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
Actinium Pharmaceuticals Inc
(NY:
ATNM
)
8.150
+0.040 (+0.49%)
Official Closing Price
Updated: 8:00 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 (%)
Feb 28, 2023
10.07
10.17
9.495
9.650
412,822
-0.23(-2.33%)
Feb 27, 2023
9.300
10.15
9.248
9.880
533,129
+0.62(+6.70%)
Feb 24, 2023
9.490
9.605
9.070
9.260
508,581
-0.46(-4.73%)
Feb 23, 2023
9.000
9.960
8.737
9.720
1,345,314
+0.99(+11.34%)
Feb 22, 2023
11.28
11.35
8.640
8.730
2,751,684
-2.71(-23.69%)
Feb 21, 2023
14.50
14.70
11.16
11.44
4,189,183
-2.32(-16.86%)
Feb 17, 2023
14.45
14.45
13.62
13.76
728,011
-0.50(-3.51%)
Feb 16, 2023
13.62
14.26
13.09
14.26
566,577
+0.89(+6.66%)
Feb 15, 2023
13.79
13.85
13.09
13.37
495,179
-0.05(-0.37%)
Feb 14, 2023
13.23
13.65
12.92
13.42
516,376
+0.42(+3.23%)
Feb 13, 2023
13.00
13.13
12.54
13.00
199,580
+0.00(+0.00%)
Feb 10, 2023
12.14
13.00
12.02
13.00
328,903
+0.86(+7.08%)
Feb 09, 2023
12.29
12.54
11.99
12.14
247,969
-0.22(-1.78%)
Feb 08, 2023
12.56
12.70
12.22
12.36
192,850
-0.20(-1.59%)
Feb 07, 2023
12.01
12.88
12.01
12.56
301,030
+0.48(+3.97%)
Feb 06, 2023
12.30
12.46
11.94
12.08
257,866
-0.13(-1.06%)
Feb 03, 2023
11.75
12.25
11.75
12.21
219,975
+0.28(+2.35%)
Feb 02, 2023
11.73
12.18
11.48
11.93
308,909
+0.34(+2.93%)
Feb 01, 2023
11.74
11.81
11.37
11.59
163,068
-0.13(-1.11%)
Jan 31, 2023
11.17
11.78
11.17
11.72
246,296
+0.58(+5.21%)
Jan 30, 2023
11.43
11.66
11.13
11.14
207,290
-0.42(-3.63%)
Jan 27, 2023
11.45
11.70
11.35
11.56
234,036
+0.12(+1.05%)
Jan 26, 2023
11.19
11.49
10.90
11.44
176,443
+0.27(+2.42%)
Jan 25, 2023
11.30
11.30
10.69
11.17
231,732
-0.20(-1.76%)
Jan 24, 2023
11.65
11.85
11.31
11.37
263,697
-0.23(-1.98%)
Jan 23, 2023
11.07
11.72
10.73
11.60
565,875
+0.60(+5.45%)
Jan 20, 2023
10.55
11.04
10.45
11.00
273,339
+0.54(+5.16%)
Jan 19, 2023
10.53
10.80
10.28
10.46
140,023
-0.09(-0.85%)
Jan 18, 2023
11.00
11.10
10.31
10.55
285,800
-0.34(-3.12%)
Jan 17, 2023
10.07
10.95
10.00
10.89
452,795
+0.74(+7.29%)
Jan 13, 2023
10.22
10.59
10.02
10.15
361,165
-0.04(-0.39%)
Jan 12, 2023
10.08
10.79
9.830
10.19
778,845
+0.34(+3.45%)
Jan 11, 2023
10.19
10.19
9.550
9.850
354,321
-0.30(-2.96%)
Jan 10, 2023
9.560
10.18
9.515
10.15
274,843
+0.77(+8.21%)
Jan 09, 2023
9.950
10.04
9.380
9.380
261,959
-0.50(-5.06%)
Jan 06, 2023
10.25
10.50
9.850
9.880
251,049
-0.37(-3.61%)
Jan 05, 2023
10.11
10.32
10.03
10.25
76,582
-0.01(-0.10%)
Jan 04, 2023
10.07
10.26
9.720
10.26
195,453
+0.24(+2.40%)
Jan 03, 2023
10.58
10.73
9.960
10.02
226,751
-0.63(-5.92%)
Dec 30, 2022
10.45
10.73
10.29
10.65
287,474
+0.21(+2.01%)
Dec 29, 2022
10.04
10.49
9.920
10.44
184,830
+0.41(+4.09%)
Dec 28, 2022
9.710
10.15
9.470
10.03
219,226
+0.32(+3.30%)
Dec 27, 2022
10.03
10.04
9.710
9.710
158,401
-0.33(-3.29%)
Dec 23, 2022
10.49
10.49
9.890
10.04
188,117
-0.54(-5.10%)
Dec 22, 2022
10.40
10.64
10.02
10.58
225,769
+0.21(+2.03%)
Dec 21, 2022
10.34
10.49
10.10
10.37
188,221
+0.05(+0.48%)
Dec 20, 2022
10.42
10.52
9.995
10.32
267,663
+0.12(+1.18%)
Dec 19, 2022
11.00
11.05
10.17
10.20
337,342
-0.89(-8.03%)
Dec 16, 2022
10.81
11.32
10.51
11.09
554,918
+0.07(+0.64%)
Dec 15, 2022
10.92
11.17
10.78
11.02
142,575
+0.01(+0.09%)
Dec 14, 2022
11.14
11.39
10.60
11.01
230,788
-0.13(-1.17%)
Dec 13, 2022
10.75
11.47
10.60
11.14
378,586
+0.55(+5.19%)
Dec 12, 2022
10.59
10.77
10.30
10.59
238,395
-0.18(-1.67%)
Dec 09, 2022
11.11
11.30
10.52
10.77
217,646
-0.28(-2.53%)
Dec 08, 2022
10.70
11.32
10.63
11.05
331,764
+0.51(+4.84%)
Dec 07, 2022
10.42
10.70
10.08
10.54
150,622
+0.26(+2.53%)
Dec 06, 2022
10.75
10.93
10.22
10.28
305,750
-0.47(-4.37%)
Dec 05, 2022
11.16
11.24
10.70
10.75
164,341
-0.52(-4.61%)
Dec 02, 2022
10.80
11.35
10.73
11.27
233,241
+0.41(+3.78%)
Dec 01, 2022
11.10
11.15
10.71
10.86
99,824
-0.21(-1.90%)
Nov 30, 2022
10.77
11.21
10.50
11.07
157,168
+0.38(+3.55%)
Nov 29, 2022
10.99
11.15
10.61
10.69
159,240
-0.28(-2.55%)
Nov 28, 2022
11.07
11.40
10.82
10.97
224,149
-0.03(-0.27%)
Nov 25, 2022
10.80
11.43
10.65
11.00
116,203
+0.17(+1.57%)
Nov 23, 2022
10.14
10.95
10.02
10.83
353,936
+0.59(+5.76%)
Nov 22, 2022
11.80
11.99
9.310
10.24
1,516,051
-1.54(-13.07%)
Nov 21, 2022
12.05
12.59
11.60
11.78
500,026
-0.15(-1.26%)
Nov 18, 2022
12.17
12.17
11.73
11.93
313,143
-0.13(-1.08%)
Nov 17, 2022
11.66
12.44
11.31
12.06
402,555
+0.40(+3.43%)
Nov 16, 2022
12.11
12.31
11.62
11.66
417,779
-0.61(-4.97%)
Nov 15, 2022
13.00
13.00
12.20
12.27
473,565
-0.24(-1.92%)
Nov 14, 2022
12.03
13.00
12.03
12.51
653,706
+0.66(+5.57%)
Nov 11, 2022
11.86
12.15
11.22
11.85
520,295
+0.03(+0.25%)
Nov 10, 2022
11.56
11.98
11.31
11.82
335,686
+0.64(+5.72%)
Nov 09, 2022
11.87
12.20
11.07
11.18
430,490
-0.74(-6.21%)
Nov 08, 2022
12.00
12.83
11.51
11.92
540,202
-0.26(-2.13%)
Nov 07, 2022
10.90
12.45
10.61
12.18
687,355
+1.28(+11.74%)
Nov 04, 2022
12.63
12.68
10.52
10.90
1,276,216
-1.86(-14.58%)
Nov 03, 2022
14.47
15.12
12.60
12.76
1,860,550
-1.65(-11.45%)
Nov 02, 2022
13.10
14.41
2,350,881
+1.16(+8.75%)
Nov 01, 2022
13.09
14.30
12.55
13.25
3,283,168
-0.29(-2.14%)
Oct 31, 2022
10.32
13.89
10.01
13.54
8,614,618
+3.81(+39.16%)
Oct 28, 2022
9.050
10.05
8.760
9.730
502,051
+0.75(+8.35%)
Oct 27, 2022
9.080
9.080
8.510
8.980
270,370
+0.29(+3.34%)
Oct 26, 2022
7.970
8.760
7.950
8.690
449,948
+0.77(+9.72%)
Oct 25, 2022
7.450
8.030
7.430
7.920
412,000
+0.63(+8.64%)
Oct 24, 2022
7.290
7.530
7.105
7.290
87,600
+0.08(+1.11%)
Oct 21, 2022
7.050
7.290
7.009
7.210
64,912
+0.13(+1.84%)
Oct 20, 2022
7.050
7.265
6.950
7.080
83,906
+0.03(+0.43%)
Oct 19, 2022
7.360
7.450
7.000
7.050
114,523
-0.34(-4.60%)
Oct 18, 2022
7.390
7.570
7.330
7.390
132,692
+0.08(+1.09%)
Oct 17, 2022
7.360
7.500
7.080
7.310
99,503
-0.08(-1.08%)
Oct 14, 2022
7.700
7.800
7.210
7.390
118,956
-0.31(-4.03%)
Oct 13, 2022
7.520
7.740
7.300
7.700
100,734
+0.07(+0.92%)
Oct 12, 2022
7.640
7.730
7.530
7.630
81,335
-0.13(-1.68%)
Oct 11, 2022
7.990
8.050
7.610
7.760
145,918
-0.13(-1.65%)
Oct 10, 2022
7.640
8.000
7.610
7.890
114,017
+0.19(+2.47%)
Oct 07, 2022
7.900
7.965
7.700
7.700
88,012
-0.17(-2.16%)
Oct 06, 2022
7.970
8.100
7.790
7.870
62,856
-0.07(-0.88%)
Oct 05, 2022
7.890
8.030
7.569
7.940
144,378
+0.05(+0.63%)
Oct 04, 2022
7.470
7.940
7.390
7.890
171,368
+0.50(+6.77%)
Oct 03, 2022
7.460
7.520
6.780
7.390
142,219
+0.01(+0.14%)
Sep 30, 2022
7.190
7.630
7.110
7.380
134,650
+0.18(+2.50%)
Sep 29, 2022
7.270
7.340
7.050
7.200
113,072
-0.14(-1.91%)
Sep 28, 2022
7.510
7.561
7.300
7.340
78,617
-0.10(-1.34%)
Sep 27, 2022
7.350
7.539
7.170
7.440
101,823
+0.14(+1.92%)
Sep 26, 2022
7.100
7.700
7.100
7.300
84,790
+0.00(+0.00%)
Sep 23, 2022
7.290
7.344
7.080
7.300
129,290
-0.10(-1.35%)
Sep 22, 2022
7.800
7.950
7.120
7.400
224,426
-0.51(-6.45%)
Sep 21, 2022
7.810
8.268
7.690
7.910
275,879
+0.25(+3.26%)
Sep 20, 2022
7.710
7.720
7.535
7.660
105,948
+0.01(+0.13%)
Sep 19, 2022
8.030
8.030
7.640
7.650
91,613
-0.33(-4.14%)
Sep 16, 2022
8.070
8.080
7.510
7.980
262,637
-0.12(-1.48%)
Sep 15, 2022
8.150
8.450
8.100
8.100
109,529
-0.05(-0.61%)
Sep 14, 2022
8.200
8.550
8.130
8.150
153,832
-0.10(-1.21%)
Sep 13, 2022
8.270
8.404
8.060
8.250
148,689
-0.21(-2.48%)
Sep 12, 2022
8.530
8.530
8.210
8.460
175,750
-0.02(-0.24%)
Sep 09, 2022
8.310
8.630
8.210
8.480
165,803
+0.30(+3.67%)
Sep 08, 2022
7.810
8.420
7.620
8.180
362,695
+0.67(+8.92%)
Sep 07, 2022
7.250
7.560
7.145
7.510
113,240
+0.32(+4.45%)
Sep 06, 2022
7.930
7.930
7.160
7.190
340,307
-0.77(-9.67%)
Sep 02, 2022
7.450
8.120
7.410
7.960
479,619
+0.51(+6.85%)
Sep 01, 2022
7.040
7.512
6.924
7.450
319,064
+0.42(+5.97%)
Aug 31, 2022
6.730
7.090
6.675
7.030
212,012
+0.30(+4.46%)
Aug 30, 2022
6.850
7.050
6.650
6.730
172,850
-0.11(-1.61%)
Aug 29, 2022
6.550
6.990
6.500
6.840
240,033
+0.17(+2.55%)
Aug 26, 2022
6.430
6.790
6.420
6.670
159,267
+0.19(+2.93%)
Aug 25, 2022
6.490
6.740
6.250
6.480
286,346
+0.30(+4.85%)
Aug 24, 2022
5.950
6.250
5.905
6.180
150,789
+0.27(+4.57%)
Aug 23, 2022
5.750
5.936
5.607
5.910
46,981
+0.21(+3.68%)
Aug 22, 2022
5.910
5.950
5.660
5.700
94,700
-0.18(-3.06%)
Aug 19, 2022
5.870
5.960
5.800
5.880
79,156
+0.05(+0.86%)
Aug 18, 2022
5.810
5.910
5.800
5.830
42,822
-0.02(-0.34%)
Aug 17, 2022
5.890
5.980
5.700
5.850
51,833
-0.07(-1.18%)
Aug 16, 2022
6.030
6.080
5.800
5.920
106,917
-0.10(-1.66%)
Aug 15, 2022
5.970
6.200
5.760
6.020
141,053
+0.11(+1.86%)
Aug 12, 2022
5.820
5.910
5.590
5.910
124,610
+0.21(+3.68%)
Aug 11, 2022
5.650
5.850
5.560
5.700
70,284
+0.05(+0.88%)
Aug 10, 2022
5.470
5.715
5.420
5.650
66,527
+0.24(+4.44%)
Aug 09, 2022
5.400
5.550
5.389
5.410
47,038
-0.06(-1.10%)
Aug 08, 2022
5.700
5.700
5.300
5.470
140,494
-0.26(-4.54%)
Aug 05, 2022
5.580
5.740
5.500
5.730
103,564
+0.16(+2.87%)
Aug 04, 2022
5.250
5.693
5.200
5.570
204,945
+0.47(+9.22%)
Aug 03, 2022
5.000
5.290
5.000
5.100
132,557
+0.12(+2.41%)
Aug 02, 2022
4.820
5.000
4.820
4.980
68,126
+0.17(+3.53%)
Aug 01, 2022
4.950
5.090
4.800
4.810
91,520
-0.12(-2.43%)
Jul 29, 2022
4.840
4.977
4.830
4.930
81,632
+0.05(+1.02%)
Jul 28, 2022
4.890
4.960
4.820
4.880
71,903
-0.02(-0.41%)
Jul 27, 2022
4.850
4.940
4.770
4.900
48,409
+0.05(+1.03%)
Jul 26, 2022
4.860
4.910
4.730
4.850
99,548
-0.04(-0.82%)
Jul 25, 2022
4.940
4.960
4.820
4.890
86,381
+0.05(+1.03%)
Jul 22, 2022
5.070
5.070
4.840
4.840
121,203
-0.26(-5.10%)
Jul 21, 2022
5.180
5.180
5.020
5.100
57,002
-0.02(-0.39%)
Jul 20, 2022
5.050
5.180
4.930
5.120
95,225
+0.19(+3.85%)
Jul 19, 2022
5.020
5.250
4.918
4.930
107,072
-0.06(-1.20%)
Jul 18, 2022
5.110
5.110
4.910
4.990
116,002
-0.06(-1.19%)
Jul 15, 2022
5.110
5.110
4.970
5.050
121,974
-0.02(-0.39%)
Jul 14, 2022
5.070
5.110
5.004
5.070
32,835
-0.04(-0.78%)
Jul 13, 2022
5.100
5.250
5.100
5.110
61,686
-0.07(-1.35%)
Jul 12, 2022
5.070
5.210
4.920
5.180
46,932
+0.15(+2.98%)
Jul 11, 2022
5.250
5.250
5.000
5.030
71,428
-0.19(-3.64%)
Jul 08, 2022
5.110
5.220
5.085
5.220
98,683
+0.05(+0.97%)
Jul 07, 2022
4.990
5.250
4.980
5.170
162,287
+0.20(+4.02%)
Jul 06, 2022
4.940
5.090
4.920
4.970
113,794
+0.00(+0.00%)
Jul 05, 2022
4.990
5.090
4.899
4.970
160,581
+0.01(+0.20%)
Jul 01, 2022
4.780
5.060
4.780
4.960
134,352
+0.15(+3.12%)
Jun 30, 2022
4.870
5.015
4.800
4.810
122,698
-0.16(-3.22%)
Jun 29, 2022
5.050
5.050
4.890
4.970
121,708
-0.06(-1.19%)
Jun 28, 2022
5.150
5.180
5.000
5.030
155,035
-0.13(-2.52%)
Jun 27, 2022
5.120
5.190
5.000
5.160
117,896
+0.05(+0.98%)
Jun 24, 2022
5.210
5.290
5.094
5.110
221,217
-0.10(-1.92%)
Jun 23, 2022
5.200
5.290
5.170
5.210
124,672
+0.00(+0.00%)
Jun 22, 2022
5.200
5.370
5.115
5.210
176,818
-0.09(-1.70%)
Jun 21, 2022
5.330
5.370
5.200
5.300
172,312
+0.14(+2.71%)
Jun 17, 2022
5.210
5.396
5.060
5.160
200,077
-0.01(-0.19%)
Jun 16, 2022
5.020
5.180
4.850
5.170
121,511
+0.10(+1.97%)
Jun 15, 2022
4.820
5.090
4.760
5.070
167,653
+0.36(+7.64%)
Jun 14, 2022
4.740
4.800
4.670
4.710
123,183
-0.08(-1.67%)
Jun 13, 2022
4.950
5.010
4.720
4.790
218,960
-0.29(-5.71%)
Jun 10, 2022
5.250
5.250
5.010
5.080
137,938
-0.12(-2.31%)
Jun 09, 2022
5.400
5.400
5.140
5.200
87,541
-0.20(-3.70%)
Jun 08, 2022
5.300
5.500
5.300
5.400
126,249
+0.11(+2.08%)
Jun 07, 2022
5.150
5.360
5.100
5.290
423,626
+0.09(+1.73%)
Jun 06, 2022
5.480
5.500
5.158
5.200
125,669
-0.16(-2.99%)
Jun 03, 2022
5.420
5.470
5.300
5.360
188,653
-0.08(-1.47%)
Jun 02, 2022
5.440
5.560
5.370
5.440
114,112
-0.06(-1.09%)
Jun 01, 2022
5.770
5.770
5.450
5.500
145,334
-0.02(-0.36%)
May 31, 2022
5.630
5.630
5.395
5.520
140,578
-0.11(-1.95%)
May 27, 2022
5.500
5.630
5.320
5.630
219,930
+0.13(+2.36%)
May 26, 2022
5.550
5.743
5.450
5.500
192,180
-0.06(-1.08%)
May 25, 2022
5.570
5.637
5.410
5.560
140,389
-0.01(-0.18%)
May 24, 2022
5.820
5.890
5.519
5.570
179,026
-0.35(-5.91%)
May 23, 2022
6.110
6.110
5.836
5.920
117,598
-0.13(-2.15%)
May 20, 2022
6.120
6.180
5.770
6.050
228,990
-0.03(-0.49%)
May 19, 2022
5.920
6.340
5.920
6.080
202,675
+0.05(+0.83%)
May 18, 2022
6.170
6.241
5.900
6.030
132,246
-0.17(-2.74%)
May 17, 2022
5.880
6.270
5.770
6.200
260,958
+0.46(+8.01%)
May 16, 2022
5.410
6.000
5.380
5.740
238,916
-0.01(-0.17%)
May 13, 2022
5.630
5.830
5.320
5.750
548,596
+0.24(+4.36%)
May 12, 2022
5.220
5.550
5.140
5.510
467,711
+0.36(+6.99%)
May 11, 2022
5.350
5.450
5.090
5.150
350,584
-0.23(-4.28%)
May 10, 2022
5.590
5.730
5.210
5.380
451,790
-0.14(-2.54%)
May 09, 2022
5.670
5.815
5.430
5.520
420,738
-0.20(-3.50%)
May 06, 2022
5.990
6.100
5.700
5.720
260,711
-0.29(-4.83%)
May 05, 2022
6.130
6.162
5.870
6.010
244,729
-0.28(-4.45%)
May 04, 2022
6.400
6.400
5.980
6.290
175,074
-0.11(-1.72%)
May 03, 2022
6.040
6.440
5.870
6.400
248,232
+0.35(+5.79%)
May 02, 2022
5.900
6.190
5.811
6.050
275,124
+0.07(+1.17%)
Apr 29, 2022
5.930
6.330
5.900
5.980
302,248
+0.07(+1.18%)
Apr 28, 2022
6.130
6.230
5.610
5.910
561,976
-0.22(-3.59%)
Apr 27, 2022
6.260
6.425
6.030
6.130
412,722
-0.15(-2.39%)
Apr 26, 2022
6.860
6.910
6.220
6.280
487,685
-0.67(-9.64%)
Apr 25, 2022
6.810
7.030
6.680
6.950
441,528
+0.09(+1.31%)
Apr 22, 2022
6.610
6.940
6.420
6.860
449,215
+0.28(+4.26%)
Apr 21, 2022
7.110
7.240
6.450
6.580
1,562,677
-0.53(-7.45%)
Apr 20, 2022
7.020
7.310
6.710
7.110
855,766
+0.06(+0.85%)
Apr 19, 2022
6.710
7.470
6.670
7.050
2,228,460
+0.43(+6.50%)
Apr 18, 2022
6.650
6.760
6.400
6.620
698,590
-0.18(-2.65%)
Apr 14, 2022
7.000
7.340
6.500
6.800
2,278,907
-0.17(-2.44%)
Apr 13, 2022
6.430
7.280
6.190
6.970
4,043,140
+0.41(+6.25%)
Apr 12, 2022
6.590
7.490
5.770
6.560
33,334,530
+1.27(+24.01%)
Apr 11, 2022
5.400
5.490
5.090
5.290
110,045
+0.09(+1.73%)
Apr 08, 2022
5.100
5.266
5.090
5.200
41,133
+0.05(+0.97%)
Apr 07, 2022
5.240
5.350
5.075
5.150
75,714
-0.09(-1.72%)
Apr 06, 2022
5.080
5.330
5.050
5.240
91,785
+0.10(+1.95%)
Apr 05, 2022
5.260
5.350
5.130
5.140
41,043
-0.16(-3.02%)
Apr 04, 2022
5.170
5.390
5.170
5.300
54,641
+0.17(+3.31%)
Apr 01, 2022
5.110
5.246
5.020
5.130
39,205
+0.02(+0.39%)
Mar 31, 2022
5.080
5.370
5.080
5.110
84,919
+0.01(+0.20%)
Mar 30, 2022
5.080
5.240
5.020
5.100
53,118
+0.07(+1.39%)
Mar 29, 2022
5.000
5.180
4.990
5.030
73,911
+0.09(+1.82%)
Mar 28, 2022
5.060
5.150
4.840
4.940
76,298
-0.15(-2.95%)
Mar 25, 2022
5.120
5.140
4.997
5.090
45,840
+0.04(+0.79%)
Mar 24, 2022
4.930
5.100
4.930
5.050
30,954
+0.14(+2.85%)
Mar 23, 2022
5.180
5.180
4.900
4.910
146,364
-0.26(-5.03%)
Mar 22, 2022
5.060
5.280
5.027
5.170
69,067
+0.12(+2.38%)
Mar 21, 2022
5.100
5.100
4.958
5.050
37,217
-0.04(-0.79%)
Mar 18, 2022
5.180
5.300
4.950
5.090
100,401
-0.15(-2.86%)
Mar 17, 2022
4.840
5.280
4.840
5.240
104,682
+0.43(+8.94%)
Mar 16, 2022
4.790
4.900
4.700
4.810
73,235
+0.18(+3.89%)
Mar 15, 2022
4.580
4.755
4.410
4.630
105,909
+0.06(+1.31%)
Mar 14, 2022
4.800
4.820
4.410
4.570
259,644
-0.23(-4.79%)
Mar 11, 2022
4.940
5.055
4.790
4.800
64,756
-0.16(-3.23%)
Mar 10, 2022
5.100
5.100
4.860
4.960
43,357
-0.08(-1.59%)
Mar 09, 2022
5.000
5.090
4.920
5.040
116,917
+0.24(+5.00%)
Mar 08, 2022
4.880
5.060
4.720
4.800
59,079
-0.07(-1.44%)
Mar 07, 2022
4.990
5.075
4.795
4.870
190,708
-0.10(-2.01%)
Mar 04, 2022
5.040
5.240
4.950
4.970
84,258
-0.11(-2.17%)
Mar 03, 2022
5.240
5.340
5.040
5.080
52,719
-0.18(-3.42%)
Mar 02, 2022
5.320
5.390
5.250
5.260
51,708
-0.07(-1.31%)
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.