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
)
2.070
+0.020 (+0.98%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 31, 2018
2.310
2.330
2.000
2.170
494,500
-0.16(-6.87%)
Dec 28, 2018
2.490
2.490
2.260
2.330
189,300
-0.16(-6.43%)
Dec 27, 2018
2.320
2.500
2.060
2.490
260,082
+0.16(+6.87%)
Dec 26, 2018
2.270
2.330
2.180
2.330
240,418
+0.16(+7.37%)
Dec 24, 2018
2.300
2.300
2.100
2.170
278,800
-0.17(-7.26%)
Dec 21, 2018
2.400
2.470
2.250
2.340
281,500
-0.07(-2.90%)
Dec 20, 2018
2.600
2.625
2.400
2.410
461,799
-0.32(-11.72%)
Dec 19, 2018
2.750
2.750
2.580
2.730
238,377
-0.02(-0.73%)
Dec 18, 2018
2.830
2.850
2.630
2.750
236,205
-0.10(-3.51%)
Dec 17, 2018
3.000
3.060
2.810
2.850
215,835
-0.19(-6.25%)
Dec 14, 2018
3.200
3.200
2.970
3.040
106,000
-0.11(-3.49%)
Dec 13, 2018
3.210
3.230
3.030
3.150
97,853
-0.05(-1.56%)
Dec 12, 2018
3.160
3.290
3.140
3.200
116,151
+0.04(+1.27%)
Dec 11, 2018
3.200
3.260
3.090
3.160
123,892
-0.05(-1.56%)
Dec 10, 2018
3.250
3.310
3.174
3.210
118,127
-0.09(-2.73%)
Dec 07, 2018
3.440
3.450
3.180
3.300
90,300
-0.16(-4.62%)
Dec 06, 2018
3.300
3.580
3.300
3.460
107,166
+0.04(+1.17%)
Dec 04, 2018
3.530
3.590
3.350
3.420
220,000
-0.10(-2.84%)
Dec 03, 2018
3.430
3.570
3.320
3.520
140,694
+0.06(+1.73%)
Nov 30, 2018
3.410
3.550
3.350
3.460
133,300
+0.02(+0.58%)
Nov 29, 2018
3.330
3.440
3.260
3.440
70,460
+0.11(+3.30%)
Nov 28, 2018
3.330
3.360
3.200
3.330
98,955
-0.01(-0.30%)
Nov 27, 2018
3.180
3.430
3.160
3.340
136,483
+0.09(+2.77%)
Nov 26, 2018
3.200
3.270
3.150
3.250
94,392
+0.08(+2.69%)
Nov 23, 2018
3.080
3.210
3.080
3.165
19,900
+0.08(+2.43%)
Nov 21, 2018
3.090
3.090
3.090
0
-0.05(-1.59%)
Nov 20, 2018
3.050
3.240
3.050
3.140
160,013
+0.04(+1.29%)
Nov 19, 2018
3.290
3.300
3.030
3.100
160,243
-0.22(-6.63%)
Nov 16, 2018
3.350
3.400
3.260
3.320
51,900
-0.09(-2.64%)
Nov 15, 2018
3.250
3.530
3.220
3.410
179,853
+0.16(+4.92%)
Nov 14, 2018
3.200
3.300
3.160
3.250
73,362
+0.06(+1.88%)
Nov 13, 2018
3.070
3.270
3.040
3.190
134,596
+0.05(+1.59%)
Nov 12, 2018
3.310
3.310
3.050
3.140
100,876
-0.19(-5.71%)
Nov 09, 2018
3.350
3.450
3.300
3.330
110,300
-0.06(-1.77%)
Nov 08, 2018
3.550
3.550
3.370
3.390
168,976
-0.13(-3.69%)
Nov 07, 2018
3.200
3.590
3.090
3.520
452,070
+0.44(+14.29%)
Nov 06, 2018
3.080
3.080
2.900
3.080
173,050
+0.00(+0.00%)
Nov 05, 2018
3.100
3.123
2.950
3.080
116,325
-0.01(-0.32%)
Nov 02, 2018
3.070
3.100
2.910
3.090
93,100
+0.04(+1.31%)
Nov 01, 2018
3.070
3.140
3.010
3.050
304,346
-0.03(-0.97%)
Oct 31, 2018
2.940
3.090
2.900
3.080
136,347
+0.15(+5.12%)
Oct 30, 2018
2.900
2.950
2.760
2.930
189,905
+0.03(+1.03%)
Oct 29, 2018
3.050
3.120
2.800
2.900
151,569
-0.13(-4.29%)
Oct 26, 2018
2.870
3.120
2.810
3.030
201,000
+0.10(+3.41%)
Oct 25, 2018
3.090
3.250
2.930
2.930
222,771
-0.16(-5.18%)
Oct 24, 2018
3.310
3.360
3.000
3.090
273,547
-0.25(-7.49%)
Oct 23, 2018
3.400
3.430
3.300
3.340
120,963
-0.11(-3.19%)
Oct 22, 2018
3.640
3.700
3.400
3.450
121,965
-0.19(-5.22%)
Oct 19, 2018
3.790
3.790
3.610
3.640
119,600
-0.16(-4.21%)
Oct 18, 2018
3.670
3.830
3.600
3.800
242,295
+0.14(+3.83%)
Oct 17, 2018
3.550
3.730
3.400
3.660
324,181
+0.06(+1.67%)
Oct 16, 2018
3.560
3.700
3.450
3.600
440,001
+0.05(+1.41%)
Oct 15, 2018
3.400
3.600
3.350
3.550
337,194
+0.20(+5.97%)
Oct 12, 2018
3.520
3.540
3.300
3.350
499,300
-0.15(-4.29%)
Oct 11, 2018
3.960
4.000
3.250
3.500
3,873,714
+0.25(+7.69%)
Oct 10, 2018
3.430
3.460
3.240
3.250
89,931
-0.20(-5.80%)
Oct 09, 2018
3.330
3.500
3.320
3.450
86,166
+0.10(+2.99%)
Oct 08, 2018
3.310
3.360
3.160
3.350
142,869
+0.06(+1.82%)
Oct 05, 2018
3.440
3.480
3.260
3.290
157,200
-0.16(-4.64%)
Oct 04, 2018
3.600
3.600
3.450
3.450
78,598
-0.18(-4.96%)
Oct 03, 2018
3.530
3.630
3.420
3.630
121,505
+0.12(+3.42%)
Oct 02, 2018
3.480
3.600
3.480
3.510
132,174
-0.09(-2.50%)
Oct 01, 2018
3.850
3.890
3.470
3.600
181,702
-0.25(-6.49%)
Sep 28, 2018
3.780
3.850
3.750
3.850
40,700
+0.05(+1.32%)
Sep 27, 2018
3.750
3.800
3.750
3.800
34,706
+0.05(+1.33%)
Sep 26, 2018
3.850
3.900
3.745
3.750
87,749
-0.10(-2.60%)
Sep 25, 2018
3.850
3.900
3.800
3.850
83,076
-0.05(-1.28%)
Sep 24, 2018
3.950
3.950
3.850
3.900
53,490
-0.05(-1.27%)
Sep 21, 2018
3.950
4.000
3.850
3.950
99,100
+0.00(+0.00%)
Sep 20, 2018
4.000
4.000
3.850
3.950
112,242
+0.15(+3.95%)
Sep 19, 2018
3.850
3.950
3.750
3.800
137,431
-0.05(-1.30%)
Sep 18, 2018
3.800
3.900
3.750
3.850
132,853
+0.05(+1.32%)
Sep 17, 2018
3.900
3.900
3.750
3.800
161,364
-0.10(-2.56%)
Sep 14, 2018
3.900
3.900
3.765
3.900
73,000
+0.05(+1.30%)
Sep 13, 2018
3.850
3.900
3.750
3.850
129,955
+0.00(+0.00%)
Sep 12, 2018
3.900
3.950
3.750
3.850
88,870
-0.05(-1.28%)
Sep 11, 2018
3.950
4.100
3.850
3.900
302,219
-0.10(-2.50%)
Sep 10, 2018
3.950
4.000
3.850
4.000
158,182
+0.12(+3.23%)
Sep 07, 2018
3.950
3.950
3.750
3.875
167,600
-0.02(-0.64%)
Sep 06, 2018
3.900
3.950
3.650
3.900
204,878
+0.00(+0.00%)
Sep 05, 2018
3.800
3.950
3.800
3.900
132,001
-0.05(-1.27%)
Sep 04, 2018
3.900
4.000
3.750
3.950
125,931
+0.05(+1.28%)
Aug 31, 2018
3.900
3.900
3.900
0
-0.15(-3.70%)
Aug 30, 2018
3.900
4.050
3.750
4.050
189,789
+0.15(+3.85%)
Aug 29, 2018
3.750
4.000
3.700
3.900
213,233
+0.15(+4.00%)
Aug 28, 2018
3.750
3.800
3.650
3.750
157,630
+0.00(+0.00%)
Aug 27, 2018
3.700
3.750
3.600
3.750
161,994
+0.15(+4.17%)
Aug 24, 2018
3.450
3.700
3.345
3.600
211,300
+0.15(+4.35%)
Aug 23, 2018
3.450
3.500
3.400
3.450
82,081
+0.00(+0.00%)
Aug 22, 2018
3.500
3.500
3.400
3.450
103,756
-0.05(-1.43%)
Aug 21, 2018
3.650
3.650
3.450
3.500
131,830
-0.10(-2.78%)
Aug 20, 2018
3.500
3.600
3.500
3.600
132,699
+0.10(+2.86%)
Aug 17, 2018
3.350
3.650
3.300
3.500
218,700
+0.15(+4.48%)
Aug 16, 2018
3.150
3.450
3.150
3.350
210,177
+0.15(+4.69%)
Aug 15, 2018
3.100
3.300
3.050
3.200
186,824
+0.15(+4.92%)
Aug 14, 2018
3.050
3.150
3.050
3.050
74,609
+0.00(+0.00%)
Aug 13, 2018
3.050
3.100
3.000
3.050
41,481
+0.00(+0.00%)
Aug 10, 2018
3.050
3.100
3.000
3.050
61,700
+0.05(+1.67%)
Aug 09, 2018
3.150
3.150
3.000
3.000
182,043
-0.15(-4.76%)
Aug 08, 2018
3.150
3.175
3.100
3.150
49,714
+0.00(+0.00%)
Aug 07, 2018
3.100
3.200
3.100
3.150
69,561
+0.00(+0.00%)
Aug 06, 2018
3.150
3.150
3.100
3.150
121,997
+0.05(+1.61%)
Aug 03, 2018
3.200
3.225
3.100
3.100
179,200
-0.10(-3.13%)
Aug 02, 2018
3.200
3.250
3.150
3.200
113,741
+0.05(+1.59%)
Aug 01, 2018
3.200
3.250
3.100
3.150
143,612
+0.00(+0.00%)
Jul 31, 2018
3.150
3.300
3.150
3.150
171,169
+0.00(+0.00%)
Jul 30, 2018
3.200
3.250
3.150
3.150
136,023
+0.00(+0.00%)
Jul 27, 2018
3.300
3.300
3.150
3.150
122,700
-0.20(-5.97%)
Jul 26, 2018
3.350
3.400
3.250
3.350
112,650
-0.02(-0.74%)
Jul 25, 2018
3.375
3.428
3.300
3.375
81,941
+0.02(+0.75%)
Jul 24, 2018
3.450
3.450
3.350
3.350
87,904
+0.00(+0.00%)
Jul 23, 2018
3.400
3.450
3.400
3.350
53,669
-0.02(-0.74%)
Jul 20, 2018
3.510
3.350
3.375
73,443
-0.12(-3.57%)
Jul 19, 2018
3.300
3.525
3.250
3.500
234,554
+0.15(+4.48%)
Jul 18, 2018
3.200
3.400
3.100
3.350
280,438
+0.10(+3.08%)
Jul 17, 2018
3.250
3.250
3.150
3.250
134,686
+0.05(+1.56%)
Jul 16, 2018
3.300
3.400
3.150
3.200
233,132
-0.10(-3.03%)
Jul 13, 2018
3.200
3.400
3.150
3.300
132,682
+0.10(+3.12%)
Jul 12, 2018
3.150
3.250
3.100
3.200
128,963
+0.05(+1.59%)
Jul 11, 2018
3.150
3.200
3.100
3.150
92,682
-0.05(-1.56%)
Jul 10, 2018
3.200
3.200
3.100
3.200
143,503
+0.10(+3.23%)
Jul 09, 2018
3.300
3.300
3.100
3.100
310,445
-0.20(-6.06%)
Jul 06, 2018
3.250
3.325
3.100
3.300
313,375
+0.10(+3.12%)
Jul 05, 2018
3.300
3.350
3.050
3.200
327,869
-0.05(-1.54%)
Jul 03, 2018
3.250
3.250
3.250
0
-0.20(-5.80%)
Jul 02, 2018
3.700
3.750
3.400
3.450
745,062
+0.15(+4.55%)
Jun 29, 2018
3.250
3.350
3.200
3.300
158,800
+0.02(+0.76%)
Jun 28, 2018
3.350
3.350
3.250
3.275
111,847
-0.02(-0.76%)
Jun 27, 2018
3.550
3.550
3.300
3.300
204,251
-0.30(-8.33%)
Jun 26, 2018
3.550
3.650
3.250
3.600
333,760
+0.08(+2.13%)
Jun 25, 2018
3.650
3.662
3.500
3.525
482,205
-0.12(-3.42%)
Jun 22, 2018
3.800
3.842
3.600
3.650
381,722
-0.15(-3.95%)
Jun 21, 2018
3.950
3.950
3.700
3.800
295,746
-0.15(-3.80%)
Jun 20, 2018
3.800
4.050
3.650
3.950
250,006
+0.25(+6.76%)
Jun 19, 2018
3.750
3.800
3.650
3.700
300,677
-0.05(-1.33%)
Jun 18, 2018
3.800
3.900
3.700
3.750
422,284
-0.10(-2.60%)
Jun 15, 2018
4.000
4.000
3.850
286,176
-0.15(-3.75%)
Jun 14, 2018
4.050
4.050
3.900
4.000
130,154
+0.05(+1.27%)
Jun 13, 2018
3.950
4.050
3.850
3.950
202,848
+0.08(+1.94%)
Jun 12, 2018
3.700
3.950
3.700
3.875
189,577
+0.20(+5.44%)
Jun 11, 2018
3.750
3.750
3.650
3.675
46,986
-0.03(-0.68%)
Jun 08, 2018
3.850
3.850
3.650
3.700
166,548
-0.10(-2.63%)
Jun 07, 2018
3.900
3.925
3.750
3.800
308,168
-0.05(-1.30%)
Jun 06, 2018
3.650
3.850
3.600
3.850
141,798
+0.23(+6.21%)
Jun 05, 2018
3.700
3.800
3.600
3.625
191,205
-0.08(-2.03%)
Jun 04, 2018
3.850
3.850
3.500
3.700
233,371
-0.05(-1.33%)
Jun 01, 2018
3.850
3.900
3.700
3.750
285,698
+0.00(+0.00%)
May 31, 2018
3.700
3.975
3.655
3.750
322,184
+0.15(+4.17%)
May 30, 2018
3.550
3.700
3.500
3.600
287,402
+0.10(+2.86%)
May 29, 2018
3.300
3.550
3.300
3.500
233,110
+0.15(+4.48%)
May 25, 2018
3.350
3.350
3.350
0
+0.10(+3.08%)
May 24, 2018
3.150
3.350
3.150
3.250
114,932
+0.05(+1.56%)
May 23, 2018
3.100
3.250
3.100
3.200
115,370
+0.05(+1.59%)
May 22, 2018
3.200
3.250
3.100
3.150
492,648
+0.00(+0.00%)
May 21, 2018
3.350
3.350
3.100
3.150
258,778
-0.10(-3.08%)
May 18, 2018
3.350
3.350
3.200
3.250
286,975
+0.00(+0.00%)
May 17, 2018
3.300
3.450
3.250
3.250
270,528
-0.10(-2.99%)
May 16, 2018
3.400
3.550
3.350
3.350
250,039
-0.05(-1.47%)
May 15, 2018
3.350
3.450
3.350
3.400
126,001
+0.10(+3.03%)
May 14, 2018
3.350
3.450
3.250
3.300
207,600
-0.05(-1.49%)
May 11, 2018
3.400
3.500
3.260
3.350
133,356
+0.00(+0.00%)
May 10, 2018
3.500
3.500
3.350
3.350
125,132
-0.10(-2.90%)
May 09, 2018
3.400
3.750
3.300
3.450
318,182
+0.12(+3.76%)
May 08, 2018
3.450
3.450
3.300
3.325
141,529
-0.12(-3.62%)
May 07, 2018
3.500
3.600
3.400
3.450
132,441
-0.05(-1.43%)
May 04, 2018
3.600
3.650
3.450
3.500
145,928
-0.10(-2.78%)
May 03, 2018
3.450
3.600
3.350
3.600
161,268
+0.15(+4.35%)
May 02, 2018
3.300
3.600
3.300
3.450
299,358
+0.10(+2.99%)
May 01, 2018
3.500
3.500
3.300
3.350
216,425
-0.15(-4.29%)
Apr 30, 2018
3.600
3.700
3.450
3.500
166,543
-0.05(-1.41%)
Apr 27, 2018
3.850
3.855
3.450
3.550
403,423
-0.30(-7.79%)
Apr 26, 2018
3.900
3.950
3.850
3.850
99,366
+0.00(+0.00%)
Apr 25, 2018
4.050
4.125
3.850
3.850
193,376
-0.30(-7.23%)
Apr 24, 2018
4.100
4.200
4.100
4.150
235,311
+0.05(+1.22%)
Apr 23, 2018
4.050
4.150
3.900
4.100
257,791
+0.10(+2.50%)
Apr 20, 2018
4.250
4.250
3.950
4.000
172,214
-0.20(-4.76%)
Apr 19, 2018
4.300
4.450
4.100
4.200
134,546
-0.15(-3.45%)
Apr 18, 2018
4.250
4.450
4.200
4.350
162,263
+0.10(+2.35%)
Apr 17, 2018
4.450
4.500
4.150
4.250
218,405
-0.05(-1.16%)
Apr 16, 2018
4.450
4.500
4.250
4.300
155,035
-0.20(-4.44%)
Apr 13, 2018
4.500
4.550
4.400
4.500
123,233
+0.00(+0.00%)
Apr 12, 2018
4.500
4.550
4.450
4.500
205,391
+0.00(+0.00%)
Apr 11, 2018
4.400
4.575
4.375
4.500
164,809
+0.00(+0.00%)
Apr 10, 2018
4.500
4.600
4.400
4.500
228,686
+0.10(+2.27%)
Apr 09, 2018
4.350
4.700
4.225
4.400
271,573
+0.00(+0.00%)
Apr 06, 2018
4.500
4.600
4.350
4.400
280,080
-0.10(-2.22%)
Apr 05, 2018
4.750
5.000
4.433
4.500
443,475
-0.20(-4.26%)
Apr 04, 2018
4.200
4.889
4.175
4.700
461,930
+0.45(+10.59%)
Apr 03, 2018
4.250
4.479
4.150
4.250
306,488
+0.00(+0.00%)
Apr 02, 2018
5.000
5.000
4.150
4.250
1,748,487
-0.20(-4.49%)
Mar 29, 2018
4.450
4.450
4.450
0
+0.45(+11.25%)
Mar 28, 2018
3.900
4.150
3.750
4.000
297,544
+0.05(+1.27%)
Mar 27, 2018
4.050
4.100
3.900
3.950
137,333
-0.05(-1.25%)
Mar 26, 2018
4.050
4.075
3.600
4.000
328,594
-0.10(-2.44%)
Mar 23, 2018
4.150
4.250
4.050
4.100
77,410
-0.05(-1.20%)
Mar 22, 2018
4.150
4.300
4.050
4.150
119,583
-0.10(-2.35%)
Mar 21, 2018
4.150
4.300
4.125
4.250
191,678
+0.10(+2.41%)
Mar 20, 2018
4.200
4.300
4.050
4.150
312,113
-0.05(-1.19%)
Mar 19, 2018
4.300
4.350
4.150
4.200
188,534
-0.10(-2.33%)
Mar 16, 2018
4.450
4.450
4.200
4.300
278,066
-0.10(-2.27%)
Mar 15, 2018
4.500
4.725
4.300
4.400
623,615
+0.05(+1.15%)
Mar 14, 2018
4.350
4.400
4.250
4.350
227,463
+0.05(+1.16%)
Mar 13, 2018
4.150
4.350
4.050
4.300
471,148
+0.20(+4.88%)
Mar 12, 2018
4.150
4.400
4.050
4.100
634,109
+0.00(+0.00%)
Mar 09, 2018
4.100
4.150
3.950
4.100
406,672
+0.10(+2.50%)
Mar 08, 2018
3.950
4.100
3.850
4.000
312,380
+0.10(+2.56%)
Mar 07, 2018
3.900
3.950
3.800
3.900
269,610
-0.05(-1.27%)
Mar 06, 2018
4.150
4.150
3.850
3.950
466,568
-0.05(-1.25%)
Mar 05, 2018
3.750
4.150
3.700
4.000
595,717
+0.20(+5.26%)
Mar 02, 2018
3.750
4.000
3.650
3.800
294,922
+0.00(+0.00%)
Mar 01, 2018
4.050
4.100
3.750
3.800
236,323
-0.20(-5.00%)
Feb 28, 2018
3.900
4.150
3.800
4.000
323,515
+0.17(+4.58%)
Feb 27, 2018
3.950
4.050
3.750
3.825
305,673
-0.12(-3.16%)
Feb 26, 2018
3.400
4.114
3.400
3.950
758,118
+0.55(+16.18%)
Feb 23, 2018
3.400
3.450
3.400
3.400
147,863
+0.05(+1.49%)
Feb 22, 2018
3.450
3.250
3.350
195,657
+0.10(+3.08%)
Feb 21, 2018
3.100
3.600
3.100
3.250
380,364
+0.20(+6.56%)
Feb 20, 2018
3.050
3.187
3.050
3.050
285,435
-0.05(-1.61%)
Feb 16, 2018
3.100
3.100
3.100
0
+0.10(+3.33%)
Feb 15, 2018
3.100
3.100
2.950
3.000
165,971
-0.10(-3.23%)
Feb 14, 2018
3.200
2.850
3.100
312,656
+0.20(+6.90%)
Feb 13, 2018
2.650
2.950
2.650
2.900
357,852
+0.20(+7.41%)
Feb 12, 2018
2.700
2.850
2.550
2.700
179,671
+0.00(+0.00%)
Feb 09, 2018
2.600
2.700
2.450
2.700
265,277
+0.15(+5.88%)
Feb 08, 2018
2.650
2.750
2.600
2.550
236,003
-0.12(-4.67%)
Feb 07, 2018
2.650
2.700
2.450
2.675
183,275
+0.02(+0.94%)
Feb 06, 2018
2.450
2.700
2.425
2.650
301,244
+0.10(+3.92%)
Feb 05, 2018
2.650
2.650
2.450
2.550
271,149
-0.15(-5.56%)
Feb 02, 2018
2.700
2.750
2.610
2.700
193,110
+0.00(+0.00%)
Feb 01, 2018
2.850
2.850
2.650
2.700
523,739
-0.30(-10.00%)
Jan 31, 2018
3.150
3.150
2.900
3.000
195,021
-0.15(-4.76%)
Jan 30, 2018
3.250
3.350
3.200
3.150
252,829
-0.15(-4.55%)
Jan 29, 2018
3.100
3.450
3.100
3.300
285,576
+0.10(+3.12%)
Jan 26, 2018
3.200
3.250
3.100
3.200
178,672
+0.03(+0.79%)
Jan 25, 2018
3.200
3.300
3.150
3.175
156,556
-0.08(-2.31%)
Jan 24, 2018
3.250
3.300
3.100
3.250
200,330
+0.05(+1.56%)
Jan 23, 2018
3.150
3.250
3.100
3.200
302,901
+0.08(+2.40%)
Jan 22, 2018
3.000
3.300
3.000
3.125
253,202
+0.12(+4.17%)
Jan 19, 2018
3.400
3.400
2.900
3.000
330,402
-0.25(-7.69%)
Jan 18, 2018
2.750
3.645
2.650
3.250
716,097
+0.50(+18.18%)
Jan 17, 2018
2.600
2.750
2.575
2.750
150,190
+0.25(+10.00%)
Jan 16, 2018
2.750
2.750
2.500
2.500
256,652
-0.30(-10.71%)
Jan 12, 2018
2.800
2.800
2.800
0
+0.10(+3.70%)
Jan 11, 2018
2.700
2.750
2.650
2.700
93,589
-0.05(-1.82%)
Jan 10, 2018
2.550
2.750
2.500
2.750
258,934
+0.20(+7.84%)
Jan 09, 2018
2.500
2.600
2.500
2.550
104,743
+0.00(+0.00%)
Jan 08, 2018
2.600
2.625
2.550
2.550
76,365
-0.05(-1.92%)
Jan 05, 2018
2.700
2.750
2.600
2.600
92,623
-0.12(-4.59%)
Jan 04, 2018
2.700
2.750
2.500
2.725
146,857
+0.02(+0.93%)
Jan 03, 2018
2.700
2.800
2.650
2.700
169,645
+0.00(+0.00%)
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.