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
Veru Inc
(NQ:
VERU
)
1.345
-0.025 (-1.82%)
Streaming Delayed Price
Updated: 12:24 PM EDT, May 23, 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, 2020
8.650
8.650
8.650
1,490,625
+0.05(+0.58%)
Dec 30, 2020
8.620
8.860
8.570
8.600
1,490,625
-0.01(-0.12%)
Dec 29, 2020
9.010
9.040
8.470
8.610
2,365,025
-0.45(-4.97%)
Dec 28, 2020
8.840
9.150
8.710
9.060
2,409,127
+0.39(+4.50%)
Dec 24, 2020
9.150
9.150
8.650
8.670
1,875,300
-0.46(-5.04%)
Dec 23, 2020
9.230
9.300
8.810
9.130
2,898,989
-0.16(-1.72%)
Dec 22, 2020
9.120
9.470
8.880
9.290
3,751,889
+0.43(+4.85%)
Dec 21, 2020
8.400
9.130
8.330
8.860
4,648,771
+0.05(+0.62%)
Dec 18, 2020
8.981
9.230
8.610
8.805
7,793,400
-0.50(-5.32%)
Dec 17, 2020
9.930
10.02
9.020
9.300
11,575,772
-0.69(-6.91%)
Dec 16, 2020
9.660
11.16
9.330
9.990
45,872,304
+0.66(+7.07%)
Dec 15, 2020
11.40
11.45
8.840
9.330
65,116,392
-0.81(-7.99%)
Dec 14, 2020
9.870
10.83
8.510
10.14
128,503,808
+3.79(+59.56%)
Dec 11, 2020
5.750
7.500
4.710
6.355
30,216,000
+0.39(+6.45%)
Dec 10, 2020
4.830
7.860
4.340
5.970
52,407,560
+2.08(+53.47%)
Dec 09, 2020
3.310
4.250
3.290
3.890
4,865,805
+0.65(+20.06%)
Dec 08, 2020
3.360
3.360
3.210
3.240
546,400
-0.11(-3.28%)
Dec 07, 2020
3.300
3.395
3.290
3.350
350,403
+0.05(+1.52%)
Dec 04, 2020
3.300
3.330
3.220
3.300
277,900
+0.02(+0.61%)
Dec 03, 2020
3.200
3.330
3.130
3.280
596,041
+0.20(+6.49%)
Dec 02, 2020
3.030
3.100
2.950
3.080
308,491
+0.05(+1.65%)
Dec 01, 2020
3.030
3.070
2.970
3.030
150,609
-0.01(-0.33%)
Nov 30, 2020
3.080
3.085
3.000
3.040
237,781
-0.04(-1.14%)
Nov 27, 2020
3.050
3.080
2.950
3.075
131,400
+0.06(+1.82%)
Nov 25, 2020
2.990
3.060
2.950
3.020
174,000
+0.03(+1.00%)
Nov 24, 2020
3.140
3.160
2.940
2.990
398,083
-0.11(-3.55%)
Nov 23, 2020
3.060
3.120
3.010
3.100
259,022
+0.06(+1.97%)
Nov 20, 2020
2.850
3.050
2.833
3.040
303,700
+0.17(+5.92%)
Nov 19, 2020
2.850
2.910
2.800
2.870
202,008
+0.02(+0.70%)
Nov 18, 2020
2.830
2.910
2.780
2.850
580,283
+0.04(+1.42%)
Nov 17, 2020
2.750
2.870
2.640
2.810
548,901
+0.07(+2.55%)
Nov 16, 2020
2.780
2.790
2.700
2.740
201,841
-0.01(-0.36%)
Nov 13, 2020
2.760
2.785
2.685
2.750
295,100
+0.01(+0.36%)
Nov 12, 2020
2.760
2.865
2.670
2.740
425,021
-0.05(-1.79%)
Nov 11, 2020
2.550
2.870
2.530
2.790
1,101,590
+0.28(+11.16%)
Nov 10, 2020
2.530
2.570
2.500
2.510
212,668
+0.01(+0.40%)
Nov 09, 2020
2.520
2.590
2.490
2.500
406,862
+0.02(+0.81%)
Nov 06, 2020
2.510
2.510
2.470
2.480
134,400
-0.02(-0.80%)
Nov 05, 2020
2.480
2.520
2.470
2.500
163,690
+0.00(+0.00%)
Nov 04, 2020
2.460
2.540
2.460
2.500
138,353
-0.01(-0.40%)
Nov 03, 2020
2.470
2.520
2.450
2.510
139,738
+0.04(+1.62%)
Nov 02, 2020
2.520
2.540
2.360
2.470
282,146
-0.05(-1.98%)
Oct 30, 2020
2.510
2.550
2.485
2.520
266,000
-0.01(-0.40%)
Oct 29, 2020
2.400
2.530
2.300
2.530
361,496
+0.17(+7.20%)
Oct 28, 2020
2.420
2.430
2.340
2.360
143,936
-0.09(-3.67%)
Oct 27, 2020
2.440
2.500
2.420
2.450
102,084
+0.00(+0.00%)
Oct 26, 2020
2.450
2.485
2.420
2.450
80,739
-0.01(-0.41%)
Oct 23, 2020
2.450
2.480
2.400
2.460
178,800
+0.03(+1.23%)
Oct 22, 2020
2.430
2.470
2.425
2.430
129,244
+0.00(+0.00%)
Oct 21, 2020
2.490
2.550
2.430
2.430
168,393
-0.04(-1.62%)
Oct 20, 2020
2.510
2.530
2.460
2.470
123,035
-0.04(-1.59%)
Oct 19, 2020
2.580
2.600
2.510
2.510
265,521
-0.05(-1.95%)
Oct 16, 2020
2.610
2.625
2.550
2.560
151,900
-0.07(-2.66%)
Oct 15, 2020
2.530
2.630
2.530
2.630
204,717
+0.05(+1.94%)
Oct 14, 2020
2.670
2.700
2.560
2.580
197,192
-0.09(-3.37%)
Oct 13, 2020
2.660
2.710
2.640
2.670
136,506
-0.03(-1.11%)
Oct 12, 2020
2.700
2.720
2.640
2.700
189,840
-0.01(-0.37%)
Oct 09, 2020
2.720
2.730
2.680
2.710
131,200
+0.01(+0.37%)
Oct 08, 2020
2.680
2.740
2.660
2.700
291,495
+0.05(+1.89%)
Oct 07, 2020
2.570
2.660
2.540
2.650
468,278
+0.09(+3.52%)
Oct 06, 2020
2.580
2.620
2.560
2.560
311,301
-0.01(-0.39%)
Oct 05, 2020
2.500
2.580
2.500
2.570
261,981
+0.07(+2.80%)
Oct 02, 2020
2.510
2.560
2.489
2.500
252,000
-0.07(-2.72%)
Oct 01, 2020
2.640
2.640
2.550
2.570
298,105
-0.05(-1.91%)
Sep 30, 2020
2.590
2.660
2.580
2.620
255,832
+0.03(+1.16%)
Sep 29, 2020
2.720
2.740
2.580
2.590
344,111
-0.05(-1.89%)
Sep 28, 2020
2.620
2.680
2.610
2.640
259,487
+0.06(+2.33%)
Sep 25, 2020
2.630
2.660
2.570
2.580
287,500
-0.05(-1.90%)
Sep 24, 2020
2.680
2.680
2.565
2.630
365,980
-0.04(-1.50%)
Sep 23, 2020
2.700
2.750
2.610
2.670
695,052
-0.04(-1.48%)
Sep 22, 2020
2.820
2.840
2.690
2.710
739,745
-0.11(-3.90%)
Sep 21, 2020
2.930
3.000
2.820
2.820
566,921
-0.06(-1.91%)
Sep 18, 2020
2.900
3.020
2.810
2.875
1,549,600
-0.00(-0.17%)
Sep 17, 2020
2.730
2.920
2.710
2.880
485,028
+0.12(+4.35%)
Sep 16, 2020
2.790
2.860
2.740
2.760
361,817
+0.00(+0.00%)
Sep 15, 2020
2.780
2.840
2.735
2.760
230,391
-0.02(-0.72%)
Sep 14, 2020
2.740
2.800
2.680
2.780
209,686
+0.05(+1.83%)
Sep 11, 2020
2.830
2.830
2.655
2.730
300,600
-0.07(-2.50%)
Sep 10, 2020
2.780
2.870
2.720
2.800
316,976
+0.04(+1.45%)
Sep 09, 2020
2.670
2.800
2.630
2.760
341,370
+0.14(+5.34%)
Sep 08, 2020
2.680
2.690
2.610
2.620
318,914
-0.07(-2.60%)
Sep 04, 2020
2.800
2.800
2.610
2.690
394,500
-0.10(-3.58%)
Sep 03, 2020
2.640
2.810
2.590
2.790
532,098
+0.13(+4.89%)
Sep 02, 2020
2.640
2.670
2.570
2.660
326,018
-0.01(-0.37%)
Sep 01, 2020
2.790
2.790
2.650
2.670
274,244
-0.10(-3.61%)
Aug 31, 2020
2.740
2.820
2.660
2.770
493,362
+0.05(+1.84%)
Aug 28, 2020
2.730
2.740
2.665
2.720
422,700
+0.03(+1.12%)
Aug 27, 2020
2.750
2.780
2.660
2.690
467,222
-0.05(-1.82%)
Aug 26, 2020
2.710
2.810
2.700
2.740
354,874
+0.04(+1.48%)
Aug 25, 2020
2.660
2.710
2.610
2.700
243,895
+0.05(+1.89%)
Aug 24, 2020
2.730
2.750
2.560
2.650
603,830
-0.12(-4.33%)
Aug 21, 2020
2.770
2.790
2.715
2.770
454,700
-0.02(-0.72%)
Aug 20, 2020
2.760
2.820
2.700
2.790
303,044
+0.00(+0.00%)
Aug 19, 2020
2.700
2.810
2.670
2.790
597,128
+0.10(+3.72%)
Aug 18, 2020
2.730
2.750
2.660
2.690
488,406
-0.06(-2.18%)
Aug 17, 2020
2.770
2.810
2.610
2.750
662,818
+0.07(+2.61%)
Aug 14, 2020
2.710
2.890
2.620
2.680
1,336,500
-0.05(-1.83%)
Aug 13, 2020
2.900
2.970
2.650
2.730
1,109,983
-0.30(-9.90%)
Aug 12, 2020
3.050
3.100
3.010
3.030
464,302
-0.01(-0.33%)
Aug 11, 2020
3.100
3.140
3.000
3.040
566,301
-0.11(-3.49%)
Aug 10, 2020
3.100
3.170
3.050
3.150
460,915
+0.09(+2.94%)
Aug 07, 2020
3.070
3.080
2.980
3.060
441,300
-0.03(-0.97%)
Aug 06, 2020
3.200
3.200
3.050
3.090
603,051
-0.10(-3.13%)
Aug 05, 2020
3.100
3.210
3.070
3.190
612,598
+0.05(+1.59%)
Aug 04, 2020
3.050
3.220
3.000
3.140
2,264,248
+0.22(+7.53%)
Aug 03, 2020
2.860
2.930
2.800
2.920
452,156
+0.09(+3.18%)
Jul 31, 2020
2.910
2.960
2.800
2.830
1,012,700
-0.10(-3.41%)
Jul 30, 2020
2.810
2.980
2.760
2.930
761,902
+0.07(+2.45%)
Jul 29, 2020
2.960
2.970
2.810
2.860
780,516
-0.13(-4.35%)
Jul 28, 2020
2.980
3.000
2.920
2.990
441,966
+0.01(+0.34%)
Jul 27, 2020
3.100
3.150
2.850
2.980
1,249,765
-0.07(-2.30%)
Jul 24, 2020
3.070
3.170
2.960
3.050
1,119,900
-0.05(-1.61%)
Jul 23, 2020
3.340
3.340
3.020
3.100
1,783,493
-0.03(-0.96%)
Jul 22, 2020
3.190
3.200
3.050
3.130
972,592
-0.06(-1.88%)
Jul 21, 2020
3.350
3.360
3.160
3.190
941,288
-0.15(-4.49%)
Jul 20, 2020
3.230
3.470
3.120
3.340
1,525,614
+0.12(+3.73%)
Jul 17, 2020
3.250
3.380
3.145
3.220
1,027,900
-0.03(-0.92%)
Jul 16, 2020
3.230
3.390
3.130
3.250
1,339,896
+0.12(+3.83%)
Jul 15, 2020
2.980
3.190
2.920
3.130
1,972,429
+0.18(+6.10%)
Jul 14, 2020
2.900
2.980
2.890
2.950
449,891
+0.04(+1.37%)
Jul 13, 2020
3.070
3.099
2.880
2.910
485,391
-0.15(-4.90%)
Jul 10, 2020
3.070
3.100
2.980
3.060
422,900
-0.02(-0.65%)
Jul 09, 2020
3.180
3.190
3.030
3.080
408,335
-0.11(-3.45%)
Jul 08, 2020
3.190
3.210
3.070
3.190
519,734
+0.00(+0.00%)
Jul 07, 2020
3.260
3.310
3.130
3.190
518,770
-0.07(-2.15%)
Jul 06, 2020
3.340
3.350
3.250
3.260
548,059
-0.10(-2.98%)
Jul 02, 2020
3.370
3.380
3.234
3.360
455,100
+0.00(+0.00%)
Jul 01, 2020
3.400
3.410
3.220
3.360
657,908
+0.02(+0.60%)
Jun 30, 2020
3.470
3.510
3.250
3.340
975,820
-0.09(-2.62%)
Jun 29, 2020
3.420
3.790
3.280
3.430
1,804,178
+0.22(+6.85%)
Jun 26, 2020
3.500
3.500
3.050
3.210
6,485,700
-0.21(-6.14%)
Jun 25, 2020
3.400
3.530
3.280
3.420
613,209
+0.01(+0.29%)
Jun 24, 2020
3.220
3.440
3.220
3.410
917,714
+0.22(+6.90%)
Jun 23, 2020
3.440
3.480
3.190
3.190
637,178
-0.24(-7.00%)
Jun 22, 2020
3.520
3.530
3.400
3.430
534,498
-0.03(-0.87%)
Jun 19, 2020
3.470
3.570
3.350
3.460
1,441,500
+0.20(+6.13%)
Jun 18, 2020
3.330
3.530
3.200
3.260
818,634
-0.08(-2.40%)
Jun 17, 2020
3.390
3.460
3.310
3.340
454,822
-0.06(-1.76%)
Jun 16, 2020
3.640
3.640
3.370
3.400
642,049
-0.16(-4.49%)
Jun 15, 2020
3.370
3.640
3.320
3.560
858,929
+0.22(+6.59%)
Jun 12, 2020
3.270
3.510
3.270
3.340
661,800
+0.14(+4.37%)
Jun 11, 2020
3.490
3.490
3.200
3.200
325,736
-0.37(-10.36%)
Jun 10, 2020
3.340
3.620
3.330
3.570
587,182
+0.23(+6.89%)
Jun 09, 2020
3.370
3.470
3.320
3.340
424,887
-0.05(-1.47%)
Jun 08, 2020
3.550
3.590
3.350
3.390
277,103
-0.14(-3.97%)
Jun 05, 2020
3.370
3.540
3.320
3.530
350,900
+0.16(+4.75%)
Jun 04, 2020
3.410
3.550
3.330
3.370
336,914
-0.07(-2.03%)
Jun 03, 2020
3.610
3.610
3.400
3.440
420,875
-0.15(-4.18%)
Jun 02, 2020
3.640
3.700
3.550
3.590
320,730
-0.04(-1.10%)
Jun 01, 2020
3.740
3.760
3.630
3.630
386,693
-0.10(-2.68%)
May 29, 2020
3.810
3.840
3.650
3.730
304,600
-0.01(-0.27%)
May 28, 2020
3.660
3.840
3.650
3.740
678,165
+0.09(+2.47%)
May 27, 2020
3.620
3.720
3.470
3.650
616,692
+0.02(+0.55%)
May 26, 2020
3.760
3.800
3.570
3.630
433,188
-0.01(-0.27%)
May 22, 2020
3.690
3.700
3.520
3.640
423,200
-0.05(-1.36%)
May 21, 2020
3.720
3.900
3.670
3.690
202,559
-0.03(-0.81%)
May 20, 2020
3.850
3.850
3.610
3.720
287,977
-0.08(-2.11%)
May 19, 2020
3.890
3.950
3.800
3.800
280,995
-0.10(-2.56%)
May 18, 2020
3.970
4.020
3.870
3.900
347,603
-0.07(-1.76%)
May 15, 2020
4.040
4.043
3.910
3.970
325,100
-0.05(-1.24%)
May 14, 2020
4.000
4.270
3.940
4.020
678,112
+0.05(+1.26%)
May 13, 2020
3.510
4.360
3.510
3.970
1,938,291
+0.44(+12.46%)
May 12, 2020
3.800
4.090
3.500
3.530
2,072,731
-0.23(-6.12%)
May 11, 2020
3.830
3.930
3.700
3.760
291,822
-0.07(-1.83%)
May 08, 2020
3.880
3.920
3.760
3.830
244,700
+0.04(+1.06%)
May 07, 2020
3.900
3.900
3.720
3.790
221,010
-0.10(-2.57%)
May 06, 2020
3.990
4.000
3.520
3.890
402,638
-0.01(-0.26%)
May 05, 2020
3.540
4.020
3.400
3.900
1,081,335
+0.54(+16.07%)
May 04, 2020
3.200
3.370
3.180
3.360
210,899
+0.13(+4.02%)
May 01, 2020
3.210
3.260
3.160
3.230
155,500
+0.00(+0.00%)
Apr 30, 2020
3.190
3.250
3.130
3.230
189,897
+0.03(+0.94%)
Apr 29, 2020
3.280
3.280
3.150
3.200
290,555
-0.06(-1.84%)
Apr 28, 2020
3.290
3.350
3.200
3.260
355,862
+0.03(+0.93%)
Apr 27, 2020
3.350
3.440
3.210
3.230
475,748
-0.10(-3.00%)
Apr 24, 2020
3.350
3.390
3.305
3.330
275,300
-0.01(-0.30%)
Apr 23, 2020
3.350
3.440
3.290
3.340
329,721
-0.03(-0.89%)
Apr 22, 2020
3.250
3.420
3.230
3.370
128,536
+0.15(+4.66%)
Apr 21, 2020
3.190
3.230
3.100
3.220
72,800
-0.02(-0.62%)
Apr 20, 2020
3.170
3.330
3.090
3.240
136,069
+0.04(+1.25%)
Apr 17, 2020
3.240
3.240
3.140
3.200
179,000
+0.06(+1.91%)
Apr 16, 2020
3.120
3.210
3.020
3.140
174,044
+0.02(+0.64%)
Apr 15, 2020
3.170
3.170
3.030
3.120
218,879
-0.06(-1.89%)
Apr 14, 2020
3.310
3.387
3.160
3.180
205,240
-0.07(-2.15%)
Apr 13, 2020
3.350
3.400
3.150
3.250
189,795
-0.08(-2.40%)
Apr 09, 2020
3.310
3.480
3.230
3.330
216,000
+0.08(+2.46%)
Apr 08, 2020
3.040
3.270
3.040
3.250
220,417
+0.21(+6.91%)
Apr 07, 2020
3.180
3.200
3.010
3.040
166,988
-0.08(-2.56%)
Apr 06, 2020
3.110
3.150
3.040
3.120
173,686
+0.12(+3.83%)
Apr 03, 2020
3.040
3.090
2.890
3.005
647,700
-0.08(-2.44%)
Apr 02, 2020
3.070
3.160
3.030
3.080
138,518
-0.02(-0.65%)
Apr 01, 2020
3.170
3.190
3.040
3.100
215,007
-0.17(-5.20%)
Mar 31, 2020
3.270
3.290
3.160
3.270
136,254
+0.00(+0.00%)
Mar 30, 2020
3.260
3.350
3.210
3.270
154,667
-0.01(-0.30%)
Mar 27, 2020
3.120
3.320
3.060
3.280
154,800
+0.07(+2.18%)
Mar 26, 2020
3.300
3.400
3.000
3.210
339,285
-0.05(-1.53%)
Mar 25, 2020
3.140
3.360
3.040
3.260
177,462
+0.13(+4.15%)
Mar 24, 2020
2.920
3.220
2.880
3.130
213,559
+0.34(+12.19%)
Mar 23, 2020
2.610
2.910
2.580
2.790
223,542
+0.15(+5.68%)
Mar 20, 2020
2.700
2.830
2.600
2.640
231,500
+0.00(+0.00%)
Mar 19, 2020
2.570
2.750
2.350
2.640
300,738
+0.03(+1.15%)
Mar 18, 2020
2.650
2.750
2.495
2.610
243,267
-0.16(-5.78%)
Mar 17, 2020
2.630
2.780
2.460
2.770
265,820
+0.19(+7.36%)
Mar 16, 2020
2.760
2.760
2.490
2.580
409,886
-0.41(-13.71%)
Mar 13, 2020
2.930
3.010
2.770
2.990
260,000
+0.22(+7.94%)
Mar 12, 2020
2.950
3.060
2.650
2.770
599,893
-0.43(-13.44%)
Mar 11, 2020
3.440
3.610
3.030
3.200
728,818
-0.28(-8.05%)
Mar 10, 2020
3.650
3.750
3.360
3.480
480,548
-0.04(-1.14%)
Mar 09, 2020
3.660
3.780
3.180
3.520
267,029
-0.29(-7.61%)
Mar 06, 2020
3.850
3.980
3.700
3.810
311,400
-0.10(-2.56%)
Mar 05, 2020
4.070
4.085
3.910
3.910
215,737
-0.21(-5.10%)
Mar 04, 2020
3.980
4.180
3.920
4.120
424,119
+0.20(+5.10%)
Mar 03, 2020
4.110
4.238
3.920
3.920
340,701
-0.19(-4.62%)
Mar 02, 2020
4.150
4.359
4.090
4.110
270,247
-0.02(-0.48%)
Feb 28, 2020
4.160
4.400
4.080
4.130
422,300
-0.13(-3.05%)
Feb 27, 2020
4.250
4.420
4.080
4.260
428,942
+0.01(+0.24%)
Feb 26, 2020
4.210
4.470
4.200
4.250
263,785
-0.01(-0.23%)
Feb 25, 2020
4.320
4.580
4.230
4.260
407,327
-0.05(-1.16%)
Feb 24, 2020
4.230
4.500
4.060
4.310
351,874
-0.23(-5.07%)
Feb 21, 2020
4.620
4.700
4.450
4.540
459,000
-0.04(-0.87%)
Feb 20, 2020
4.250
4.680
4.250
4.580
490,603
+0.35(+8.27%)
Feb 19, 2020
4.390
4.440
4.110
4.230
307,357
-0.16(-3.64%)
Feb 18, 2020
4.220
4.500
3.930
4.390
427,281
+0.17(+4.03%)
Feb 14, 2020
4.310
4.330
4.190
4.220
250,500
-0.08(-1.86%)
Feb 13, 2020
4.400
4.400
4.260
4.300
198,159
-0.02(-0.46%)
Feb 12, 2020
4.310
4.390
3.970
4.320
484,162
+0.06(+1.41%)
Feb 11, 2020
4.160
4.300
4.130
4.260
322,172
+0.14(+3.40%)
Feb 10, 2020
4.280
4.420
4.060
4.120
488,170
-0.11(-2.60%)
Feb 07, 2020
4.250
4.275
3.870
4.230
419,000
-0.05(-1.17%)
Feb 06, 2020
4.150
4.360
4.030
4.280
326,458
+0.15(+3.63%)
Feb 05, 2020
4.060
4.200
4.050
4.130
332,029
+0.07(+1.72%)
Feb 04, 2020
3.650
4.170
3.630
4.060
476,832
+0.42(+11.54%)
Feb 03, 2020
3.490
3.690
3.450
3.640
314,513
+0.14(+4.00%)
Jan 31, 2020
3.530
3.620
3.390
3.500
249,400
-0.04(-1.13%)
Jan 30, 2020
3.530
3.640
3.460
3.540
233,809
+0.02(+0.57%)
Jan 29, 2020
3.360
3.650
3.320
3.520
496,361
+0.19(+5.71%)
Jan 28, 2020
3.550
3.620
3.270
3.330
565,319
-0.20(-5.67%)
Jan 27, 2020
3.620
3.720
3.430
3.530
493,510
-0.21(-5.61%)
Jan 24, 2020
4.320
4.320
3.430
3.740
1,183,800
-0.55(-12.82%)
Jan 23, 2020
4.510
4.580
4.210
4.290
523,423
-0.27(-5.92%)
Jan 22, 2020
4.590
4.740
4.460
4.560
550,619
+0.00(+0.00%)
Jan 21, 2020
4.260
4.680
4.250
4.560
666,305
+0.37(+8.83%)
Jan 17, 2020
4.100
4.210
4.010
4.190
258,000
+0.09(+2.20%)
Jan 16, 2020
4.120
4.150
4.050
4.100
260,795
-0.01(-0.24%)
Jan 15, 2020
3.990
4.150
3.940
4.110
320,535
+0.10(+2.49%)
Jan 14, 2020
4.190
4.250
3.900
4.010
420,931
-0.16(-3.84%)
Jan 13, 2020
4.090
4.350
4.020
4.170
892,800
+0.14(+3.47%)
Jan 10, 2020
3.930
4.050
3.810
4.030
707,600
+0.14(+3.60%)
Jan 09, 2020
3.680
3.960
3.635
3.890
706,745
+0.29(+8.06%)
Jan 08, 2020
3.650
3.650
3.500
3.600
432,906
-0.04(-1.10%)
Jan 07, 2020
3.580
3.690
3.500
3.640
346,607
-0.02(-0.55%)
Jan 06, 2020
3.620
3.680
3.500
3.660
293,820
+0.02(+0.55%)
Jan 03, 2020
3.380
3.650
3.380
3.640
306,400
+0.18(+5.20%)
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.