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
Regulus Therapeutics
(NQ:
RGLS
)
2.230
UNCHANGED
Streaming Delayed Price
Updated: 4:00 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, 2020
6.400
6.600
6.000
6.300
39,527
-0.07(-1.05%)
Nov 27, 2020
6.142
6.367
6.080
6.367
16,030
+0.29(+4.72%)
Nov 25, 2020
5.900
6.200
5.813
6.080
31,200
+0.08(+1.25%)
Nov 24, 2020
6.400
6.400
5.900
6.005
33,586
-0.25(-4.07%)
Nov 23, 2020
6.255
6.400
5.838
6.260
75,479
-0.04(-0.63%)
Nov 20, 2020
6.850
6.891
5.917
6.300
65,030
-0.30(-4.55%)
Nov 19, 2020
5.813
6.890
5.675
6.600
158,429
+0.70(+11.86%)
Nov 18, 2020
5.400
5.800
5.200
5.900
36,814
+0.50(+9.26%)
Nov 17, 2020
5.700
5.700
5.300
5.400
29,398
-0.06(-1.03%)
Nov 16, 2020
5.211
5.600
5.200
5.456
31,003
+0.26(+4.92%)
Nov 13, 2020
5.145
5.300
5.001
5.200
22,980
+0.03(+0.58%)
Nov 12, 2020
5.360
5.501
4.926
5.170
37,562
-0.43(-7.68%)
Nov 11, 2020
5.200
5.700
5.100
5.600
55,000
+0.30(+5.70%)
Nov 10, 2020
5.000
5.400
5.000
5.298
52,181
+0.13(+2.58%)
Nov 09, 2020
4.890
5.165
4.738
5.165
68,868
+0.20(+3.92%)
Nov 06, 2020
4.900
4.980
4.500
4.970
113,110
+0.07(+1.43%)
Nov 05, 2020
4.800
5.000
4.800
4.900
119,598
+0.07(+1.49%)
Nov 04, 2020
4.880
4.951
4.725
4.828
20,645
-0.10(-2.01%)
Nov 03, 2020
4.990
4.999
4.724
4.927
32,768
+0.02(+0.37%)
Nov 02, 2020
5.107
5.500
4.710
4.909
174,420
+0.20(+4.23%)
Oct 30, 2020
4.800
5.000
4.607
4.710
21,930
-0.09(-1.87%)
Oct 29, 2020
4.900
5.000
4.700
4.800
23,210
-0.18(-3.61%)
Oct 28, 2020
4.980
5.000
4.600
4.980
38,062
-0.19(-3.60%)
Oct 27, 2020
5.120
5.166
4.900
5.166
21,523
-0.08(-1.47%)
Oct 26, 2020
5.200
5.463
5.104
5.243
17,736
-0.23(-4.13%)
Oct 23, 2020
5.401
5.500
5.130
5.469
15,560
-0.03(-0.56%)
Oct 22, 2020
5.300
5.500
5.100
5.500
18,630
+0.20(+3.77%)
Oct 21, 2020
5.200
5.400
5.000
5.300
35,702
+0.20(+3.92%)
Oct 20, 2020
5.200
5.300
5.000
5.100
28,826
-0.00(-0.02%)
Oct 19, 2020
5.100
5.289
5.080
5.101
20,297
+0.02(+0.35%)
Oct 16, 2020
5.300
5.353
5.047
5.083
42,690
-0.11(-2.08%)
Oct 15, 2020
5.580
5.600
5.159
5.191
76,025
-0.31(-5.62%)
Oct 14, 2020
5.400
5.800
5.300
5.500
67,338
-0.10(-1.79%)
Oct 13, 2020
5.600
6.200
5.300
5.600
171,261
+0.40(+7.69%)
Oct 12, 2020
5.400
5.500
5.066
5.200
30,108
-0.22(-4.01%)
Oct 09, 2020
5.520
5.600
5.360
5.417
19,460
+0.04(+0.73%)
Oct 08, 2020
5.280
5.593
5.280
5.378
14,136
-0.07(-1.36%)
Oct 07, 2020
5.364
5.589
5.300
5.452
9,126
+0.09(+1.75%)
Oct 06, 2020
5.440
5.700
5.357
5.358
19,955
-0.10(-1.87%)
Oct 05, 2020
5.800
5.800
5.346
5.460
21,338
-0.28(-4.86%)
Oct 02, 2020
5.365
5.739
5.203
5.739
19,110
+0.29(+5.34%)
Oct 01, 2020
5.500
5.999
5.120
5.448
46,541
+0.35(+6.82%)
Sep 30, 2020
5.500
5.800
5.100
5.100
28,837
-0.40(-7.27%)
Sep 29, 2020
5.500
5.800
5.000
5.500
36,040
+0.13(+2.50%)
Sep 28, 2020
4.900
5.398
4.900
5.366
30,058
+0.57(+11.79%)
Sep 25, 2020
4.800
4.899
4.750
4.800
16,560
+0.20(+4.35%)
Sep 24, 2020
4.700
4.800
4.500
4.600
27,248
-0.20(-4.17%)
Sep 23, 2020
5.200
5.400
4.700
4.800
34,230
-0.40(-7.75%)
Sep 22, 2020
5.442
5.736
5.200
5.203
26,075
-0.25(-4.53%)
Sep 21, 2020
5.611
5.778
5.400
5.450
22,317
-0.08(-1.43%)
Sep 18, 2020
5.900
6.000
5.529
5.529
31,160
-0.23(-3.98%)
Sep 17, 2020
5.530
6.159
5.400
5.758
40,783
+0.13(+2.24%)
Sep 16, 2020
5.600
5.800
5.535
5.632
18,397
+0.07(+1.29%)
Sep 15, 2020
5.400
5.800
5.400
5.560
22,977
-0.14(-2.46%)
Sep 14, 2020
5.300
5.800
5.200
5.700
46,880
+0.50(+9.66%)
Sep 11, 2020
5.100
5.300
4.851
5.198
24,080
+0.10(+1.94%)
Sep 10, 2020
4.600
5.200
4.600
5.099
57,131
+0.32(+6.70%)
Sep 09, 2020
4.400
4.799
4.400
4.779
28,235
+0.28(+6.20%)
Sep 08, 2020
4.600
4.700
4.200
4.500
39,752
-0.10(-2.15%)
Sep 04, 2020
4.850
4.931
4.320
4.599
50,650
-0.24(-4.98%)
Sep 03, 2020
4.753
5.018
4.500
4.840
36,161
+0.09(+1.83%)
Sep 02, 2020
5.071
5.100
4.669
4.753
69,428
-0.25(-4.94%)
Sep 01, 2020
5.300
5.300
5.000
5.000
54,145
-0.30(-5.66%)
Aug 31, 2020
5.500
5.700
5.100
5.300
97,535
-0.40(-7.00%)
Aug 28, 2020
5.500
6.800
5.490
5.699
240,330
+0.14(+2.52%)
Aug 27, 2020
5.750
5.787
5.520
5.559
34,116
-0.17(-2.92%)
Aug 26, 2020
5.659
5.877
5.600
5.726
34,271
-0.15(-2.57%)
Aug 25, 2020
5.500
5.890
5.500
5.877
39,199
+0.28(+4.95%)
Aug 24, 2020
5.700
5.800
5.400
5.600
100,666
-0.26(-4.37%)
Aug 21, 2020
6.332
6.332
5.610
5.856
75,240
-0.34(-5.55%)
Aug 20, 2020
6.300
6.300
6.200
6.200
39,388
-0.20(-3.13%)
Aug 19, 2020
6.300
6.400
6.200
6.400
49,443
+0.20(+3.23%)
Aug 18, 2020
6.000
6.300
5.900
6.200
60,669
+0.20(+3.33%)
Aug 17, 2020
6.100
6.100
5.700
6.000
116,798
-0.10(-1.61%)
Aug 14, 2020
6.500
6.613
6.025
6.098
106,900
-0.30(-4.72%)
Aug 13, 2020
6.100
6.600
6.000
6.400
125,087
-0.40(-5.88%)
Aug 12, 2020
7.006
7.098
6.627
6.800
130,617
-0.30(-4.23%)
Aug 11, 2020
7.200
7.500
7.000
7.100
116,178
-0.06(-0.82%)
Aug 10, 2020
7.100
7.500
6.833
7.159
122,381
+0.04(+0.62%)
Aug 07, 2020
7.300
7.386
6.957
7.115
93,590
-0.13(-1.86%)
Aug 06, 2020
7.710
7.748
7.200
7.250
109,673
-0.45(-5.84%)
Aug 05, 2020
7.500
7.800
7.200
7.700
224,094
+0.30(+4.05%)
Aug 04, 2020
6.900
7.700
6.800
7.400
208,760
+0.50(+7.25%)
Aug 03, 2020
7.100
7.100
6.600
6.900
165,626
-0.13(-1.79%)
Jul 31, 2020
7.352
7.444
7.011
7.026
200,690
-0.57(-7.55%)
Jul 30, 2020
7.700
8.000
7.100
7.600
443,029
-0.80(-9.52%)
Jul 29, 2020
9.200
12.00
7.800
8.400
4,939,313
+0.40(+5.00%)
Jul 28, 2020
8.580
8.580
7.900
8.000
88,764
-0.20(-2.44%)
Jul 27, 2020
8.300
8.600
7.900
8.200
168,956
-0.10(-1.20%)
Jul 24, 2020
8.000
8.300
7.600
8.300
174,100
+0.42(+5.28%)
Jul 23, 2020
8.340
8.340
7.500
7.884
306,975
-0.56(-6.60%)
Jul 22, 2020
9.190
9.350
7.500
8.441
536,175
-1.06(-11.15%)
Jul 21, 2020
10.00
10.50
9.100
9.500
385,582
-0.10(-1.04%)
Jul 20, 2020
9.100
10.50
8.900
9.600
679,901
+0.87(+9.97%)
Jul 17, 2020
8.600
8.900
8.329
8.730
145,030
+0.23(+2.71%)
Jul 16, 2020
8.198
8.700
7.850
8.500
185,134
+0.70(+8.96%)
Jul 15, 2020
7.684
8.029
7.500
7.801
72,456
+0.12(+1.56%)
Jul 14, 2020
7.670
7.890
7.107
7.681
109,838
+0.08(+1.07%)
Jul 13, 2020
8.100
8.300
7.500
7.600
131,126
-0.63(-7.67%)
Jul 10, 2020
8.200
8.548
8.000
8.231
59,830
-0.07(-0.83%)
Jul 09, 2020
8.400
8.400
8.000
8.300
104,074
-0.15(-1.76%)
Jul 08, 2020
8.380
8.700
8.000
8.449
130,122
-0.15(-1.76%)
Jul 07, 2020
8.500
8.800
8.200
8.600
175,473
+0.35(+4.24%)
Jul 06, 2020
7.100
8.590
6.901
8.250
485,270
+1.32(+19.12%)
Jul 02, 2020
7.100
7.160
6.860
6.926
59,580
-0.17(-2.45%)
Jul 01, 2020
7.000
7.500
6.800
7.100
139,108
+0.30(+4.41%)
Jun 30, 2020
7.200
7.200
6.700
6.800
136,249
-0.30(-4.23%)
Jun 29, 2020
7.900
7.900
6.900
7.100
106,010
-0.22(-3.01%)
Jun 26, 2020
8.000
8.079
6.800
7.320
158,300
-0.64(-8.09%)
Jun 25, 2020
8.150
8.150
7.625
7.964
86,121
-0.24(-2.88%)
Jun 24, 2020
8.200
8.300
7.700
8.200
161,493
+0.06(+0.74%)
Jun 23, 2020
7.910
8.400
7.526
8.140
168,933
+0.24(+3.04%)
Jun 22, 2020
8.400
8.600
7.800
7.900
235,183
-0.54(-6.39%)
Jun 19, 2020
9.000
9.000
8.200
8.439
290,490
-0.36(-4.10%)
Jun 18, 2020
9.200
9.200
8.800
8.800
257,245
-0.03(-0.31%)
Jun 17, 2020
9.205
10.10
8.610
8.827
664,408
-0.47(-5.09%)
Jun 16, 2020
9.400
9.520
9.000
9.300
367,038
-0.10(-1.07%)
Jun 15, 2020
9.500
9.800
8.900
9.401
606,616
-0.10(-1.04%)
Jun 12, 2020
8.700
10.20
8.500
9.500
1,186,500
+0.90(+10.47%)
Jun 11, 2020
8.100
9.000
7.800
8.600
499,505
-0.36(-4.06%)
Jun 10, 2020
9.500
9.500
8.671
8.964
351,363
-0.23(-2.55%)
Jun 09, 2020
9.400
9.400
8.350
9.199
791,016
+0.72(+8.44%)
Jun 08, 2020
8.450
8.845
8.300
8.483
103,633
+0.18(+2.20%)
Jun 05, 2020
8.820
8.820
8.100
8.300
124,370
-0.10(-1.19%)
Jun 04, 2020
7.900
9.800
7.800
8.400
339,174
+0.40(+5.00%)
Jun 03, 2020
8.381
8.381
7.742
8.000
49,309
+0.00(+0.00%)
Jun 02, 2020
7.400
8.600
7.400
8.000
88,157
+0.58(+7.80%)
Jun 01, 2020
7.207
7.800
7.100
7.421
38,983
-0.08(-1.05%)
May 29, 2020
7.300
7.751
6.800
7.500
43,630
+0.20(+2.74%)
May 28, 2020
6.700
7.600
6.600
7.300
79,241
+0.72(+10.94%)
May 27, 2020
6.800
6.800
6.200
6.580
17,958
-0.10(-1.50%)
May 26, 2020
7.050
7.050
6.430
6.680
21,239
-0.17(-2.48%)
May 22, 2020
6.655
7.200
6.200
6.850
49,300
+0.15(+2.24%)
May 21, 2020
6.100
6.900
5.800
6.700
39,856
+0.52(+8.40%)
May 20, 2020
6.140
6.300
5.910
6.181
20,041
+0.03(+0.50%)
May 19, 2020
6.300
6.490
5.726
6.150
37,779
-0.05(-0.81%)
May 18, 2020
5.990
6.449
5.800
6.200
28,992
+0.21(+3.51%)
May 15, 2020
6.300
6.300
5.501
5.990
50,640
-0.61(-9.24%)
May 14, 2020
7.180
7.180
5.600
6.600
38,849
-0.10(-1.48%)
May 13, 2020
8.000
8.000
6.480
6.699
77,238
-0.90(-11.86%)
May 12, 2020
7.600
8.800
7.400
7.600
97,617
+0.20(+2.70%)
May 11, 2020
5.500
7.400
5.500
7.400
69,728
+1.15(+18.40%)
May 08, 2020
5.700
6.389
5.500
6.250
46,520
+0.55(+9.65%)
May 07, 2020
5.700
5.700
5.100
5.700
28,710
+0.20(+3.64%)
May 06, 2020
6.000
6.000
5.300
5.500
17,677
-0.40(-6.78%)
May 05, 2020
6.750
6.790
5.500
5.900
62,082
-0.30(-4.84%)
May 04, 2020
4.900
6.400
4.800
6.200
140,535
+1.35(+27.84%)
May 01, 2020
5.100
5.100
4.720
4.850
27,580
-0.25(-4.90%)
Apr 30, 2020
5.200
5.300
4.900
5.100
27,552
-0.03(-0.58%)
Apr 29, 2020
5.300
5.330
5.003
5.130
34,287
-0.03(-0.48%)
Apr 28, 2020
4.820
5.200
4.800
5.155
54,356
+0.46(+9.68%)
Apr 27, 2020
5.000
5.000
4.700
4.700
39,266
-0.03(-0.63%)
Apr 24, 2020
4.980
4.980
4.622
4.730
25,630
+0.13(+2.83%)
Apr 23, 2020
4.616
5.014
4.518
4.600
22,203
+0.02(+0.44%)
Apr 22, 2020
4.614
4.680
4.530
4.580
43,791
-0.02(-0.43%)
Apr 21, 2020
4.900
5.000
4.600
4.600
24,874
-0.20(-4.19%)
Apr 20, 2020
5.200
5.200
4.701
4.801
46,944
-0.14(-2.81%)
Apr 17, 2020
5.100
5.100
4.860
4.940
38,320
+0.02(+0.41%)
Apr 16, 2020
5.320
5.335
4.800
4.920
61,027
-0.38(-7.17%)
Apr 15, 2020
4.700
5.600
4.700
5.300
193,665
+0.57(+11.98%)
Apr 14, 2020
4.950
4.950
4.510
4.733
97,758
+0.03(+0.70%)
Apr 13, 2020
4.800
4.800
4.500
4.700
55,159
+0.24(+5.38%)
Apr 09, 2020
4.600
4.600
4.410
4.460
22,340
-0.02(-0.42%)
Apr 08, 2020
4.699
4.700
4.400
4.479
16,369
-0.13(-2.88%)
Apr 07, 2020
4.659
4.700
4.557
4.612
15,637
+0.05(+1.21%)
Apr 06, 2020
5.200
5.200
4.511
4.557
20,527
-0.20(-4.28%)
Apr 03, 2020
4.511
4.900
4.511
4.761
1,980
+0.06(+1.30%)
Apr 02, 2020
5.100
5.100
4.620
4.700
6,920
-0.09(-1.98%)
Apr 01, 2020
4.600
4.996
4.600
4.795
7,880
+0.18(+4.01%)
Mar 31, 2020
5.000
5.100
4.569
4.610
21,282
-0.29(-5.88%)
Mar 30, 2020
4.950
5.000
4.800
4.898
5,433
+0.13(+2.68%)
Mar 27, 2020
4.800
4.900
4.700
4.770
6,920
-0.03(-0.63%)
Mar 26, 2020
4.700
5.000
4.700
4.800
8,564
+0.12(+2.67%)
Mar 25, 2020
5.000
5.200
4.400
4.675
51,670
+0.08(+1.63%)
Mar 24, 2020
5.000
5.100
4.500
4.600
63,441
+0.20(+4.52%)
Mar 23, 2020
4.500
4.775
4.300
4.401
9,297
-0.10(-2.22%)
Mar 20, 2020
5.000
5.101
4.501
4.501
4,020
-0.30(-6.21%)
Mar 19, 2020
4.400
4.900
4.400
4.799
5,346
+0.40(+9.07%)
Mar 18, 2020
4.600
5.100
4.400
4.400
8,570
-0.40(-8.33%)
Mar 17, 2020
4.800
5.100
4.400
4.800
6,238
+0.40(+9.09%)
Mar 16, 2020
5.200
5.700
4.300
4.400
16,407
-0.83(-15.82%)
Mar 13, 2020
5.450
5.498
5.226
5.227
5,410
+0.04(+0.71%)
Mar 12, 2020
6.200
6.300
5.000
5.190
19,929
-0.81(-13.54%)
Mar 11, 2020
7.100
7.200
6.003
6.003
14,596
-0.80(-11.72%)
Mar 10, 2020
7.300
8.199
6.500
6.800
35,464
-0.26(-3.68%)
Mar 09, 2020
7.699
7.699
6.500
7.060
16,057
+0.31(+4.59%)
Mar 06, 2020
7.400
7.480
6.750
6.750
7,780
-0.46(-6.44%)
Mar 05, 2020
6.811
7.304
6.811
7.215
6,917
+0.19(+2.76%)
Mar 04, 2020
7.500
7.959
6.711
7.021
7,369
-0.08(-1.11%)
Mar 03, 2020
7.134
7.699
7.000
7.100
5,870
-0.25(-3.39%)
Mar 02, 2020
7.500
7.500
6.701
7.349
5,685
-0.08(-1.05%)
Feb 28, 2020
8.059
8.059
6.500
7.427
21,220
-0.07(-0.93%)
Feb 27, 2020
7.300
7.880
6.800
7.497
17,433
+0.20(+2.70%)
Feb 26, 2020
8.000
8.132
7.200
7.300
9,198
-0.49(-6.29%)
Feb 25, 2020
7.960
8.999
7.790
7.790
6,972
-0.17(-2.14%)
Feb 24, 2020
8.200
8.599
7.900
7.960
6,001
-0.24(-2.93%)
Feb 21, 2020
8.151
8.994
8.120
8.200
9,710
-0.13(-1.57%)
Feb 20, 2020
8.800
8.999
8.004
8.331
13,122
+0.03(+0.37%)
Feb 19, 2020
8.500
8.776
8.300
8.300
7,305
-0.00(-0.02%)
Feb 18, 2020
8.300
8.675
8.043
8.302
16,253
-0.31(-3.59%)
Feb 14, 2020
9.028
9.399
8.501
8.611
7,460
-0.20(-2.26%)
Feb 13, 2020
8.844
9.100
8.801
8.810
9,536
-0.09(-1.01%)
Feb 12, 2020
10.00
10.00
8.801
8.900
18,538
-0.73(-7.56%)
Feb 11, 2020
9.800
10.00
9.600
9.628
3,362
-0.06(-0.66%)
Feb 10, 2020
10.00
10.00
9.610
9.692
20,186
-0.41(-4.04%)
Feb 07, 2020
10.40
10.40
9.701
10.10
15,300
+0.00(+0.00%)
Feb 06, 2020
9.665
10.30
9.665
10.10
8,566
+0.34(+3.47%)
Feb 05, 2020
10.20
10.20
9.700
9.761
11,124
-0.34(-3.36%)
Feb 04, 2020
10.80
11.00
9.501
10.10
22,373
-0.40(-3.81%)
Feb 03, 2020
10.70
11.50
10.30
10.50
12,220
-0.30(-2.78%)
Jan 31, 2020
10.80
11.30
10.30
10.80
12,620
+0.00(+0.00%)
Jan 30, 2020
10.90
11.00
10.50
10.80
4,053
-0.10(-0.92%)
Jan 29, 2020
10.80
11.20
10.25
10.90
11,195
+0.10(+0.93%)
Jan 28, 2020
10.10
11.00
10.10
10.80
8,485
+0.40(+3.85%)
Jan 27, 2020
11.60
11.60
10.00
10.40
29,463
-1.30(-11.11%)
Jan 24, 2020
11.90
13.00
11.70
11.70
12,230
-0.30(-2.50%)
Jan 23, 2020
13.00
13.00
11.50
12.00
12,429
-1.10(-8.40%)
Jan 22, 2020
13.20
14.60
13.10
13.10
24,845
+0.00(+0.00%)
Jan 21, 2020
12.00
13.40
12.00
13.10
27,414
+1.00(+8.26%)
Jan 17, 2020
12.30
12.80
12.00
12.10
21,750
-0.25(-2.02%)
Jan 16, 2020
12.30
12.70
12.30
12.35
16,248
+0.05(+0.41%)
Jan 15, 2020
12.20
12.80
12.20
12.30
8,569
-0.10(-0.81%)
Jan 14, 2020
12.60
12.90
11.80
12.40
16,779
-0.30(-2.36%)
Jan 13, 2020
13.30
13.50
12.30
12.70
17,435
-0.40(-3.05%)
Jan 10, 2020
13.30
13.30
12.10
13.10
39,610
+1.00(+8.26%)
Jan 09, 2020
15.60
17.40
11.30
12.10
185,969
-3.00(-19.87%)
Jan 08, 2020
13.00
15.40
12.90
15.10
70,238
+2.20(+17.05%)
Jan 07, 2020
12.50
13.40
12.00
12.90
51,869
+0.70(+5.74%)
Jan 06, 2020
11.60
12.20
11.00
12.20
51,695
+1.30(+11.93%)
Jan 03, 2020
10.50
11.70
10.10
10.90
79,480
+0.80(+7.92%)
Jan 02, 2020
9.000
10.90
8.901
10.10
93,547
+1.20(+13.48%)
Dec 31, 2019
7.900
9.100
7.900
8.900
30,570
+0.90(+11.25%)
Dec 30, 2019
8.000
8.318
7.506
8.000
15,294
-0.10(-1.23%)
Dec 27, 2019
6.900
8.400
6.702
8.100
52,680
+1.30(+19.12%)
Dec 26, 2019
6.600
6.900
6.400
6.800
9,780
+0.20(+3.03%)
Dec 24, 2019
6.400
6.700
6.400
6.600
2,080
+0.03(+0.40%)
Dec 23, 2019
6.400
6.900
6.177
6.574
19,450
+0.17(+2.72%)
Dec 20, 2019
6.100
6.600
5.800
6.400
58,130
+0.40(+6.67%)
Dec 19, 2019
5.350
6.059
5.084
6.000
94,525
+0.85(+16.50%)
Dec 18, 2019
5.985
5.993
5.000
5.150
93,433
-0.58(-10.20%)
Dec 17, 2019
6.800
6.960
5.700
5.735
98,174
-1.17(-16.88%)
Dec 16, 2019
9.500
9.900
6.900
6.900
265,476
-0.50(-6.82%)
Dec 13, 2019
7.625
7.954
7.311
7.405
5,420
-0.29(-3.83%)
Dec 12, 2019
7.369
8.198
7.201
7.700
13,521
+0.20(+2.67%)
Dec 11, 2019
7.496
7.899
7.200
7.500
3,003
+0.06(+0.79%)
Dec 10, 2019
7.743
7.899
7.309
7.441
2,658
-0.36(-4.60%)
Dec 09, 2019
7.800
7.870
7.310
7.800
4,326
+0.00(+0.01%)
Dec 06, 2019
7.577
7.800
7.348
7.799
2,700
+0.24(+3.11%)
Dec 05, 2019
7.762
7.999
7.410
7.564
6,610
-0.17(-2.20%)
Dec 04, 2019
7.719
7.960
7.719
7.734
5,882
+0.03(+0.43%)
Dec 03, 2019
7.800
8.199
7.352
7.701
9,759
-0.22(-2.83%)
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.