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
Compugen Ltd
(NQ:
CGEN
)
2.170
-0.020 (-0.91%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Dec 30, 2016
5.100
5.100
5.100
0
+0.00(+0.00%)
Dec 29, 2016
5.050
5.150
5.050
5.100
92,786
+0.00(+0.00%)
Dec 28, 2016
5.300
5.325
5.075
5.100
153,197
-0.25(-4.67%)
Dec 27, 2016
5.200
5.350
5.150
5.350
168,288
+0.10(+1.90%)
Dec 23, 2016
5.250
5.250
5.250
0
+0.10(+1.94%)
Dec 22, 2016
5.250
5.350
5.100
5.150
210,369
-0.15(-2.83%)
Dec 21, 2016
5.550
5.550
5.250
5.300
153,099
-0.30(-5.36%)
Dec 20, 2016
5.650
5.650
5.500
5.600
122,752
+0.00(+0.00%)
Dec 19, 2016
5.700
5.850
5.550
5.600
139,398
-0.15(-2.61%)
Dec 16, 2016
5.850
5.950
5.750
5.750
150,204
-0.10(-1.71%)
Dec 15, 2016
5.950
6.050
5.775
5.850
151,289
-0.10(-1.68%)
Dec 14, 2016
6.050
6.150
5.850
5.950
139,879
-0.15(-2.46%)
Dec 13, 2016
6.150
6.250
6.050
6.100
67,623
-0.10(-1.61%)
Dec 12, 2016
6.250
6.300
6.075
6.200
107,915
-0.10(-1.59%)
Dec 09, 2016
6.050
6.300
6.050
6.300
172,930
+0.30(+5.00%)
Dec 08, 2016
6.000
6.100
6.000
6.000
133,187
+0.10(+1.69%)
Dec 07, 2016
6.000
6.100
5.875
5.900
157,013
-0.20(-3.28%)
Dec 06, 2016
6.100
6.200
5.950
6.100
103,711
+0.10(+1.67%)
Dec 05, 2016
5.900
6.300
5.900
6.000
107,456
+0.05(+0.84%)
Dec 02, 2016
5.800
6.100
5.800
5.950
48,726
+0.10(+1.71%)
Dec 01, 2016
6.000
6.150
5.750
5.850
132,414
-0.20(-3.31%)
Nov 30, 2016
6.200
6.400
5.950
6.050
162,690
-0.15(-2.42%)
Nov 29, 2016
6.100
6.300
6.000
6.200
58,366
+0.15(+2.48%)
Nov 28, 2016
6.300
6.300
6.050
6.050
63,454
-0.20(-3.20%)
Nov 25, 2016
6.100
6.300
6.100
6.250
25,301
+0.10(+1.63%)
Nov 23, 2016
6.150
6.150
6.150
0
-0.20(-3.15%)
Nov 22, 2016
6.250
6.350
6.250
6.350
65,756
+0.10(+1.60%)
Nov 21, 2016
6.400
6.400
6.250
6.250
88,214
-0.15(-2.34%)
Nov 18, 2016
6.450
6.500
6.350
6.400
41,729
-0.05(-0.78%)
Nov 17, 2016
6.600
6.600
6.350
6.450
122,592
-0.20(-3.01%)
Nov 16, 2016
6.650
6.700
6.600
6.650
49,114
-0.05(-0.75%)
Nov 15, 2016
6.600
6.750
6.450
6.700
166,952
-0.05(-0.74%)
Nov 14, 2016
6.650
6.750
6.561
6.750
340,103
+0.10(+1.50%)
Nov 11, 2016
6.500
6.800
6.400
6.650
220,962
+0.15(+2.31%)
Nov 10, 2016
6.200
6.500
6.200
6.500
189,470
+0.25(+4.00%)
Nov 09, 2016
6.200
6.400
6.200
6.250
237,752
+0.10(+1.63%)
Nov 08, 2016
5.900
6.200
5.900
6.150
102,226
+0.10(+1.65%)
Nov 07, 2016
5.900
6.075
5.850
6.050
178,585
+0.10(+1.68%)
Nov 04, 2016
5.950
6.100
5.850
5.950
59,265
-0.05(-0.83%)
Nov 03, 2016
5.800
6.200
5.725
6.000
128,483
+0.30(+5.26%)
Nov 02, 2016
5.650
5.936
5.600
5.700
106,361
+0.10(+1.79%)
Nov 01, 2016
5.800
5.850
5.500
5.600
120,870
-0.15(-2.61%)
Oct 31, 2016
5.650
5.850
5.550
5.750
65,615
+0.05(+0.88%)
Oct 28, 2016
5.650
5.800
5.650
5.700
93,800
+0.10(+1.79%)
Oct 27, 2016
5.850
5.900
5.600
5.600
105,756
-0.20(-3.45%)
Oct 26, 2016
5.850
5.900
5.750
5.800
49,855
+0.00(+0.00%)
Oct 25, 2016
5.950
5.950
5.800
5.800
35,085
-0.10(-1.69%)
Oct 24, 2016
6.050
6.050
5.900
5.900
62,146
-0.10(-1.67%)
Oct 21, 2016
6.100
6.100
5.950
6.000
67,032
-0.15(-2.44%)
Oct 20, 2016
6.050
6.200
5.950
6.150
41,651
+0.15(+2.50%)
Oct 19, 2016
6.000
6.075
5.950
6.000
50,136
+0.00(+0.00%)
Oct 18, 2016
6.000
6.200
5.900
6.000
116,395
+0.05(+0.84%)
Oct 17, 2016
6.050
6.050
5.950
5.950
97,325
-0.12(-1.98%)
Oct 14, 2016
6.170
6.210
6.030
6.070
88,935
-0.05(-0.82%)
Oct 13, 2016
6.090
6.280
6.030
6.120
120,876
-0.04(-0.65%)
Oct 12, 2016
6.270
6.280
6.060
6.160
136,435
-0.09(-1.44%)
Oct 11, 2016
6.340
6.380
6.181
6.250
93,028
-0.12(-1.88%)
Oct 10, 2016
6.220
6.415
6.220
6.370
174,170
+0.22(+3.58%)
Oct 07, 2016
6.020
6.181
6.020
6.150
101,416
+0.11(+1.82%)
Oct 06, 2016
6.200
6.250
6.000
6.040
206,676
-0.17(-2.74%)
Oct 05, 2016
6.220
6.300
6.160
6.210
110,355
+0.02(+0.32%)
Oct 04, 2016
6.390
6.450
6.120
6.190
169,043
-0.18(-2.83%)
Oct 03, 2016
6.340
6.460
6.280
6.370
116,688
+0.07(+1.11%)
Sep 30, 2016
6.400
6.400
6.250
6.300
138,036
-0.05(-0.79%)
Sep 29, 2016
6.350
6.510
6.300
6.350
445,942
-0.10(-1.55%)
Sep 28, 2016
6.510
6.560
6.420
6.450
142,130
-0.12(-1.83%)
Sep 27, 2016
6.610
6.670
6.460
6.570
153,341
-0.03(-0.45%)
Sep 26, 2016
6.730
6.740
6.520
6.600
86,070
-0.21(-3.08%)
Sep 23, 2016
6.760
6.810
6.750
6.810
97,958
+0.05(+0.74%)
Sep 22, 2016
6.720
6.820
6.720
6.760
156,282
+0.06(+0.90%)
Sep 21, 2016
6.640
6.740
6.510
6.700
114,651
+0.04(+0.60%)
Sep 20, 2016
6.740
6.850
6.620
6.660
105,958
-0.04(-0.60%)
Sep 19, 2016
6.740
6.820
6.690
6.700
71,015
+0.00(+0.00%)
Sep 16, 2016
6.730
6.810
6.670
6.700
148,361
-0.09(-1.33%)
Sep 15, 2016
6.770
6.880
6.740
6.790
66,722
-0.05(-0.73%)
Sep 14, 2016
6.830
6.910
6.720
6.840
143,145
+0.01(+0.15%)
Sep 13, 2016
6.930
6.930
6.700
6.830
144,267
-0.20(-2.84%)
Sep 12, 2016
7.050
7.190
6.880
7.030
113,190
-0.11(-1.54%)
Sep 09, 2016
7.090
7.210
7.020
7.140
185,836
-0.02(-0.28%)
Sep 08, 2016
7.000
7.160
6.980
7.160
156,326
+0.11(+1.56%)
Sep 07, 2016
7.160
7.220
6.970
7.050
176,506
-0.17(-2.35%)
Sep 06, 2016
7.370
7.440
7.130
7.220
312,354
-0.19(-2.56%)
Sep 02, 2016
7.100
7.410
7.410
7.410
455,900
+0.36(+5.11%)
Sep 01, 2016
6.990
7.090
6.970
7.050
60,649
+0.02(+0.28%)
Aug 31, 2016
6.960
7.080
6.926
7.030
159,928
+0.05(+0.72%)
Aug 30, 2016
6.820
6.990
6.780
6.980
198,793
+0.13(+1.90%)
Aug 29, 2016
6.770
6.940
6.700
6.850
77,345
+0.03(+0.44%)
Aug 26, 2016
6.810
6.930
6.630
6.820
144,726
+0.00(+0.00%)
Aug 25, 2016
6.880
6.970
6.690
6.820
125,759
-0.04(-0.58%)
Aug 24, 2016
7.160
7.272
6.781
6.860
205,326
-0.40(-5.51%)
Aug 23, 2016
7.030
7.270
7.016
7.260
244,551
+0.30(+4.31%)
Aug 22, 2016
6.980
7.030
6.880
6.960
96,266
-0.03(-0.43%)
Aug 19, 2016
6.920
7.040
6.750
6.990
193,086
+0.07(+1.01%)
Aug 18, 2016
6.620
6.960
6.620
6.920
114,891
+0.26(+3.90%)
Aug 17, 2016
6.790
6.880
6.650
6.660
101,983
-0.11(-1.62%)
Aug 16, 2016
7.000
7.000
6.720
6.770
191,120
-0.31(-4.38%)
Aug 15, 2016
7.030
7.150
7.020
7.080
128,471
-0.03(-0.42%)
Aug 12, 2016
6.810
7.220
6.810
7.110
279,746
+0.24(+3.49%)
Aug 11, 2016
6.660
6.910
6.600
6.870
120,698
+0.22(+3.31%)
Aug 10, 2016
6.690
6.730
6.578
6.650
58,454
-0.09(-1.34%)
Aug 09, 2016
6.600
6.750
6.600
6.740
56,710
+0.04(+0.60%)
Aug 08, 2016
6.710
6.780
6.610
6.700
34,105
-0.07(-1.03%)
Aug 05, 2016
6.700
6.800
6.670
6.770
76,170
+0.08(+1.20%)
Aug 04, 2016
6.800
6.800
6.630
6.690
153,341
-0.05(-0.74%)
Aug 03, 2016
6.650
6.741
6.640
6.740
144,329
+0.08(+1.20%)
Aug 02, 2016
6.710
6.830
6.540
6.660
102,054
-0.25(-3.62%)
Aug 01, 2016
6.650
6.940
6.650
6.910
161,755
+0.26(+3.91%)
Jul 29, 2016
6.640
6.670
6.510
6.650
42,240
+0.06(+0.91%)
Jul 28, 2016
6.750
6.750
6.540
6.590
75,221
-0.16(-2.37%)
Jul 27, 2016
6.650
6.800
6.600
6.750
115,914
+0.15(+2.27%)
Jul 26, 2016
6.560
6.640
6.520
6.600
35,701
+0.04(+0.61%)
Jul 25, 2016
6.650
6.650
6.490
6.560
60,748
-0.03(-0.46%)
Jul 22, 2016
6.640
6.640
6.460
6.590
43,336
-0.01(-0.15%)
Jul 21, 2016
6.590
6.660
6.480
6.600
72,258
-0.06(-0.90%)
Jul 20, 2016
6.450
6.690
6.440
6.660
83,277
+0.24(+3.74%)
Jul 19, 2016
6.440
6.490
6.360
6.420
39,666
-0.06(-0.93%)
Jul 18, 2016
6.490
6.510
6.420
6.480
55,585
-0.05(-0.77%)
Jul 15, 2016
6.520
6.610
6.460
6.530
49,209
+0.02(+0.31%)
Jul 14, 2016
6.650
6.680
6.490
6.510
78,632
-0.09(-1.36%)
Jul 13, 2016
6.660
6.740
6.550
6.600
102,588
-0.11(-1.64%)
Jul 12, 2016
6.680
6.775
6.650
6.710
45,022
+0.01(+0.15%)
Jul 11, 2016
6.700
6.780
6.670
6.700
82,664
-0.10(-1.47%)
Jul 08, 2016
6.710
6.830
6.700
6.800
49,002
+0.10(+1.49%)
Jul 07, 2016
6.670
6.760
6.620
6.700
48,911
+0.20(+3.08%)
Jul 05, 2016
6.640
6.690
6.450
6.500
48,375
-0.17(-2.55%)
Jul 01, 2016
6.440
6.670
6.670
6.670
77,100
+0.19(+2.93%)
Jun 30, 2016
6.440
6.535
6.310
6.480
93,393
-0.05(-0.77%)
Jun 29, 2016
6.520
6.570
6.420
6.530
88,055
-0.01(-0.15%)
Jun 28, 2016
6.500
6.600
6.450
6.540
87,836
+0.12(+1.87%)
Jun 27, 2016
6.510
6.600
6.310
6.420
146,237
-0.26(-3.89%)
Jun 24, 2016
6.680
6.870
6.530
6.680
131,673
-0.32(-4.57%)
Jun 23, 2016
6.980
7.040
6.850
7.000
192,813
+0.05(+0.72%)
Jun 22, 2016
6.810
7.000
6.655
6.950
173,716
+0.16(+2.36%)
Jun 21, 2016
6.540
6.800
6.490
6.790
106,300
+0.19(+2.88%)
Jun 20, 2016
6.520
6.650
6.520
6.600
42,718
+0.13(+2.01%)
Jun 17, 2016
6.590
6.600
6.410
6.470
131,098
-0.13(-1.97%)
Jun 16, 2016
6.470
6.650
6.420
6.600
84,649
+0.08(+1.23%)
Jun 15, 2016
6.490
6.620
6.470
6.520
88,185
+0.01(+0.15%)
Jun 14, 2016
6.280
6.510
6.130
6.510
303,646
+0.21(+3.33%)
Jun 13, 2016
6.360
6.435
6.260
6.300
226,960
-0.13(-2.02%)
Jun 10, 2016
6.580
6.596
6.400
6.430
76,765
-0.19(-2.87%)
Jun 09, 2016
6.670
6.750
6.610
6.620
69,299
-0.16(-2.36%)
Jun 08, 2016
6.730
6.840
6.660
6.780
72,919
+0.01(+0.15%)
Jun 07, 2016
6.770
6.830
6.710
6.770
66,844
-0.01(-0.15%)
Jun 06, 2016
6.750
6.840
6.610
6.780
128,927
-0.02(-0.29%)
Jun 03, 2016
6.890
6.910
6.750
6.800
65,215
-0.12(-1.73%)
Jun 02, 2016
6.860
6.980
6.830
6.920
57,274
-0.03(-0.43%)
Jun 01, 2016
6.870
6.990
6.830
6.950
63,445
-0.01(-0.14%)
May 31, 2016
6.900
6.990
6.850
6.960
58,088
+0.13(+1.90%)
May 27, 2016
6.810
6.830
6.830
6.830
39,000
+0.01(+0.15%)
May 26, 2016
6.950
6.950
6.790
6.820
87,018
-0.18(-2.57%)
May 25, 2016
7.010
7.100
6.720
7.000
190,224
+0.03(+0.43%)
May 24, 2016
6.950
7.010
6.880
6.970
161,988
+0.06(+0.87%)
May 23, 2016
6.800
6.950
6.800
6.910
81,656
+0.07(+1.02%)
May 20, 2016
6.820
6.880
6.760
6.840
85,649
+0.06(+0.88%)
May 19, 2016
6.860
6.890
6.660
6.780
64,045
-0.11(-1.60%)
May 18, 2016
6.720
6.940
6.700
6.890
165,905
+0.12(+1.77%)
May 17, 2016
6.750
6.970
6.710
6.770
58,926
-0.02(-0.29%)
May 16, 2016
6.630
6.890
6.630
6.790
108,707
+0.12(+1.88%)
May 13, 2016
6.550
6.740
6.525
6.665
42,071
+0.12(+1.91%)
May 12, 2016
6.690
6.700
6.420
6.540
80,881
-0.12(-1.80%)
May 11, 2016
6.990
6.990
6.630
6.660
158,352
-0.39(-5.53%)
May 10, 2016
6.780
7.125
6.780
7.050
214,144
+0.36(+5.38%)
May 09, 2016
6.430
6.750
6.420
6.690
91,607
+0.23(+3.56%)
May 06, 2016
6.570
6.630
6.430
6.460
134,434
-0.08(-1.22%)
May 05, 2016
6.790
6.790
6.475
6.540
115,729
-0.24(-3.54%)
May 04, 2016
6.760
6.825
6.650
6.780
148,613
-0.10(-1.45%)
May 03, 2016
6.730
7.010
6.650
6.880
119,261
+0.10(+1.47%)
May 02, 2016
6.790
6.850
6.600
6.780
183,251
+0.00(+0.00%)
Apr 29, 2016
7.010
7.010
6.760
6.780
99,914
-0.13(-1.88%)
Apr 28, 2016
6.880
7.100
6.680
6.910
58,395
+0.02(+0.29%)
Apr 27, 2016
6.850
6.950
6.780
6.890
50,765
+0.01(+0.15%)
Apr 26, 2016
7.100
7.100
6.860
6.880
55,998
-0.14(-1.99%)
Apr 25, 2016
7.050
7.130
7.020
7.020
53,607
-0.10(-1.40%)
Apr 22, 2016
7.040
7.120
6.908
7.120
55,221
+0.09(+1.28%)
Apr 21, 2016
7.090
7.110
6.960
7.030
66,021
+0.06(+0.86%)
Apr 20, 2016
7.000
7.080
6.960
6.970
82,742
-0.05(-0.71%)
Apr 19, 2016
6.950
7.070
6.895
7.020
93,855
+0.08(+1.15%)
Apr 18, 2016
6.930
7.140
6.820
6.940
111,175
+0.08(+1.17%)
Apr 15, 2016
6.840
7.040
6.800
6.860
127,758
+0.03(+0.44%)
Apr 14, 2016
6.660
6.885
6.570
6.830
97,077
+0.13(+1.94%)
Apr 13, 2016
6.500
6.700
6.500
6.700
86,756
+0.29(+4.52%)
Apr 12, 2016
6.240
6.470
6.210
6.410
148,215
+0.17(+2.72%)
Apr 11, 2016
6.180
6.400
6.180
6.240
83,160
+0.03(+0.48%)
Apr 08, 2016
6.280
6.300
6.170
6.210
52,250
+0.03(+0.49%)
Apr 07, 2016
6.070
6.290
6.040
6.180
100,894
+0.05(+0.82%)
Apr 06, 2016
5.690
6.140
5.690
6.130
308,225
+0.49(+8.69%)
Apr 05, 2016
5.600
5.700
5.520
5.640
70,670
-0.02(-0.35%)
Apr 04, 2016
5.670
5.740
5.610
5.660
111,685
+0.00(+0.00%)
Apr 01, 2016
5.550
5.690
5.475
5.660
92,152
+0.08(+1.43%)
Mar 31, 2016
5.680
5.760
5.540
5.580
94,440
-0.11(-1.93%)
Mar 30, 2016
5.600
5.720
5.590
5.690
157,870
+0.10(+1.79%)
Mar 29, 2016
5.500
5.600
5.310
5.590
211,744
+0.02(+0.36%)
Mar 28, 2016
5.820
5.820
5.540
5.570
79,161
-0.25(-4.30%)
Mar 24, 2016
5.800
5.820
5.820
5.820
60,800
+0.10(+1.75%)
Mar 23, 2016
5.900
5.950
5.650
5.720
72,412
-0.21(-3.54%)
Mar 22, 2016
5.750
5.990
5.750
5.930
77,590
+0.13(+2.24%)
Mar 21, 2016
5.510
5.830
5.510
5.800
109,513
+0.21(+3.76%)
Mar 18, 2016
5.410
5.680
5.410
5.590
214,003
+0.13(+2.38%)
Mar 17, 2016
5.360
5.540
5.330
5.460
68,107
+0.11(+2.06%)
Mar 16, 2016
5.340
5.390
5.250
5.350
81,782
+0.01(+0.19%)
Mar 15, 2016
5.500
5.500
5.250
5.340
205,692
-0.19(-3.44%)
Mar 14, 2016
5.510
5.600
5.460
5.530
53,725
-0.06(-1.07%)
Mar 11, 2016
5.420
5.650
5.420
5.590
118,440
+0.26(+4.88%)
Mar 10, 2016
5.570
5.570
5.300
5.330
55,630
-0.12(-2.20%)
Mar 09, 2016
5.560
5.590
5.360
5.450
88,452
-0.05(-0.91%)
Mar 08, 2016
5.860
5.860
5.500
5.500
111,516
-0.37(-6.30%)
Mar 07, 2016
5.790
6.060
5.715
5.870
127,057
+0.00(+0.00%)
Mar 04, 2016
5.590
6.090
5.550
5.870
200,540
+0.30(+5.39%)
Mar 03, 2016
5.520
5.640
5.480
5.570
92,999
+0.06(+1.09%)
Mar 02, 2016
5.180
5.540
5.180
5.510
235,587
+0.27(+5.15%)
Mar 01, 2016
4.750
5.290
4.750
5.240
184,790
+0.49(+10.32%)
Feb 29, 2016
4.840
4.854
4.600
4.750
103,803
+0.02(+0.42%)
Feb 26, 2016
4.790
4.850
4.710
4.730
57,938
-0.03(-0.63%)
Feb 25, 2016
4.810
4.850
4.620
4.760
58,362
-0.05(-1.04%)
Feb 24, 2016
4.830
4.840
4.590
4.810
93,890
-0.01(-0.21%)
Feb 23, 2016
4.900
4.900
4.760
4.820
98,144
-0.05(-1.03%)
Feb 22, 2016
4.990
5.030
4.790
4.870
152,663
+0.01(+0.21%)
Feb 19, 2016
4.830
4.880
4.750
4.860
60,484
+0.05(+1.04%)
Feb 18, 2016
4.960
4.960
4.810
4.810
93,950
-0.11(-2.24%)
Feb 17, 2016
4.710
4.950
4.710
4.920
116,827
+0.20(+4.24%)
Feb 16, 2016
4.600
4.750
4.520
4.720
110,600
+0.22(+4.89%)
Feb 12, 2016
4.670
4.500
4.500
4.500
152,400
-0.01(-0.22%)
Feb 11, 2016
4.470
4.600
4.320
4.510
208,649
+0.01(+0.22%)
Feb 10, 2016
4.530
4.650
4.500
4.500
152,407
-0.01(-0.22%)
Feb 09, 2016
4.500
4.690
4.500
4.510
142,466
-0.01(-0.22%)
Feb 08, 2016
4.590
4.620
4.500
4.520
282,009
-0.17(-3.62%)
Feb 05, 2016
4.710
4.840
4.650
4.690
163,304
-0.05(-1.05%)
Feb 04, 2016
4.500
4.810
4.500
4.740
174,380
+0.21(+4.64%)
Feb 03, 2016
4.740
4.740
4.450
4.530
170,932
-0.12(-2.58%)
Feb 02, 2016
4.670
4.740
4.570
4.650
95,844
-0.07(-1.48%)
Feb 01, 2016
4.720
4.770
4.623
4.720
73,889
+0.01(+0.21%)
Jan 29, 2016
4.580
4.770
4.560
4.710
87,199
+0.13(+2.84%)
Jan 28, 2016
4.580
4.730
4.430
4.580
205,263
+0.05(+1.10%)
Jan 27, 2016
4.800
4.840
4.530
4.530
194,897
-0.27(-5.62%)
Jan 26, 2016
4.910
4.980
4.760
4.800
166,068
-0.11(-2.24%)
Jan 25, 2016
4.830
5.130
4.830
4.910
116,380
-0.03(-0.61%)
Jan 22, 2016
5.070
5.165
4.820
4.940
140,609
+0.00(+0.00%)
Jan 21, 2016
4.970
5.100
4.850
4.940
113,797
-0.02(-0.40%)
Jan 20, 2016
4.790
5.030
4.570
4.960
238,893
+0.05(+1.02%)
Jan 19, 2016
5.200
5.200
4.800
4.910
163,704
-0.17(-3.35%)
Jan 15, 2016
4.930
5.080
5.080
5.080
189,100
-0.12(-2.31%)
Jan 14, 2016
5.190
5.320
4.930
5.200
205,256
-0.01(-0.19%)
Jan 13, 2016
5.520
5.681
5.200
5.210
311,250
-0.31(-5.62%)
Jan 12, 2016
5.650
5.720
5.300
5.520
204,370
-0.03(-0.54%)
Jan 11, 2016
6.000
6.040
5.540
5.550
183,484
-0.41(-6.88%)
Jan 08, 2016
6.150
6.200
5.920
5.960
90,172
-0.14(-2.30%)
Jan 07, 2016
6.350
6.350
6.010
6.100
285,211
-0.43(-6.58%)
Jan 06, 2016
6.870
6.910
6.400
6.530
354,892
-0.37(-5.36%)
Jan 05, 2016
6.420
6.920
6.400
6.900
228,583
+0.47(+7.31%)
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.