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
Fennec Pharmaceuticals Inc
(NQ:
FENC
)
7.030
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 (%)
Dec 31, 2019
6.290
6.685
6.263
6.490
86,100
+0.24(+3.84%)
Dec 30, 2019
6.250
6.290
6.210
6.250
45,767
+0.03(+0.40%)
Dec 27, 2019
6.250
6.310
6.100
6.225
44,500
+0.10(+1.72%)
Dec 26, 2019
6.270
6.330
6.072
6.120
26,273
-0.01(-0.16%)
Dec 24, 2019
5.960
6.150
5.920
6.130
27,300
+0.22(+3.72%)
Dec 23, 2019
5.910
6.120
5.800
5.910
50,230
+0.00(+0.00%)
Dec 20, 2019
5.990
6.120
5.770
5.910
73,300
-0.13(-2.15%)
Dec 19, 2019
5.930
6.134
5.840
6.040
32,892
+0.09(+1.60%)
Dec 18, 2019
5.900
6.207
5.880
5.945
34,877
-0.13(-2.22%)
Dec 17, 2019
6.150
6.241
5.920
6.080
26,993
+0.01(+0.16%)
Dec 16, 2019
6.100
6.290
6.010
6.070
33,060
-0.03(-0.49%)
Dec 13, 2019
6.200
6.280
6.000
6.100
16,000
-0.12(-1.85%)
Dec 12, 2019
6.100
6.240
6.050
6.215
18,510
+0.12(+1.89%)
Dec 11, 2019
6.130
6.262
6.050
6.100
22,935
-0.10(-1.67%)
Dec 10, 2019
6.220
6.300
6.091
6.204
29,629
-0.03(-0.42%)
Dec 09, 2019
6.430
6.450
6.140
6.230
16,382
-0.11(-1.74%)
Dec 06, 2019
6.390
6.395
6.220
6.340
33,200
+0.07(+1.05%)
Dec 05, 2019
6.010
6.339
6.010
6.274
43,112
+0.23(+3.87%)
Dec 04, 2019
6.130
6.490
6.040
6.040
16,098
+0.03(+0.50%)
Dec 03, 2019
6.460
6.460
6.000
6.010
17,875
-0.23(-3.69%)
Dec 02, 2019
6.420
6.680
6.070
6.240
30,486
-0.02(-0.33%)
Nov 29, 2019
5.810
6.280
5.800
6.261
39,100
+0.41(+7.03%)
Nov 27, 2019
5.970
6.050
5.850
5.850
14,900
-0.06(-1.02%)
Nov 26, 2019
5.850
6.130
5.769
5.910
9,185
+0.10(+1.72%)
Nov 25, 2019
5.750
6.206
5.573
5.810
21,303
-0.01(-0.17%)
Nov 22, 2019
5.860
5.870
5.620
5.820
12,900
+0.01(+0.17%)
Nov 21, 2019
5.430
5.960
5.340
5.810
34,464
+0.45(+8.40%)
Nov 20, 2019
5.270
5.370
5.220
5.360
4,328
+0.13(+2.49%)
Nov 19, 2019
5.100
5.316
5.096
5.230
11,507
+0.04(+0.77%)
Nov 18, 2019
5.246
5.275
5.025
5.190
24,701
-0.11(-2.00%)
Nov 15, 2019
5.187
5.390
5.170
5.296
7,000
+0.07(+1.26%)
Nov 14, 2019
5.260
5.350
5.070
5.230
14,497
-0.01(-0.19%)
Nov 13, 2019
5.290
5.460
5.240
5.240
10,317
+0.00(+0.00%)
Nov 12, 2019
5.590
5.600
5.210
5.240
34,395
-0.11(-2.03%)
Nov 11, 2019
5.440
5.767
5.080
5.348
20,735
+0.23(+4.46%)
Nov 08, 2019
4.930
5.250
4.900
5.120
23,300
+0.07(+1.39%)
Nov 07, 2019
4.910
5.400
4.720
5.050
67,972
+0.36(+7.68%)
Nov 06, 2019
5.530
5.920
4.690
4.690
47,730
-0.75(-13.79%)
Nov 05, 2019
5.300
5.575
5.300
5.440
13,348
+0.13(+2.45%)
Nov 04, 2019
5.470
5.600
5.300
5.310
53,799
-0.08(-1.50%)
Nov 01, 2019
5.400
5.490
5.260
5.391
10,500
+0.05(+0.96%)
Oct 31, 2019
5.290
5.500
5.088
5.340
14,943
+0.19(+3.74%)
Oct 30, 2019
5.290
5.302
5.050
5.147
29,517
-0.06(-1.22%)
Oct 29, 2019
5.290
5.310
5.050
5.211
25,043
+0.08(+1.57%)
Oct 28, 2019
4.950
5.320
4.900
5.130
45,162
+0.21(+4.35%)
Oct 25, 2019
4.650
4.990
4.600
4.916
41,100
+0.24(+5.05%)
Oct 24, 2019
4.690
4.695
4.610
4.680
11,269
+0.11(+2.41%)
Oct 23, 2019
4.500
4.730
4.500
4.570
4,308
-0.04(-0.87%)
Oct 22, 2019
4.650
4.820
4.380
4.610
39,994
+0.05(+1.10%)
Oct 21, 2019
4.610
4.820
4.480
4.560
5,261
+0.00(+0.00%)
Oct 18, 2019
4.400
4.620
4.400
4.560
7,100
+0.19(+4.35%)
Oct 17, 2019
4.630
4.852
4.370
4.370
35,054
-0.24(-5.21%)
Oct 16, 2019
4.500
4.750
4.480
4.610
18,547
+0.21(+4.77%)
Oct 15, 2019
4.430
4.540
4.360
4.400
29,028
-0.01(-0.23%)
Oct 14, 2019
4.320
4.607
4.300
4.410
14,032
+0.09(+2.08%)
Oct 11, 2019
4.360
4.489
4.200
4.320
18,300
+0.03(+0.70%)
Oct 10, 2019
4.270
4.750
4.250
4.290
25,158
+0.03(+0.70%)
Oct 09, 2019
4.470
4.500
4.260
4.260
13,766
+0.01(+0.24%)
Oct 08, 2019
4.570
4.920
4.250
4.250
165,609
-0.49(-10.34%)
Oct 07, 2019
4.810
4.870
4.710
4.740
3,492
+0.09(+1.94%)
Oct 04, 2019
4.680
4.860
4.579
4.650
11,900
+0.20(+4.49%)
Oct 03, 2019
4.380
4.630
4.370
4.450
17,930
+0.08(+1.83%)
Oct 02, 2019
4.370
4.480
4.200
4.370
72,271
-0.08(-1.80%)
Oct 01, 2019
4.830
4.850
4.450
4.450
84,586
-0.36(-7.48%)
Sep 30, 2019
4.830
4.970
4.800
4.810
13,176
+0.01(+0.21%)
Sep 27, 2019
4.800
4.885
4.790
4.800
14,000
-0.01(-0.18%)
Sep 26, 2019
4.920
4.970
4.800
4.809
28,973
-0.11(-2.26%)
Sep 25, 2019
4.770
4.940
4.700
4.920
12,389
+0.09(+1.86%)
Sep 24, 2019
4.850
5.000
4.830
4.830
21,641
-0.06(-1.23%)
Sep 23, 2019
4.940
4.950
4.800
4.890
19,216
+0.00(+0.00%)
Sep 20, 2019
4.847
4.925
4.847
4.890
17,500
-0.01(-0.20%)
Sep 19, 2019
4.867
4.900
4.821
4.900
8,416
+0.10(+2.08%)
Sep 18, 2019
4.870
4.870
4.750
4.800
15,750
-0.14(-2.83%)
Sep 17, 2019
5.000
5.000
4.830
4.940
23,165
-0.01(-0.20%)
Sep 16, 2019
4.910
4.980
4.820
4.950
9,525
+0.08(+1.64%)
Sep 13, 2019
4.810
4.980
4.750
4.870
34,700
+0.07(+1.46%)
Sep 12, 2019
4.852
4.852
4.800
4.800
5,403
+0.03(+0.63%)
Sep 11, 2019
4.600
5.010
4.600
4.770
45,757
+0.06(+1.27%)
Sep 10, 2019
4.650
4.825
4.500
4.710
22,192
+0.05(+1.07%)
Sep 09, 2019
4.620
4.660
4.490
4.660
11,553
-0.08(-1.69%)
Sep 06, 2019
4.640
4.740
4.433
4.740
16,400
-0.01(-0.21%)
Sep 05, 2019
4.530
4.750
4.270
4.750
31,911
+0.24(+5.32%)
Sep 04, 2019
4.540
4.590
4.350
4.510
6,001
+0.10(+2.27%)
Sep 03, 2019
4.260
4.500
4.240
4.410
10,802
+0.11(+2.56%)
Aug 30, 2019
4.350
4.463
4.300
4.300
1,200
-0.02(-0.46%)
Aug 29, 2019
4.300
4.350
4.300
4.320
1,756
+0.12(+2.86%)
Aug 28, 2019
4.250
4.250
4.110
4.200
5,473
-0.05(-1.18%)
Aug 27, 2019
4.198
4.300
4.198
4.250
8,572
+0.14(+3.41%)
Aug 26, 2019
4.140
4.170
4.050
4.110
5,586
+0.04(+0.98%)
Aug 23, 2019
4.394
4.394
3.910
4.070
25,600
-0.34(-7.71%)
Aug 22, 2019
4.470
4.510
4.410
4.410
5,972
-0.03(-0.68%)
Aug 21, 2019
4.578
4.578
4.360
4.440
7,072
-0.04(-0.89%)
Aug 20, 2019
4.500
4.559
4.360
4.480
11,151
-0.07(-1.54%)
Aug 19, 2019
4.450
4.553
4.372
4.550
18,026
+0.20(+4.60%)
Aug 16, 2019
4.360
4.490
4.305
4.350
6,400
+0.02(+0.46%)
Aug 15, 2019
4.310
4.455
4.310
4.330
1,384
+0.03(+0.70%)
Aug 14, 2019
4.480
4.670
4.300
4.300
14,111
-0.20(-4.44%)
Aug 13, 2019
4.500
4.553
4.330
4.500
27,607
-0.04(-0.88%)
Aug 12, 2019
4.878
4.878
4.375
4.540
26,293
-0.16(-3.40%)
Aug 09, 2019
4.800
4.820
4.510
4.700
30,500
-0.07(-1.47%)
Aug 08, 2019
4.420
4.930
4.420
4.770
17,622
+0.35(+7.92%)
Aug 07, 2019
4.350
4.620
4.330
4.420
4,935
+0.01(+0.23%)
Aug 06, 2019
4.340
4.650
4.340
4.410
25,450
+0.08(+1.85%)
Aug 05, 2019
4.500
4.563
4.330
4.330
9,403
-0.34(-7.28%)
Aug 02, 2019
4.730
4.800
4.570
4.670
14,700
-0.04(-0.85%)
Aug 01, 2019
4.650
4.940
4.500
4.710
55,051
+0.03(+0.64%)
Jul 31, 2019
4.558
4.905
4.420
4.680
103,445
+0.25(+5.64%)
Jul 30, 2019
4.210
4.500
4.050
4.430
51,342
+0.28(+6.75%)
Jul 29, 2019
4.080
4.340
4.080
4.150
8,767
+0.11(+2.72%)
Jul 26, 2019
4.000
4.110
3.930
4.040
11,900
-0.05(-1.22%)
Jul 25, 2019
3.869
4.120
3.869
4.090
29,160
+0.11(+2.89%)
Jul 24, 2019
3.790
4.020
3.790
3.975
19,581
+0.00(+0.01%)
Jul 23, 2019
4.050
4.235
3.880
3.975
23,083
-0.07(-1.62%)
Jul 22, 2019
3.810
4.140
3.750
4.040
244,931
+0.19(+4.94%)
Jul 19, 2019
3.870
4.080
3.830
3.850
23,200
+0.00(+0.00%)
Jul 18, 2019
3.850
3.950
3.800
3.850
53,807
-0.07(-1.79%)
Jul 17, 2019
3.970
4.050
3.880
3.920
44,679
-0.08(-2.00%)
Jul 16, 2019
4.010
4.140
3.950
4.000
97,980
-0.10(-2.44%)
Jul 15, 2019
4.250
4.270
4.040
4.100
47,923
-0.15(-3.53%)
Jul 12, 2019
4.190
4.360
4.022
4.250
138,100
+0.11(+2.66%)
Jul 11, 2019
4.150
4.350
4.000
4.140
55,353
+0.06(+1.47%)
Jul 10, 2019
4.000
4.130
3.970
4.080
68,804
+0.05(+1.24%)
Jul 09, 2019
4.030
4.090
3.970
4.030
114,064
+0.03(+0.75%)
Jul 08, 2019
4.000
4.071
3.930
4.000
42,056
-0.09(-2.20%)
Jul 05, 2019
3.930
4.170
3.930
4.090
58,300
+0.12(+3.02%)
Jul 03, 2019
3.960
4.000
3.920
3.970
31,600
+0.01(+0.25%)
Jul 02, 2019
3.810
4.030
3.810
3.960
88,613
+0.06(+1.54%)
Jul 01, 2019
4.200
4.400
3.750
3.900
148,216
-0.10(-2.50%)
Jun 28, 2019
3.810
4.490
3.590
4.000
1,784,800
+0.17(+4.44%)
Jun 27, 2019
3.910
4.146
3.830
3.830
104,153
+0.11(+2.96%)
Jun 26, 2019
3.920
3.920
3.670
3.720
66,460
-0.16(-4.12%)
Jun 25, 2019
3.950
3.990
3.820
3.880
34,257
-0.03(-0.77%)
Jun 24, 2019
4.080
4.090
3.870
3.910
39,046
-0.09(-2.25%)
Jun 21, 2019
3.940
4.025
3.790
4.000
114,200
+0.02(+0.50%)
Jun 20, 2019
4.130
4.130
3.820
3.980
43,584
+0.06(+1.53%)
Jun 19, 2019
4.280
4.280
3.840
3.920
81,790
-0.34(-7.98%)
Jun 18, 2019
4.089
4.530
4.045
4.260
170,208
+0.26(+6.50%)
Jun 17, 2019
4.060
4.080
3.720
4.000
225,268
+0.00(+0.00%)
Jun 14, 2019
3.740
4.203
3.710
4.000
166,900
+0.30(+8.11%)
Jun 13, 2019
3.320
3.820
3.320
3.700
117,676
+0.40(+12.12%)
Jun 12, 2019
3.530
3.546
3.255
3.300
146,399
-0.23(-6.52%)
Jun 11, 2019
3.650
3.650
3.470
3.530
35,529
-0.15(-4.08%)
Jun 10, 2019
3.590
3.990
3.570
3.680
47,802
+0.12(+3.37%)
Jun 07, 2019
3.660
3.660
3.480
3.560
67,200
-0.08(-2.20%)
Jun 06, 2019
3.800
3.800
3.600
3.640
48,693
-0.12(-3.19%)
Jun 05, 2019
3.770
3.850
3.745
3.760
31,875
-0.03(-0.79%)
Jun 04, 2019
3.860
3.970
3.710
3.790
43,885
-0.02(-0.52%)
Jun 03, 2019
3.760
3.950
3.700
3.810
60,189
+0.06(+1.60%)
May 31, 2019
3.700
3.810
3.670
3.750
44,100
+0.02(+0.54%)
May 30, 2019
3.860
3.950
3.690
3.730
68,594
-0.16(-4.11%)
May 29, 2019
3.940
4.135
3.860
3.890
38,932
-0.06(-1.52%)
May 28, 2019
3.880
4.000
3.850
3.950
51,855
+0.04(+1.02%)
May 24, 2019
3.980
4.000
3.850
3.910
69,100
-0.01(-0.26%)
May 23, 2019
4.120
4.120
3.850
3.920
66,426
-0.19(-4.62%)
May 22, 2019
4.060
4.130
3.960
4.110
81,596
+0.04(+0.98%)
May 21, 2019
4.010
4.340
3.970
4.070
112,198
+0.11(+2.78%)
May 20, 2019
4.010
4.030
3.940
3.960
33,093
-0.09(-2.22%)
May 17, 2019
4.210
4.210
4.010
4.050
49,000
-0.22(-5.15%)
May 16, 2019
4.260
4.270
4.120
4.270
45,088
-0.03(-0.70%)
May 15, 2019
4.300
4.450
4.120
4.300
137,019
+0.07(+1.65%)
May 14, 2019
4.040
4.240
4.010
4.230
167,521
+0.26(+6.55%)
May 13, 2019
4.050
4.140
3.910
3.970
106,946
-0.20(-4.80%)
May 10, 2019
4.200
4.359
4.090
4.170
101,800
-0.11(-2.57%)
May 09, 2019
4.220
4.350
4.150
4.280
51,285
+0.02(+0.47%)
May 08, 2019
4.300
4.460
4.150
4.260
83,158
-0.12(-2.74%)
May 07, 2019
4.410
4.480
4.160
4.380
92,526
-0.04(-0.90%)
May 06, 2019
4.350
4.560
4.350
4.420
45,673
+0.04(+0.91%)
May 03, 2019
4.480
4.530
4.360
4.380
32,500
-0.03(-0.68%)
May 02, 2019
4.470
4.600
4.350
4.410
49,669
-0.08(-1.78%)
May 01, 2019
4.350
4.590
4.350
4.490
82,639
+0.04(+0.90%)
Apr 30, 2019
4.510
4.546
4.350
4.450
89,132
-0.06(-1.33%)
Apr 29, 2019
4.500
4.770
4.370
4.510
262,874
+0.02(+0.45%)
Apr 26, 2019
4.500
4.570
4.350
4.490
98,300
-0.11(-2.39%)
Apr 25, 2019
4.510
4.770
4.330
4.600
95,188
+0.10(+2.22%)
Apr 24, 2019
4.540
4.650
4.300
4.500
113,736
-0.03(-0.66%)
Apr 23, 2019
4.360
4.790
4.360
4.530
100,189
+0.07(+1.57%)
Apr 22, 2019
4.450
4.880
4.420
4.460
98,811
-0.24(-5.11%)
Apr 18, 2019
4.680
4.730
4.440
4.700
117,500
-0.02(-0.42%)
Apr 17, 2019
4.700
4.740
4.560
4.720
86,837
+0.07(+1.51%)
Apr 16, 2019
4.590
4.699
4.590
4.650
29,196
+0.07(+1.53%)
Apr 15, 2019
4.880
4.900
4.450
4.580
70,459
-0.28(-5.76%)
Apr 12, 2019
4.970
5.060
4.850
4.860
37,100
-0.07(-1.42%)
Apr 11, 2019
4.950
5.140
4.900
4.930
57,181
+0.00(+0.00%)
Apr 10, 2019
4.970
5.020
4.876
4.930
12,333
+0.03(+0.61%)
Apr 09, 2019
4.980
5.090
4.870
4.900
55,535
-0.16(-3.16%)
Apr 08, 2019
4.900
5.200
4.810
5.060
106,943
+0.22(+4.55%)
Apr 05, 2019
5.476
5.476
4.650
4.840
36,500
+0.01(+0.21%)
Apr 04, 2019
5.010
5.065
4.800
4.830
32,646
-0.18(-3.59%)
Apr 03, 2019
5.050
5.090
4.920
5.010
91,721
-0.08(-1.57%)
Apr 02, 2019
4.940
5.250
4.850
5.090
85,553
+0.19(+3.88%)
Apr 01, 2019
4.850
5.010
4.750
4.900
73,875
+0.05(+1.03%)
Mar 29, 2019
4.980
4.990
4.760
4.850
33,800
-0.02(-0.41%)
Mar 28, 2019
4.620
4.910
4.610
4.870
44,206
+0.23(+4.96%)
Mar 27, 2019
4.790
4.790
4.630
4.640
44,545
-0.08(-1.69%)
Mar 26, 2019
5.145
5.170
4.680
4.720
122,828
-0.53(-10.10%)
Mar 25, 2019
5.250
5.290
5.100
5.250
37,813
+0.00(+0.00%)
Mar 22, 2019
5.400
5.400
5.200
5.250
60,700
-0.14(-2.60%)
Mar 21, 2019
5.350
5.490
5.290
5.390
39,065
-0.10(-1.82%)
Mar 20, 2019
5.500
5.620
5.380
5.490
25,035
-0.05(-0.90%)
Mar 19, 2019
5.620
5.680
5.430
5.540
43,546
-0.16(-2.81%)
Mar 18, 2019
5.800
5.930
5.430
5.700
62,578
-0.11(-1.89%)
Mar 15, 2019
5.830
5.930
5.710
5.810
88,600
-0.02(-0.34%)
Mar 14, 2019
6.010
6.100
5.670
5.830
139,396
-0.18(-3.00%)
Mar 13, 2019
6.640
6.640
5.850
6.010
254,201
-0.84(-12.26%)
Mar 12, 2019
6.710
6.970
6.690
6.850
37,349
+0.17(+2.54%)
Mar 11, 2019
6.412
6.740
6.412
6.680
19,635
+0.31(+4.87%)
Mar 08, 2019
6.560
7.038
6.300
6.370
42,500
-0.18(-2.75%)
Mar 07, 2019
6.670
6.906
6.500
6.550
32,346
-0.13(-1.95%)
Mar 06, 2019
7.080
7.080
6.670
6.680
16,229
-0.34(-4.84%)
Mar 05, 2019
6.990
7.090
6.860
7.020
20,685
+0.04(+0.57%)
Mar 04, 2019
6.890
7.190
6.829
6.980
22,469
+0.15(+2.20%)
Mar 01, 2019
6.560
6.860
6.560
6.830
21,700
+0.18(+2.71%)
Feb 28, 2019
6.760
6.760
6.600
6.650
24,475
-0.08(-1.19%)
Feb 27, 2019
6.820
6.870
6.680
6.730
28,953
-0.12(-1.75%)
Feb 26, 2019
7.100
7.140
6.830
6.850
51,738
-0.24(-3.39%)
Feb 25, 2019
7.150
7.281
7.050
7.090
51,042
+0.05(+0.71%)
Feb 22, 2019
7.085
7.115
6.880
7.040
60,100
-0.12(-1.68%)
Feb 21, 2019
7.281
7.281
7.055
7.160
31,611
-0.02(-0.28%)
Feb 20, 2019
7.550
7.580
7.150
7.180
64,906
-0.31(-4.14%)
Feb 19, 2019
7.387
7.652
7.387
7.490
31,976
-0.09(-1.19%)
Feb 15, 2019
7.510
7.640
7.350
7.580
38,800
+0.14(+1.88%)
Feb 14, 2019
7.440
7.600
7.400
7.440
23,187
+0.01(+0.13%)
Feb 13, 2019
7.000
7.460
6.939
7.430
49,505
+0.43(+6.14%)
Feb 12, 2019
7.090
7.163
6.985
7.000
24,871
-0.08(-1.13%)
Feb 11, 2019
7.120
7.120
6.885
7.080
32,594
+0.09(+1.29%)
Feb 08, 2019
6.690
7.020
6.550
6.990
32,900
+0.33(+4.95%)
Feb 07, 2019
6.875
6.875
6.495
6.660
35,099
-0.17(-2.49%)
Feb 06, 2019
7.035
7.035
6.800
6.830
23,594
-0.12(-1.73%)
Feb 05, 2019
6.830
7.290
6.830
6.950
45,269
+0.12(+1.76%)
Feb 04, 2019
6.640
6.900
6.640
6.830
75,754
+0.27(+4.12%)
Feb 01, 2019
6.640
6.700
6.480
6.560
35,400
-0.13(-1.94%)
Jan 31, 2019
6.460
6.790
6.430
6.690
40,665
+0.17(+2.61%)
Jan 30, 2019
6.648
6.648
6.230
6.520
42,922
+0.04(+0.62%)
Jan 29, 2019
6.460
6.740
6.410
6.480
54,197
-0.01(-0.15%)
Jan 28, 2019
6.680
6.780
6.370
6.490
29,807
-0.30(-4.42%)
Jan 25, 2019
6.920
6.920
6.680
6.790
22,100
-0.02(-0.29%)
Jan 24, 2019
6.770
7.090
6.640
6.810
43,800
+0.09(+1.34%)
Jan 23, 2019
6.880
6.920
6.680
6.720
26,232
-0.13(-1.90%)
Jan 22, 2019
6.970
7.060
6.810
6.850
26,392
-0.13(-1.86%)
Jan 18, 2019
7.200
7.210
6.970
6.980
45,900
-0.23(-3.19%)
Jan 17, 2019
7.060
7.290
7.050
7.210
52,244
+0.06(+0.84%)
Jan 16, 2019
7.210
7.330
7.020
7.150
32,337
+0.02(+0.28%)
Jan 15, 2019
7.030
7.290
7.010
7.130
39,976
+0.14(+2.00%)
Jan 14, 2019
6.990
7.170
6.990
6.990
26,633
-0.06(-0.85%)
Jan 11, 2019
7.000
7.060
6.990
7.050
36,200
+0.05(+0.71%)
Jan 10, 2019
6.980
7.090
6.950
7.000
39,557
-0.12(-1.69%)
Jan 09, 2019
7.440
7.440
7.010
7.120
36,457
-0.22(-3.00%)
Jan 08, 2019
7.270
7.350
7.030
7.340
40,011
+0.20(+2.80%)
Jan 07, 2019
6.850
7.380
6.850
7.140
52,894
+0.34(+5.00%)
Jan 04, 2019
6.490
6.880
6.460
6.800
39,100
+0.36(+5.59%)
Jan 03, 2019
6.530
6.530
6.230
6.440
19,074
-0.08(-1.23%)
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.