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
Altimmune Inc
(NQ:
ALT
)
6.970
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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
10.70
12.54
10.57
12.23
3,746,096
+1.71(+16.25%)
Nov 27, 2020
10.05
10.69
9.570
10.52
1,481,100
+0.43(+4.26%)
Nov 25, 2020
9.170
10.15
9.050
10.09
2,216,400
+0.84(+9.08%)
Nov 24, 2020
10.04
10.07
9.020
9.250
1,946,865
+0.01(+0.11%)
Nov 23, 2020
9.320
9.470
8.760
9.240
2,149,905
-0.08(-0.86%)
Nov 20, 2020
9.580
9.610
9.300
9.320
1,023,100
-0.25(-2.61%)
Nov 19, 2020
9.440
9.620
9.260
9.570
1,211,567
+0.25(+2.68%)
Nov 18, 2020
9.620
9.650
9.180
9.320
919,457
-0.19(-2.00%)
Nov 17, 2020
9.360
9.700
9.110
9.510
882,643
+0.09(+0.96%)
Nov 16, 2020
9.370
9.860
9.030
9.420
1,815,670
-0.71(-7.01%)
Nov 13, 2020
10.91
10.94
9.940
10.13
1,216,800
-0.51(-4.79%)
Nov 12, 2020
10.04
10.67
9.700
10.64
2,050,238
+0.66(+6.61%)
Nov 11, 2020
9.500
10.13
9.080
9.980
1,376,924
+0.65(+6.97%)
Nov 10, 2020
8.840
9.770
8.410
9.330
4,375,862
+1.49(+19.01%)
Nov 09, 2020
12.15
12.30
7.800
7.840
5,948,263
-4.61(-37.03%)
Nov 06, 2020
12.16
12.49
11.99
12.45
653,500
+0.05(+0.40%)
Nov 05, 2020
12.60
12.75
12.05
12.40
767,227
-0.11(-0.88%)
Nov 04, 2020
11.60
12.56
11.53
12.51
762,297
+0.86(+7.38%)
Nov 03, 2020
11.20
11.74
11.13
11.65
451,224
+0.30(+2.64%)
Nov 02, 2020
11.37
11.48
11.05
11.35
471,739
-0.10(-0.87%)
Oct 30, 2020
11.24
11.52
10.87
11.45
1,088,000
+0.02(+0.17%)
Oct 29, 2020
11.35
11.56
10.41
11.43
1,597,447
+0.23(+2.05%)
Oct 28, 2020
11.40
11.76
10.96
11.20
613,102
-0.61(-5.17%)
Oct 27, 2020
11.78
12.11
11.46
11.81
496,399
+0.00(+0.00%)
Oct 26, 2020
12.01
12.42
11.41
11.81
848,151
-0.19(-1.58%)
Oct 23, 2020
11.60
12.02
11.30
12.00
540,800
+0.32(+2.74%)
Oct 22, 2020
11.06
11.73
10.91
11.68
781,872
+0.63(+5.70%)
Oct 21, 2020
11.28
11.55
10.95
11.05
827,383
-0.34(-2.99%)
Oct 20, 2020
12.18
12.45
11.20
11.39
1,393,534
-0.80(-6.56%)
Oct 19, 2020
13.00
13.01
12.07
12.19
1,225,113
-0.78(-6.01%)
Oct 16, 2020
13.08
13.41
12.70
12.97
1,011,300
-0.16(-1.22%)
Oct 15, 2020
12.61
13.16
12.16
13.13
1,931,168
+0.33(+2.58%)
Oct 14, 2020
14.45
14.45
12.61
12.80
2,943,229
-1.42(-9.99%)
Oct 13, 2020
14.20
16.25
13.82
14.22
13,360,980
+1.62(+12.86%)
Oct 12, 2020
12.80
13.46
12.31
12.60
2,454,328
+0.23(+1.86%)
Oct 09, 2020
13.34
13.35
12.21
12.37
1,199,800
-0.93(-6.99%)
Oct 08, 2020
14.00
14.06
13.21
13.30
802,763
-0.48(-3.48%)
Oct 07, 2020
13.78
14.46
13.51
13.78
903,720
+0.14(+1.03%)
Oct 06, 2020
13.97
14.40
13.60
13.64
844,312
-0.23(-1.66%)
Oct 05, 2020
13.01
13.91
12.75
13.87
962,448
+0.90(+6.94%)
Oct 02, 2020
12.70
13.35
12.52
12.97
734,900
+0.04(+0.31%)
Oct 01, 2020
13.10
13.44
12.62
12.93
844,752
-0.27(-2.05%)
Sep 30, 2020
12.90
13.45
12.70
13.20
979,674
+0.19(+1.46%)
Sep 29, 2020
12.17
13.01
11.89
13.01
1,373,994
+0.71(+5.77%)
Sep 28, 2020
13.13
13.13
12.00
12.30
1,216,089
-0.62(-4.80%)
Sep 25, 2020
13.05
13.89
12.46
12.92
2,262,100
+0.89(+7.40%)
Sep 24, 2020
12.46
12.46
11.70
12.03
756,400
-0.50(-3.99%)
Sep 23, 2020
14.37
14.40
12.32
12.53
1,322,957
-1.82(-12.68%)
Sep 22, 2020
13.52
14.52
13.12
14.35
1,979,839
+0.78(+5.75%)
Sep 21, 2020
13.90
14.34
13.22
13.57
881,507
-0.55(-3.90%)
Sep 18, 2020
14.18
14.43
13.40
14.12
2,455,900
+0.10(+0.71%)
Sep 17, 2020
14.10
15.63
13.70
14.02
3,074,636
+0.18(+1.30%)
Sep 16, 2020
12.50
14.81
12.48
13.84
2,642,967
+1.39(+11.16%)
Sep 15, 2020
13.27
13.69
12.26
12.45
1,333,965
-0.79(-5.97%)
Sep 14, 2020
12.27
13.71
12.27
13.24
1,806,970
+1.15(+9.51%)
Sep 11, 2020
12.11
12.62
11.85
12.09
1,296,200
+0.16(+1.34%)
Sep 10, 2020
12.55
12.60
11.89
11.93
1,968,146
-0.61(-4.86%)
Sep 09, 2020
12.80
13.65
12.39
12.54
1,020,758
-0.11(-0.87%)
Sep 08, 2020
12.43
13.47
11.75
12.65
1,293,821
+0.22(+1.77%)
Sep 04, 2020
13.24
13.41
12.00
12.43
1,206,100
-0.98(-7.31%)
Sep 03, 2020
14.47
14.97
13.37
13.41
1,008,147
-1.20(-8.21%)
Sep 02, 2020
14.79
15.14
13.28
14.61
1,421,174
-0.48(-3.18%)
Sep 01, 2020
16.46
16.94
14.11
15.09
1,839,236
-1.78(-10.55%)
Aug 31, 2020
17.85
17.85
16.55
16.87
1,378,080
-0.75(-4.26%)
Aug 28, 2020
18.44
18.44
17.26
17.62
1,281,000
-0.60(-3.29%)
Aug 27, 2020
18.47
18.70
17.52
18.22
1,047,391
-0.20(-1.09%)
Aug 26, 2020
21.42
21.59
17.66
18.42
3,318,288
-3.15(-14.60%)
Aug 25, 2020
23.30
23.80
21.52
21.57
1,365,685
-0.42(-1.91%)
Aug 24, 2020
23.12
23.16
21.20
21.99
1,510,444
-2.05(-8.53%)
Aug 21, 2020
25.60
26.32
23.43
24.04
1,542,300
-2.03(-7.79%)
Aug 20, 2020
24.52
26.40
24.35
26.07
1,339,132
+1.64(+6.71%)
Aug 19, 2020
25.38
25.86
24.17
24.43
1,032,341
-1.33(-5.16%)
Aug 18, 2020
26.56
26.58
24.77
25.76
1,316,974
-0.80(-3.01%)
Aug 17, 2020
24.60
26.75
24.59
26.56
1,535,200
+1.90(+7.70%)
Aug 14, 2020
24.17
25.00
23.02
24.66
1,019,200
+0.96(+4.05%)
Aug 13, 2020
21.90
24.46
21.81
23.70
887,580
+1.12(+4.96%)
Aug 12, 2020
22.25
25.00
20.21
22.58
2,126,565
-0.52(-2.25%)
Aug 11, 2020
25.34
25.35
22.00
23.10
2,364,026
-2.99(-11.46%)
Aug 10, 2020
27.33
27.79
25.50
26.09
1,092,930
-1.29(-4.71%)
Aug 07, 2020
26.10
28.19
26.10
27.38
1,029,700
+0.88(+3.32%)
Aug 06, 2020
27.08
27.54
26.05
26.50
1,103,399
-0.66(-2.43%)
Aug 05, 2020
27.53
28.38
26.75
27.16
1,417,291
-1.02(-3.62%)
Aug 04, 2020
27.17
29.71
26.34
28.18
2,303,983
+0.93(+3.41%)
Aug 03, 2020
26.51
27.78
25.55
27.25
2,207,474
+0.67(+2.52%)
Jul 31, 2020
27.00
28.33
25.66
26.58
2,978,200
+0.52(+2.00%)
Jul 30, 2020
21.57
26.30
21.57
26.06
2,886,460
+3.54(+15.72%)
Jul 29, 2020
23.80
23.97
21.36
22.52
2,098,540
-1.08(-4.58%)
Jul 28, 2020
23.60
24.99
22.86
23.60
1,761,805
+1.17(+5.22%)
Jul 27, 2020
25.58
27.31
20.76
22.43
3,570,781
-3.20(-12.49%)
Jul 24, 2020
26.52
27.61
25.25
25.63
1,931,100
-2.02(-7.31%)
Jul 23, 2020
28.63
29.49
26.80
27.65
2,028,209
-1.33(-4.59%)
Jul 22, 2020
31.58
31.58
28.28
28.98
2,842,446
-2.42(-7.71%)
Jul 21, 2020
31.98
33.20
30.54
31.40
2,578,304
-1.86(-5.59%)
Jul 20, 2020
29.35
35.10
25.16
33.26
6,089,035
+4.60(+16.05%)
Jul 17, 2020
26.45
29.20
26.32
28.66
4,347,000
+2.08(+7.83%)
Jul 16, 2020
25.26
27.43
24.33
26.58
2,557,185
+0.08(+0.30%)
Jul 15, 2020
29.50
30.19
22.80
26.50
8,552,828
-2.53(-8.72%)
Jul 14, 2020
26.90
33.30
25.62
29.03
16,111,260
+4.03(+16.12%)
Jul 13, 2020
27.48
28.67
24.63
25.00
15,451,170
+2.65(+11.86%)
Jul 10, 2020
19.48
24.39
19.32
22.35
17,919,500
+2.13(+10.53%)
Jul 09, 2020
16.73
24.65
16.11
20.22
58,725,540
+3.19(+18.73%)
Jul 08, 2020
11.70
20.65
11.33
17.03
18,163,752
+5.84(+52.19%)
Jul 07, 2020
9.920
11.38
9.850
11.19
2,473,816
+1.26(+12.69%)
Jul 06, 2020
10.59
10.60
9.630
9.930
1,181,110
-0.49(-4.70%)
Jul 02, 2020
9.650
10.75
9.370
10.42
1,642,200
+0.48(+4.83%)
Jul 01, 2020
10.53
10.55
8.600
9.940
2,753,594
-0.77(-7.19%)
Jun 30, 2020
9.990
11.04
9.900
10.71
1,672,160
+0.29(+2.78%)
Jun 29, 2020
12.00
12.74
9.660
10.42
5,811,175
-0.18(-1.70%)
Jun 26, 2020
10.91
11.20
9.870
10.60
6,409,200
+1.41(+15.34%)
Jun 25, 2020
8.350
9.480
8.060
9.190
2,908,970
+0.81(+9.67%)
Jun 24, 2020
8.350
8.440
8.000
8.380
1,263,074
+0.03(+0.36%)
Jun 23, 2020
8.250
8.440
7.930
8.350
1,409,520
+0.17(+2.08%)
Jun 22, 2020
8.000
8.460
7.820
8.180
3,026,953
+0.78(+10.54%)
Jun 19, 2020
7.450
7.490
7.120
7.400
800,400
+0.10(+1.37%)
Jun 18, 2020
7.550
7.550
6.880
7.300
1,043,900
-0.12(-1.62%)
Jun 17, 2020
7.750
8.050
7.350
7.420
871,927
-0.33(-4.26%)
Jun 16, 2020
7.900
8.180
7.540
7.750
1,616,067
+0.07(+0.91%)
Jun 15, 2020
7.350
7.790
7.130
7.680
2,930,962
+0.14(+1.86%)
Jun 12, 2020
7.110
8.025
7.110
7.540
2,255,600
+0.43(+6.05%)
Jun 11, 2020
5.880
7.450
5.750
7.110
2,756,333
+1.06(+17.52%)
Jun 10, 2020
6.510
6.560
5.710
6.050
1,318,485
-0.42(-6.49%)
Jun 09, 2020
6.660
6.850
6.450
6.470
1,154,826
-0.48(-6.91%)
Jun 08, 2020
7.320
7.380
6.500
6.950
1,974,846
-0.61(-8.07%)
Jun 05, 2020
7.410
7.950
7.060
7.560
1,606,800
+0.01(+0.13%)
Jun 04, 2020
8.170
8.570
7.070
7.550
2,717,620
-0.78(-9.36%)
Jun 03, 2020
9.000
9.050
8.280
8.330
1,589,902
-0.62(-6.93%)
Jun 02, 2020
8.410
9.090
8.050
8.950
1,959,231
+0.31(+3.59%)
Jun 01, 2020
9.380
9.530
8.560
8.640
3,280,857
-0.64(-6.90%)
May 29, 2020
9.080
9.480
8.555
9.280
4,298,300
+1.10(+13.45%)
May 28, 2020
7.680
9.150
7.550
8.180
3,344,268
+0.09(+1.11%)
May 27, 2020
8.400
8.400
6.170
8.090
6,694,687
-0.33(-3.92%)
May 26, 2020
7.660
10.68
7.460
8.420
36,439,688
+1.47(+21.15%)
May 22, 2020
6.000
7.000
5.950
6.950
5,003,700
+0.87(+14.31%)
May 21, 2020
6.160
6.460
5.750
6.080
3,662,593
+0.02(+0.33%)
May 20, 2020
5.200
6.690
5.170
6.060
12,296,307
+1.13(+22.92%)
May 19, 2020
4.700
5.350
4.580
4.930
2,832,433
+0.43(+9.56%)
May 18, 2020
4.590
4.670
4.360
4.500
1,733,475
+0.02(+0.45%)
May 15, 2020
4.330
4.710
4.270
4.480
2,714,500
-0.01(-0.22%)
May 14, 2020
5.100
5.740
4.420
4.490
21,062,420
+0.36(+8.72%)
May 13, 2020
3.750
4.450
3.650
4.130
5,806,306
+0.43(+11.62%)
May 12, 2020
3.250
3.860
3.250
3.700
2,969,249
+0.55(+17.46%)
May 11, 2020
3.150
3.180
3.050
3.150
460,785
+0.04(+1.29%)
May 08, 2020
3.170
3.170
3.030
3.110
528,500
-0.01(-0.32%)
May 07, 2020
3.140
3.150
3.050
3.120
353,337
+0.02(+0.65%)
May 06, 2020
3.130
3.140
3.010
3.100
407,892
-0.04(-1.27%)
May 05, 2020
3.180
3.210
3.080
3.140
381,381
-0.01(-0.32%)
May 04, 2020
3.000
3.180
2.910
3.150
508,363
+0.19(+6.42%)
May 01, 2020
3.040
3.040
2.880
2.960
601,400
-0.09(-2.95%)
Apr 30, 2020
3.070
3.070
2.950
3.050
419,666
+0.01(+0.33%)
Apr 29, 2020
3.160
3.160
2.970
3.040
568,181
-0.05(-1.62%)
Apr 28, 2020
3.220
3.240
3.010
3.090
417,445
-0.07(-2.22%)
Apr 27, 2020
3.260
3.280
3.100
3.160
425,149
+0.00(+0.00%)
Apr 24, 2020
3.100
3.230
3.030
3.160
664,400
+0.07(+2.27%)
Apr 23, 2020
3.080
3.180
3.030
3.090
306,138
+0.02(+0.65%)
Apr 22, 2020
3.250
3.290
3.050
3.070
367,840
-0.10(-3.15%)
Apr 21, 2020
3.230
3.300
3.070
3.170
579,360
-0.06(-1.86%)
Apr 20, 2020
3.300
3.350
3.180
3.230
433,374
-0.09(-2.71%)
Apr 17, 2020
3.500
3.500
3.290
3.320
474,400
-0.14(-4.05%)
Apr 16, 2020
3.500
3.600
3.310
3.460
1,251,991
+0.05(+1.47%)
Apr 15, 2020
3.170
3.420
3.130
3.410
579,685
+0.16(+4.92%)
Apr 14, 2020
3.380
3.410
3.210
3.250
371,654
-0.01(-0.31%)
Apr 13, 2020
3.160
3.300
3.060
3.260
374,060
+0.09(+2.84%)
Apr 09, 2020
3.350
3.420
3.127
3.170
658,700
-0.18(-5.37%)
Apr 08, 2020
3.490
3.540
3.130
3.350
1,835,692
+0.00(+0.00%)
Apr 07, 2020
2.940
3.430
2.900
3.350
3,145,542
+0.38(+12.79%)
Apr 06, 2020
2.940
3.040
2.860
2.970
427,801
+0.07(+2.41%)
Apr 03, 2020
2.970
2.990
2.860
2.900
371,400
-0.12(-3.97%)
Apr 02, 2020
2.910
3.040
2.890
3.020
534,387
-0.02(-0.66%)
Apr 01, 2020
3.250
3.280
2.850
3.040
1,730,502
-0.17(-5.30%)
Mar 31, 2020
3.070
3.280
2.850
3.210
1,811,590
+0.19(+6.29%)
Mar 30, 2020
3.040
3.200
2.860
3.020
1,772,727
+0.17(+5.96%)
Mar 27, 2020
2.700
2.960
2.680
2.850
1,685,700
-0.40(-12.31%)
Mar 26, 2020
3.490
3.730
3.100
3.250
1,965,018
-0.18(-5.25%)
Mar 25, 2020
3.150
3.480
3.060
3.430
1,803,030
+0.23(+7.19%)
Mar 24, 2020
3.000
3.300
2.900
3.200
2,695,607
+0.25(+8.47%)
Mar 23, 2020
3.040
3.050
2.750
2.950
744,695
+0.01(+0.34%)
Mar 20, 2020
2.850
3.070
2.750
2.940
957,100
+0.09(+3.16%)
Mar 19, 2020
2.890
3.070
2.800
2.850
797,176
+0.03(+1.06%)
Mar 18, 2020
3.100
3.200
2.750
2.820
955,246
-0.17(-5.69%)
Mar 17, 2020
3.000
3.100
2.810
2.990
774,165
+0.10(+3.46%)
Mar 16, 2020
2.740
3.290
2.550
2.890
1,082,032
+0.00(+0.00%)
Mar 13, 2020
3.060
3.250
2.700
2.890
1,342,000
-0.41(-12.42%)
Mar 12, 2020
3.310
3.430
2.800
3.300
1,305,480
+0.11(+3.45%)
Mar 11, 2020
3.100
3.790
2.910
3.190
5,071,457
+0.58(+22.22%)
Mar 10, 2020
3.000
3.080
2.500
2.610
1,797,437
-0.55(-17.41%)
Mar 09, 2020
3.990
3.990
3.110
3.160
2,224,505
-0.64(-16.84%)
Mar 06, 2020
3.770
3.900
3.400
3.800
5,011,600
+0.43(+12.76%)
Mar 05, 2020
3.000
3.450
2.850
3.370
2,883,800
+0.52(+18.25%)
Mar 04, 2020
3.040
3.090
2.750
2.850
2,018,290
-0.41(-12.58%)
Mar 03, 2020
2.900
3.510
2.500
3.260
5,869,476
+0.10(+3.16%)
Mar 02, 2020
3.800
3.880
2.710
3.160
5,201,374
-0.54(-14.59%)
Feb 28, 2020
4.180
4.450
3.000
3.700
26,125,300
+1.94(+110.23%)
Feb 27, 2020
1.690
1.780
1.600
1.760
362,810
+0.07(+4.14%)
Feb 26, 2020
1.760
1.780
1.670
1.690
102,497
-0.04(-2.31%)
Feb 25, 2020
1.800
1.830
1.710
1.730
157,841
-0.04(-2.26%)
Feb 24, 2020
1.740
1.810
1.710
1.770
205,686
+0.01(+0.57%)
Feb 21, 2020
1.790
1.790
1.720
1.760
74,400
-0.01(-0.56%)
Feb 20, 2020
1.760
1.780
1.730
1.770
45,658
+0.01(+0.57%)
Feb 19, 2020
1.710
1.760
1.710
1.760
60,286
+0.05(+2.92%)
Feb 18, 2020
1.700
1.750
1.680
1.710
60,019
-0.03(-1.72%)
Feb 14, 2020
1.700
1.750
1.674
1.740
74,300
+0.03(+1.75%)
Feb 13, 2020
1.700
1.760
1.690
1.710
138,330
-0.01(-0.58%)
Feb 12, 2020
1.770
1.800
1.710
1.720
109,351
-0.05(-2.82%)
Feb 11, 2020
1.810
1.810
1.757
1.770
124,317
-0.02(-1.12%)
Feb 10, 2020
1.830
1.830
1.760
1.790
153,385
-0.01(-0.56%)
Feb 07, 2020
1.770
1.940
1.730
1.800
436,000
+0.01(+0.56%)
Feb 06, 2020
1.800
1.880
1.750
1.790
80,235
-0.02(-1.10%)
Feb 05, 2020
1.770
1.850
1.750
1.810
198,805
+0.06(+3.43%)
Feb 04, 2020
1.800
1.800
1.730
1.750
92,139
-0.01(-0.57%)
Feb 03, 2020
1.720
1.830
1.720
1.760
75,839
+0.04(+2.33%)
Jan 31, 2020
1.760
1.810
1.690
1.720
298,300
-0.05(-2.82%)
Jan 30, 2020
1.800
1.840
1.740
1.770
117,320
-0.04(-2.21%)
Jan 29, 2020
1.820
1.850
1.750
1.810
185,187
-0.02(-1.09%)
Jan 28, 2020
1.870
1.890
1.760
1.830
157,335
-0.02(-1.08%)
Jan 27, 2020
1.900
1.930
1.822
1.850
193,603
-0.06(-3.14%)
Jan 24, 2020
1.980
1.980
1.900
1.910
348,900
-0.10(-4.98%)
Jan 23, 2020
2.080
2.150
1.910
2.010
1,668,455
-0.02(-0.99%)
Jan 22, 2020
1.970
2.060
1.880
2.030
1,221,475
+0.01(+0.50%)
Jan 21, 2020
1.940
2.200
1.870
2.020
1,522,560
+0.18(+9.78%)
Jan 17, 2020
1.840
1.870
1.830
1.840
57,500
+0.02(+0.91%)
Jan 16, 2020
1.790
1.840
1.790
1.823
78,622
+0.02(+1.30%)
Jan 15, 2020
1.780
1.810
1.770
1.800
43,218
+0.03(+1.69%)
Jan 14, 2020
1.760
1.824
1.760
1.770
52,212
-0.01(-0.56%)
Jan 13, 2020
1.780
1.820
1.710
1.780
71,029
-0.07(-3.78%)
Jan 10, 2020
1.870
1.880
1.810
1.850
72,600
-0.02(-1.07%)
Jan 09, 2020
1.910
1.920
1.860
1.870
56,128
-0.01(-0.53%)
Jan 08, 2020
1.960
1.970
1.880
1.880
52,222
-0.07(-3.59%)
Jan 07, 2020
1.970
1.970
1.940
1.950
60,151
+0.00(+0.00%)
Jan 06, 2020
1.940
1.950
1.910
1.950
55,108
+0.03(+1.56%)
Jan 03, 2020
1.920
1.950
1.891
1.920
136,700
+0.00(+0.00%)
Jan 02, 2020
1.890
1.930
1.880
1.920
124,056
+0.03(+1.59%)
Dec 31, 2019
1.780
1.920
1.780
1.890
343,600
+0.09(+5.00%)
Dec 30, 2019
1.820
1.830
1.770
1.800
160,783
+0.00(+0.00%)
Dec 27, 2019
1.760
1.830
1.760
1.800
263,200
+0.01(+0.56%)
Dec 26, 2019
1.770
1.830
1.770
1.790
66,780
+0.02(+1.13%)
Dec 24, 2019
1.780
1.810
1.770
1.770
70,200
+0.00(+0.00%)
Dec 23, 2019
1.760
1.810
1.730
1.770
129,932
+0.01(+0.57%)
Dec 20, 2019
1.770
1.830
1.740
1.760
101,500
-0.02(-1.12%)
Dec 19, 2019
1.790
1.795
1.710
1.780
118,671
+0.07(+4.09%)
Dec 18, 2019
1.730
1.780
1.710
1.710
40,436
-0.03(-1.72%)
Dec 17, 2019
1.730
1.750
1.705
1.740
80,677
+0.00(+0.00%)
Dec 16, 2019
1.730
1.800
1.710
1.740
75,550
+0.02(+1.16%)
Dec 13, 2019
1.790
1.850
1.710
1.720
141,500
-0.07(-3.91%)
Dec 12, 2019
1.820
1.880
1.790
1.790
112,809
-0.06(-3.24%)
Dec 11, 2019
1.830
1.900
1.760
1.850
109,172
+0.02(+1.09%)
Dec 10, 2019
1.850
1.900
1.810
1.830
64,142
-0.01(-0.54%)
Dec 09, 2019
1.890
1.930
1.810
1.840
138,698
-0.04(-2.13%)
Dec 06, 2019
1.840
1.920
1.830
1.880
115,200
+0.05(+2.73%)
Dec 05, 2019
2.210
2.240
1.830
1.830
746,267
-0.31(-14.49%)
Dec 04, 2019
2.150
2.220
2.100
2.140
171,436
-0.01(-0.47%)
Dec 03, 2019
1.950
2.150
1.930
2.150
296,823
+0.21(+10.82%)
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.