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
Avadel Pharmaceuticals Plc ADR
(NQ:
AVDL
)
15.95
+0.19 (+1.21%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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
7.380
7.490
7.120
7.180
367,191
-0.29(-3.88%)
Nov 27, 2020
7.300
7.550
7.300
7.470
258,500
+0.16(+2.19%)
Nov 25, 2020
7.110
7.340
6.910
7.310
386,700
+0.14(+1.95%)
Nov 24, 2020
7.100
7.260
6.800
7.170
497,930
+0.03(+0.42%)
Nov 23, 2020
6.950
7.210
6.860
7.140
413,687
+0.19(+2.73%)
Nov 20, 2020
6.830
7.030
6.690
6.950
335,100
+0.13(+1.91%)
Nov 19, 2020
6.780
7.037
6.600
6.820
405,317
+0.05(+0.74%)
Nov 18, 2020
7.030
7.150
6.740
6.770
327,004
-0.28(-3.97%)
Nov 17, 2020
7.150
7.200
6.760
7.050
640,897
-0.16(-2.22%)
Nov 16, 2020
6.550
7.280
6.410
7.210
1,116,017
+0.76(+11.78%)
Nov 13, 2020
5.870
6.680
5.862
6.450
787,200
+0.70(+12.17%)
Nov 12, 2020
5.750
5.980
5.680
5.750
268,323
-0.03(-0.52%)
Nov 11, 2020
6.140
6.190
5.730
5.780
368,197
-0.25(-4.15%)
Nov 10, 2020
5.940
6.394
5.900
6.030
525,118
+0.04(+0.67%)
Nov 09, 2020
5.685
6.120
5.588
5.990
1,015,024
+0.59(+10.93%)
Nov 06, 2020
5.700
5.750
5.260
5.400
427,100
-0.29(-5.10%)
Nov 05, 2020
5.640
5.785
5.620
5.690
477,847
+0.13(+2.34%)
Nov 04, 2020
5.380
5.680
5.380
5.560
358,382
+0.18(+3.35%)
Nov 03, 2020
5.490
5.620
5.220
5.380
269,765
+0.00(+0.00%)
Nov 02, 2020
5.060
5.400
4.960
5.380
473,617
+0.34(+6.75%)
Oct 30, 2020
5.210
5.210
4.950
5.040
489,100
-0.15(-2.89%)
Oct 29, 2020
5.150
5.260
5.000
5.190
316,904
+0.08(+1.57%)
Oct 28, 2020
5.340
5.340
4.980
5.110
481,604
-0.25(-4.66%)
Oct 27, 2020
5.780
5.780
5.250
5.360
411,140
-0.36(-6.29%)
Oct 26, 2020
5.340
5.770
5.260
5.720
564,065
+0.38(+7.12%)
Oct 23, 2020
5.220
5.540
5.099
5.340
266,100
+0.12(+2.30%)
Oct 22, 2020
5.100
5.230
5.000
5.220
227,820
+0.19(+3.78%)
Oct 21, 2020
5.160
5.220
5.010
5.030
267,505
-0.14(-2.71%)
Oct 20, 2020
5.390
5.400
5.040
5.170
414,999
-0.19(-3.54%)
Oct 19, 2020
5.460
5.540
5.310
5.360
252,864
-0.10(-1.83%)
Oct 16, 2020
5.460
5.626
5.360
5.460
296,700
+0.02(+0.37%)
Oct 15, 2020
5.320
5.500
5.200
5.440
168,956
+0.10(+1.87%)
Oct 14, 2020
5.540
5.597
5.320
5.340
257,478
-0.21(-3.78%)
Oct 13, 2020
5.570
5.660
5.500
5.550
319,973
+0.02(+0.36%)
Oct 12, 2020
5.600
5.680
5.440
5.530
259,621
-0.09(-1.60%)
Oct 09, 2020
5.850
5.910
5.560
5.620
389,700
-0.27(-4.58%)
Oct 08, 2020
5.550
5.960
5.550
5.890
608,684
+0.34(+6.13%)
Oct 07, 2020
5.250
5.610
5.230
5.550
384,036
+0.35(+6.73%)
Oct 06, 2020
5.340
5.500
5.120
5.200
580,995
-0.05(-0.95%)
Oct 05, 2020
5.160
5.280
5.050
5.250
350,444
+0.13(+2.54%)
Oct 02, 2020
5.010
5.220
4.900
5.120
384,400
+0.01(+0.20%)
Oct 01, 2020
5.100
5.170
5.050
5.110
470,946
+0.07(+1.39%)
Sep 30, 2020
5.140
5.180
4.930
5.040
648,410
-0.10(-1.95%)
Sep 29, 2020
5.200
5.300
5.120
5.140
417,252
-0.12(-2.28%)
Sep 28, 2020
5.370
5.410
5.150
5.260
431,523
+0.03(+0.57%)
Sep 25, 2020
5.040
5.390
5.040
5.230
859,400
+0.21(+4.18%)
Sep 24, 2020
5.130
5.300
4.830
5.020
1,319,145
-0.21(-4.02%)
Sep 23, 2020
5.790
5.890
5.070
5.230
2,150,388
-0.62(-10.60%)
Sep 22, 2020
6.250
6.320
5.775
5.850
1,134,550
-0.23(-3.78%)
Sep 21, 2020
6.470
6.490
5.770
6.080
2,203,912
+0.20(+3.40%)
Sep 18, 2020
5.940
6.120
5.650
5.880
2,456,300
-0.03(-0.51%)
Sep 17, 2020
5.880
5.950
5.640
5.910
637,045
+0.06(+1.03%)
Sep 16, 2020
5.280
5.920
5.230
5.850
1,046,043
+0.60(+11.43%)
Sep 15, 2020
5.570
5.650
5.233
5.250
700,597
-0.22(-4.02%)
Sep 14, 2020
5.350
5.785
5.340
5.470
1,464,543
+0.17(+3.21%)
Sep 11, 2020
5.610
5.628
5.200
5.300
824,700
-0.24(-4.33%)
Sep 10, 2020
5.770
5.850
5.520
5.540
780,404
-0.27(-4.65%)
Sep 09, 2020
5.920
6.210
5.730
5.810
1,253,361
+0.04(+0.69%)
Sep 08, 2020
6.340
6.340
5.765
5.770
4,111,024
-0.64(-9.98%)
Sep 04, 2020
6.570
6.750
6.300
6.410
542,300
-0.22(-3.32%)
Sep 03, 2020
6.900
7.180
6.600
6.630
515,408
-0.35(-5.01%)
Sep 02, 2020
7.040
7.060
6.670
6.980
429,816
+0.26(+3.87%)
Sep 01, 2020
7.230
7.280
6.600
6.720
746,209
-0.59(-8.07%)
Aug 31, 2020
7.050
7.340
6.830
7.310
574,061
+0.15(+2.09%)
Aug 28, 2020
6.820
7.230
6.150
7.160
1,622,700
+0.81(+12.76%)
Aug 27, 2020
7.860
7.900
6.130
6.350
3,347,291
-1.51(-19.21%)
Aug 26, 2020
7.880
7.950
7.760
7.860
492,261
-0.05(-0.63%)
Aug 25, 2020
7.910
8.080
7.720
7.910
583,911
-0.05(-0.63%)
Aug 24, 2020
8.360
8.360
7.830
7.960
935,137
-0.29(-3.52%)
Aug 21, 2020
8.590
8.601
8.070
8.250
487,300
-0.39(-4.51%)
Aug 20, 2020
8.930
8.940
8.420
8.640
478,169
-0.34(-3.79%)
Aug 19, 2020
8.540
9.020
8.460
8.980
743,309
+0.44(+5.15%)
Aug 18, 2020
8.880
8.900
8.210
8.540
826,904
+0.01(+0.12%)
Aug 17, 2020
8.070
8.980
8.070
8.530
2,742,188
+0.62(+7.84%)
Aug 14, 2020
8.010
8.160
7.820
7.910
748,700
+0.19(+2.46%)
Aug 13, 2020
7.700
7.960
7.630
7.720
579,853
-0.03(-0.39%)
Aug 12, 2020
7.850
7.975
7.620
7.750
526,186
+0.01(+0.13%)
Aug 11, 2020
7.850
8.100
7.660
7.740
706,321
-0.11(-1.40%)
Aug 10, 2020
8.500
8.500
7.680
7.850
1,034,047
-0.51(-6.10%)
Aug 07, 2020
8.500
8.520
8.230
8.360
407,700
-0.12(-1.42%)
Aug 06, 2020
8.550
8.870
8.390
8.480
656,005
-0.02(-0.24%)
Aug 05, 2020
8.340
8.480
8.040
8.500
375,188
+0.21(+2.53%)
Aug 04, 2020
8.430
8.560
8.090
8.290
274,584
-0.16(-1.89%)
Aug 03, 2020
7.860
8.600
7.860
8.450
403,476
+0.62(+7.92%)
Jul 31, 2020
8.270
8.305
7.690
7.830
641,300
-0.18(-2.25%)
Jul 30, 2020
8.060
8.180
7.950
8.010
200,601
-0.19(-2.32%)
Jul 29, 2020
8.110
8.340
7.830
8.200
412,196
-0.03(-0.36%)
Jul 28, 2020
8.200
8.450
8.090
8.230
383,358
-0.02(-0.24%)
Jul 27, 2020
8.390
8.500
8.060
8.250
388,918
-0.09(-1.08%)
Jul 24, 2020
8.000
8.420
7.830
8.340
1,261,600
+0.33(+4.12%)
Jul 23, 2020
8.490
8.500
7.940
8.010
429,504
-0.52(-6.10%)
Jul 22, 2020
8.650
8.760
8.300
8.530
333,169
-0.23(-2.63%)
Jul 21, 2020
8.610
9.076
8.260
8.760
749,469
+0.61(+7.48%)
Jul 20, 2020
8.400
8.640
7.980
8.150
352,761
-0.20(-2.40%)
Jul 17, 2020
8.160
8.570
8.060
8.350
342,900
+0.25(+3.09%)
Jul 16, 2020
7.880
8.130
7.660
8.100
471,585
+0.19(+2.40%)
Jul 15, 2020
7.740
7.940
7.590
7.910
293,961
+0.25(+3.26%)
Jul 14, 2020
7.750
7.850
7.470
7.660
734,619
-0.14(-1.79%)
Jul 13, 2020
8.020
8.120
7.780
7.800
453,680
-0.17(-2.13%)
Jul 10, 2020
7.700
7.980
7.510
7.970
1,093,000
+0.34(+4.46%)
Jul 09, 2020
7.610
7.740
7.450
7.630
870,674
+0.02(+0.26%)
Jul 08, 2020
7.720
7.780
7.500
7.610
481,196
-0.12(-1.55%)
Jul 07, 2020
7.920
8.030
7.630
7.730
583,942
-0.26(-3.25%)
Jul 06, 2020
8.050
8.150
7.800
7.990
507,004
+0.02(+0.25%)
Jul 02, 2020
8.040
8.050
7.630
7.970
711,100
+0.00(+0.00%)
Jul 01, 2020
8.200
8.311
7.810
7.970
934,895
-0.11(-1.36%)
Jun 30, 2020
8.620
8.620
8.000
8.080
576,850
+0.14(+1.76%)
Jun 29, 2020
7.980
8.340
7.770
7.940
648,953
-0.01(-0.13%)
Jun 26, 2020
8.370
8.420
7.870
7.950
1,046,100
-0.42(-5.02%)
Jun 25, 2020
8.340
8.760
8.250
8.370
759,083
-0.10(-1.18%)
Jun 24, 2020
8.730
8.897
8.200
8.470
793,190
-0.40(-4.51%)
Jun 23, 2020
9.150
9.430
8.850
8.870
315,214
-0.28(-3.06%)
Jun 22, 2020
9.600
9.600
9.050
9.150
415,419
-0.31(-3.28%)
Jun 19, 2020
8.710
9.690
8.660
9.460
867,100
+0.69(+7.87%)
Jun 18, 2020
8.390
8.950
8.390
8.770
511,859
+0.14(+1.62%)
Jun 17, 2020
8.690
8.930
8.550
8.630
435,682
-0.04(-0.46%)
Jun 16, 2020
8.650
8.880
8.410
8.670
697,979
+0.15(+1.76%)
Jun 15, 2020
7.850
8.620
7.790
8.520
675,069
+0.50(+6.23%)
Jun 12, 2020
8.270
8.450
7.680
8.020
643,600
-0.07(-0.87%)
Jun 11, 2020
8.120
8.320
7.850
8.090
444,976
-0.32(-3.80%)
Jun 10, 2020
8.610
8.770
8.110
8.410
508,941
-0.25(-2.89%)
Jun 09, 2020
9.020
9.100
8.560
8.660
634,750
-0.43(-4.73%)
Jun 08, 2020
8.250
9.200
8.050
9.090
790,873
+0.71(+8.47%)
Jun 05, 2020
7.910
8.429
7.910
8.380
553,100
+0.31(+3.84%)
Jun 04, 2020
7.960
8.200
7.830
8.070
1,214,013
+0.05(+0.62%)
Jun 03, 2020
8.080
8.260
7.770
8.020
532,113
-0.06(-0.74%)
Jun 02, 2020
8.000
8.260
7.820
8.080
727,512
+0.07(+0.87%)
Jun 01, 2020
8.000
8.400
7.970
8.010
422,712
-0.07(-0.87%)
May 29, 2020
8.000
8.240
7.810
8.080
394,200
+0.12(+1.51%)
May 28, 2020
8.070
8.270
7.880
7.960
510,924
-0.10(-1.24%)
May 27, 2020
8.440
8.460
7.800
8.060
761,236
-0.34(-4.05%)
May 26, 2020
8.750
8.790
8.400
8.400
337,155
-0.24(-2.78%)
May 22, 2020
8.600
8.680
8.180
8.640
424,000
+0.04(+0.47%)
May 21, 2020
7.980
8.750
7.950
8.600
562,323
+0.54(+6.70%)
May 20, 2020
7.810
8.100
7.650
8.060
604,745
+0.26(+3.33%)
May 19, 2020
7.980
8.080
7.760
7.800
1,023,512
-0.25(-3.11%)
May 18, 2020
8.200
8.580
7.860
8.050
692,139
-0.03(-0.37%)
May 15, 2020
7.620
8.160
7.550
8.080
736,500
+0.38(+4.94%)
May 14, 2020
7.660
7.960
7.570
7.700
1,075,626
-0.07(-0.90%)
May 13, 2020
9.160
9.200
7.410
7.770
3,113,678
-1.36(-14.90%)
May 12, 2020
9.250
9.425
9.055
9.130
1,109,245
-0.17(-1.83%)
May 11, 2020
9.520
9.540
8.760
9.300
1,072,890
-0.06(-0.64%)
May 08, 2020
9.250
9.410
9.150
9.360
952,300
+0.11(+1.19%)
May 07, 2020
9.580
9.760
9.210
9.250
971,034
-0.27(-2.84%)
May 06, 2020
9.050
9.800
9.050
9.520
1,074,104
+0.41(+4.50%)
May 05, 2020
9.120
9.670
8.800
9.110
736,506
+0.01(+0.11%)
May 04, 2020
9.250
9.400
9.000
9.100
588,348
-0.10(-1.09%)
May 01, 2020
10.30
10.36
9.130
9.200
1,978,700
-1.18(-11.37%)
Apr 30, 2020
10.13
10.64
10.05
10.38
1,371,538
-0.02(-0.19%)
Apr 29, 2020
11.83
12.00
10.16
10.40
4,949,007
-1.35(-11.49%)
Apr 28, 2020
11.37
12.74
11.25
11.75
1,804,996
+0.60(+5.38%)
Apr 27, 2020
13.20
13.49
11.10
11.15
6,172,068
+1.32(+13.43%)
Apr 24, 2020
9.770
10.02
9.000
9.830
602,400
-0.04(-0.41%)
Apr 23, 2020
10.00
10.39
9.830
9.870
356,576
-0.14(-1.40%)
Apr 22, 2020
9.250
10.29
9.250
10.01
389,539
+0.80(+8.69%)
Apr 21, 2020
9.600
10.04
9.150
9.210
381,755
-0.21(-2.23%)
Apr 20, 2020
9.390
10.50
9.180
9.420
640,132
+0.08(+0.86%)
Apr 17, 2020
10.02
10.10
9.260
9.340
429,900
-0.04(-0.43%)
Apr 16, 2020
9.800
10.00
9.010
9.380
500,805
-0.50(-5.06%)
Apr 15, 2020
9.950
10.00
9.410
9.880
190,826
-0.21(-2.08%)
Apr 14, 2020
9.500
10.18
9.450
10.09
376,298
+0.62(+6.55%)
Apr 13, 2020
9.600
9.750
9.020
9.470
278,483
-0.03(-0.32%)
Apr 09, 2020
9.400
10.27
9.230
9.500
587,300
+0.28(+3.04%)
Apr 08, 2020
8.390
9.350
8.390
9.220
452,703
+0.93(+11.22%)
Apr 07, 2020
9.040
9.370
8.110
8.290
471,411
-0.49(-5.58%)
Apr 06, 2020
8.370
8.880
8.280
8.780
339,702
+0.80(+10.03%)
Apr 03, 2020
7.900
8.360
7.560
7.980
554,900
+0.73(+10.07%)
Apr 02, 2020
6.920
7.809
6.910
7.250
351,841
-0.09(-1.23%)
Apr 01, 2020
7.590
8.167
7.230
7.340
486,389
-0.60(-7.56%)
Mar 31, 2020
8.660
9.390
7.850
7.940
271,409
-0.78(-8.94%)
Mar 30, 2020
8.940
9.300
8.400
8.720
413,597
-0.34(-3.75%)
Mar 27, 2020
9.090
9.550
8.800
9.060
459,100
-0.34(-3.62%)
Mar 26, 2020
8.780
9.750
8.180
9.400
764,761
+0.77(+8.92%)
Mar 25, 2020
7.740
8.890
7.360
8.630
755,239
+1.33(+18.22%)
Mar 24, 2020
7.060
7.650
6.595
7.300
481,626
+0.34(+4.89%)
Mar 23, 2020
6.320
7.000
5.750
6.960
966,200
+0.87(+14.29%)
Mar 20, 2020
5.670
6.160
5.200
6.090
673,900
+0.64(+11.74%)
Mar 19, 2020
4.100
5.610
4.100
5.450
617,400
+1.39(+34.24%)
Mar 18, 2020
5.000
5.310
4.000
4.060
1,051,749
-1.08(-21.01%)
Mar 17, 2020
5.520
5.810
5.000
5.140
833,264
-0.38(-6.88%)
Mar 16, 2020
5.780
6.170
5.200
5.520
712,114
-0.49(-8.15%)
Mar 13, 2020
6.400
6.910
5.540
6.010
1,095,200
-0.34(-5.35%)
Mar 12, 2020
7.620
7.900
6.010
6.350
841,569
-1.64(-20.53%)
Mar 11, 2020
8.370
8.450
7.520
7.990
691,645
-0.58(-6.77%)
Mar 10, 2020
8.410
8.928
7.530
8.570
477,351
+0.34(+4.13%)
Mar 09, 2020
9.100
9.495
8.120
8.230
774,220
-1.65(-16.70%)
Mar 06, 2020
9.900
10.46
9.735
9.880
729,200
-0.18(-1.79%)
Mar 05, 2020
9.930
10.42
9.720
10.06
453,746
-0.10(-0.98%)
Mar 04, 2020
10.24
10.46
9.930
10.16
1,039,168
+0.01(+0.10%)
Mar 03, 2020
10.75
10.75
9.790
10.15
1,210,219
+0.05(+0.50%)
Mar 02, 2020
9.600
10.24
9.550
10.10
929,959
+0.11(+1.10%)
Feb 28, 2020
9.790
10.00
9.330
9.990
827,600
-0.20(-1.96%)
Feb 27, 2020
10.28
10.44
9.373
10.19
1,035,659
-0.16(-1.55%)
Feb 26, 2020
10.36
10.75
10.28
10.35
920,042
+0.13(+1.27%)
Feb 25, 2020
10.46
10.75
9.960
10.22
1,537,533
-0.42(-3.95%)
Feb 24, 2020
9.150
10.75
9.010
10.64
2,450,788
+1.24(+13.19%)
Feb 21, 2020
8.500
9.640
8.400
9.400
5,801,900
+2.28(+32.02%)
Feb 20, 2020
7.110
7.330
7.010
7.120
258,387
-0.02(-0.28%)
Feb 19, 2020
7.010
7.180
6.900
7.140
332,775
+0.19(+2.73%)
Feb 18, 2020
7.080
7.290
6.900
6.950
263,241
-0.19(-2.66%)
Feb 14, 2020
7.160
7.170
6.850
7.140
371,600
+0.04(+0.56%)
Feb 13, 2020
6.920
7.150
6.850
7.100
276,569
+0.08(+1.14%)
Feb 12, 2020
7.510
7.646
6.900
7.020
357,384
-0.52(-6.90%)
Feb 11, 2020
7.710
7.850
7.540
7.540
208,638
-0.17(-2.20%)
Feb 10, 2020
6.970
7.800
6.910
7.710
792,800
+0.62(+8.74%)
Feb 07, 2020
7.070
7.170
6.670
7.090
499,600
-0.02(-0.28%)
Feb 06, 2020
7.010
7.200
6.980
7.110
589,784
+0.10(+1.43%)
Feb 05, 2020
6.920
7.260
6.620
7.010
2,508,101
-0.09(-1.27%)
Feb 04, 2020
7.050
7.321
7.040
7.100
222,753
+0.03(+0.42%)
Feb 03, 2020
6.990
7.470
6.960
7.070
671,959
-0.21(-2.88%)
Jan 31, 2020
7.170
7.439
6.940
7.280
228,900
-0.01(-0.14%)
Jan 30, 2020
7.280
7.490
7.135
7.290
269,845
+0.25(+3.55%)
Jan 29, 2020
6.660
7.510
6.560
7.040
564,260
+0.49(+7.48%)
Jan 28, 2020
6.420
6.710
6.350
6.550
292,231
+0.13(+2.02%)
Jan 27, 2020
6.670
6.742
6.315
6.420
282,161
-0.47(-6.82%)
Jan 24, 2020
7.490
7.590
6.750
6.890
922,400
-1.21(-14.94%)
Jan 23, 2020
7.810
8.100
7.440
8.100
1,368,119
+0.13(+1.63%)
Jan 22, 2020
8.330
8.400
7.910
7.970
614,955
-0.28(-3.39%)
Jan 21, 2020
7.560
8.390
7.500
8.250
800,139
+0.62(+8.13%)
Jan 17, 2020
7.600
8.490
7.460
7.630
821,700
-0.04(-0.52%)
Jan 16, 2020
7.130
7.750
7.080
7.670
636,807
+0.60(+8.49%)
Jan 15, 2020
7.050
7.300
7.050
7.070
423,309
+0.00(+0.00%)
Jan 14, 2020
6.990
7.300
6.950
7.070
423,329
+0.10(+1.43%)
Jan 13, 2020
6.980
7.100
6.660
6.970
2,013,420
+0.07(+1.01%)
Jan 10, 2020
7.000
7.180
6.850
6.900
601,800
-0.10(-1.43%)
Jan 09, 2020
6.840
7.200
6.720
7.000
476,036
+0.20(+2.94%)
Jan 08, 2020
6.710
7.010
6.710
6.800
235,237
+0.05(+0.74%)
Jan 07, 2020
6.820
7.150
6.610
6.750
1,410,723
-0.16(-2.32%)
Jan 06, 2020
7.010
7.012
6.635
6.910
326,433
-0.25(-3.49%)
Jan 03, 2020
7.300
7.370
7.150
7.160
273,900
-0.25(-3.37%)
Jan 02, 2020
7.760
7.800
7.260
7.410
238,297
-0.14(-1.85%)
Dec 31, 2019
7.350
8.000
7.240
7.550
516,000
+0.31(+4.28%)
Dec 30, 2019
7.280
7.400
7.010
7.240
393,087
-0.04(-0.55%)
Dec 27, 2019
7.310
7.330
6.920
7.280
383,700
+0.03(+0.41%)
Dec 26, 2019
7.150
7.310
7.010
7.250
349,052
+0.27(+3.87%)
Dec 24, 2019
6.600
7.180
6.410
6.980
436,400
+0.38(+5.76%)
Dec 23, 2019
6.030
6.680
6.000
6.600
684,093
+0.59(+9.82%)
Dec 20, 2019
6.250
6.260
5.800
6.010
2,831,700
-0.28(-4.45%)
Dec 19, 2019
6.380
6.380
6.190
6.290
439,661
-0.03(-0.47%)
Dec 18, 2019
6.640
6.640
6.220
6.320
617,382
-0.32(-4.82%)
Dec 17, 2019
6.750
7.000
6.550
6.640
2,040,340
-0.11(-1.63%)
Dec 16, 2019
6.750
6.890
5.950
6.750
1,626,865
-0.45(-6.25%)
Dec 13, 2019
7.220
7.470
7.090
7.200
458,500
-0.06(-0.83%)
Dec 12, 2019
7.620
7.660
6.850
7.260
885,076
-0.36(-4.72%)
Dec 11, 2019
7.840
8.000
7.490
7.620
1,068,119
-0.08(-1.04%)
Dec 10, 2019
7.410
7.930
7.050
7.700
1,148,661
+0.36(+4.90%)
Dec 09, 2019
6.300
7.340
6.270
7.340
1,090,504
+1.04(+16.51%)
Dec 06, 2019
5.980
6.430
5.910
6.300
625,800
+0.54(+9.38%)
Dec 05, 2019
5.920
6.030
5.700
5.760
267,486
-0.16(-2.70%)
Dec 04, 2019
5.820
6.060
5.800
5.920
280,033
+0.02(+0.34%)
Dec 03, 2019
5.960
6.400
5.500
5.900
643,149
-0.24(-3.91%)
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.