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
Renovacare Inc
(OP:
RCAR
)
0.0001
UNCHANGED
Streaming Delayed Price
Updated: 3:39 PM EDT, Jun 4, 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
1.465
1.505
1.410
1.450
20,500
+0.04(+2.83%)
Dec 28, 2018
1.300
1.450
1.200
1.410
54,100
+0.12(+9.31%)
Dec 27, 2018
1.405
1.415
1.230
1.290
55,454
-0.10(-7.19%)
Dec 26, 2018
1.480
1.540
1.330
1.390
46,907
-0.07(-4.79%)
Dec 24, 2018
1.580
1.605
1.380
1.460
24,700
-0.15(-9.32%)
Dec 21, 2018
1.661
1.750
1.600
1.610
25,300
-0.08(-4.73%)
Dec 20, 2018
1.795
1.850
1.690
1.690
9,235
-0.21(-11.05%)
Dec 19, 2018
1.870
1.910
1.750
1.900
12,824
+0.06(+3.26%)
Dec 18, 2018
1.780
1.920
1.770
1.840
17,846
+0.07(+3.95%)
Dec 17, 2018
1.970
2.055
1.770
1.770
15,753
-0.20(-10.15%)
Dec 14, 2018
1.960
1.970
1.910
1.970
9,200
-0.09(-4.37%)
Dec 13, 2018
2.050
2.060
1.940
2.060
6,460
+0.07(+3.52%)
Dec 12, 2018
2.100
2.100
1.970
1.990
10,807
-0.07(-3.63%)
Dec 11, 2018
1.990
2.200
1.990
2.065
6,371
+0.06(+3.25%)
Dec 10, 2018
2.000
2.060
2.000
2.000
6,810
+0.00(+0.00%)
Dec 07, 2018
1.990
2.230
1.910
2.000
13,700
+0.10(+5.26%)
Dec 06, 2018
1.985
1.985
1.850
1.900
7,708
-0.08(-4.04%)
Dec 04, 2018
1.805
2.000
1.760
1.980
14,600
+0.15(+8.20%)
Dec 03, 2018
2.300
2.300
1.720
1.830
29,744
-0.47(-20.43%)
Nov 30, 2018
2.540
2.650
2.160
2.300
35,200
-0.35(-13.21%)
Nov 29, 2018
1.650
3.520
1.650
2.650
108,296
+1.01(+61.59%)
Nov 28, 2018
1.490
1.640
1.430
1.640
20,261
+0.26(+18.84%)
Nov 27, 2018
1.520
1.520
1.380
1.380
9,350
-0.15(-9.51%)
Nov 26, 2018
1.510
1.525
1.450
1.525
4,136
+0.01(+0.99%)
Nov 23, 2018
1.500
1.560
1.500
1.510
2,800
-0.04(-2.58%)
Nov 21, 2018
1.550
1.550
1.550
0
+0.01(+0.65%)
Nov 20, 2018
1.555
1.555
1.520
1.540
6,062
-0.01(-0.65%)
Nov 19, 2018
1.550
1.630
1.420
1.550
14,811
+0.02(+1.31%)
Nov 16, 2018
1.550
1.580
1.430
1.530
5,800
-0.08(-4.97%)
Nov 15, 2018
1.560
1.620
1.560
1.610
5,805
+0.05(+3.21%)
Nov 14, 2018
1.550
1.600
1.550
1.560
9,350
-0.06(-3.70%)
Nov 13, 2018
1.590
1.620
1.590
1.620
20,151
+0.03(+1.89%)
Nov 12, 2018
1.595
1.600
1.590
1.590
2,715
+0.00(+0.00%)
Nov 09, 2018
1.520
1.600
1.520
1.590
9,800
+0.06(+3.92%)
Nov 08, 2018
1.520
1.600
1.520
1.530
7,970
-0.10(-6.13%)
Nov 07, 2018
1.550
1.630
1.460
1.630
5,632
+0.11(+7.24%)
Nov 06, 2018
1.560
1.630
1.520
1.520
13,000
-0.02(-1.30%)
Nov 05, 2018
1.500
1.550
1.450
1.540
6,149
+0.04(+2.67%)
Nov 02, 2018
1.510
1.510
1.500
1.500
900
+0.00(+0.00%)
Nov 01, 2018
1.480
1.500
1.480
1.500
9,800
-0.01(-0.66%)
Oct 31, 2018
1.474
1.530
1.470
1.510
6,398
-0.03(-1.95%)
Oct 30, 2018
1.465
1.540
1.465
1.540
4,675
+0.00(+0.00%)
Oct 29, 2018
1.515
1.540
1.450
1.540
10,290
+0.00(+0.00%)
Oct 26, 2018
1.530
1.580
1.510
1.540
6,200
+0.02(+1.32%)
Oct 25, 2018
1.560
1.605
1.510
1.520
21,952
-0.06(-3.80%)
Oct 24, 2018
1.725
1.725
1.530
1.580
7,161
-0.15(-8.67%)
Oct 23, 2018
1.710
1.750
1.710
1.730
16,582
+0.02(+1.17%)
Oct 22, 2018
1.690
1.710
1.670
1.710
11,253
+0.04(+2.40%)
Oct 19, 2018
1.660
1.670
1.600
1.670
6,400
+0.04(+2.45%)
Oct 18, 2018
1.630
1.650
1.600
1.630
12,010
+0.07(+4.49%)
Oct 17, 2018
1.610
1.630
1.550
1.560
36,314
-0.07(-4.29%)
Oct 16, 2018
1.350
1.700
1.340
1.630
37,410
+0.09(+5.84%)
Oct 15, 2018
1.540
1.580
1.510
1.540
11,606
-0.02(-1.60%)
Oct 12, 2018
1.380
1.565
1.380
1.565
15,800
+0.18(+12.59%)
Oct 11, 2018
1.450
1.490
1.390
1.390
17,201
-0.06(-4.14%)
Oct 10, 2018
1.530
1.550
1.420
1.450
37,869
-0.08(-5.23%)
Oct 09, 2018
1.545
1.570
1.530
1.530
13,475
-0.02(-1.29%)
Oct 08, 2018
1.550
1.560
1.520
1.550
18,362
-0.03(-1.90%)
Oct 05, 2018
1.580
1.580
1.535
1.580
8,100
+0.01(+0.64%)
Oct 04, 2018
1.565
1.580
1.450
1.570
11,425
+0.01(+0.64%)
Oct 03, 2018
1.510
1.600
1.510
1.560
15,705
+0.05(+3.31%)
Oct 02, 2018
1.530
1.565
1.500
1.510
13,588
-0.06(-3.73%)
Oct 01, 2018
1.611
1.620
1.530
1.569
14,051
-0.03(-1.97%)
Sep 28, 2018
1.680
1.705
1.580
1.600
8,100
-0.04(-2.44%)
Sep 27, 2018
1.690
1.690
1.580
1.640
7,066
-0.05(-2.96%)
Sep 26, 2018
1.700
1.715
1.650
1.690
12,405
-0.01(-0.59%)
Sep 25, 2018
1.700
1.700
1.568
1.700
20,914
-0.05(-2.86%)
Sep 24, 2018
1.740
1.850
1.700
1.750
8,429
+0.01(+0.57%)
Sep 21, 2018
1.820
1.820
1.610
1.740
24,000
-0.07(-3.87%)
Sep 20, 2018
1.670
1.810
1.630
1.810
9,851
+0.14(+8.38%)
Sep 19, 2018
1.710
1.710
1.520
1.670
38,127
-0.04(-2.34%)
Sep 18, 2018
1.795
1.910
1.530
1.710
50,200
-0.10(-5.52%)
Sep 17, 2018
2.000
2.000
1.780
1.810
23,084
-0.20(-9.95%)
Sep 14, 2018
2.150
2.160
1.950
2.010
16,000
-0.14(-6.51%)
Sep 13, 2018
2.170
2.200
2.150
2.150
8,948
-0.02(-0.92%)
Sep 12, 2018
2.470
2.470
2.170
2.170
8,296
-0.25(-10.14%)
Sep 11, 2018
2.460
2.480
2.330
2.415
6,192
+0.06(+2.33%)
Sep 10, 2018
2.500
2.590
2.270
2.360
15,454
-0.24(-9.23%)
Sep 07, 2018
2.400
2.620
2.400
2.600
17,000
+0.20(+8.33%)
Sep 06, 2018
2.450
2.750
2.100
2.400
36,736
-0.01(-0.41%)
Sep 05, 2018
2.069
2.410
2.040
2.410
23,640
+0.38(+18.43%)
Sep 04, 2018
1.970
2.120
1.970
2.035
35,382
+0.16(+8.24%)
Aug 31, 2018
1.880
1.880
1.880
0
+0.28(+17.50%)
Aug 30, 2018
1.510
1.600
1.430
1.600
26,458
+0.10(+6.67%)
Aug 29, 2018
1.210
1.640
1.180
1.500
168,249
+0.09(+6.38%)
Aug 28, 2018
1.600
1.690
1.310
1.410
124,386
-0.35(-19.89%)
Aug 27, 2018
1.945
1.945
1.750
1.760
60,981
-0.19(-9.74%)
Aug 24, 2018
1.770
2.180
1.700
1.950
118,100
+0.16(+8.94%)
Aug 23, 2018
2.010
2.070
1.750
1.790
116,954
-0.30(-14.35%)
Aug 22, 2018
2.300
2.305
2.070
2.090
51,550
-0.21(-9.13%)
Aug 21, 2018
2.310
2.330
2.280
2.300
15,241
-0.01(-0.43%)
Aug 20, 2018
2.330
2.390
2.310
2.310
18,550
-0.02(-0.86%)
Aug 17, 2018
2.425
2.440
2.320
2.330
15,100
-0.12(-4.90%)
Aug 16, 2018
2.425
2.470
2.400
2.450
13,345
+0.02(+0.82%)
Aug 15, 2018
2.500
2.660
2.330
2.430
66,638
-0.08(-3.19%)
Aug 14, 2018
2.570
2.570
2.500
2.510
19,741
-0.09(-3.46%)
Aug 13, 2018
2.620
2.660
2.580
2.600
10,109
-0.08(-2.99%)
Aug 10, 2018
2.700
2.720
2.650
2.680
7,000
-0.02(-0.67%)
Aug 09, 2018
2.630
2.750
2.630
2.698
8,676
+0.08(+2.98%)
Aug 08, 2018
2.570
2.650
2.570
2.620
24,577
-0.03(-1.13%)
Aug 07, 2018
2.750
2.870
2.580
2.650
30,969
-0.14(-4.85%)
Aug 06, 2018
2.960
2.960
2.730
2.785
9,347
-0.17(-5.91%)
Aug 03, 2018
3.000
3.000
2.600
2.960
65,200
-0.03(-1.00%)
Aug 02, 2018
2.982
3.060
2.980
2.990
11,933
+0.01(+0.34%)
Aug 01, 2018
2.980
3.025
2.980
2.980
14,678
-0.02(-0.67%)
Jul 31, 2018
3.000
3.060
2.970
3.000
22,461
-0.00(-0.03%)
Jul 30, 2018
3.050
3.070
2.950
3.001
14,516
-0.07(-2.25%)
Jul 27, 2018
3.150
3.150
3.000
3.070
23,700
-0.14(-4.36%)
Jul 26, 2018
3.185
3.240
3.160
3.210
14,006
+0.00(+0.00%)
Jul 25, 2018
3.180
3.275
3.180
3.210
14,718
+0.06(+1.90%)
Jul 24, 2018
3.170
3.170
3.140
3.150
2,492
-0.01(-0.31%)
Jul 23, 2018
3.180
3.335
3.100
3.160
21,454
+0.01(+0.32%)
Jul 20, 2018
3.020
3.250
3.020
3.150
4,644
+0.10(+3.28%)
Jul 19, 2018
3.020
3.050
3.000
3.050
8,657
-0.05(-1.61%)
Jul 18, 2018
3.020
3.220
3.020
3.100
11,643
+0.05(+1.64%)
Jul 17, 2018
3.215
3.215
3.020
3.050
34,468
-0.15(-4.69%)
Jul 16, 2018
3.360
3.360
3.160
3.200
10,709
-0.18(-5.47%)
Jul 13, 2018
3.370
3.400
3.310
3.385
6,202
+0.05(+1.65%)
Jul 12, 2018
3.300
3.500
3.275
3.330
17,178
+0.08(+2.46%)
Jul 11, 2018
3.400
3.425
3.150
3.250
14,154
-0.15(-4.41%)
Jul 10, 2018
3.470
3.485
3.290
3.400
7,016
-0.08(-2.30%)
Jul 09, 2018
3.700
3.410
3.480
12,416
-0.22(-5.95%)
Jul 06, 2018
3.600
3.700
3.600
3.700
4,760
+0.05(+1.37%)
Jul 05, 2018
3.800
3.800
3.550
3.650
6,105
-0.13(-3.44%)
Jul 03, 2018
3.780
3.780
3.780
0
+0.16(+4.42%)
Jul 02, 2018
3.725
3.840
3.530
3.620
18,292
-0.23(-5.97%)
Jun 29, 2018
3.420
3.900
3.420
3.850
11,550
+0.30(+8.45%)
Jun 28, 2018
3.250
3.980
3.060
3.550
60,793
+0.30(+9.23%)
Jun 27, 2018
3.350
3.380
3.150
3.250
18,946
-0.14(-4.13%)
Jun 26, 2018
3.390
3.450
3.280
3.390
14,059
+0.00(+0.00%)
Jun 25, 2018
3.500
3.500
3.380
3.390
9,551
-0.12(-3.42%)
Jun 22, 2018
3.690
3.790
3.500
3.510
9,069
-0.14(-3.84%)
Jun 21, 2018
3.800
4.000
3.600
3.650
25,928
-0.15(-3.95%)
Jun 20, 2018
3.455
4.040
3.455
3.800
22,310
+0.36(+10.47%)
Jun 19, 2018
3.490
3.500
3.420
3.440
3,309
-0.13(-3.64%)
Jun 18, 2018
3.250
3.830
3.250
3.570
22,110
+0.27(+8.18%)
Jun 15, 2018
3.470
3.130
3.300
22,079
-0.17(-4.90%)
Jun 14, 2018
2.875
3.580
2.875
3.470
64,040
+0.57(+19.66%)
Jun 13, 2018
3.260
3.260
2.700
2.900
172,991
-0.35(-10.77%)
Jun 12, 2018
3.960
3.960
3.230
3.250
99,915
-0.75(-18.75%)
Jun 11, 2018
4.020
4.050
3.970
4.000
44,790
-0.06(-1.48%)
Jun 08, 2018
4.200
4.200
3.950
4.060
57,479
-0.20(-4.58%)
Jun 07, 2018
4.310
4.310
4.200
4.255
24,842
-0.07(-1.50%)
Jun 06, 2018
4.320
4.340
4.180
4.320
22,961
-0.01(-0.23%)
Jun 05, 2018
4.440
4.500
4.330
4.330
33,314
-0.27(-5.87%)
Jun 04, 2018
4.730
4.730
4.445
4.600
43,996
-0.13(-2.75%)
Jun 01, 2018
4.830
4.830
4.610
4.730
22,715
-0.10(-2.07%)
May 31, 2018
4.982
4.982
4.770
4.830
26,837
-0.17(-3.40%)
May 30, 2018
5.030
5.040
4.950
5.000
7,179
-0.03(-0.60%)
May 29, 2018
5.050
5.140
4.935
5.030
8,189
-0.02(-0.49%)
May 25, 2018
5.055
5.055
5.055
0
-0.04(-0.88%)
May 24, 2018
4.950
5.130
4.790
5.100
10,723
+0.19(+3.87%)
May 23, 2018
5.000
5.045
4.860
4.910
3,211
-0.18(-3.54%)
May 22, 2018
4.890
5.350
4.890
5.090
35,800
+0.17(+3.46%)
May 21, 2018
4.892
4.920
4.850
4.920
14,500
+0.02(+0.41%)
May 18, 2018
5.060
5.060
4.860
4.900
20,898
-0.10(-2.00%)
May 17, 2018
5.060
5.060
4.990
5.000
6,705
-0.07(-1.28%)
May 16, 2018
4.880
5.075
4.850
5.065
8,562
+0.19(+3.79%)
May 15, 2018
4.910
4.910
4.700
4.880
7,020
-0.08(-1.61%)
May 14, 2018
5.090
5.090
4.860
4.960
13,079
-0.19(-3.69%)
May 11, 2018
4.700
5.490
4.700
5.150
23,055
+0.22(+4.46%)
May 10, 2018
4.620
4.930
4.600
4.930
16,304
+0.13(+2.71%)
May 09, 2018
4.740
4.880
4.650
4.800
11,862
+0.04(+0.84%)
May 08, 2018
5.000
5.000
4.600
4.760
17,868
-0.24(-4.80%)
May 07, 2018
4.970
5.050
4.550
5.000
35,919
+0.05(+1.01%)
May 04, 2018
4.250
5.000
4.200
4.950
27,372
+0.68(+15.93%)
May 03, 2018
4.130
4.270
4.100
4.270
13,853
+0.06(+1.43%)
May 02, 2018
4.170
4.210
4.060
4.210
11,293
+0.01(+0.24%)
May 01, 2018
4.090
4.250
4.060
4.200
39,584
+0.11(+2.69%)
Apr 30, 2018
4.230
4.230
4.090
4.090
10,178
-0.14(-3.31%)
Apr 27, 2018
4.270
4.275
4.120
4.230
13,924
-0.03(-0.70%)
Apr 26, 2018
4.270
4.310
4.250
4.260
18,987
-0.02(-0.47%)
Apr 25, 2018
4.400
4.410
4.270
4.280
14,730
-0.29(-6.35%)
Apr 24, 2018
4.551
4.570
4.380
4.570
10,237
-0.02(-0.44%)
Apr 23, 2018
4.670
4.680
4.590
4.590
4,656
-0.08(-1.71%)
Apr 20, 2018
4.660
4.670
4.500
4.670
4,563
+0.00(+0.00%)
Apr 19, 2018
4.700
4.700
4.610
4.670
2,568
-0.03(-0.64%)
Apr 18, 2018
4.600
4.710
4.600
4.700
5,826
+0.00(+0.00%)
Apr 17, 2018
4.320
5.000
4.310
4.700
23,223
+0.39(+9.05%)
Apr 16, 2018
4.300
4.340
4.260
4.310
11,983
+0.01(+0.23%)
Apr 13, 2018
4.340
4.380
4.260
4.300
16,295
-0.08(-1.83%)
Apr 12, 2018
4.260
4.380
4.250
4.380
18,839
+0.13(+3.06%)
Apr 11, 2018
4.070
4.320
4.000
4.250
48,103
-0.16(-3.63%)
Apr 10, 2018
4.650
4.650
4.280
4.410
39,361
-0.20(-4.30%)
Apr 09, 2018
4.550
4.700
4.550
4.608
41,383
-0.36(-7.28%)
Apr 06, 2018
4.800
5.280
4.380
4.970
26,010
-0.03(-0.60%)
Apr 05, 2018
4.400
5.000
4.200
5.000
39,557
+0.62(+14.16%)
Apr 04, 2018
4.350
4.400
4.120
4.380
35,995
+0.04(+0.81%)
Apr 03, 2018
4.500
4.800
4.099
4.345
108,538
-0.49(-10.04%)
Apr 02, 2018
5.130
5.150
4.750
4.830
68,594
-0.38(-7.20%)
Mar 29, 2018
5.205
5.205
5.205
0
-0.04(-0.67%)
Mar 28, 2018
5.180
5.320
5.150
5.240
37,115
+0.04(+0.77%)
Mar 27, 2018
5.200
5.250
5.180
5.200
49,303
-0.07(-1.33%)
Mar 26, 2018
5.300
5.332
5.080
5.270
45,846
-0.05(-0.94%)
Mar 23, 2018
5.350
5.400
5.300
5.320
8,331
-0.02(-0.37%)
Mar 22, 2018
5.400
5.425
5.000
5.340
50,425
-0.10(-1.84%)
Mar 21, 2018
5.600
5.600
5.420
5.440
25,954
-0.16(-2.86%)
Mar 20, 2018
5.500
5.640
5.490
5.600
12,611
+0.11(+2.00%)
Mar 19, 2018
5.500
5.750
5.300
5.490
47,682
+0.07(+1.29%)
Mar 16, 2018
5.500
6.140
5.310
5.420
84,865
-0.08(-1.45%)
Mar 15, 2018
7.100
7.250
5.020
5.500
188,784
-1.42(-20.52%)
Mar 14, 2018
6.520
7.100
6.440
6.920
46,501
+0.22(+3.28%)
Mar 13, 2018
6.440
6.700
6.200
6.700
39,315
+0.30(+4.69%)
Mar 12, 2018
6.600
6.650
6.300
6.400
38,740
+0.04(+0.63%)
Mar 09, 2018
6.350
6.940
6.220
6.360
68,045
+0.04(+0.63%)
Mar 08, 2018
6.440
7.200
5.630
6.320
147,507
-0.12(-1.86%)
Mar 07, 2018
5.850
7.000
5.815
6.440
141,902
+0.66(+11.42%)
Mar 06, 2018
5.000
6.230
4.950
5.780
129,533
+0.77(+15.37%)
Mar 05, 2018
5.200
5.200
4.500
5.010
81,156
-0.19(-3.65%)
Mar 02, 2018
5.330
5.350
4.550
5.200
134,006
-0.13(-2.44%)
Mar 01, 2018
5.000
5.650
4.760
5.330
202,650
+0.28(+5.54%)
Feb 28, 2018
4.840
6.650
4.300
5.050
240,951
+0.17(+3.48%)
Feb 27, 2018
5.900
5.950
4.280
4.880
914,932
-1.40(-22.29%)
Feb 26, 2018
8.200
8.250
5.500
6.280
725,701
-2.72(-30.22%)
Feb 23, 2018
9.560
9.700
7.210
9.000
627,840
-0.27(-2.91%)
Feb 22, 2018
12.82
9.200
9.270
988,696
-1.38(-12.96%)
Feb 21, 2018
7.500
10.98
7.370
10.65
768,151
+3.17(+42.38%)
Feb 20, 2018
7.200
7.530
7.180
7.480
110,801
+0.28(+3.89%)
Feb 16, 2018
7.200
7.200
7.200
0
-0.12(-1.64%)
Feb 15, 2018
7.380
7.690
7.300
7.320
210,980
-0.05(-0.68%)
Feb 14, 2018
7.500
7.600
7.300
7.370
280,489
-0.15(-1.99%)
Feb 13, 2018
7.550
7.650
7.100
7.520
216,381
-0.08(-1.05%)
Feb 12, 2018
7.430
8.250
7.420
7.600
254,865
+0.14(+1.88%)
Feb 09, 2018
7.780
7.850
7.300
7.460
221,968
-0.33(-4.24%)
Feb 08, 2018
7.850
8.040
7.350
7.790
300,075
-0.01(-0.13%)
Feb 07, 2018
6.695
7.800
6.620
7.800
385,253
+1.20(+18.18%)
Feb 06, 2018
5.650
6.750
5.626
6.600
293,805
+0.51(+8.37%)
Feb 05, 2018
7.250
7.286
6.700
6.090
649,543
-1.11(-15.42%)
Feb 02, 2018
6.890
7.300
6.840
7.200
536,175
+0.36(+5.26%)
Feb 01, 2018
6.410
6.850
6.410
6.840
393,089
+0.46(+7.21%)
Jan 31, 2018
6.210
6.400
6.205
6.380
275,596
+0.21(+3.40%)
Jan 30, 2018
5.970
6.200
5.950
6.170
225,518
+0.23(+3.87%)
Jan 29, 2018
5.830
6.000
5.800
5.940
134,687
+0.14(+2.41%)
Jan 26, 2018
5.750
6.000
5.410
5.800
140,635
+0.38(+7.01%)
Jan 25, 2018
5.050
5.500
5.050
5.420
43,302
+0.22(+4.23%)
Jan 24, 2018
5.290
5.350
5.200
5.200
38,615
-0.08(-1.52%)
Jan 23, 2018
5.240
5.290
5.210
5.280
36,796
+0.04(+0.76%)
Jan 22, 2018
5.200
5.240
5.170
5.240
35,827
+0.09(+1.75%)
Jan 19, 2018
4.900
5.200
4.900
5.150
50,917
+0.25(+5.10%)
Jan 18, 2018
4.850
4.950
4.850
4.900
36,702
+0.05(+1.03%)
Jan 17, 2018
4.990
4.990
4.750
4.850
68,048
-0.20(-3.96%)
Jan 16, 2018
5.050
5.150
4.930
5.050
112,382
+0.12(+2.43%)
Jan 12, 2018
4.930
4.930
4.930
0
+0.11(+2.28%)
Jan 11, 2018
4.700
4.990
4.610
4.820
28,077
+0.12(+2.55%)
Jan 10, 2018
5.050
5.080
4.700
4.700
137,517
-0.27(-5.43%)
Jan 09, 2018
4.400
4.990
4.400
4.970
150,159
+0.37(+8.04%)
Jan 08, 2018
4.950
4.950
4.520
4.600
41,138
-0.31(-6.31%)
Jan 05, 2018
4.800
4.950
4.800
4.910
19,586
+0.06(+1.24%)
Jan 04, 2018
4.850
4.980
4.750
4.850
42,872
-0.10(-2.02%)
Jan 03, 2018
5.030
5.030
4.920
4.950
100,458
-0.05(-1.00%)
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.