,839
-0.21(-3.57%)
Apr 28, 2022
5.890
6.048
5.620
5.880
188,160
+0.08(+1.38%)
Apr 27, 2022
5.680
6.310
5.470
5.800
330,977
+0.18(+3.20%)
Apr 26, 2022
5.870
6.010
5.610
5.620
216,252
-0.28(-4.75%)
Apr 25, 2022
5.840
6.320
5.700
5.900
473,265
+0.00(+0.00%)
Apr 22, 2022
6.020
6.260
5.900
5.900
87,468
-0.09(-1.50%)
Apr 21, 2022
6.470
6.535
5.800
5.990
153,368
-0.46(-7.13%)
Apr 20, 2022
6.820
6.920
6.320
6.450
78,010
-0.43(-6.25%)
Apr 19, 2022
6.810
7.000
6.670
6.880
54,622
+0.03(+0.44%)
Apr 18, 2022
7.540
7.540
6.755
6.850
73,328
-0.70(-9.27%)
Apr 14, 2022
7.840
7.990
7.430
7.550
150,547
-0.39(-4.91%)
Apr 13, 2022
7.530
8.030
7.530
7.940
176,435
+0.45(+6.01%)
Apr 12, 2022
7.570
7.700
7.295
7.490
277,208
+0.00(+0.00%)
Apr 11, 2022
7.330
7.655
7.090
7.490
209,300
+0.11(+1.49%)
Apr 08, 2022
7.480
7.680
7.170
7.380
182,425
+0.03(+0.41%)
Apr 07, 2022
7.320
7.900
6.990
7.350
143,244
+0.02(+0.27%)
Apr 06, 2022
6.970
7.530
6.930
7.330
120,310
+0.19(+2.66%)
Apr 05, 2022
7.540
7.640
7.080
7.140
236,212
-0.45(-5.93%)
Apr 04, 2022
6.680
7.620
6.570
7.590
250,879
+0.98(+14.83%)
Apr 01, 2022
6.170
6.640
6.170
6.610
424,460
+0.43(+6.96%)
Mar 31, 2022
6.490
6.640
6.180
6.180
212,202
-0.22(-3.44%)
Mar 30, 2022
6.520
6.970
6.370
6.400
427,672
-0.25(-3.76%)
Mar 29, 2022
6.610
6.690
6.450
6.650
739,647
+0.21(+3.26%)
Mar 28, 2022
6.250
6.490
6.145
6.440
259,404
+0.15(+2.38%)
Mar 25, 2022
6.390
6.540
6.215
6.290
500,407
-0.11(-1.72%)
Mar 24, 2022
6.300
6.550
6.168
6.400
1,253,105
+0.11(+1.75%)
Mar 23, 2022
6.240
6.633
6.170
6.290
507,257
+0.06(+0.96%)
Mar 22, 2022
6.200
6.290
6.000
6.230
1,236,229
+0.04(+0.65%)
Mar 21, 2022
6.560
6.600
6.120
6.190
328,466
-0.30(-4.62%)
Mar 18, 2022
6.870
6.870
6.405
6.490
480,493
-0.26(-3.85%)
Mar 17, 2022
6.500
6.990
6.320
6.750
570,587
+0.28(+4.33%)
Mar 16, 2022
6.320
6.560
6.180
6.470
202,628
+0.16(+2.54%)
Mar 15, 2022
6.500
6.610
6.020
6.310
269,998
+0.04(+0.64%)
Mar 14, 2022
6.970
7.110
6.165
6.270
351,859
-0.61(-8.87%)
Mar 11, 2022
7.200
7.300
6.745
6.880
129,434
-0.26(-3.64%)
Mar 10, 2022
7.370
7.440
7.000
7.140
123,952
-0.29(-3.90%)
Mar 09, 2022
7.480
7.720
7.220
7.430
214,762
+0.23(+3.19%)
Mar 08, 2022
7.000
7.290
6.780
7.200
134,820
+0.26(+3.75%)
Mar 07, 2022
6.990
7.130
6.705
6.940
88,441
-0.07(-1.00%)
Mar 04, 2022
7.410
7.480
6.970
7.010
122,659
-0.44(-5.91%)
Mar 03, 2022
8.060
8.410
7.430
7.450
175,416
-0.49(-6.17%)
Mar 02, 2022
8.510
8.530
7.826
7.940
171,995
-0.54(-6.37%)
Mar 01, 2022
8.150
8.690
7.905
8.480
348,210
+0.31(+3.79%)
Feb 28, 2022
8.520
8.900
8.020
8.170
221,890
-0.51(-5.88%)
Feb 25, 2022
8.850
8.930
8.600
8.680
175,995
-0.15(-1.70%)
Feb 24, 2022
9.330
9.640
8.610
8.830
219,369
-0.88(-9.06%)
Feb 23, 2022
10.09
10.09
9.445
9.710
93,364
-0.31(-3.09%)
Feb 22, 2022
9.780
10.53
9.000
10.02
163,465
+0.14(+1.42%)
Feb 18, 2022
9.880
0
-0.01(-0.10%)
Feb 17, 2022
9.580
9.910
9.574
9.890
61,852
+0.12(+1.23%)
Feb 16, 2022
9.670
10.03
9.620
9.770
98,462
+0.01(+0.10%)
Feb 15, 2022
9.270
9.760
9.270
9.760
90,214
+0.73(+8.08%)
Feb 14, 2022
9.530
9.660
8.960
9.030
70,435
-0.52(-5.45%)
Feb 11, 2022
9.740
9.745
9.010
9.550
99,516
-0.25(-2.55%)
Feb 10, 2022
9.580
10.01
9.300
9.800
178,647
-0.13(-1.31%)
Feb 09, 2022
10.67
10.83
9.860
9.930
137,655
-0.57(-5.43%)
Feb 08, 2022
10.24
10.98
10.24
10.50
109,056
+0.13(+1.25%)
Feb 07, 2022
10.08
10.80
9.710
10.37
134,577
+0.32(+3.18%)
Feb 04, 2022
9.440
10.05
9.290
10.05
68,660
+0.49(+5.13%)
Feb 03, 2022
9.740
8.910
9.560
84,168
-0.35(-3.53%)
Feb 02, 2022
9.930
10.20
9.220
9.910
125,588
-0.02(-0.20%)
Feb 01, 2022
9.430
10.20
9.360
9.930
176,697
+0.62(+6.66%)
Jan 31, 2022
8.750
9.510
9.310
106,371
+0.58(+6.64%)
Jan 28, 2022
7.860
8.840
7.750
8.730
403,635
+0.69(+8.58%)
Jan 27, 2022
8.490
8.825
7.960
8.040
206,278
-0.30(-3.60%)
Jan 26, 2022
8.760
9.150
8.240
8.340
102,097
-0.24(-2.80%)
Jan 25, 2022
8.200
8.750
8.050
8.580
116,625
+0.13(+1.54%)
Jan 24, 2022
7.790
8.450
7.510
8.450
512,482
+0.41(+5.10%)
Jan 21, 2022
7.950
8.520
7.730
8.040
224,493
-0.11(-1.35%)
Jan 20, 2022
8.480
8.870
8.060
8.150
188,309
-0.17(-2.04%)
Jan 19, 2022
8.460
8.900
7.981
8.320
1,354,741
-0.41(-4.70%)
Jan 18, 2022
9.200
9.300
8.525
8.730
238,021
-0.59(-6.33%)
Jan 14, 2022
9.320
0
-0.16(-1.69%)
Jan 13, 2022
10.58
11.17
9.480
9.480
330,142
-1.27(-11.81%)
Jan 12, 2022
11.79
11.99
10.61
10.75
293,196
-1.20(-10.04%)
Jan 11, 2022
12.30
12.41
11.80
11.95
373,000
-0.26(-2.13%)
Jan 10, 2022
12.45
12.74
11.51
12.21
90,361
-0.36(-2.86%)
Jan 07, 2022
13.19
13.43
12.44
12.57
74,993
-0.72(-5.42%)
Jan 06, 2022
12.97
13.70
12.37
13.29
146,071
-0.02(-0.15%)
Jan 05, 2022
14.00
14.27
13.05
13.31
97,302
-0.57(-4.11%)
Jan 04, 2022
14.58
14.88
13.59
13.88
64,663
-0.56(-3.88%)
Jan 03, 2022
14.37
14.76
13.84
14.44
75,134
+0.24(+1.69%)
Dec 31, 2021
14.09
14.78
13.99
14.20
70,671
+0.09(+0.64%)
Dec 30, 2021
13.27
14.76
13.27
14.11
77,352
+0.94(+7.14%)
Dec 29, 2021
13.61
13.89
13.17
13.17
55,772
-0.55(-4.01%)
Dec 28, 2021
14.31
14.40
13.57
13.72
73,513
-0.30(-2.14%)
Dec 27, 2021
14.39
14.45
13.95
14.02
44,191
-0.36(-2.50%)
Dec 23, 2021
13.55
14.54
13.40
14.38
85,232
+0.78(+5.74%)
Dec 22, 2021
13.30
13.96
12.83
13.60
80,070
+0.31(+2.33%)
Dec 21, 2021
13.07
13.42
12.50
13.29
52,877
+0.34(+2.63%)
Dec 20, 2021
12.98
13.11
12.63
12.95
125,281
-0.17(-1.30%)
Dec 17, 2021
11.86
13.26
11.16
13.12
159,700
+1.06(+8.79%)
Dec 16, 2021
13.02
13.12
11.92
12.06
100,433
-0.88(-6.80%)
Dec 15, 2021
12.01
12.96
11.17
12.94
342,100
+0.90(+7.48%)
Dec 14, 2021
11.87
12.31
11.31
12.04
171,572
-0.02(-0.17%)
Dec 13, 2021
11.19
12.13
11.14
12.06
178,318
+0.77(+6.82%)
Dec 10, 2021
11.06
11.99
11.06
11.29
242,625
-0.51(-4.32%)
Dec 09, 2021
12.15
12.15
11.35
11.80
151,029
-0.40(-3.28%)
Dec 08, 2021
12.51
12.79
12.09
12.20
254,981
-0.39(-3.10%)
Dec 07, 2021
12.27
13.19
12.10
12.59
155,727
+0.63(+5.27%)
Dec 06, 2021
11.61
12.16
11.12
11.96
123,809
+0.30(+2.57%)
Dec 03, 2021
12.92
13.14
11.54
11.66
229,411
-1.21(-9.40%)
Dec 02, 2021
11.91
13.04
11.55
12.87
339,227
+0.94(+7.88%)
Dec 01, 2021
13.41
13.57
11.50
11.93
365,252
-1.43(-10.70%)
Nov 30, 2021
12.89
13.50
12.66
13.36
1,002,144
+0.38(+2.93%)
Nov 29, 2021
13.94
13.94
12.92
12.98
287,767
-0.84(-6.08%)
Nov 26, 2021
13.17
13.93
13.00
13.82
140,325
+0.14(+1.02%)
Nov 24, 2021
12.84
13.87
12.71
13.68
286,993
+0.59(+4.51%)
Nov 23, 2021
12.80
13.69
12.54
13.09
625,279
+0.03(+0.23%)
Nov 22, 2021
13.30
13.75
12.63
13.06
491,257
-0.05(-0.38%)
Nov 19, 2021
13.05
13.36
12.07
13.11
904,798
+0.11(+0.85%)
Nov 18, 2021
12.71
13.08
12.74
13.00
258,347
-0.03(-0.23%)
Nov 17, 2021
13.17
13.56
12.64
13.03
183,546
-0.32(-2.40%)
Nov 16, 2021
13.09
14.18
12.93
13.35
343,745
+0.36(+2.77%)
Nov 15, 2021
12.84
13.24
12.23
12.99
511,355
+0.10(+0.78%)
Nov 12, 2021
11.25
12.99
10.94
12.89
397,217
+1.89(+17.18%)
Nov 11, 2021
10.17
11.02
9.870
11.00
373,354
+0.85(+8.37%)
Nov 10, 2021
10.06
10.15
530,444
-0.17(-1.65%)
Nov 09, 2021
10.53
10.56
10.05
10.32
94,286
-0.24(-2.27%)
Nov 08, 2021
11.03
11.16
10.38
10.56
199,438
-0.44(-4.00%)
Nov 05, 2021
11.13
11.34
10.72
11.00
156,123
-0.14(-1.26%)
Nov 04, 2021
11.06
11.37
10.55
11.14
318,858
+0.09(+0.81%)
Nov 03, 2021
9.990
11.18
9.690
11.05
466,855
+0.94(+9.30%)
Nov 02, 2021
9.520
10.30
9.140
10.11
372,291
+0.63(+6.65%)
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.