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
Sangamo Therapeutics
(NQ:
SGMO
)
0.5952
-0.0227 (-3.67%)
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 (%)
Nov 29, 2019
10.86
10.93
10.64
10.80
680,000
+0.04(+0.37%)
Nov 27, 2019
10.50
10.84
10.30
10.76
1,373,200
+0.36(+3.46%)
Nov 26, 2019
10.39
10.55
10.11
10.40
1,421,405
+0.05(+0.48%)
Nov 25, 2019
9.920
10.35
9.880
10.35
1,361,783
+0.54(+5.50%)
Nov 22, 2019
9.750
9.880
9.610
9.810
668,800
+0.13(+1.34%)
Nov 21, 2019
9.720
9.810
9.490
9.680
1,009,783
-0.02(-0.21%)
Nov 20, 2019
9.600
9.960
9.580
9.700
1,305,614
+0.02(+0.21%)
Nov 19, 2019
9.410
10.05
9.410
9.680
1,790,605
+0.34(+3.64%)
Nov 18, 2019
9.440
9.500
9.190
9.340
1,071,745
-0.07(-0.74%)
Nov 15, 2019
9.530
9.530
9.360
9.410
817,900
-0.04(-0.42%)
Nov 14, 2019
9.700
9.710
9.330
9.450
707,366
-0.24(-2.48%)
Nov 13, 2019
9.560
9.890
9.450
9.690
701,124
+0.07(+0.73%)
Nov 12, 2019
9.760
9.950
9.550
9.620
964,519
-0.16(-1.64%)
Nov 11, 2019
9.740
9.910
9.650
9.780
651,609
-0.07(-0.71%)
Nov 08, 2019
9.300
10.05
9.250
9.850
1,237,000
+0.51(+5.46%)
Nov 07, 2019
9.870
10.59
9.250
9.340
2,191,132
-0.12(-1.27%)
Nov 06, 2019
9.450
9.570
9.400
9.460
1,553,608
+0.00(+0.00%)
Nov 05, 2019
9.170
9.490
9.070
9.460
833,140
+0.29(+3.16%)
Nov 04, 2019
9.600
9.620
9.150
9.170
1,363,777
-0.28(-2.96%)
Nov 01, 2019
9.140
9.590
9.060
9.450
1,090,700
+0.40(+4.42%)
Oct 31, 2019
9.200
9.300
8.880
9.050
838,730
-0.20(-2.16%)
Oct 30, 2019
9.350
9.410
9.090
9.250
1,060,123
-0.09(-0.96%)
Oct 29, 2019
9.350
9.540
9.270
9.340
1,083,917
+0.02(+0.21%)
Oct 28, 2019
9.000
9.410
8.970
9.320
838,619
+0.36(+4.02%)
Oct 25, 2019
8.630
9.000
8.580
8.960
834,400
+0.29(+3.34%)
Oct 24, 2019
8.730
8.740
8.440
8.670
1,069,558
-0.02(-0.23%)
Oct 23, 2019
8.610
8.780
8.490
8.690
950,479
+0.06(+0.70%)
Oct 22, 2019
8.560
8.690
8.460
8.630
693,785
+0.16(+1.89%)
Oct 21, 2019
8.350
8.500
8.310
8.470
647,861
+0.16(+1.86%)
Oct 18, 2019
8.540
8.660
8.275
8.315
847,600
-0.32(-3.65%)
Oct 17, 2019
8.380
8.660
8.320
8.630
1,034,300
+0.29(+3.48%)
Oct 16, 2019
8.430
8.690
8.310
8.340
1,208,554
-0.06(-0.71%)
Oct 15, 2019
8.050
8.450
7.940
8.400
3,647,706
+0.37(+4.61%)
Oct 14, 2019
8.060
8.300
8.010
8.030
1,388,320
-0.17(-2.07%)
Oct 11, 2019
8.160
8.360
8.095
8.200
2,277,500
+0.15(+1.86%)
Oct 10, 2019
8.160
8.330
7.700
8.050
1,952,156
-0.07(-0.86%)
Oct 09, 2019
8.390
8.400
8.000
8.120
828,612
-0.16(-1.93%)
Oct 08, 2019
8.510
8.570
8.280
8.280
991,746
-0.31(-3.61%)
Oct 07, 2019
8.550
8.810
8.530
8.590
957,446
+0.06(+0.70%)
Oct 04, 2019
8.630
8.700
8.230
8.530
1,102,700
-0.09(-1.04%)
Oct 03, 2019
8.620
8.720
8.380
8.620
899,532
-0.03(-0.35%)
Oct 02, 2019
8.550
8.830
8.310
8.650
1,332,003
+0.03(+0.35%)
Oct 01, 2019
9.080
9.260
8.550
8.620
1,235,520
-0.43(-4.75%)
Sep 30, 2019
9.210
9.260
8.945
9.050
1,020,692
-0.14(-1.52%)
Sep 27, 2019
9.440
9.610
9.110
9.190
1,296,300
-0.25(-2.65%)
Sep 26, 2019
10.08
10.09
9.430
9.440
1,370,887
-0.66(-6.53%)
Sep 25, 2019
10.13
10.29
9.870
10.10
920,062
-0.03(-0.30%)
Sep 24, 2019
10.73
10.80
10.07
10.13
1,668,368
-0.59(-5.50%)
Sep 23, 2019
10.66
10.84
10.61
10.72
774,489
+0.06(+0.56%)
Sep 20, 2019
10.60
10.97
10.50
10.66
2,179,000
+0.03(+0.28%)
Sep 19, 2019
10.82
10.90
10.58
10.63
717,854
-0.14(-1.30%)
Sep 18, 2019
11.11
11.12
10.64
10.77
834,229
-0.39(-3.49%)
Sep 17, 2019
11.30
11.39
11.09
11.16
759,638
-0.14(-1.24%)
Sep 16, 2019
10.73
11.32
10.68
11.30
807,077
+0.45(+4.15%)
Sep 13, 2019
11.11
11.25
10.84
10.85
789,200
-0.26(-2.34%)
Sep 12, 2019
11.26
11.30
10.97
11.11
817,484
-0.14(-1.24%)
Sep 11, 2019
10.73
11.27
10.68
11.25
1,032,043
+0.52(+4.85%)
Sep 10, 2019
10.30
10.73
10.21
10.73
932,272
+0.34(+3.27%)
Sep 09, 2019
10.60
10.64
10.26
10.39
894,705
-0.23(-2.17%)
Sep 06, 2019
10.80
10.98
10.61
10.62
771,900
-0.25(-2.30%)
Sep 05, 2019
10.59
10.97
10.43
10.87
976,606
+0.41(+3.92%)
Sep 04, 2019
10.55
10.56
10.13
10.46
1,180,671
-0.01(-0.10%)
Sep 03, 2019
10.83
10.90
10.30
10.47
1,375,094
-0.43(-3.94%)
Aug 30, 2019
11.18
11.24
10.89
10.90
694,100
-0.24(-2.15%)
Aug 29, 2019
11.16
11.29
11.00
11.14
1,114,990
+0.05(+0.45%)
Aug 28, 2019
10.65
11.09
10.60
11.09
900,793
+0.31(+2.88%)
Aug 27, 2019
10.98
11.09
10.67
10.78
1,117,211
-0.19(-1.73%)
Aug 26, 2019
11.31
11.31
10.76
10.97
1,171,166
-0.05(-0.45%)
Aug 23, 2019
11.35
11.65
10.96
11.02
1,091,400
-0.42(-3.67%)
Aug 22, 2019
11.57
11.59
11.31
11.44
1,082,110
-0.07(-0.61%)
Aug 21, 2019
11.62
11.63
11.41
11.51
766,939
+0.00(+0.00%)
Aug 20, 2019
11.62
11.73
11.40
11.51
1,168,822
-0.09(-0.78%)
Aug 19, 2019
11.49
11.72
11.39
11.60
1,076,799
+0.25(+2.20%)
Aug 16, 2019
11.13
11.37
11.10
11.35
1,296,800
+0.30(+2.71%)
Aug 15, 2019
11.63
11.64
10.96
11.05
1,484,761
-0.51(-4.41%)
Aug 14, 2019
11.20
11.70
11.15
11.56
1,895,721
+0.12(+1.05%)
Aug 13, 2019
11.16
11.70
11.11
11.44
1,479,944
+0.21(+1.87%)
Aug 12, 2019
11.66
11.78
11.12
11.23
1,563,400
-0.54(-4.59%)
Aug 09, 2019
11.99
12.13
11.39
11.77
1,333,200
-0.20(-1.67%)
Aug 08, 2019
12.17
12.38
11.35
11.97
2,256,768
-0.20(-1.64%)
Aug 07, 2019
11.81
12.30
11.53
12.17
1,524,718
+0.33(+2.79%)
Aug 06, 2019
11.34
11.87
11.21
11.84
1,563,909
+0.58(+5.15%)
Aug 05, 2019
11.20
11.49
11.00
11.26
1,715,808
-0.19(-1.66%)
Aug 02, 2019
11.76
11.77
11.23
11.45
1,563,100
-0.39(-3.29%)
Aug 01, 2019
12.00
12.10
11.63
11.84
1,590,607
-0.17(-1.42%)
Jul 31, 2019
12.12
12.49
11.86
12.01
1,847,401
-0.19(-1.56%)
Jul 30, 2019
12.00
12.21
11.87
12.20
1,201,672
+0.08(+0.66%)
Jul 29, 2019
12.24
12.25
11.93
12.12
1,293,129
-0.10(-0.82%)
Jul 26, 2019
11.84
12.23
11.75
12.22
1,347,600
+0.44(+3.74%)
Jul 25, 2019
11.92
11.95
11.67
11.78
998,004
-0.17(-1.42%)
Jul 24, 2019
11.84
11.98
11.71
11.95
866,997
+0.06(+0.50%)
Jul 23, 2019
11.90
11.90
11.67
11.89
883,861
+0.05(+0.42%)
Jul 22, 2019
11.70
11.97
11.61
11.84
1,273,557
+0.24(+2.07%)
Jul 19, 2019
12.15
12.16
11.59
11.60
1,248,400
-0.55(-4.53%)
Jul 18, 2019
11.53
12.18
11.53
12.15
1,336,504
+0.33(+2.79%)
Jul 17, 2019
11.72
11.95
11.69
11.82
1,138,987
+0.13(+1.11%)
Jul 16, 2019
12.00
12.00
11.51
11.69
1,233,125
-0.31(-2.58%)
Jul 15, 2019
11.66
12.07
11.52
12.00
1,824,787
+0.28(+2.39%)
Jul 12, 2019
11.23
11.90
11.23
11.72
1,986,900
+0.45(+3.99%)
Jul 11, 2019
11.34
11.39
11.02
11.27
1,191,150
+0.00(+0.00%)
Jul 10, 2019
11.35
11.57
10.85
11.27
2,228,666
-0.08(-0.70%)
Jul 09, 2019
11.31
11.48
10.55
11.35
4,509,497
-0.13(-1.13%)
Jul 08, 2019
13.00
13.33
11.22
11.48
20,424,176
+0.08(+0.70%)
Jul 05, 2019
11.65
11.85
11.35
11.40
2,198,800
-0.21(-1.81%)
Jul 03, 2019
11.22
11.75
11.16
11.61
1,791,200
+0.44(+3.94%)
Jul 02, 2019
10.54
11.22
10.45
11.17
1,768,854
+0.57(+5.38%)
Jul 01, 2019
10.92
11.07
10.51
10.60
1,584,988
-0.17(-1.58%)
Jun 28, 2019
10.60
10.89
10.43
10.77
4,198,500
+0.22(+2.09%)
Jun 27, 2019
9.670
10.56
9.640
10.55
1,822,215
+0.94(+9.78%)
Jun 26, 2019
9.770
9.860
9.560
9.610
812,407
-0.12(-1.23%)
Jun 25, 2019
9.610
9.850
9.570
9.730
948,868
+0.48(+5.19%)
Jun 24, 2019
10.01
10.25
9.250
9.250
1,518,606
-0.70(-7.04%)
Jun 21, 2019
9.600
10.00
9.410
9.950
2,780,400
+0.30(+3.11%)
Jun 20, 2019
9.830
9.940
9.620
9.650
937,701
-0.06(-0.62%)
Jun 19, 2019
9.910
9.960
9.670
9.710
579,335
-0.20(-2.02%)
Jun 18, 2019
9.840
10.20
9.700
9.910
1,089,936
+0.15(+1.54%)
Jun 17, 2019
9.430
9.770
9.310
9.760
1,577,200
+0.45(+4.83%)
Jun 14, 2019
9.550
9.600
9.280
9.310
762,800
-0.29(-3.02%)
Jun 13, 2019
9.370
9.620
9.280
9.600
984,375
+0.27(+2.89%)
Jun 12, 2019
9.180
9.350
9.100
9.330
830,137
+0.07(+0.76%)
Jun 11, 2019
9.530
9.600
9.120
9.260
796,801
-0.12(-1.28%)
Jun 10, 2019
9.640
9.720
9.340
9.380
871,847
-0.17(-1.78%)
Jun 07, 2019
9.150
9.600
9.070
9.550
936,800
+0.45(+4.95%)
Jun 06, 2019
9.260
9.420
9.030
9.100
955,120
-0.20(-2.15%)
Jun 05, 2019
9.320
9.460
9.200
9.300
936,952
+0.01(+0.11%)
Jun 04, 2019
8.970
9.320
8.760
9.290
2,188,641
+0.41(+4.62%)
Jun 03, 2019
8.790
9.000
8.740
8.880
1,358,691
+0.13(+1.49%)
May 31, 2019
9.320
9.350
8.690
8.750
1,770,500
-0.70(-7.41%)
May 30, 2019
9.650
9.770
9.300
9.450
828,380
-0.20(-2.07%)
May 29, 2019
9.510
9.790
9.390
9.650
1,020,397
+0.02(+0.21%)
May 28, 2019
9.900
9.900
9.620
9.630
925,829
-0.09(-0.93%)
May 24, 2019
9.540
10.18
9.510
9.720
1,188,700
+0.26(+2.75%)
May 23, 2019
9.620
9.750
9.250
9.460
1,237,405
-0.28(-2.87%)
May 22, 2019
10.06
10.13
9.650
9.740
1,136,245
-0.34(-3.37%)
May 21, 2019
9.830
10.12
9.740
10.08
1,399,178
+0.30(+3.07%)
May 20, 2019
10.03
10.06
9.760
9.780
1,183,194
-0.41(-4.02%)
May 17, 2019
10.28
10.39
9.890
10.19
1,781,900
-0.20(-1.92%)
May 16, 2019
10.37
10.64
10.28
10.39
1,564,321
+0.12(+1.17%)
May 15, 2019
9.890
10.43
9.880
10.27
1,903,702
+0.30(+3.01%)
May 14, 2019
9.740
10.05
9.400
9.970
1,826,746
+0.18(+1.84%)
May 13, 2019
9.750
10.13
9.660
9.790
2,389,560
-0.32(-3.17%)
May 10, 2019
9.690
10.16
9.330
10.11
1,904,700
+0.47(+4.88%)
May 09, 2019
10.56
10.63
9.610
9.640
3,719,911
-1.67(-14.77%)
May 08, 2019
11.34
11.47
11.16
11.31
903,201
-0.01(-0.09%)
May 07, 2019
11.76
11.81
11.21
11.32
1,110,088
-0.61(-5.11%)
May 06, 2019
11.25
11.99
11.25
11.93
1,145,151
+0.36(+3.11%)
May 03, 2019
11.39
11.59
11.28
11.57
1,340,800
+0.22(+1.94%)
May 02, 2019
11.32
11.55
10.95
11.35
1,553,895
-0.03(-0.26%)
May 01, 2019
11.70
11.80
11.36
11.38
1,201,256
-0.31(-2.65%)
Apr 30, 2019
12.07
12.16
11.58
11.69
1,315,329
-0.39(-3.23%)
Apr 29, 2019
12.10
12.33
12.06
12.08
808,321
-0.01(-0.08%)
Apr 26, 2019
11.85
12.14
11.74
12.09
727,700
+0.24(+2.03%)
Apr 25, 2019
11.84
11.92
11.58
11.85
777,952
-0.03(-0.25%)
Apr 24, 2019
12.00
12.02
11.70
11.88
1,162,129
-0.12(-1.00%)
Apr 23, 2019
11.75
12.09
11.54
12.00
1,657,150
+0.23(+1.95%)
Apr 22, 2019
11.70
11.82
11.48
11.77
854,390
+0.07(+0.60%)
Apr 18, 2019
11.67
11.82
11.43
11.70
2,073,500
+0.00(+0.00%)
Apr 17, 2019
12.02
12.07
11.40
11.70
1,844,987
-0.29(-2.42%)
Apr 16, 2019
12.18
12.28
11.94
11.99
1,678,565
-0.15(-1.24%)
Apr 15, 2019
12.11
12.35
11.84
12.14
1,362,838
-0.02(-0.16%)
Apr 12, 2019
12.32
12.53
12.01
12.16
1,442,400
-0.06(-0.49%)
Apr 11, 2019
12.48
12.66
12.09
12.22
1,830,896
-0.26(-2.08%)
Apr 10, 2019
12.48
12.55
12.13
12.48
1,442,633
+0.09(+0.73%)
Apr 09, 2019
12.56
12.80
12.34
12.39
2,013,413
-0.22(-1.74%)
Apr 08, 2019
12.45
12.73
12.08
12.61
2,594,156
+0.03(+0.24%)
Apr 05, 2019
12.20
12.65
12.06
12.58
3,073,700
+0.44(+3.62%)
Apr 04, 2019
12.18
12.60
11.71
12.14
11,635,948
-0.89(-6.83%)
Apr 03, 2019
12.45
13.36
12.25
13.03
7,136,574
+0.74(+6.02%)
Apr 02, 2019
13.83
13.91
11.90
12.29
22,261,736
+2.92(+31.16%)
Apr 01, 2019
9.550
9.700
9.300
9.370
1,154,329
-0.17(-1.78%)
Mar 29, 2019
9.410
9.590
9.350
9.540
1,078,000
+0.22(+2.36%)
Mar 28, 2019
9.090
9.330
9.020
9.320
646,453
+0.23(+2.53%)
Mar 27, 2019
9.390
9.390
8.940
9.090
919,696
-0.31(-3.30%)
Mar 26, 2019
9.310
9.400
9.170
9.400
676,821
+0.20(+2.17%)
Mar 25, 2019
8.990
9.275
8.760
9.200
1,220,109
+0.31(+3.49%)
Mar 22, 2019
9.720
9.840
8.850
8.890
1,857,700
-0.91(-9.29%)
Mar 21, 2019
9.410
9.840
9.380
9.800
840,509
+0.27(+2.83%)
Mar 20, 2019
9.760
9.810
9.390
9.530
935,563
-0.21(-2.16%)
Mar 19, 2019
9.780
9.890
9.630
9.740
842,070
-0.06(-0.61%)
Mar 18, 2019
9.750
10.03
9.710
9.800
974,264
+0.06(+0.62%)
Mar 15, 2019
9.780
10.11
9.665
9.740
2,176,500
+0.01(+0.10%)
Mar 14, 2019
10.05
10.17
9.690
9.730
1,125,363
-0.37(-3.66%)
Mar 13, 2019
10.01
10.12
9.830
10.10
798,929
+0.17(+1.71%)
Mar 12, 2019
10.08
10.13
9.650
9.930
1,186,353
-0.16(-1.59%)
Mar 11, 2019
9.780
10.10
9.500
10.09
1,119,213
+0.39(+4.02%)
Mar 08, 2019
9.480
9.760
9.320
9.700
1,186,500
+0.20(+2.11%)
Mar 07, 2019
9.640
9.830
9.380
9.500
1,485,479
-0.15(-1.55%)
Mar 06, 2019
10.05
10.20
9.540
9.650
2,299,738
-0.43(-4.27%)
Mar 05, 2019
10.09
10.56
10.00
10.08
1,837,957
-0.01(-0.10%)
Mar 04, 2019
10.30
10.62
9.780
10.09
3,065,728
+0.04(+0.40%)
Mar 01, 2019
9.050
10.42
9.050
10.05
4,179,700
+1.04(+11.54%)
Feb 28, 2019
9.300
9.360
8.950
9.010
2,046,017
-0.31(-3.33%)
Feb 27, 2019
9.170
9.460
9.010
9.320
1,709,683
+0.15(+1.64%)
Feb 26, 2019
8.930
9.180
8.920
9.170
1,949,656
+0.14(+1.55%)
Feb 25, 2019
9.270
9.580
8.740
9.030
3,189,262
+0.20(+2.27%)
Feb 22, 2019
8.500
8.870
8.420
8.830
1,422,900
+0.29(+3.40%)
Feb 21, 2019
8.400
8.880
8.310
8.540
1,546,505
+0.08(+0.95%)
Feb 20, 2019
8.730
8.920
8.170
8.460
2,496,053
-0.26(-2.98%)
Feb 19, 2019
8.870
9.040
8.480
8.720
1,838,756
-0.07(-0.80%)
Feb 15, 2019
9.020
9.120
8.770
8.790
1,804,200
-0.21(-2.33%)
Feb 14, 2019
8.730
9.087
8.700
9.000
1,529,533
+0.20(+2.27%)
Feb 13, 2019
9.000
9.090
8.780
8.800
1,874,816
-0.15(-1.68%)
Feb 12, 2019
8.400
8.970
8.350
8.950
2,544,373
+0.63(+7.57%)
Feb 11, 2019
7.710
8.590
7.610
8.320
3,833,459
+0.60(+7.77%)
Feb 08, 2019
8.120
8.190
7.480
7.720
5,192,800
-0.59(-7.10%)
Feb 07, 2019
12.50
12.60
6.260
8.310
16,593,414
-3.71(-30.87%)
Feb 06, 2019
11.87
12.08
11.56
12.02
1,540,022
+0.19(+1.61%)
Feb 05, 2019
12.30
12.63
11.80
11.83
1,554,253
-0.47(-3.82%)
Feb 04, 2019
12.54
12.79
12.10
12.30
1,960,467
-0.18(-1.44%)
Feb 01, 2019
11.76
12.50
11.66
12.48
1,440,500
+0.79(+6.76%)
Jan 31, 2019
11.52
11.91
11.49
11.69
1,167,493
+0.10(+0.86%)
Jan 30, 2019
11.15
11.60
11.09
11.59
1,299,066
+0.48(+4.32%)
Jan 29, 2019
11.10
11.41
10.99
11.11
968,696
+0.08(+0.73%)
Jan 28, 2019
11.46
11.50
11.02
11.03
1,086,343
-0.49(-4.25%)
Jan 25, 2019
11.14
11.55
10.83
11.52
1,710,600
+0.42(+3.78%)
Jan 24, 2019
11.06
11.29
10.95
11.10
839,729
+0.04(+0.36%)
Jan 23, 2019
11.11
11.50
10.87
11.06
1,336,007
-0.01(-0.09%)
Jan 22, 2019
11.46
11.48
10.95
11.07
1,499,176
-0.55(-4.73%)
Jan 18, 2019
11.35
11.65
11.10
11.62
1,090,800
+0.33(+2.92%)
Jan 17, 2019
11.34
11.60
11.18
11.29
1,345,443
-0.08(-0.70%)
Jan 16, 2019
11.31
11.85
11.30
11.37
1,382,689
+0.04(+0.35%)
Jan 15, 2019
11.04
11.46
10.89
11.33
1,235,178
+0.33(+3.00%)
Jan 14, 2019
11.27
11.39
10.98
11.00
1,591,385
-0.38(-3.34%)
Jan 11, 2019
10.97
11.73
10.97
11.38
2,147,100
+0.39(+3.55%)
Jan 10, 2019
10.98
11.38
10.13
10.99
4,598,441
+0.00(+0.00%)
Jan 09, 2019
12.89
12.94
10.92
10.99
3,708,952
-1.82(-14.21%)
Jan 08, 2019
12.87
12.96
12.13
12.81
2,585,777
+0.07(+0.55%)
Jan 07, 2019
12.30
12.80
12.08
12.74
2,417,357
+0.81(+6.79%)
Jan 04, 2019
11.22
11.94
11.06
11.93
1,916,700
+0.89(+8.06%)
Jan 03, 2019
11.78
11.78
11.00
11.04
1,813,498
-0.74(-6.28%)
Jan 02, 2019
11.35
11.83
11.14
11.78
1,319,261
+0.30(+2.61%)
Dec 31, 2018
10.99
11.55
10.95
11.48
1,526,300
+0.62(+5.71%)
Dec 28, 2018
10.60
11.64
10.45
10.86
1,913,500
+0.27(+2.55%)
Dec 27, 2018
10.50
10.60
9.660
10.59
1,896,332
-0.17(-1.58%)
Dec 26, 2018
10.10
10.79
9.980
10.76
2,130,526
+0.77(+7.71%)
Dec 24, 2018
9.650
10.41
9.600
9.990
1,051,900
+0.09(+0.91%)
Dec 21, 2018
10.41
10.41
9.380
9.900
3,654,100
-0.47(-4.53%)
Dec 20, 2018
10.44
10.72
9.970
10.37
2,055,628
-0.10(-0.96%)
Dec 19, 2018
11.06
11.58
10.21
10.47
1,672,962
-0.60(-5.42%)
Dec 18, 2018
11.47
11.60
10.69
11.07
1,424,808
-0.34(-2.98%)
Dec 17, 2018
11.44
11.96
11.20
11.41
1,442,280
-0.07(-0.61%)
Dec 14, 2018
11.49
11.77
11.33
11.48
870,400
-0.09(-0.78%)
Dec 13, 2018
12.36
12.40
11.54
11.57
1,291,523
-0.69(-5.63%)
Dec 12, 2018
11.90
12.45
11.75
12.26
1,342,430
+0.52(+4.43%)
Dec 11, 2018
11.95
11.95
11.56
11.74
1,172,394
+0.06(+0.51%)
Dec 10, 2018
11.26
11.85
11.15
11.68
1,505,876
+0.37(+3.27%)
Dec 07, 2018
11.90
11.98
11.23
11.31
1,564,500
-0.62(-5.20%)
Dec 06, 2018
11.52
12.05
11.25
11.93
1,316,434
+0.15(+1.27%)
Dec 04, 2018
12.75
12.85
11.75
11.78
1,861,400
-1.01(-7.90%)
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.