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
Brainstorm Cell
(NQ:
BCLI
)
0.5373
-0.0407 (-7.04%)
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
3.970
3.990
3.950
3.970
30,800
+0.02(+0.51%)
Nov 27, 2019
3.990
3.990
3.932
3.950
78,500
-0.02(-0.50%)
Nov 26, 2019
4.000
4.000
3.940
3.970
76,372
+0.01(+0.25%)
Nov 25, 2019
3.950
3.990
3.809
3.960
77,622
+0.04(+1.02%)
Nov 22, 2019
3.920
3.950
3.870
3.920
59,500
+0.00(+0.00%)
Nov 21, 2019
3.970
3.970
3.870
3.920
69,170
-0.01(-0.25%)
Nov 20, 2019
3.900
4.000
3.814
3.930
286,321
+0.15(+3.97%)
Nov 19, 2019
3.710
3.880
3.710
3.780
70,711
+0.07(+1.89%)
Nov 18, 2019
3.700
3.740
3.650
3.710
41,092
-0.04(-1.07%)
Nov 15, 2019
3.780
3.780
3.680
3.750
38,300
+0.05(+1.35%)
Nov 14, 2019
3.610
3.804
3.610
3.700
120,314
-0.15(-3.90%)
Nov 13, 2019
3.850
3.880
3.800
3.850
43,689
+0.00(+0.00%)
Nov 12, 2019
3.880
3.880
3.760
3.850
29,694
-0.03(-0.77%)
Nov 11, 2019
3.780
3.880
3.780
3.880
29,982
+0.08(+2.11%)
Nov 08, 2019
3.730
3.800
3.700
3.800
27,000
+0.06(+1.60%)
Nov 07, 2019
3.790
3.830
3.600
3.740
50,262
-0.01(-0.27%)
Nov 06, 2019
3.810
3.840
3.710
3.750
27,093
-0.09(-2.34%)
Nov 05, 2019
3.860
3.880
3.800
3.840
33,075
-0.04(-1.03%)
Nov 04, 2019
3.760
3.880
3.750
3.880
55,239
+0.21(+5.72%)
Nov 01, 2019
3.620
3.750
3.620
3.670
34,900
+0.04(+1.10%)
Oct 31, 2019
3.630
3.660
3.580
3.630
25,327
+0.01(+0.28%)
Oct 30, 2019
3.690
3.712
3.580
3.620
63,772
-0.02(-0.55%)
Oct 29, 2019
3.760
3.760
3.580
3.640
107,164
-0.10(-2.67%)
Oct 28, 2019
3.770
3.787
3.580
3.740
99,318
+0.10(+2.75%)
Oct 25, 2019
3.780
3.820
3.640
3.640
72,900
-0.15(-3.96%)
Oct 24, 2019
3.867
3.881
3.770
3.790
28,502
-0.05(-1.30%)
Oct 23, 2019
3.880
3.890
3.730
3.840
47,948
-0.06(-1.54%)
Oct 22, 2019
3.870
3.920
3.870
3.900
9,858
+0.04(+1.04%)
Oct 21, 2019
3.970
3.970
3.860
3.860
22,804
-0.09(-2.28%)
Oct 18, 2019
3.869
3.950
3.856
3.950
30,400
+0.05(+1.28%)
Oct 17, 2019
3.930
3.951
3.900
3.900
15,084
-0.05(-1.27%)
Oct 16, 2019
3.990
3.990
3.940
3.950
24,981
+0.00(+0.00%)
Oct 15, 2019
3.940
3.980
3.925
3.950
25,068
+0.04(+1.02%)
Oct 14, 2019
3.850
3.910
3.830
3.910
34,715
+0.04(+1.03%)
Oct 11, 2019
3.830
3.900
3.830
3.870
30,900
+0.02(+0.52%)
Oct 10, 2019
3.850
3.910
3.850
3.850
12,269
-0.02(-0.52%)
Oct 09, 2019
3.900
3.930
3.870
3.870
15,616
+0.00(+0.00%)
Oct 08, 2019
3.880
3.968
3.820
3.870
52,368
-0.01(-0.26%)
Oct 07, 2019
3.830
4.000
3.830
3.880
47,278
+0.05(+1.31%)
Oct 04, 2019
3.770
3.860
3.726
3.830
47,500
+0.08(+2.13%)
Oct 03, 2019
3.800
3.848
3.750
3.750
32,440
-0.05(-1.32%)
Oct 02, 2019
3.830
3.980
3.800
3.800
175,180
-0.08(-2.06%)
Oct 01, 2019
3.910
3.950
3.860
3.880
35,603
-0.02(-0.51%)
Sep 30, 2019
3.860
4.020
3.850
3.900
43,427
+0.02(+0.52%)
Sep 27, 2019
4.010
4.010
3.820
3.880
63,900
-0.10(-2.51%)
Sep 26, 2019
4.000
4.020
3.940
3.980
20,390
-0.01(-0.25%)
Sep 25, 2019
3.990
4.040
3.966
3.990
52,387
+0.05(+1.27%)
Sep 24, 2019
4.010
4.020
3.910
3.940
41,235
-0.07(-1.75%)
Sep 23, 2019
3.980
4.050
3.969
4.010
45,632
-0.01(-0.25%)
Sep 20, 2019
4.010
4.060
3.910
4.020
34,100
+0.02(+0.63%)
Sep 19, 2019
4.060
4.060
3.970
3.995
38,630
-0.04(-0.87%)
Sep 18, 2019
4.070
4.080
3.990
4.030
54,359
-0.05(-1.23%)
Sep 17, 2019
4.100
4.100
4.020
4.080
47,289
-0.02(-0.49%)
Sep 16, 2019
4.000
4.100
4.000
4.100
39,207
+0.02(+0.49%)
Sep 13, 2019
4.040
4.080
4.010
4.080
49,700
+0.02(+0.41%)
Sep 12, 2019
4.060
4.070
4.000
4.063
81,851
+0.00(+0.08%)
Sep 11, 2019
4.070
4.090
4.020
4.060
36,025
+0.00(+0.00%)
Sep 10, 2019
4.000
4.090
3.940
4.060
47,019
+0.04(+1.03%)
Sep 09, 2019
4.000
4.070
3.950
4.019
88,874
-0.02(-0.52%)
Sep 06, 2019
4.000
4.070
3.910
4.040
133,400
+0.08(+2.02%)
Sep 05, 2019
3.870
3.960
3.830
3.960
78,241
+0.15(+3.94%)
Sep 04, 2019
3.750
3.880
3.730
3.810
77,350
+0.04(+1.06%)
Sep 03, 2019
3.720
3.840
3.720
3.770
61,978
+0.05(+1.34%)
Aug 30, 2019
3.770
3.790
3.720
3.720
23,500
+0.00(+0.00%)
Aug 29, 2019
3.700
3.750
3.640
3.720
54,025
+0.01(+0.27%)
Aug 28, 2019
3.700
3.730
3.610
3.710
46,126
+0.03(+0.82%)
Aug 27, 2019
3.700
3.750
3.631
3.680
53,024
-0.05(-1.34%)
Aug 26, 2019
3.640
3.760
3.590
3.730
148,005
+0.09(+2.47%)
Aug 23, 2019
3.620
3.700
3.600
3.640
46,800
+0.06(+1.68%)
Aug 22, 2019
3.670
3.696
3.550
3.580
45,446
-0.10(-2.72%)
Aug 21, 2019
3.680
3.710
3.612
3.680
57,119
-0.02(-0.54%)
Aug 20, 2019
3.730
3.730
3.610
3.700
57,706
-0.02(-0.54%)
Aug 19, 2019
3.610
3.750
3.600
3.720
66,708
+0.10(+2.76%)
Aug 16, 2019
3.570
3.640
3.517
3.620
60,600
+0.04(+1.12%)
Aug 15, 2019
3.570
3.679
3.500
3.580
73,045
-0.01(-0.28%)
Aug 14, 2019
3.740
3.740
3.530
3.590
125,706
-0.18(-4.77%)
Aug 13, 2019
3.580
3.820
3.520
3.770
201,287
+0.11(+3.01%)
Aug 12, 2019
3.580
3.787
3.580
3.660
177,479
+0.12(+3.39%)
Aug 09, 2019
3.940
3.970
3.430
3.540
1,306,600
-0.40(-10.15%)
Aug 08, 2019
3.660
3.980
3.650
3.940
1,850,750
+0.27(+7.36%)
Aug 07, 2019
3.670
3.720
3.650
3.670
78,887
+0.00(+0.00%)
Aug 06, 2019
3.670
3.690
3.615
3.670
113,562
+0.03(+0.82%)
Aug 05, 2019
3.630
3.670
3.530
3.640
85,595
-0.03(-0.82%)
Aug 02, 2019
3.880
3.880
3.570
3.670
169,500
-0.19(-4.92%)
Aug 01, 2019
3.990
4.000
3.750
3.860
206,021
-0.15(-3.74%)
Jul 31, 2019
4.020
4.220
3.920
4.010
686,592
-0.04(-0.99%)
Jul 30, 2019
4.100
4.114
4.009
4.050
39,615
-0.05(-1.22%)
Jul 29, 2019
4.050
4.170
4.030
4.100
60,627
+0.02(+0.49%)
Jul 26, 2019
4.010
4.100
4.000
4.080
29,700
+0.06(+1.49%)
Jul 25, 2019
3.990
4.050
3.910
4.020
32,541
+0.04(+1.01%)
Jul 24, 2019
3.980
4.070
3.905
3.980
22,927
+0.02(+0.51%)
Jul 23, 2019
3.940
3.990
3.890
3.960
69,002
+0.03(+0.76%)
Jul 22, 2019
4.010
4.010
3.890
3.930
57,279
-0.06(-1.50%)
Jul 19, 2019
4.130
4.130
3.880
3.990
90,600
-0.07(-1.72%)
Jul 18, 2019
4.200
4.299
4.000
4.060
78,653
-0.14(-3.33%)
Jul 17, 2019
4.130
4.200
4.068
4.200
63,629
+0.07(+1.69%)
Jul 16, 2019
4.270
4.300
4.110
4.130
113,072
-0.19(-4.40%)
Jul 15, 2019
4.450
4.480
4.248
4.320
146,116
-0.16(-3.57%)
Jul 12, 2019
4.320
4.500
4.320
4.480
124,100
+0.17(+3.94%)
Jul 11, 2019
4.240
4.440
4.240
4.310
92,518
+0.06(+1.41%)
Jul 10, 2019
4.250
4.310
4.175
4.250
61,720
+0.00(+0.00%)
Jul 09, 2019
4.250
4.440
4.190
4.250
170,587
+0.02(+0.47%)
Jul 08, 2019
4.150
4.280
4.125
4.230
65,755
+0.05(+1.20%)
Jul 05, 2019
4.080
4.200
4.050
4.180
56,900
+0.06(+1.46%)
Jul 03, 2019
4.080
4.150
4.063
4.120
27,800
+0.01(+0.24%)
Jul 02, 2019
4.030
4.110
3.990
4.110
46,245
+0.09(+2.24%)
Jul 01, 2019
3.930
4.050
3.910
4.020
50,737
+0.07(+1.77%)
Jun 28, 2019
3.980
4.020
3.860
3.950
50,300
-0.03(-0.75%)
Jun 27, 2019
3.950
4.050
3.920
3.980
24,606
+0.07(+1.79%)
Jun 26, 2019
3.900
4.020
3.885
3.910
44,077
-0.08(-2.01%)
Jun 25, 2019
3.930
4.060
3.800
3.990
73,148
-0.02(-0.50%)
Jun 24, 2019
3.810
4.090
3.810
4.010
92,497
-0.03(-0.74%)
Jun 21, 2019
3.810
4.040
3.770
4.040
266,600
+0.20(+5.21%)
Jun 20, 2019
3.770
3.880
3.770
3.840
55,812
+0.06(+1.59%)
Jun 19, 2019
3.720
3.800
3.700
3.780
284,795
+0.06(+1.75%)
Jun 18, 2019
3.730
3.760
3.610
3.715
27,161
+0.02(+0.68%)
Jun 17, 2019
3.640
3.720
3.620
3.690
20,530
+0.06(+1.65%)
Jun 14, 2019
3.640
3.670
3.570
3.630
14,700
-0.04(-1.09%)
Jun 13, 2019
3.610
3.670
3.610
3.670
29,522
+0.04(+1.10%)
Jun 12, 2019
3.620
3.633
3.550
3.630
42,589
+0.01(+0.28%)
Jun 11, 2019
3.650
3.660
3.600
3.620
35,143
+0.00(+0.00%)
Jun 10, 2019
3.590
3.670
3.590
3.620
25,590
+0.03(+0.84%)
Jun 07, 2019
3.630
3.630
3.570
3.590
18,000
-0.03(-0.83%)
Jun 06, 2019
3.630
3.630
3.550
3.620
33,497
+0.03(+0.84%)
Jun 05, 2019
3.650
3.650
3.555
3.590
28,970
-0.06(-1.64%)
Jun 04, 2019
3.680
3.680
3.610
3.650
68,600
-0.03(-0.82%)
Jun 03, 2019
3.690
3.739
3.660
3.680
23,027
+0.02(+0.55%)
May 31, 2019
3.740
3.740
3.640
3.660
33,200
-0.08(-2.14%)
May 30, 2019
3.660
3.785
3.660
3.740
35,407
+0.03(+0.81%)
May 29, 2019
3.700
3.730
3.690
3.710
23,997
-0.04(-1.07%)
May 28, 2019
3.740
3.770
3.720
3.750
57,630
+0.06(+1.49%)
May 24, 2019
3.750
3.750
3.690
3.695
29,500
-0.04(-0.94%)
May 23, 2019
3.770
3.770
3.680
3.730
42,363
-0.04(-1.06%)
May 22, 2019
3.770
3.800
3.750
3.770
35,340
+0.00(+0.00%)
May 21, 2019
3.790
3.820
3.750
3.770
45,591
+0.00(+0.00%)
May 20, 2019
3.870
3.870
3.740
3.770
47,079
-0.12(-3.08%)
May 17, 2019
4.010
4.010
3.819
3.890
31,000
+0.06(+1.57%)
May 16, 2019
3.970
3.970
3.780
3.830
68,290
-0.14(-3.53%)
May 15, 2019
3.900
3.970
3.870
3.970
21,039
+0.07(+1.79%)
May 14, 2019
3.910
3.930
3.870
3.900
14,474
+0.03(+0.78%)
May 13, 2019
3.940
3.960
3.770
3.870
75,351
-0.08(-2.03%)
May 10, 2019
4.020
4.020
3.850
3.950
45,600
-0.07(-1.74%)
May 09, 2019
4.080
4.080
3.900
4.020
72,703
-0.01(-0.25%)
May 08, 2019
4.020
4.040
4.000
4.030
5,737
-0.01(-0.25%)
May 07, 2019
4.020
4.042
3.995
4.040
57,394
+0.05(+1.25%)
May 06, 2019
3.860
4.037
3.860
3.990
69,178
+0.09(+2.31%)
May 03, 2019
3.890
3.920
3.870
3.900
33,300
+0.00(+0.00%)
May 02, 2019
3.910
3.920
3.880
3.900
26,758
+0.00(+0.00%)
May 01, 2019
3.960
3.980
3.890
3.900
41,200
-0.08(-2.01%)
Apr 30, 2019
4.040
4.050
3.929
3.980
41,452
-0.05(-1.24%)
Apr 29, 2019
4.050
4.050
3.962
4.030
49,472
+0.02(+0.50%)
Apr 26, 2019
4.050
4.050
4.010
4.010
35,500
-0.02(-0.50%)
Apr 25, 2019
4.020
4.046
3.970
4.030
23,443
+0.03(+0.75%)
Apr 24, 2019
3.810
4.020
3.780
4.000
84,999
+0.21(+5.54%)
Apr 23, 2019
3.800
3.820
3.770
3.790
20,584
-0.01(-0.26%)
Apr 22, 2019
3.790
3.825
3.750
3.800
32,632
+0.01(+0.26%)
Apr 18, 2019
3.830
3.981
3.755
3.790
48,500
-0.03(-0.79%)
Apr 17, 2019
3.860
3.860
3.660
3.820
73,791
-0.05(-1.29%)
Apr 16, 2019
3.930
3.930
3.850
3.870
34,500
-0.03(-0.77%)
Apr 15, 2019
3.970
4.000
3.860
3.900
70,138
-0.08(-1.89%)
Apr 12, 2019
3.990
4.140
3.975
3.975
32,200
-0.02(-0.38%)
Apr 11, 2019
4.060
4.070
3.970
3.990
54,032
-0.09(-2.21%)
Apr 10, 2019
4.070
4.130
4.070
4.080
42,978
-0.01(-0.24%)
Apr 09, 2019
4.140
4.140
4.064
4.090
44,808
-0.07(-1.68%)
Apr 08, 2019
4.220
4.220
4.120
4.160
46,872
-0.02(-0.39%)
Apr 05, 2019
4.200
4.210
4.160
4.176
44,500
-0.03(-0.80%)
Apr 04, 2019
4.220
4.240
4.170
4.210
43,055
-0.04(-0.94%)
Apr 03, 2019
4.300
4.300
4.210
4.250
54,354
-0.04(-0.93%)
Apr 02, 2019
4.300
4.319
4.230
4.290
60,604
-0.01(-0.23%)
Apr 01, 2019
4.340
4.340
4.220
4.300
102,536
-0.04(-0.92%)
Mar 29, 2019
4.250
4.350
4.190
4.340
96,800
+0.08(+1.88%)
Mar 28, 2019
4.320
4.370
4.230
4.260
104,661
-0.07(-1.62%)
Mar 27, 2019
4.300
4.360
4.270
4.330
58,636
+0.07(+1.64%)
Mar 26, 2019
4.300
4.390
4.200
4.260
310,311
+0.00(+0.00%)
Mar 25, 2019
4.130
4.290
4.110
4.260
268,774
+0.15(+3.65%)
Mar 22, 2019
4.090
4.160
4.022
4.110
113,200
+0.07(+1.73%)
Mar 21, 2019
4.010
4.085
4.010
4.040
41,974
+0.03(+0.75%)
Mar 20, 2019
4.030
4.050
4.001
4.010
37,058
-0.01(-0.25%)
Mar 19, 2019
4.030
4.050
4.000
4.020
27,006
-0.01(-0.25%)
Mar 18, 2019
4.050
4.070
4.013
4.030
45,309
-0.02(-0.49%)
Mar 15, 2019
4.020
4.050
3.990
4.050
86,200
+0.03(+0.75%)
Mar 14, 2019
4.000
4.050
3.980
4.020
68,794
+0.07(+1.77%)
Mar 13, 2019
3.910
3.970
3.910
3.950
58,683
+0.00(+0.00%)
Mar 12, 2019
3.950
4.000
3.900
3.950
59,265
-0.02(-0.50%)
Mar 11, 2019
3.990
4.010
3.960
3.970
57,110
-0.01(-0.25%)
Mar 08, 2019
3.950
4.010
3.900
3.980
45,800
+0.03(+0.76%)
Mar 07, 2019
3.870
3.950
3.850
3.950
27,738
+0.11(+2.86%)
Mar 06, 2019
3.910
3.930
3.810
3.840
54,586
-0.04(-1.03%)
Mar 05, 2019
3.880
3.900
3.850
3.880
85,041
+0.00(+0.00%)
Mar 04, 2019
3.900
3.915
3.840
3.880
54,579
-0.02(-0.51%)
Mar 01, 2019
3.950
3.960
3.850
3.900
50,600
-0.01(-0.25%)
Feb 28, 2019
3.990
3.990
3.850
3.910
104,996
-0.07(-1.76%)
Feb 27, 2019
4.000
4.000
3.950
3.980
25,054
-0.05(-1.24%)
Feb 26, 2019
4.050
4.080
4.010
4.030
85,303
-0.02(-0.49%)
Feb 25, 2019
4.000
4.050
4.000
4.050
45,919
+0.04(+1.00%)
Feb 22, 2019
3.950
4.010
3.920
4.010
96,900
+0.13(+3.35%)
Feb 21, 2019
3.900
3.940
3.850
3.880
37,508
+0.03(+0.78%)
Feb 20, 2019
3.940
3.950
3.850
3.850
66,182
-0.12(-3.02%)
Feb 19, 2019
4.000
4.002
3.870
3.970
72,399
-0.01(-0.25%)
Feb 15, 2019
3.920
4.040
3.880
3.980
157,600
+0.10(+2.58%)
Feb 14, 2019
3.950
3.970
3.861
3.880
73,704
+0.01(+0.26%)
Feb 13, 2019
3.750
3.950
3.750
3.870
139,306
+0.11(+2.93%)
Feb 12, 2019
3.750
3.780
3.730
3.760
16,115
+0.03(+0.80%)
Feb 11, 2019
3.750
3.850
3.730
3.730
38,496
-0.08(-2.10%)
Feb 08, 2019
3.870
3.870
3.760
3.810
69,000
-0.04(-1.04%)
Feb 07, 2019
3.870
4.040
3.810
3.850
143,970
+0.03(+0.79%)
Feb 06, 2019
3.600
3.850
3.600
3.820
138,946
+0.22(+6.11%)
Feb 05, 2019
3.600
3.630
3.560
3.600
32,466
+0.00(+0.00%)
Feb 04, 2019
3.570
3.610
3.410
3.600
97,070
+0.03(+0.84%)
Feb 01, 2019
3.680
3.680
3.560
3.570
43,800
-0.10(-2.72%)
Jan 31, 2019
3.650
3.680
3.650
3.670
39,183
-0.01(-0.27%)
Jan 30, 2019
3.650
3.710
3.650
3.680
55,033
+0.03(+0.82%)
Jan 29, 2019
3.640
3.650
3.585
3.650
33,503
+0.04(+1.11%)
Jan 28, 2019
3.490
3.610
3.460
3.610
53,442
+0.07(+1.98%)
Jan 25, 2019
3.530
3.550
3.510
3.540
34,300
+0.02(+0.57%)
Jan 24, 2019
3.520
3.520
3.450
3.520
17,082
+0.00(+0.00%)
Jan 23, 2019
3.420
3.530
3.380
3.520
45,791
+0.14(+4.14%)
Jan 22, 2019
3.490
3.490
3.333
3.380
67,964
-0.09(-2.59%)
Jan 18, 2019
3.510
3.510
3.460
3.470
14,700
+0.00(+0.00%)
Jan 17, 2019
3.450
3.500
3.430
3.470
26,521
+0.02(+0.58%)
Jan 16, 2019
3.500
3.500
3.420
3.450
30,679
-0.06(-1.71%)
Jan 15, 2019
3.419
3.510
3.419
3.510
35,277
+0.04(+1.15%)
Jan 14, 2019
3.350
3.480
3.350
3.470
42,929
+0.10(+2.97%)
Jan 11, 2019
3.450
3.700
3.330
3.370
558,200
-0.08(-2.32%)
Jan 10, 2019
3.400
3.480
3.367
3.450
31,732
+0.07(+2.07%)
Jan 09, 2019
3.450
3.490
3.380
3.380
35,805
-0.02(-0.59%)
Jan 08, 2019
3.460
3.523
3.360
3.400
48,525
+0.02(+0.59%)
Jan 07, 2019
3.570
3.573
3.380
3.380
46,995
+0.01(+0.30%)
Jan 04, 2019
3.480
3.480
3.370
3.370
36,100
-0.03(-0.88%)
Jan 03, 2019
3.460
3.510
3.350
3.400
66,126
-0.06(-1.73%)
Jan 02, 2019
3.490
3.510
3.311
3.460
92,212
-0.09(-2.54%)
Dec 31, 2018
3.450
3.630
3.400
3.550
176,800
+0.18(+5.34%)
Dec 28, 2018
3.290
3.400
3.210
3.370
66,700
+0.11(+3.37%)
Dec 27, 2018
3.170
3.316
3.170
3.260
73,063
+0.01(+0.31%)
Dec 26, 2018
3.220
3.270
3.220
3.250
40,482
+0.02(+0.62%)
Dec 24, 2018
3.450
3.490
3.175
3.230
84,100
-0.32(-9.01%)
Dec 21, 2018
3.000
3.560
3.000
3.550
119,400
+0.57(+19.13%)
Dec 20, 2018
3.000
3.100
2.980
2.980
69,968
-0.05(-1.65%)
Dec 19, 2018
3.050
3.080
2.980
3.030
62,173
+0.02(+0.66%)
Dec 18, 2018
3.050
3.140
3.000
3.010
71,992
-0.04(-1.31%)
Dec 17, 2018
3.100
3.211
2.990
3.050
159,696
+0.02(+0.66%)
Dec 14, 2018
3.070
3.070
3.000
3.030
42,500
-0.06(-1.94%)
Dec 13, 2018
3.190
3.200
3.060
3.090
22,813
-0.09(-2.83%)
Dec 12, 2018
3.110
3.180
3.070
3.180
42,684
+0.09(+2.91%)
Dec 11, 2018
3.050
3.150
2.980
3.090
43,762
+0.09(+3.00%)
Dec 10, 2018
3.050
3.050
2.920
3.000
68,308
-0.06(-1.96%)
Dec 07, 2018
3.050
3.100
3.050
3.060
17,600
+0.06(+2.00%)
Dec 06, 2018
2.990
3.060
2.950
3.000
50,318
+0.00(+0.00%)
Dec 04, 2018
3.110
3.110
2.990
3.000
65,000
-0.09(-2.91%)
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.