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
Adc Therapeutics Sa
(NY:
ADCT
)
3.420
-0.060 (-1.72%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2022
3.420
3.680
3.360
3.660
737,441
+0.28(+8.28%)
Nov 29, 2022
3.420
3.460
3.305
3.380
325,558
-0.02(-0.59%)
Nov 28, 2022
3.560
3.650
3.340
3.400
368,847
-0.19(-5.29%)
Nov 25, 2022
3.630
3.760
3.570
3.590
143,506
-0.08(-2.18%)
Nov 23, 2022
3.780
3.808
3.640
3.670
319,241
-0.07(-1.87%)
Nov 22, 2022
3.780
3.820
3.600
3.740
327,592
-0.03(-0.80%)
Nov 21, 2022
3.850
3.900
3.665
3.770
328,251
-0.15(-3.83%)
Nov 18, 2022
4.010
4.180
3.840
3.920
418,699
-0.09(-2.24%)
Nov 17, 2022
4.240
4.300
3.960
4.010
438,172
-0.30(-6.96%)
Nov 16, 2022
4.400
4.470
4.131
4.310
748,903
-0.10(-2.27%)
Nov 15, 2022
4.300
4.670
4.150
4.410
876,767
+0.25(+6.01%)
Nov 14, 2022
4.110
4.290
4.010
4.160
3,469,704
+0.06(+1.46%)
Nov 11, 2022
3.980
4.180
3.875
4.100
854,584
+0.10(+2.50%)
Nov 10, 2022
4.200
4.210
3.980
4.000
634,763
-0.01(-0.25%)
Nov 09, 2022
4.000
4.090
3.716
4.010
459,630
-0.13(-3.14%)
Nov 08, 2022
4.720
4.720
4.130
4.140
500,325
-0.12(-2.82%)
Nov 07, 2022
4.240
4.300
4.080
4.260
302,171
+0.03(+0.71%)
Nov 04, 2022
4.430
4.510
4.190
4.230
226,615
-0.14(-3.20%)
Nov 03, 2022
4.040
4.400
4.000
4.370
933,307
+0.24(+5.81%)
Nov 02, 2022
4.470
4.480
4.110
4.130
233,436
-0.29(-6.56%)
Nov 01, 2022
4.530
4.590
4.410
4.420
424,295
-0.02(-0.45%)
Oct 31, 2022
4.510
4.640
4.420
4.440
129,271
-0.14(-3.06%)
Oct 28, 2022
4.550
4.640
4.420
4.580
528,696
+0.06(+1.33%)
Oct 27, 2022
4.800
4.835
4.500
4.520
90,494
-0.25(-5.24%)
Oct 26, 2022
4.680
5.130
4.610
4.770
348,306
+0.12(+2.58%)
Oct 25, 2022
4.610
4.760
4.530
4.650
162,229
+0.10(+2.20%)
Oct 24, 2022
4.840
4.840
4.450
4.550
147,354
-0.23(-4.81%)
Oct 21, 2022
4.700
4.860
4.370
4.780
243,094
+0.10(+2.14%)
Oct 20, 2022
4.750
4.845
4.610
4.680
99,100
-0.01(-0.21%)
Oct 19, 2022
4.920
4.920
4.610
4.690
139,256
-0.23(-4.67%)
Oct 18, 2022
5.130
5.250
4.860
4.920
162,225
-0.11(-2.19%)
Oct 17, 2022
4.770
5.040
4.570
5.030
424,074
+0.33(+7.02%)
Oct 14, 2022
4.500
4.891
4.500
4.700
191,929
+0.23(+5.15%)
Oct 13, 2022
4.120
4.510
4.080
4.470
271,954
+0.17(+3.95%)
Oct 12, 2022
4.160
4.310
4.050
4.300
127,408
+0.19(+4.62%)
Oct 11, 2022
4.280
4.435
4.010
4.110
326,686
-0.18(-4.20%)
Oct 10, 2022
4.750
4.790
4.290
4.290
299,957
-0.47(-9.87%)
Oct 07, 2022
4.930
5.000
4.730
4.760
142,853
-0.25(-4.99%)
Oct 06, 2022
5.000
5.190
4.970
5.010
69,809
-0.09(-1.76%)
Oct 05, 2022
5.070
5.140
4.870
5.100
196,244
-0.14(-2.67%)
Oct 04, 2022
4.930
5.250
4.870
5.240
270,104
+0.41(+8.49%)
Oct 03, 2022
4.870
4.920
4.690
4.830
224,572
+0.01(+0.21%)
Sep 30, 2022
4.920
5.160
4.820
4.820
176,916
-0.07(-1.43%)
Sep 29, 2022
5.030
5.080
4.840
4.890
153,916
-0.20(-3.93%)
Sep 28, 2022
4.930
5.150
4.930
5.090
183,198
+0.27(+5.60%)
Sep 27, 2022
4.640
4.940
4.580
4.820
218,226
+0.16(+3.43%)
Sep 26, 2022
4.870
5.120
4.660
4.660
226,848
-0.23(-4.70%)
Sep 23, 2022
5.050
5.050
4.725
4.890
255,040
-0.16(-3.17%)
Sep 22, 2022
5.120
5.130
4.860
5.050
210,357
-0.02(-0.39%)
Sep 21, 2022
5.130
5.430
4.940
5.070
364,713
-0.22(-4.16%)
Sep 20, 2022
5.330
5.400
5.205
5.290
224,553
-0.19(-3.47%)
Sep 19, 2022
5.490
5.510
5.100
5.480
376,744
+0.23(+4.38%)
Sep 16, 2022
5.370
5.550
5.200
5.250
251,147
-0.19(-3.49%)
Sep 15, 2022
5.520
5.660
5.360
5.440
130,598
-0.17(-3.03%)
Sep 14, 2022
5.680
5.700
5.510
5.610
191,894
-0.09(-1.58%)
Sep 13, 2022
5.930
5.950
5.600
5.700
245,261
-0.30(-5.00%)
Sep 12, 2022
6.210
6.210
5.950
6.000
155,171
-0.17(-2.76%)
Sep 09, 2022
6.080
6.580
5.790
6.170
338,186
-0.35(-5.37%)
Sep 08, 2022
6.130
6.530
6.130
6.520
135,114
+0.36(+5.84%)
Sep 07, 2022
5.910
6.400
5.910
6.160
184,270
+0.13(+2.16%)
Sep 06, 2022
6.450
6.390
5.980
6.030
369,800
-0.40(-6.22%)
Sep 02, 2022
6.830
7.070
6.330
6.430
302,952
-0.35(-5.16%)
Sep 01, 2022
6.820
6.870
6.390
6.780
335,772
-0.04(-0.59%)
Aug 31, 2022
6.700
6.990
6.700
6.820
116,642
+0.07(+1.04%)
Aug 30, 2022
7.100
7.160
6.740
6.750
187,836
-0.34(-4.80%)
Aug 29, 2022
7.010
7.240
6.850
7.090
190,113
-0.04(-0.56%)
Aug 26, 2022
7.320
7.490
7.000
7.130
230,895
-0.20(-2.73%)
Aug 25, 2022
7.720
7.780
7.110
7.330
100,733
-0.30(-3.93%)
Aug 24, 2022
7.850
7.985
7.600
7.630
101,609
-0.11(-1.42%)
Aug 23, 2022
7.480
7.880
7.260
7.740
136,338
+0.28(+3.75%)
Aug 22, 2022
8.190
8.190
7.110
7.460
352,270
-0.96(-11.40%)
Aug 19, 2022
8.580
8.640
8.200
8.420
119,691
-0.36(-4.10%)
Aug 18, 2022
8.720
8.910
8.340
8.780
160,585
-0.08(-0.90%)
Aug 17, 2022
8.800
9.410
8.660
8.860
150,793
-0.17(-1.88%)
Aug 16, 2022
9.070
9.230
8.623
9.030
336,573
-0.25(-2.69%)
Aug 15, 2022
10.33
10.82
9.075
9.280
483,906
-1.02(-9.90%)
Aug 12, 2022
8.200
10.30
8.200
10.30
474,962
+2.18(+26.85%)
Aug 11, 2022
8.200
8.390
7.990
8.120
204,538
+0.05(+0.62%)
Aug 10, 2022
8.130
8.225
7.700
8.070
214,369
+0.10(+1.25%)
Aug 09, 2022
7.870
8.080
7.640
7.970
219,584
-0.08(-0.99%)
Aug 08, 2022
8.420
8.420
7.960
8.050
659,017
-0.25(-3.01%)
Aug 05, 2022
7.720
8.320
7.670
8.300
226,995
+0.44(+5.60%)
Aug 04, 2022
7.310
7.950
7.310
7.860
211,083
+0.53(+7.23%)
Aug 03, 2022
7.340
7.525
7.190
7.330
146,990
+0.14(+1.95%)
Aug 02, 2022
7.000
7.380
7.000
7.190
188,211
+0.13(+1.84%)
Aug 01, 2022
7.410
7.470
7.030
7.060
268,363
-0.35(-4.72%)
Jul 29, 2022
7.600
7.760
7.400
7.410
155,706
-0.26(-3.39%)
Jul 28, 2022
7.780
7.920
7.310
7.670
194,191
+0.10(+1.32%)
Jul 27, 2022
7.460
7.630
7.080
7.570
286,647
+0.28(+3.84%)
Jul 26, 2022
7.120
7.380
6.920
7.290
491,853
+0.09(+1.25%)
Jul 25, 2022
7.370
7.370
6.950
7.200
682,540
-0.16(-2.17%)
Jul 22, 2022
7.600
7.685
7.350
7.360
138,862
-0.20(-2.65%)
Jul 21, 2022
7.610
7.695
7.430
7.560
156,853
-0.05(-0.66%)
Jul 20, 2022
7.570
7.800
7.470
7.610
396,177
+0.02(+0.26%)
Jul 19, 2022
7.900
7.930
7.470
7.590
366,817
-0.18(-2.32%)
Jul 18, 2022
8.180
8.586
7.760
7.770
268,775
-0.33(-4.07%)
Jul 15, 2022
8.570
8.570
8.070
8.100
803,145
-0.31(-3.69%)
Jul 14, 2022
8.820
8.840
8.330
8.410
199,372
-0.53(-5.93%)
Jul 13, 2022
8.890
9.250
8.740
8.940
383,381
-0.17(-1.87%)
Jul 12, 2022
9.400
9.460
8.805
9.110
388,105
-0.30(-3.19%)
Jul 11, 2022
10.33
10.33
9.410
9.410
272,027
-0.90(-8.73%)
Jul 08, 2022
9.150
10.88
9.110
10.31
746,980
+1.15(+12.55%)
Jul 07, 2022
8.970
9.340
8.930
9.160
121,832
+0.22(+2.46%)
Jul 06, 2022
8.830
9.400
8.750
8.940
247,616
+0.09(+1.02%)
Jul 05, 2022
8.390
8.960
8.380
8.850
284,283
+0.31(+3.63%)
Jul 01, 2022
7.970
8.828
7.970
8.540
334,152
+0.59(+7.42%)
Jun 30, 2022
7.700
7.950
7.390
7.950
193,753
+0.16(+2.05%)
Jun 29, 2022
7.620
7.920
7.500
7.790
46,209
+0.05(+0.65%)
Jun 28, 2022
8.000
8.050
7.490
7.740
283,797
-0.28(-3.49%)
Jun 27, 2022
7.830
8.050
7.420
8.020
207,211
+0.13(+1.65%)
Jun 24, 2022
7.020
7.930
7.020
7.890
441,688
+1.01(+14.68%)
Jun 23, 2022
6.640
6.900
6.560
6.880
384,840
+0.32(+4.88%)
Jun 22, 2022
6.660
6.960
6.500
6.560
416,528
-0.22(-3.24%)
Jun 21, 2022
6.510
7.010
6.300
6.780
407,790
+0.43(+6.77%)
Jun 17, 2022
6.050
6.530
6.050
6.350
624,620
+0.39(+6.54%)
Jun 16, 2022
5.840
6.025
5.520
5.960
353,864
-0.09(-1.49%)
Jun 15, 2022
6.090
6.290
6.035
6.050
175,913
-0.02(-0.33%)
Jun 14, 2022
6.330
6.490
5.990
6.070
555,491
-0.23(-3.65%)
Jun 13, 2022
6.470
6.650
6.002
6.300
223,505
-0.37(-5.55%)
Jun 10, 2022
6.800
7.010
6.410
6.670
398,374
-0.33(-4.71%)
Jun 09, 2022
7.240
7.240
6.990
7.000
172,118
-0.22(-3.05%)
Jun 08, 2022
7.240
7.440
7.060
7.220
244,327
-0.01(-0.14%)
Jun 07, 2022
6.890
7.320
6.750
7.230
97,693
+0.21(+2.99%)
Jun 06, 2022
7.270
7.440
6.880
7.020
135,952
-0.18(-2.50%)
Jun 03, 2022
6.850
7.460
6.770
7.200
229,001
+0.38(+5.57%)
Jun 02, 2022
6.510
7.020
6.320
6.820
209,886
+0.27(+4.12%)
Jun 01, 2022
6.860
6.960
6.400
6.550
155,700
-0.29(-4.24%)
May 31, 2022
7.330
7.530
6.650
6.840
162,486
-0.55(-7.44%)
May 27, 2022
7.200
7.510
6.970
7.390
235,683
+0.13(+1.79%)
May 26, 2022
7.120
7.520
7.120
7.260
131,965
+0.10(+1.40%)
May 25, 2022
7.000
7.260
6.790
7.160
148,745
+0.11(+1.56%)
May 24, 2022
7.520
7.520
6.820
7.050
154,736
-0.46(-6.13%)
May 23, 2022
7.200
7.530
7.000
7.510
139,397
+0.46(+6.52%)
May 20, 2022
7.050
7.160
6.610
7.050
276,430
+0.04(+0.57%)
May 19, 2022
6.410
7.010
6.180
7.010
370,898
+0.56(+8.68%)
May 18, 2022
6.610
6.810
6.390
6.450
238,062
-0.31(-4.59%)
May 17, 2022
7.250
7.250
6.570
6.760
353,690
-0.38(-5.32%)
May 16, 2022
7.350
7.630
7.015
7.140
345,696
-0.25(-3.38%)
May 13, 2022
7.080
7.600
6.880
7.390
834,370
+0.42(+6.03%)
May 12, 2022
6.990
7.380
6.794
6.970
393,437
+0.04(+0.58%)
May 11, 2022
7.790
8.100
6.900
6.930
582,643
-0.96(-12.17%)
May 10, 2022
8.010
8.295
7.610
7.890
549,071
+0.08(+1.02%)
May 09, 2022
10.86
10.98
7.410
7.810
754,002
-3.14(-28.68%)
May 06, 2022
11.30
11.47
10.72
10.95
230,060
-0.37(-3.27%)
May 05, 2022
11.97
12.41
11.01
11.32
182,520
-0.94(-7.67%)
May 04, 2022
11.96
12.48
11.28
12.26
155,034
+0.26(+2.17%)
May 03, 2022
11.72
12.59
11.68
12.00
115,080
+0.08(+0.67%)
May 02, 2022
11.63
12.02
11.45
11.92
73,553
+0.15(+1.27%)
Apr 29, 2022
11.57
12.14
11.43
11.77
207,736
+0.09(+0.77%)
Apr 28, 2022
11.78
12.04
11.10
11.68
234,966
-0.04(-0.34%)
Apr 27, 2022
11.68
12.55
11.45
11.72
84,477
+0.09(+0.77%)
Apr 26, 2022
12.69
12.69
11.58
11.63
114,967
-1.00(-7.92%)
Apr 25, 2022
12.47
12.99
12.34
12.63
69,311
-0.01(-0.08%)
Apr 22, 2022
12.89
13.35
12.46
12.64
140,764
-0.06(-0.47%)
Apr 21, 2022
13.16
13.27
12.66
12.70
62,802
-0.33(-2.53%)
Apr 20, 2022
13.41
13.61
12.95
13.03
121,608
-0.19(-1.44%)
Apr 19, 2022
13.38
13.69
13.10
13.22
92,193
-0.25(-1.86%)
Apr 18, 2022
14.00
14.07
13.32
13.47
111,248
-0.72(-5.07%)
Apr 14, 2022
14.57
14.64
13.86
14.19
148,293
-0.33(-2.27%)
Apr 13, 2022
13.93
14.64
13.86
14.52
77,421
+0.51(+3.64%)
Apr 12, 2022
13.47
14.55
13.40
14.01
364,848
+0.86(+6.54%)
Apr 11, 2022
13.80
13.83
12.38
13.15
213,939
-0.69(-4.99%)
Apr 08, 2022
14.31
14.40
13.73
13.84
78,161
-0.42(-2.95%)
Apr 07, 2022
14.54
14.54
13.90
14.26
100,849
-0.21(-1.45%)
Apr 06, 2022
14.50
14.71
14.35
14.47
138,855
-0.26(-1.77%)
Apr 05, 2022
14.99
15.62
14.50
14.73
168,287
-0.26(-1.73%)
Apr 04, 2022
14.84
16.04
14.75
14.99
377,336
+0.16(+1.08%)
Apr 01, 2022
14.72
15.23
14.53
14.83
327,680
+0.14(+0.95%)
Mar 31, 2022
14.88
15.22
14.30
14.69
170,246
-0.09(-0.61%)
Mar 30, 2022
14.49
15.40
14.49
14.78
153,011
+0.29(+2.00%)
Mar 29, 2022
14.28
15.24
14.08
14.49
214,227
+0.22(+1.54%)
Mar 28, 2022
13.27
14.40
13.10
14.27
326,041
+0.96(+7.21%)
Mar 25, 2022
13.51
13.72
13.15
13.31
162,082
-0.22(-1.63%)
Mar 24, 2022
13.67
13.72
13.38
13.53
97,808
-0.05(-0.37%)
Mar 23, 2022
13.82
13.97
13.46
13.58
121,197
-0.40(-2.86%)
Mar 22, 2022
13.28
14.00
13.28
13.98
162,896
+0.70(+5.27%)
Mar 21, 2022
14.29
14.32
13.24
13.28
196,887
-0.97(-6.81%)
Mar 18, 2022
14.62
15.27
14.14
14.25
251,474
-0.38(-2.60%)
Mar 17, 2022
13.75
15.29
13.75
14.63
166,762
+0.73(+5.25%)
Mar 16, 2022
13.81
14.29
13.52
13.90
115,551
+0.28(+2.06%)
Mar 15, 2022
13.48
13.82
13.48
13.62
50,071
+0.08(+0.59%)
Mar 14, 2022
14.02
14.06
13.39
13.54
82,467
-0.48(-3.42%)
Mar 11, 2022
14.26
14.53
13.91
14.02
56,010
-0.27(-1.89%)
Mar 10, 2022
14.47
15.02
14.23
14.29
96,241
-0.41(-2.79%)
Mar 09, 2022
14.13
15.00
14.13
14.70
88,277
+0.78(+5.60%)
Mar 08, 2022
14.09
14.37
13.59
13.92
136,998
-0.08(-0.57%)
Mar 07, 2022
14.04
14.80
13.10
14.00
225,753
-0.08(-0.57%)
Mar 04, 2022
15.00
15.24
13.91
14.08
110,838
-0.69(-4.67%)
Mar 03, 2022
17.00
17.00
14.50
14.77
569,853
-1.45(-8.94%)
Mar 02, 2022
16.44
16.52
16.00
16.22
186,538
-0.34(-2.05%)
Mar 01, 2022
16.82
16.90
16.43
16.56
98,441
-0.14(-0.84%)
Feb 28, 2022
16.72
17.28
16.50
16.70
92,879
-0.23(-1.36%)
Feb 25, 2022
16.49
17.03
16.28
16.93
70,121
+0.51(+3.11%)
Feb 24, 2022
15.17
16.51
14.96
16.42
97,861
+0.85(+5.46%)
Feb 23, 2022
15.62
15.81
15.23
15.57
193,892
+0.07(+0.45%)
Feb 22, 2022
15.11
15.73
14.90
15.50
108,531
+0.30(+1.97%)
Feb 18, 2022
15.20
0
-0.16(-1.04%)
Feb 17, 2022
15.16
15.80
15.03
15.36
138,747
+0.01(+0.07%)
Feb 16, 2022
15.56
15.82
15.05
15.35
65,459
-0.22(-1.41%)
Feb 15, 2022
14.97
15.61
14.95
15.57
40,986
+0.60(+4.01%)
Feb 14, 2022
15.34
15.66
14.77
14.97
65,070
-0.32(-2.09%)
Feb 11, 2022
16.22
16.35
15.06
15.29
131,605
-0.97(-5.97%)
Feb 10, 2022
16.99
17.89
16.10
16.26
124,042
-1.13(-6.50%)
Feb 09, 2022
16.44
17.39
16.41
17.39
124,374
+1.03(+6.30%)
Feb 08, 2022
16.59
16.59
15.55
16.36
221,989
-0.02(-0.12%)
Feb 07, 2022
16.00
16.62
15.88
16.38
205,735
+0.25(+1.55%)
Feb 04, 2022
15.86
16.23
15.49
16.13
88,979
+0.38(+2.41%)
Feb 03, 2022
15.57
15.75
144,848
-0.12(-0.76%)
Feb 02, 2022
16.63
16.63
15.41
15.87
128,200
-0.78(-4.68%)
Feb 01, 2022
15.88
16.87
15.57
16.65
100,539
+0.76(+4.78%)
Jan 31, 2022
14.99
16.16
15.89
123,491
+0.94(+6.29%)
Jan 28, 2022
14.70
15.20
14.39
14.95
156,225
+0.28(+1.91%)
Jan 27, 2022
15.80
16.10
14.65
14.67
143,037
-1.07(-6.80%)
Jan 26, 2022
16.12
16.82
15.65
15.74
107,302
-0.37(-2.30%)
Jan 25, 2022
15.44
16.69
15.35
16.11
236,229
+0.66(+4.27%)
Jan 24, 2022
15.25
15.55
13.34
15.45
942,208
-0.22(-1.40%)
Jan 21, 2022
15.66
16.04
15.31
15.67
214,431
-0.02(-0.13%)
Jan 20, 2022
17.29
17.47
15.69
15.69
236,481
-1.09(-6.50%)
Jan 19, 2022
17.17
17.43
16.42
16.78
216,804
-0.16(-0.94%)
Jan 18, 2022
16.93
17.38
16.55
16.94
327,089
-0.28(-1.63%)
Jan 14, 2022
17.22
0
-1.77(-9.32%)
Jan 13, 2022
18.92
19.95
18.76
18.99
133,015
+0.11(+0.58%)
Jan 12, 2022
20.01
20.15
18.75
18.88
91,962
-1.11(-5.55%)
Jan 11, 2022
19.75
20.67
19.55
19.99
111,980
+0.11(+0.55%)
Jan 10, 2022
19.44
19.89
18.67
19.88
176,138
+0.08(+0.40%)
Jan 07, 2022
20.04
20.40
19.65
19.80
120,791
-0.19(-0.95%)
Jan 06, 2022
19.37
20.13
19.06
19.99
160,441
+0.40(+2.04%)
Jan 05, 2022
20.04
20.37
19.30
19.59
245,449
-0.44(-2.20%)
Jan 04, 2022
19.84
20.17
18.61
20.03
168,108
+0.34(+1.73%)
Jan 03, 2022
20.22
20.29
19.20
19.69
178,551
-0.51(-2.52%)
Dec 31, 2021
20.66
21.27
20.16
20.20
72,256
-0.62(-2.98%)
Dec 30, 2021
20.23
21.59
20.05
20.82
104,362
+0.37(+1.81%)
Dec 29, 2021
20.14
20.70
19.51
20.45
150,312
+0.14(+0.69%)
Dec 28, 2021
20.40
21.20
20.25
20.31
145,361
-0.36(-1.74%)
Dec 27, 2021
21.03
21.20
20.47
20.67
62,294
-0.59(-2.78%)
Dec 23, 2021
20.75
22.52
20.75
21.26
267,150
+0.50(+2.41%)
Dec 22, 2021
19.87
21.41
19.53
20.76
178,090
+0.41(+2.01%)
Dec 21, 2021
21.01
21.23
19.64
20.35
121,373
-0.67(-3.19%)
Dec 20, 2021
19.58
21.32
19.00
21.02
280,965
+1.12(+5.63%)
Dec 17, 2021
19.01
20.20
18.70
19.90
137,547
+0.61(+3.16%)
Dec 16, 2021
20.10
20.53
18.86
19.29
218,218
-0.65(-3.26%)
Dec 15, 2021
19.20
19.96
18.33
19.94
247,498
+0.56(+2.89%)
Dec 14, 2021
19.84
20.27
19.02
19.38
194,288
-0.88(-4.34%)
Dec 13, 2021
20.10
20.43
18.86
20.26
126,429
-0.10(-0.49%)
Dec 10, 2021
20.50
20.99
20.03
20.36
134,861
-0.04(-0.20%)
Dec 09, 2021
21.31
21.35
20.27
20.40
73,810
-0.85(-4.00%)
Dec 08, 2021
21.64
21.64
20.67
21.25
107,384
-0.08(-0.38%)
Dec 07, 2021
20.17
21.69
20.17
21.33
88,256
+1.27(+6.33%)
Dec 06, 2021
21.40
21.46
19.97
20.06
224,926
-1.40(-6.52%)
Dec 03, 2021
22.57
23.28
21.30
21.46
153,808
-0.96(-4.28%)
Dec 02, 2021
21.75
22.50
21.34
22.42
120,756
+0.57(+2.61%)
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.