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
Lexicon Pharmaceutcl
(NQ:
LXRX
)
1.750
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 29, 2019
3.550
3.590
3.460
3.530
506,100
-0.03(-0.84%)
Nov 27, 2019
3.560
3.670
3.510
3.560
907,300
+0.05(+1.42%)
Nov 26, 2019
3.740
3.829
3.460
3.510
1,427,583
-0.22(-5.90%)
Nov 25, 2019
3.920
3.970
3.730
3.730
1,298,895
-0.12(-3.12%)
Nov 22, 2019
4.070
4.150
3.750
3.850
1,357,600
-0.22(-5.41%)
Nov 21, 2019
4.000
4.150
3.900
4.070
1,390,045
+0.06(+1.50%)
Nov 20, 2019
3.630
4.030
3.630
4.010
1,878,891
+0.36(+9.86%)
Nov 19, 2019
3.500
3.717
3.460
3.650
1,186,333
+0.12(+3.40%)
Nov 18, 2019
3.530
3.610
3.400
3.530
938,285
+0.00(+0.00%)
Nov 15, 2019
3.440
3.550
3.380
3.530
720,500
+0.11(+3.22%)
Nov 14, 2019
3.410
3.445
3.305
3.420
1,001,546
-0.05(-1.44%)
Nov 13, 2019
3.460
3.680
3.310
3.470
1,663,915
-0.04(-1.14%)
Nov 12, 2019
3.610
3.760
3.430
3.510
1,447,827
-0.04(-0.99%)
Nov 11, 2019
3.520
3.620
3.330
3.545
904,169
+0.02(+0.71%)
Nov 08, 2019
3.760
3.850
3.490
3.520
1,316,800
-0.36(-9.28%)
Nov 07, 2019
4.160
4.310
3.460
3.880
2,706,410
+0.03(+0.78%)
Nov 06, 2019
3.900
4.020
3.830
3.850
1,040,122
-0.10(-2.53%)
Nov 05, 2019
3.950
3.980
3.820
3.950
833,607
+0.00(+0.00%)
Nov 04, 2019
3.970
4.020
3.860
3.950
885,081
+0.01(+0.13%)
Nov 01, 2019
3.720
3.960
3.700
3.945
1,133,300
+0.23(+6.33%)
Oct 31, 2019
3.840
3.900
3.600
3.710
697,906
-0.13(-3.39%)
Oct 30, 2019
3.900
3.910
3.700
3.840
610,991
-0.07(-1.79%)
Oct 29, 2019
4.020
4.100
3.780
3.910
1,204,430
-0.11(-2.74%)
Oct 28, 2019
3.910
4.100
3.820
4.020
1,479,319
+0.15(+3.88%)
Oct 25, 2019
3.620
4.140
3.570
3.870
2,013,500
+0.22(+6.03%)
Oct 24, 2019
3.600
3.750
3.550
3.650
1,126,935
+0.07(+1.96%)
Oct 23, 2019
3.400
3.670
3.310
3.580
1,100,501
+0.18(+5.29%)
Oct 22, 2019
3.280
3.480
3.260
3.400
1,007,132
+0.10(+3.03%)
Oct 21, 2019
3.220
3.380
3.150
3.300
1,236,166
+0.10(+3.12%)
Oct 18, 2019
3.240
3.320
3.150
3.200
900,300
-0.06(-1.84%)
Oct 17, 2019
3.310
3.390
3.240
3.260
1,172,483
-0.05(-1.51%)
Oct 16, 2019
3.180
3.370
3.180
3.310
949,592
+0.11(+3.44%)
Oct 15, 2019
3.240
3.340
3.150
3.200
1,280,188
-0.04(-1.23%)
Oct 14, 2019
3.300
3.370
3.200
3.240
942,915
-0.06(-1.82%)
Oct 11, 2019
3.390
3.580
3.250
3.300
1,320,700
-0.07(-2.08%)
Oct 10, 2019
3.290
3.450
3.220
3.370
1,322,542
+0.04(+1.20%)
Oct 09, 2019
3.610
3.770
3.300
3.330
1,430,506
-0.27(-7.50%)
Oct 08, 2019
3.550
3.820
3.500
3.600
1,273,849
+0.04(+1.12%)
Oct 07, 2019
3.300
3.780
3.280
3.560
2,161,607
+0.10(+2.89%)
Oct 04, 2019
3.360
3.490
3.210
3.460
1,522,400
+0.11(+3.28%)
Oct 03, 2019
3.300
3.440
3.150
3.350
1,412,816
+0.07(+2.13%)
Oct 02, 2019
3.120
3.300
2.930
3.280
2,490,633
+0.12(+3.80%)
Oct 01, 2019
3.020
3.220
2.800
3.160
2,404,988
+0.15(+4.98%)
Sep 30, 2019
3.260
3.300
2.810
3.010
3,619,858
-0.43(-12.37%)
Sep 27, 2019
3.370
3.620
3.350
3.435
1,696,400
+0.04(+1.33%)
Sep 26, 2019
3.550
3.580
3.250
3.390
1,913,949
-0.10(-2.87%)
Sep 25, 2019
3.190
3.500
3.030
3.490
1,816,061
+0.31(+9.75%)
Sep 24, 2019
3.360
3.360
2.870
3.180
3,024,025
-0.18(-5.36%)
Sep 23, 2019
3.480
3.540
3.200
3.360
2,173,897
-0.20(-5.62%)
Sep 20, 2019
3.470
3.750
3.440
3.560
3,720,500
+0.11(+3.19%)
Sep 19, 2019
3.810
3.850
3.320
3.450
5,558,105
-0.35(-9.21%)
Sep 18, 2019
3.100
3.890
3.060
3.800
15,951,250
+0.86(+29.25%)
Sep 17, 2019
2.920
3.410
2.800
2.940
8,441,570
+0.20(+7.30%)
Sep 16, 2019
2.350
2.800
2.340
2.740
3,190,111
+0.40(+17.09%)
Sep 13, 2019
2.370
2.480
2.250
2.340
1,777,400
-0.08(-3.31%)
Sep 12, 2019
2.100
2.550
2.000
2.420
4,565,786
+0.22(+10.00%)
Sep 11, 2019
2.360
2.710
2.110
2.200
14,599,734
+0.03(+1.38%)
Sep 10, 2019
1.400
2.170
1.380
2.170
4,113,186
+0.75(+52.82%)
Sep 09, 2019
1.390
1.450
1.320
1.420
559,478
+0.04(+2.90%)
Sep 06, 2019
1.300
1.440
1.290
1.380
1,275,300
+0.09(+6.98%)
Sep 05, 2019
1.280
1.340
1.220
1.290
1,412,108
+0.04(+3.20%)
Sep 04, 2019
1.300
1.300
1.220
1.250
976,552
-0.04(-3.10%)
Sep 03, 2019
1.350
1.350
1.230
1.290
912,927
-0.03(-2.27%)
Aug 30, 2019
1.330
1.350
1.280
1.320
485,600
+0.00(+0.00%)
Aug 29, 2019
1.330
1.340
1.280
1.320
521,495
+0.01(+0.76%)
Aug 28, 2019
1.300
1.350
1.260
1.310
583,242
+0.02(+1.55%)
Aug 27, 2019
1.330
1.345
1.260
1.290
567,218
-0.04(-3.01%)
Aug 26, 2019
1.340
1.350
1.280
1.330
569,598
+0.03(+2.31%)
Aug 23, 2019
1.360
1.370
1.300
1.300
859,900
-0.06(-4.41%)
Aug 22, 2019
1.400
1.420
1.330
1.360
670,532
-0.05(-3.55%)
Aug 21, 2019
1.400
1.440
1.360
1.410
836,189
+0.09(+6.82%)
Aug 20, 2019
1.410
1.410
1.320
1.320
531,387
-0.09(-6.38%)
Aug 19, 2019
1.380
1.430
1.360
1.410
702,360
+0.04(+2.92%)
Aug 16, 2019
1.350
1.380
1.310
1.370
614,300
+0.05(+3.79%)
Aug 15, 2019
1.450
1.450
1.290
1.320
784,499
-0.13(-8.97%)
Aug 14, 2019
1.450
1.500
1.400
1.450
852,078
-0.01(-0.68%)
Aug 13, 2019
1.490
1.520
1.280
1.460
1,226,274
-0.01(-0.68%)
Aug 12, 2019
1.550
1.580
1.410
1.470
1,451,945
-0.06(-3.92%)
Aug 09, 2019
1.340
1.550
1.330
1.530
4,144,300
+0.25(+19.53%)
Aug 08, 2019
1.350
1.350
1.260
1.280
1,032,444
-0.04(-3.03%)
Aug 07, 2019
1.300
1.360
1.270
1.320
1,163,349
-0.02(-1.49%)
Aug 06, 2019
1.380
1.380
1.240
1.340
1,786,533
+0.01(+0.75%)
Aug 05, 2019
1.250
1.410
1.220
1.330
3,077,302
+0.13(+10.83%)
Aug 02, 2019
1.310
1.320
1.125
1.200
3,306,000
-0.11(-8.40%)
Aug 01, 2019
1.300
1.400
1.290
1.310
2,563,420
-0.04(-2.96%)
Jul 31, 2019
1.530
1.550
1.340
1.350
5,123,686
-0.31(-18.67%)
Jul 30, 2019
1.700
1.790
1.570
1.660
5,759,643
-0.03(-1.78%)
Jul 29, 2019
2.470
2.500
1.460
1.690
23,322,628
-4.00(-70.30%)
Jul 26, 2019
5.600
5.760
5.560
5.690
801,200
+0.08(+1.43%)
Jul 25, 2019
5.530
5.610
5.380
5.610
346,733
+0.09(+1.63%)
Jul 24, 2019
5.370
5.580
5.350
5.520
346,095
+0.13(+2.41%)
Jul 23, 2019
5.500
5.500
5.310
5.390
222,151
-0.06(-1.10%)
Jul 22, 2019
5.310
5.490
5.160
5.450
288,063
+0.17(+3.22%)
Jul 19, 2019
5.310
5.503
5.230
5.280
565,200
-0.05(-0.94%)
Jul 18, 2019
5.350
5.610
5.210
5.330
518,546
-0.02(-0.37%)
Jul 17, 2019
5.540
5.550
5.280
5.350
471,492
-0.19(-3.43%)
Jul 16, 2019
5.880
5.940
5.415
5.540
819,760
-0.40(-6.73%)
Jul 15, 2019
6.200
6.240
5.915
5.940
277,690
-0.26(-4.19%)
Jul 12, 2019
6.220
6.300
6.110
6.200
217,400
+0.00(+0.00%)
Jul 11, 2019
6.340
6.390
6.140
6.200
250,374
-0.14(-2.21%)
Jul 10, 2019
6.420
6.490
6.230
6.340
191,210
-0.03(-0.47%)
Jul 09, 2019
6.210
6.390
6.200
6.370
196,628
+0.32(+5.29%)
Jul 08, 2019
6.300
6.320
6.050
6.050
210,332
-0.24(-3.82%)
Jul 05, 2019
6.370
6.445
6.260
6.290
210,800
-0.07(-1.10%)
Jul 03, 2019
6.260
6.390
6.180
6.360
123,300
+0.12(+1.92%)
Jul 02, 2019
6.650
6.650
6.170
6.240
368,224
-0.26(-4.00%)
Jul 01, 2019
6.370
6.720
6.280
6.500
551,362
+0.21(+3.34%)
Jun 28, 2019
6.090
6.310
6.029
6.290
493,600
+0.19(+3.11%)
Jun 27, 2019
5.730
6.130
5.660
6.100
428,472
+0.41(+7.21%)
Jun 26, 2019
5.770
5.880
5.680
5.690
237,555
-0.06(-1.04%)
Jun 25, 2019
5.800
5.880
5.680
5.750
381,524
-0.01(-0.17%)
Jun 24, 2019
5.940
5.940
5.660
5.760
261,640
-0.18(-3.03%)
Jun 21, 2019
5.960
5.990
5.780
5.940
306,000
-0.06(-1.00%)
Jun 20, 2019
6.320
6.540
5.950
6.000
319,193
-0.25(-4.00%)
Jun 19, 2019
6.080
6.270
6.010
6.250
268,503
+0.21(+3.48%)
Jun 18, 2019
5.950
6.150
5.910
6.040
327,351
+0.14(+2.37%)
Jun 17, 2019
5.690
6.010
5.680
5.900
294,155
+0.25(+4.42%)
Jun 14, 2019
5.880
5.890
5.560
5.650
199,700
-0.21(-3.58%)
Jun 13, 2019
5.800
5.980
5.670
5.860
217,321
+0.07(+1.21%)
Jun 12, 2019
5.520
5.860
5.470
5.790
306,904
+0.26(+4.70%)
Jun 11, 2019
5.590
5.600
5.400
5.530
289,132
-0.01(-0.18%)
Jun 10, 2019
5.700
5.750
5.530
5.540
201,760
-0.11(-1.95%)
Jun 07, 2019
5.550
5.670
5.440
5.650
203,400
+0.13(+2.36%)
Jun 06, 2019
5.660
5.710
5.450
5.520
228,090
-0.15(-2.65%)
Jun 05, 2019
5.600
5.750
5.570
5.670
384,041
+0.11(+1.98%)
Jun 04, 2019
5.400
5.630
5.260
5.560
391,413
+0.21(+3.93%)
Jun 03, 2019
5.380
5.450
5.100
5.350
446,041
-0.03(-0.56%)
May 31, 2019
5.590
5.600
5.310
5.380
422,800
-0.28(-4.95%)
May 30, 2019
5.840
5.910
5.640
5.660
303,314
-0.16(-2.75%)
May 29, 2019
5.860
5.930
5.670
5.820
322,242
-0.10(-1.69%)
May 28, 2019
5.940
6.030
5.880
5.920
257,731
+0.00(+0.00%)
May 24, 2019
5.790
5.960
5.760
5.920
499,300
+0.16(+2.78%)
May 23, 2019
5.790
5.861
5.620
5.760
345,910
-0.12(-2.04%)
May 22, 2019
6.040
6.070
5.770
5.880
319,378
-0.19(-3.13%)
May 21, 2019
5.920
6.120
5.790
6.070
313,022
+0.25(+4.30%)
May 20, 2019
6.200
6.280
5.780
5.820
453,953
-0.38(-6.13%)
May 17, 2019
6.210
6.330
6.090
6.200
322,000
-0.09(-1.43%)
May 16, 2019
6.480
6.600
6.240
6.290
331,510
-0.17(-2.63%)
May 15, 2019
6.390
6.590
6.373
6.460
265,023
+0.01(+0.16%)
May 14, 2019
6.440
6.720
6.410
6.450
481,674
+0.05(+0.78%)
May 13, 2019
6.540
6.690
6.250
6.400
379,142
-0.37(-5.47%)
May 10, 2019
6.850
7.060
6.650
6.770
350,500
-0.11(-1.60%)
May 09, 2019
7.040
7.140
6.730
6.880
416,901
-0.23(-3.23%)
May 08, 2019
7.040
7.270
6.980
7.110
392,670
+0.08(+1.14%)
May 07, 2019
7.000
7.250
6.890
7.030
627,738
+0.02(+0.29%)
May 06, 2019
6.400
7.120
6.340
7.010
857,602
+0.45(+6.86%)
May 03, 2019
6.080
6.570
6.070
6.560
699,400
+0.49(+8.07%)
May 02, 2019
6.000
6.191
5.875
6.070
417,244
+0.10(+1.68%)
May 01, 2019
5.820
6.330
5.800
5.970
1,064,375
+0.17(+2.93%)
Apr 30, 2019
5.900
6.080
5.770
5.800
804,944
-0.15(-2.52%)
Apr 29, 2019
6.400
6.750
5.910
5.950
2,607,785
-0.01(-0.17%)
Apr 26, 2019
5.650
6.000
5.650
5.960
743,200
+0.29(+5.11%)
Apr 25, 2019
5.720
5.820
5.570
5.670
398,218
-0.10(-1.73%)
Apr 24, 2019
5.860
5.890
5.630
5.770
632,370
-0.07(-1.20%)
Apr 23, 2019
5.670
5.940
5.610
5.840
575,990
+0.18(+3.18%)
Apr 22, 2019
5.570
5.760
5.520
5.660
425,549
+0.08(+1.43%)
Apr 18, 2019
5.650
5.830
5.530
5.580
645,600
-0.08(-1.41%)
Apr 17, 2019
5.920
6.000
5.550
5.660
500,642
-0.23(-3.90%)
Apr 16, 2019
5.960
6.020
5.780
5.890
423,509
-0.04(-0.67%)
Apr 15, 2019
6.080
6.150
5.900
5.930
462,736
-0.14(-2.31%)
Apr 12, 2019
6.270
6.270
5.900
6.070
492,200
-0.14(-2.25%)
Apr 11, 2019
6.250
6.310
6.130
6.210
282,653
-0.04(-0.64%)
Apr 10, 2019
6.150
6.320
6.071
6.250
409,449
+0.13(+2.12%)
Apr 09, 2019
6.100
6.300
6.020
6.120
591,699
+0.00(+0.00%)
Apr 08, 2019
6.280
6.284
6.060
6.120
440,630
-0.10(-1.61%)
Apr 05, 2019
6.070
6.420
6.070
6.220
850,500
+0.15(+2.47%)
Apr 04, 2019
5.920
6.220
5.920
6.070
534,962
+0.15(+2.53%)
Apr 03, 2019
5.760
6.120
5.760
5.920
588,143
+0.19(+3.32%)
Apr 02, 2019
5.450
5.840
5.390
5.730
604,617
+0.28(+5.14%)
Apr 01, 2019
5.580
5.660
5.370
5.450
490,598
-0.11(-1.98%)
Mar 29, 2019
5.310
5.730
5.280
5.560
624,200
+0.30(+5.70%)
Mar 28, 2019
5.300
5.400
5.140
5.260
506,302
-0.06(-1.13%)
Mar 27, 2019
5.410
5.450
5.100
5.320
1,003,789
+0.02(+0.38%)
Mar 26, 2019
5.720
5.720
5.340
5.300
1,114,279
-0.36(-6.36%)
Mar 25, 2019
5.950
6.100
5.300
5.660
2,712,224
-0.54(-8.71%)
Mar 22, 2019
7.910
8.040
4.250
6.200
3,482,300
-1.74(-21.91%)
Mar 21, 2019
7.780
8.100
7.520
7.940
1,358,551
+0.20(+2.58%)
Mar 20, 2019
8.250
8.260
7.660
7.740
1,235,604
-0.06(-0.77%)
Mar 19, 2019
7.630
8.010
7.490
7.800
1,104,165
+0.18(+2.36%)
Mar 18, 2019
7.450
7.880
7.450
7.620
964,074
+0.21(+2.83%)
Mar 15, 2019
7.350
7.700
7.270
7.410
2,980,400
+0.08(+1.09%)
Mar 14, 2019
7.340
7.620
7.150
7.330
1,011,385
-0.53(-6.74%)
Mar 13, 2019
7.690
8.390
7.210
7.860
1,647,552
+0.69(+9.62%)
Mar 12, 2019
6.960
7.250
6.840
7.170
808,956
+0.24(+3.46%)
Mar 11, 2019
6.580
6.980
6.450
6.930
928,769
+0.38(+5.80%)
Mar 08, 2019
6.550
6.640
6.450
6.550
498,500
-0.09(-1.36%)
Mar 07, 2019
6.400
6.720
6.280
6.640
479,884
+0.29(+4.57%)
Mar 06, 2019
6.690
6.830
6.220
6.350
781,509
-0.36(-5.37%)
Mar 05, 2019
6.950
7.010
6.660
6.710
1,130,463
-0.16(-2.33%)
Mar 04, 2019
6.950
7.380
6.660
6.870
1,370,049
+0.06(+0.88%)
Mar 01, 2019
5.570
7.070
5.550
6.810
3,296,400
+1.49(+28.01%)
Feb 28, 2019
5.600
5.600
5.200
5.320
606,442
-0.19(-3.45%)
Feb 27, 2019
5.500
5.720
5.400
5.510
2,757,388
+0.03(+0.55%)
Feb 26, 2019
5.450
5.590
5.380
5.480
330,500
-0.01(-0.18%)
Feb 25, 2019
5.550
5.670
5.370
5.490
441,501
-0.02(-0.36%)
Feb 22, 2019
5.360
5.520
5.280
5.510
579,400
+0.17(+3.18%)
Feb 21, 2019
5.340
5.410
5.240
5.340
482,303
-0.01(-0.19%)
Feb 20, 2019
5.330
5.530
5.320
5.350
669,925
+0.04(+0.75%)
Feb 19, 2019
5.370
5.530
5.250
5.310
519,103
-0.04(-0.75%)
Feb 15, 2019
5.140
5.380
5.120
5.350
680,200
+0.23(+4.49%)
Feb 14, 2019
5.120
5.210
5.020
5.120
544,054
+0.00(+0.00%)
Feb 13, 2019
5.030
5.180
5.005
5.120
536,995
+0.12(+2.40%)
Feb 12, 2019
5.000
5.110
4.930
5.000
490,628
+0.02(+0.40%)
Feb 11, 2019
4.870
4.990
4.800
4.980
345,022
+0.13(+2.68%)
Feb 08, 2019
4.990
5.020
4.780
4.850
456,200
-0.11(-2.22%)
Feb 07, 2019
5.140
5.170
4.920
4.960
388,290
-0.20(-3.88%)
Feb 06, 2019
5.180
5.250
5.000
5.160
557,933
-0.03(-0.58%)
Feb 05, 2019
5.060
5.260
5.060
5.190
514,290
+0.14(+2.77%)
Feb 04, 2019
4.820
5.140
4.770
5.050
647,601
+0.24(+4.99%)
Feb 01, 2019
4.710
4.930
4.560
4.810
746,900
+0.08(+1.69%)
Jan 31, 2019
4.400
4.750
4.360
4.730
686,631
+0.32(+7.26%)
Jan 30, 2019
4.340
4.430
4.260
4.410
662,605
+0.05(+1.15%)
Jan 29, 2019
4.490
4.500
4.260
4.360
609,062
-0.11(-2.46%)
Jan 28, 2019
4.560
4.680
4.400
4.470
1,039,189
+0.01(+0.22%)
Jan 25, 2019
4.560
4.730
4.260
4.460
1,375,300
-0.11(-2.41%)
Jan 24, 2019
4.980
4.990
4.560
4.570
1,202,720
-0.44(-8.78%)
Jan 23, 2019
5.790
5.816
4.980
5.010
1,479,584
-0.74(-12.87%)
Jan 22, 2019
5.990
5.990
5.665
5.750
1,750,261
-0.21(-3.52%)
Jan 18, 2019
5.800
6.300
5.290
5.960
4,111,600
-1.74(-22.60%)
Jan 16, 2019
7.700
7.700
7.700
0
+0.10(+1.32%)
Jan 15, 2019
7.480
7.690
7.070
7.600
511,622
+0.25(+3.40%)
Jan 14, 2019
7.500
7.660
7.230
7.350
1,071,742
-0.19(-2.52%)
Jan 11, 2019
7.340
7.630
7.260
7.540
416,400
+0.08(+1.07%)
Jan 10, 2019
7.370
7.550
7.290
7.460
335,772
+0.06(+0.81%)
Jan 09, 2019
7.370
7.450
7.230
7.400
260,232
+0.06(+0.82%)
Jan 08, 2019
7.480
7.670
7.080
7.340
395,494
-0.04(-0.54%)
Jan 07, 2019
7.290
7.570
7.290
7.380
386,553
+0.16(+2.22%)
Jan 04, 2019
6.920
7.300
6.800
7.220
508,600
+0.40(+5.87%)
Jan 03, 2019
6.900
7.350
6.750
6.820
703,834
-0.09(-1.30%)
Jan 02, 2019
6.520
6.930
6.370
6.910
328,400
+0.27(+4.07%)
Dec 31, 2018
6.350
6.860
6.350
6.640
424,400
+0.35(+5.56%)
Dec 28, 2018
6.310
6.580
6.160
6.290
627,400
-0.06(-0.94%)
Dec 27, 2018
6.350
6.610
6.020
6.350
897,557
-0.09(-1.40%)
Dec 26, 2018
6.210
6.460
6.050
6.440
1,375,967
+0.29(+4.72%)
Dec 24, 2018
6.160
6.400
6.130
6.150
384,200
-0.19(-3.00%)
Dec 21, 2018
6.960
7.000
6.320
6.340
1,370,400
-0.60(-8.65%)
Dec 20, 2018
7.190
7.330
6.900
6.940
433,427
-0.28(-3.88%)
Dec 19, 2018
6.980
7.530
6.980
7.220
674,606
+0.25(+3.59%)
Dec 18, 2018
7.350
7.510
6.880
6.970
454,094
-0.33(-4.52%)
Dec 17, 2018
7.170
7.720
7.160
7.300
501,047
+0.04(+0.55%)
Dec 14, 2018
7.040
7.430
6.980
7.260
843,900
+0.17(+2.40%)
Dec 13, 2018
7.460
7.500
7.050
7.090
459,469
-0.31(-4.19%)
Dec 12, 2018
7.180
7.500
7.110
7.400
376,118
+0.30(+4.23%)
Dec 11, 2018
7.190
7.440
6.910
7.100
358,519
-0.05(-0.70%)
Dec 10, 2018
7.100
7.220
6.750
7.150
580,266
+0.04(+0.56%)
Dec 07, 2018
7.380
7.440
7.070
7.110
532,700
-0.24(-3.27%)
Dec 06, 2018
7.340
7.700
7.250
7.350
715,059
-0.09(-1.21%)
Dec 04, 2018
7.920
8.090
7.390
7.440
535,300
-0.50(-6.30%)
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.