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
Aquestive Therapeutics Inc
(NQ:
AQST
)
3.060
-0.010 (-0.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
5.140
5.170
4.760
4.840
583,500
-0.37(-7.10%)
Oct 29, 2020
5.130
5.240
5.010
5.210
335,637
+0.06(+1.17%)
Oct 28, 2020
5.260
5.260
4.900
5.150
549,214
-0.25(-4.63%)
Oct 27, 2020
5.120
5.450
5.020
5.400
385,988
+0.29(+5.68%)
Oct 26, 2020
5.230
5.380
5.045
5.110
363,392
-0.15(-2.85%)
Oct 23, 2020
5.330
5.380
5.190
5.260
289,300
-0.06(-1.13%)
Oct 22, 2020
5.200
5.340
5.100
5.320
698,151
+0.15(+2.90%)
Oct 21, 2020
5.300
5.317
5.020
5.170
461,050
-0.15(-2.82%)
Oct 20, 2020
5.460
5.500
5.070
5.320
561,132
-0.06(-1.12%)
Oct 19, 2020
5.050
5.540
5.050
5.380
768,962
+0.35(+6.96%)
Oct 16, 2020
4.950
5.161
4.949
5.030
458,400
+0.03(+0.60%)
Oct 15, 2020
4.840
5.000
4.720
5.000
443,351
+0.11(+2.25%)
Oct 14, 2020
5.090
5.130
4.810
4.890
679,297
-0.16(-3.17%)
Oct 13, 2020
4.780
5.200
4.700
5.050
1,202,440
+0.34(+7.22%)
Oct 12, 2020
4.900
4.930
4.700
4.710
730,176
-0.12(-2.48%)
Oct 09, 2020
4.760
4.840
4.726
4.830
699,100
+0.09(+1.90%)
Oct 08, 2020
4.750
4.810
4.640
4.740
688,295
+0.07(+1.50%)
Oct 07, 2020
4.780
4.830
4.650
4.670
964,010
-0.09(-1.89%)
Oct 06, 2020
4.850
4.900
4.670
4.760
744,471
-0.06(-1.24%)
Oct 05, 2020
4.700
4.850
4.660
4.820
657,820
+0.15(+3.21%)
Oct 02, 2020
4.430
4.900
4.380
4.670
1,082,100
+0.02(+0.43%)
Oct 01, 2020
4.990
5.000
4.510
4.650
1,567,132
-0.21(-4.32%)
Sep 30, 2020
4.540
5.220
4.530
4.860
3,597,186
+0.45(+10.20%)
Sep 29, 2020
5.060
5.060
4.400
4.410
2,740,554
-0.56(-11.27%)
Sep 28, 2020
5.030
5.460
4.720
4.970
5,344,428
-2.64(-34.69%)
Sep 25, 2020
7.890
8.040
7.400
7.610
1,735,200
-0.18(-2.31%)
Sep 24, 2020
7.850
8.170
7.340
7.790
1,143,452
-0.23(-2.87%)
Sep 23, 2020
8.490
8.600
7.850
8.020
984,670
-0.46(-5.42%)
Sep 22, 2020
8.970
9.000
8.200
8.480
1,298,535
-0.38(-4.29%)
Sep 21, 2020
8.950
9.090
8.520
8.860
1,132,226
-0.19(-2.10%)
Sep 18, 2020
9.030
9.100
8.610
9.050
1,322,900
+0.14(+1.57%)
Sep 17, 2020
7.740
8.930
7.590
8.910
1,816,698
+1.09(+13.94%)
Sep 16, 2020
8.100
8.310
7.780
7.820
1,340,489
-0.38(-4.63%)
Sep 15, 2020
8.360
8.590
8.090
8.200
1,287,455
-0.41(-4.76%)
Sep 14, 2020
9.180
9.320
8.270
8.610
1,494,377
-0.48(-5.28%)
Sep 11, 2020
8.860
9.465
8.660
9.090
2,127,900
+0.43(+4.97%)
Sep 10, 2020
8.460
8.970
8.460
8.660
1,307,067
+0.27(+3.22%)
Sep 09, 2020
7.650
8.470
7.630
8.390
1,093,210
+0.85(+11.27%)
Sep 08, 2020
7.060
7.820
6.970
7.540
895,821
+0.31(+4.29%)
Sep 04, 2020
7.300
7.430
6.650
7.230
880,200
+0.03(+0.42%)
Sep 03, 2020
7.760
7.880
6.820
7.200
1,313,917
-0.61(-7.81%)
Sep 02, 2020
7.860
7.930
7.610
7.810
586,190
-0.03(-0.38%)
Sep 01, 2020
7.860
7.890
7.530
7.840
657,339
-0.02(-0.25%)
Aug 31, 2020
7.800
7.970
7.480
7.860
702,303
+0.12(+1.55%)
Aug 28, 2020
7.890
7.990
7.740
7.740
475,900
-0.08(-1.02%)
Aug 27, 2020
8.130
8.150
7.520
7.820
902,529
-0.28(-3.46%)
Aug 26, 2020
8.000
8.380
7.940
8.100
683,772
+0.11(+1.38%)
Aug 25, 2020
7.890
8.140
7.740
7.990
519,953
+0.10(+1.27%)
Aug 24, 2020
8.220
8.310
7.450
7.890
1,273,582
-0.32(-3.90%)
Aug 21, 2020
8.610
8.697
8.118
8.210
911,300
-0.38(-4.42%)
Aug 20, 2020
8.220
8.950
8.170
8.590
2,019,311
+0.39(+4.76%)
Aug 19, 2020
8.160
8.380
8.010
8.200
978,457
+0.10(+1.23%)
Aug 18, 2020
7.670
8.350
7.500
8.100
1,599,876
+0.51(+6.72%)
Aug 17, 2020
7.340
7.980
7.130
7.590
2,060,403
+0.46(+6.45%)
Aug 14, 2020
6.670
7.340
6.670
7.130
1,409,400
+0.51(+7.70%)
Aug 13, 2020
6.440
6.780
6.310
6.620
517,186
+0.21(+3.28%)
Aug 12, 2020
6.780
6.800
6.320
6.410
705,272
-0.20(-3.03%)
Aug 11, 2020
7.120
7.150
6.540
6.610
1,004,481
-0.34(-4.89%)
Aug 10, 2020
6.430
7.110
6.430
6.950
2,113,056
+0.66(+10.49%)
Aug 07, 2020
6.030
6.330
6.013
6.290
744,500
+0.22(+3.62%)
Aug 06, 2020
6.040
6.190
5.930
6.070
758,091
+0.15(+2.53%)
Aug 05, 2020
5.850
6.200
5.680
5.920
1,454,154
+0.12(+2.07%)
Aug 04, 2020
5.690
5.890
5.390
5.800
1,217,529
+0.11(+1.93%)
Aug 03, 2020
5.260
5.850
5.230
5.690
800,194
+0.43(+8.17%)
Jul 31, 2020
5.340
5.400
5.110
5.260
373,100
-0.08(-1.50%)
Jul 30, 2020
5.070
5.430
5.010
5.340
546,602
+0.20(+3.89%)
Jul 29, 2020
5.230
5.280
5.040
5.140
328,458
-0.09(-1.72%)
Jul 28, 2020
5.240
5.330
5.130
5.230
300,253
-0.03(-0.57%)
Jul 27, 2020
5.190
5.370
5.050
5.260
561,837
+0.15(+3.04%)
Jul 24, 2020
5.110
5.170
4.920
5.105
578,400
-0.02(-0.49%)
Jul 23, 2020
5.150
5.580
5.020
5.130
981,184
+0.02(+0.39%)
Jul 22, 2020
5.020
5.130
4.900
5.110
450,876
+0.10(+2.00%)
Jul 21, 2020
5.190
5.200
4.985
5.010
811,755
-0.12(-2.34%)
Jul 20, 2020
4.800
5.150
4.800
5.130
763,487
+0.41(+8.69%)
Jul 17, 2020
4.390
4.800
4.353
4.720
673,200
+0.37(+8.51%)
Jul 16, 2020
4.350
4.370
4.180
4.350
388,586
-0.03(-0.68%)
Jul 15, 2020
4.150
4.410
4.150
4.380
486,862
+0.25(+6.05%)
Jul 14, 2020
4.180
4.240
3.990
4.130
539,528
-0.08(-1.90%)
Jul 13, 2020
4.440
4.480
4.180
4.210
469,773
-0.08(-1.86%)
Jul 10, 2020
4.550
4.550
4.200
4.290
581,200
-0.25(-5.51%)
Jul 09, 2020
4.640
4.680
4.330
4.540
537,222
-0.07(-1.52%)
Jul 08, 2020
4.610
4.700
4.500
4.610
710,042
+0.03(+0.66%)
Jul 07, 2020
4.710
4.710
4.550
4.580
494,072
-0.14(-2.97%)
Jul 06, 2020
4.890
4.900
4.630
4.720
638,946
+0.01(+0.21%)
Jul 02, 2020
4.790
4.820
4.540
4.710
734,500
-0.03(-0.63%)
Jul 01, 2020
4.880
4.954
4.690
4.740
497,825
-0.12(-2.47%)
Jun 30, 2020
4.970
5.020
4.750
4.860
684,392
-0.16(-3.19%)
Jun 29, 2020
5.120
5.150
4.810
5.020
611,766
-0.01(-0.20%)
Jun 26, 2020
5.260
5.325
4.955
5.030
3,083,700
-0.31(-5.81%)
Jun 25, 2020
5.210
5.480
5.050
5.340
706,193
+0.08(+1.52%)
Jun 24, 2020
5.630
5.820
5.200
5.260
821,904
-0.46(-8.04%)
Jun 23, 2020
5.530
5.920
5.480
5.720
1,028,370
+0.31(+5.73%)
Jun 22, 2020
5.460
5.540
5.320
5.410
598,157
-0.05(-0.92%)
Jun 19, 2020
5.310
5.490
5.220
5.460
878,700
+0.23(+4.40%)
Jun 18, 2020
5.130
5.450
5.100
5.230
423,696
+0.01(+0.19%)
Jun 17, 2020
5.270
5.300
5.100
5.220
298,554
-0.08(-1.51%)
Jun 16, 2020
5.330
5.360
5.070
5.300
514,493
+0.10(+1.92%)
Jun 15, 2020
4.660
5.260
4.620
5.200
1,152,615
+0.45(+9.47%)
Jun 12, 2020
4.990
5.050
4.720
4.750
517,900
-0.01(-0.21%)
Jun 11, 2020
4.980
5.090
4.680
4.760
778,208
-0.44(-8.46%)
Jun 10, 2020
5.330
5.340
5.150
5.200
765,513
-0.11(-2.07%)
Jun 09, 2020
5.210
5.400
5.140
5.310
720,592
+0.07(+1.34%)
Jun 08, 2020
5.150
5.480
5.120
5.240
954,279
+0.09(+1.75%)
Jun 05, 2020
5.200
5.480
5.080
5.150
852,400
+0.01(+0.19%)
Jun 04, 2020
5.210
5.320
5.000
5.140
870,751
-0.16(-3.02%)
Jun 03, 2020
5.470
5.580
5.210
5.300
683,803
-0.17(-3.11%)
Jun 02, 2020
5.310
5.590
5.030
5.470
1,268,811
+0.16(+3.01%)
Jun 01, 2020
4.860
5.350
4.850
5.310
1,087,895
+0.44(+9.03%)
May 29, 2020
4.910
5.029
4.730
4.870
792,100
-0.12(-2.40%)
May 28, 2020
5.110
5.190
4.910
4.990
711,022
-0.10(-1.96%)
May 27, 2020
5.160
5.200
4.730
5.090
1,751,200
-0.07(-1.36%)
May 26, 2020
5.750
5.820
5.020
5.160
2,234,260
-0.59(-10.26%)
May 22, 2020
6.530
6.700
5.620
5.750
3,825,900
-0.69(-10.71%)
May 21, 2020
6.210
6.440
5.580
6.440
2,885,813
+0.26(+4.21%)
May 20, 2020
6.460
6.600
5.920
6.180
1,998,791
-0.17(-2.68%)
May 19, 2020
6.680
6.910
6.110
6.350
2,512,168
-0.09(-1.40%)
May 18, 2020
6.010
6.800
6.000
6.440
4,226,303
+0.94(+17.09%)
May 15, 2020
5.460
5.620
5.170
5.500
1,279,300
+0.08(+1.48%)
May 14, 2020
5.430
5.700
5.100
5.420
955,923
-0.10(-1.81%)
May 13, 2020
5.750
6.080
5.000
5.520
1,946,250
-0.17(-2.99%)
May 12, 2020
6.060
6.300
5.650
5.690
1,559,951
-0.11(-1.90%)
May 11, 2020
5.310
5.900
5.260
5.800
1,500,967
+0.65(+12.62%)
May 08, 2020
4.910
5.180
4.700
5.150
1,432,200
+0.47(+10.04%)
May 07, 2020
4.410
4.760
4.390
4.680
1,053,421
+0.36(+8.33%)
May 06, 2020
4.500
4.640
4.250
4.320
914,006
-0.18(-4.00%)
May 05, 2020
4.540
4.730
4.450
4.500
825,292
+0.00(+0.00%)
May 04, 2020
4.250
4.500
4.210
4.500
848,626
+0.33(+7.91%)
May 01, 2020
4.110
4.214
3.800
4.170
704,600
-0.14(-3.25%)
Apr 30, 2020
4.770
4.770
4.290
4.310
665,509
-0.44(-9.26%)
Apr 29, 2020
4.500
4.790
4.290
4.750
840,380
+0.40(+9.20%)
Apr 28, 2020
4.350
4.480
4.170
4.350
873,409
+0.19(+4.57%)
Apr 27, 2020
3.690
4.380
3.670
4.160
1,602,203
+0.61(+17.18%)
Apr 24, 2020
3.680
3.695
3.540
3.550
341,400
-0.10(-2.74%)
Apr 23, 2020
3.600
3.780
3.530
3.650
353,523
+0.12(+3.40%)
Apr 22, 2020
3.800
3.800
3.520
3.530
387,283
-0.18(-4.85%)
Apr 21, 2020
3.600
3.750
3.450
3.710
432,225
+0.11(+3.06%)
Apr 20, 2020
3.600
3.840
3.500
3.600
386,461
-0.03(-0.83%)
Apr 17, 2020
3.840
3.840
3.540
3.630
622,800
-0.06(-1.63%)
Apr 16, 2020
3.850
3.950
3.550
3.690
691,032
-0.07(-1.86%)
Apr 15, 2020
3.830
3.900
3.550
3.760
897,162
+0.01(+0.27%)
Apr 14, 2020
3.700
3.920
3.520
3.750
1,351,262
+0.38(+11.28%)
Apr 13, 2020
3.080
3.430
2.800
3.370
756,248
+0.48(+16.61%)
Apr 09, 2020
2.640
3.181
2.640
2.890
683,900
+0.31(+12.02%)
Apr 08, 2020
2.090
2.690
2.080
2.580
841,843
+0.52(+25.24%)
Apr 07, 2020
2.210
2.250
2.020
2.060
309,561
-0.05(-2.37%)
Apr 06, 2020
1.920
2.180
1.900
2.110
299,330
+0.27(+14.67%)
Apr 03, 2020
1.910
2.040
1.750
1.840
326,500
-0.04(-2.13%)
Apr 02, 2020
1.920
2.000
1.850
1.880
232,275
-0.07(-3.59%)
Apr 01, 2020
2.150
2.150
1.900
1.950
352,988
-0.24(-10.96%)
Mar 31, 2020
2.310
2.350
2.120
2.190
253,073
-0.08(-3.52%)
Mar 30, 2020
2.330
2.440
2.150
2.270
270,450
-0.02(-0.87%)
Mar 27, 2020
2.020
2.350
1.960
2.290
481,300
+0.27(+13.37%)
Mar 26, 2020
2.000
2.160
1.940
2.020
335,266
+0.01(+0.50%)
Mar 25, 2020
2.000
2.140
1.860
2.010
287,560
+0.05(+2.55%)
Mar 24, 2020
1.950
2.140
1.900
1.960
409,363
+0.13(+7.10%)
Mar 23, 2020
1.860
1.990
1.800
1.830
279,277
-0.03(-1.61%)
Mar 20, 2020
1.840
2.040
1.800
1.860
370,400
+0.10(+5.68%)
Mar 19, 2020
1.560
1.790
1.550
1.760
316,220
+0.17(+10.69%)
Mar 18, 2020
1.770
1.820
1.510
1.590
439,592
-0.19(-10.67%)
Mar 17, 2020
1.630
1.870
1.530
1.780
458,048
+0.24(+15.58%)
Mar 16, 2020
1.500
1.820
1.410
1.540
792,070
-0.14(-8.33%)
Mar 13, 2020
1.910
2.050
1.520
1.680
871,100
-0.24(-12.50%)
Mar 12, 2020
2.350
2.520
1.610
1.920
1,055,936
-1.02(-34.69%)
Mar 11, 2020
3.350
3.400
2.930
2.940
485,155
-0.50(-14.53%)
Mar 10, 2020
3.440
3.480
3.110
3.440
499,787
+0.25(+7.84%)
Mar 09, 2020
3.570
3.630
3.160
3.190
648,615
-0.63(-16.49%)
Mar 06, 2020
4.040
4.100
3.750
3.820
615,200
-0.32(-7.73%)
Mar 05, 2020
4.260
4.359
4.000
4.140
665,610
-0.10(-2.36%)
Mar 04, 2020
3.820
4.320
3.730
4.240
1,146,885
+0.58(+15.85%)
Mar 03, 2020
3.520
3.790
3.510
3.660
348,859
+0.14(+3.98%)
Mar 02, 2020
3.770
3.990
3.500
3.520
517,138
-0.21(-5.63%)
Feb 28, 2020
3.300
3.740
3.270
3.730
537,000
+0.17(+4.78%)
Feb 27, 2020
3.870
3.940
3.500
3.560
957,990
-0.42(-10.55%)
Feb 26, 2020
4.010
4.120
3.900
3.980
774,745
-0.04(-1.00%)
Feb 25, 2020
4.070
4.190
3.910
4.020
577,458
-0.07(-1.71%)
Feb 24, 2020
4.150
4.150
3.960
4.090
338,572
-0.13(-3.08%)
Feb 21, 2020
4.370
4.460
4.130
4.220
389,100
-0.18(-4.09%)
Feb 20, 2020
4.220
4.500
4.210
4.400
317,479
+0.12(+2.80%)
Feb 19, 2020
4.280
4.309
4.160
4.280
417,440
+0.04(+0.94%)
Feb 18, 2020
4.370
4.420
4.200
4.240
585,504
-0.14(-3.20%)
Feb 14, 2020
4.400
4.525
4.300
4.380
434,800
+0.00(+0.00%)
Feb 13, 2020
4.470
4.500
4.300
4.380
351,715
-0.10(-2.23%)
Feb 12, 2020
4.600
4.600
4.250
4.480
548,185
-0.12(-2.61%)
Feb 11, 2020
4.750
4.760
4.390
4.600
940,269
-0.07(-1.50%)
Feb 10, 2020
4.200
4.770
3.990
4.670
2,246,021
+0.71(+17.93%)
Feb 07, 2020
4.150
4.170
3.860
3.960
658,500
-0.17(-4.12%)
Feb 06, 2020
4.310
4.440
3.860
4.130
1,704,487
+0.11(+2.74%)
Feb 05, 2020
3.970
4.020
3.890
4.020
413,148
+0.08(+2.03%)
Feb 04, 2020
3.970
4.030
3.810
3.940
440,711
-0.01(-0.25%)
Feb 03, 2020
4.070
4.170
3.950
3.950
369,879
-0.10(-2.47%)
Jan 31, 2020
4.000
4.070
3.890
4.050
410,000
+0.04(+1.00%)
Jan 30, 2020
4.090
4.120
3.790
4.010
639,756
+0.01(+0.25%)
Jan 29, 2020
4.040
4.100
3.930
4.000
479,433
-0.06(-1.48%)
Jan 28, 2020
3.950
4.100
3.840
4.060
480,957
+0.16(+4.10%)
Jan 27, 2020
3.820
3.980
3.760
3.900
409,482
+0.02(+0.52%)
Jan 24, 2020
4.060
4.060
3.815
3.880
414,700
-0.09(-2.27%)
Jan 23, 2020
3.920
4.020
3.810
3.970
279,546
+0.05(+1.28%)
Jan 22, 2020
4.100
4.100
3.880
3.920
463,502
-0.18(-4.39%)
Jan 21, 2020
4.150
4.150
3.770
4.100
871,807
+0.00(+0.00%)
Jan 17, 2020
4.140
4.300
4.060
4.100
961,600
-0.04(-0.97%)
Jan 16, 2020
4.410
4.450
4.060
4.140
1,086,382
-0.22(-5.05%)
Jan 15, 2020
4.170
4.520
4.170
4.360
1,005,989
+0.19(+4.56%)
Jan 14, 2020
4.370
4.400
4.070
4.170
1,249,186
-0.19(-4.36%)
Jan 13, 2020
5.690
5.720
4.300
4.360
4,034,139
-2.25(-34.04%)
Jan 10, 2020
6.670
6.750
6.430
6.610
674,900
+0.22(+3.44%)
Jan 09, 2020
6.430
6.630
6.200
6.390
469,561
+0.00(+0.00%)
Jan 08, 2020
6.760
6.940
6.380
6.390
682,237
-0.36(-5.33%)
Jan 07, 2020
5.840
6.960
5.820
6.750
1,542,287
+0.91(+15.58%)
Jan 06, 2020
5.800
5.880
5.620
5.840
353,594
-0.02(-0.34%)
Jan 03, 2020
5.870
6.010
5.710
5.860
473,300
-0.17(-2.82%)
Jan 02, 2020
5.900
6.070
5.520
6.030
958,852
+0.21(+3.61%)
Dec 31, 2019
5.350
5.890
5.320
5.820
1,361,200
+0.45(+8.38%)
Dec 30, 2019
5.550
5.610
5.330
5.370
781,101
-0.17(-2.98%)
Dec 27, 2019
6.150
6.219
5.500
5.535
2,105,500
-0.56(-9.26%)
Dec 26, 2019
5.820
6.160
5.760
6.100
1,226,746
+0.30(+5.17%)
Dec 24, 2019
5.450
5.840
5.450
5.800
880,400
+0.32(+5.84%)
Dec 23, 2019
5.490
5.560
5.340
5.480
674,652
+0.04(+0.74%)
Dec 20, 2019
5.460
5.540
5.375
5.440
1,639,600
+0.00(+0.00%)
Dec 19, 2019
5.230
5.490
5.100
5.440
1,172,009
+0.23(+4.41%)
Dec 18, 2019
5.270
5.390
5.180
5.210
744,049
-0.17(-3.16%)
Dec 17, 2019
5.290
5.440
5.160
5.380
1,209,384
+0.09(+1.70%)
Dec 16, 2019
5.350
5.420
5.200
5.290
1,442,693
+0.02(+0.38%)
Dec 13, 2019
5.270
5.590
5.100
5.270
7,604,800
-1.43(-21.34%)
Dec 12, 2019
7.700
7.970
6.500
6.700
1,714,013
-1.00(-12.99%)
Dec 11, 2019
6.800
8.130
6.500
7.700
1,417,835
+0.19(+2.53%)
Dec 10, 2019
7.510
7.770
7.250
7.510
643,225
-0.22(-2.85%)
Dec 09, 2019
8.080
8.310
7.730
7.730
538,403
-0.28(-3.50%)
Dec 06, 2019
8.300
8.482
7.860
8.010
637,400
-0.33(-3.96%)
Dec 05, 2019
8.790
8.800
8.300
8.340
687,166
-0.44(-5.01%)
Dec 04, 2019
8.820
8.820
8.070
8.780
940,414
+0.03(+0.34%)
Dec 03, 2019
8.600
8.930
8.220
8.750
1,021,470
+0.01(+0.11%)
Dec 02, 2019
8.550
10.00
8.250
8.740
3,566,338
+0.95(+12.20%)
Nov 29, 2019
7.360
7.890
7.300
7.790
635,300
+0.52(+7.15%)
Nov 27, 2019
7.200
7.500
6.900
7.270
627,900
+0.06(+0.83%)
Nov 26, 2019
7.250
7.430
7.050
7.210
1,238,343
-0.33(-4.38%)
Nov 25, 2019
7.240
8.100
6.890
7.540
8,439,194
+1.11(+17.26%)
Nov 22, 2019
6.400
7.200
6.400
6.430
1,648,000
+0.23(+3.71%)
Nov 21, 2019
5.880
6.290
5.720
6.200
399,108
+0.42(+7.27%)
Nov 20, 2019
5.500
5.900
5.500
5.780
379,811
+0.34(+6.25%)
Nov 19, 2019
5.470
5.870
5.360
5.440
396,084
+0.03(+0.55%)
Nov 18, 2019
6.000
6.090
5.270
5.410
387,812
-0.59(-9.83%)
Nov 15, 2019
6.140
6.140
5.780
6.000
184,400
-0.14(-2.28%)
Nov 14, 2019
5.900
6.200
5.740
6.140
261,508
+0.28(+4.78%)
Nov 13, 2019
6.150
6.190
5.630
5.860
254,183
+0.12(+2.09%)
Nov 12, 2019
6.180
6.270
5.550
5.740
330,555
-0.25(-4.09%)
Nov 11, 2019
5.450
6.650
5.450
5.985
706,012
+0.58(+10.83%)
Nov 08, 2019
5.160
5.580
5.160
5.400
289,900
+0.18(+3.45%)
Nov 07, 2019
5.370
5.520
5.070
5.220
286,246
-0.01(-0.19%)
Nov 06, 2019
4.330
5.740
4.330
5.230
1,007,729
+1.00(+23.64%)
Nov 05, 2019
4.350
4.440
4.160
4.230
217,204
-0.03(-0.70%)
Nov 04, 2019
4.190
4.410
4.160
4.260
246,329
+0.17(+4.16%)
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.