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
Sorrento Therapeutics Inc
(NQ:
SRNE
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 22, 2023
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, 2020
2.230
2.300
2.000
2.170
7,740,900
-0.01(-0.46%)
Feb 27, 2020
2.350
2.370
2.060
2.180
7,909,370
-0.06(-2.68%)
Feb 26, 2020
2.260
2.450
2.160
2.240
8,408,721
-0.01(-0.44%)
Feb 25, 2020
2.410
2.480
2.240
2.250
4,798,203
-0.17(-7.02%)
Feb 24, 2020
2.570
2.580
2.320
2.420
5,205,776
-0.12(-4.72%)
Feb 21, 2020
2.690
2.690
2.510
2.540
3,844,500
-0.11(-4.15%)
Feb 20, 2020
2.600
2.690
2.570
2.650
1,999,765
+0.04(+1.53%)
Feb 19, 2020
2.650
2.740
2.610
2.610
3,109,227
-0.03(-1.14%)
Feb 18, 2020
2.670
2.800
2.590
2.640
3,418,718
-0.08(-2.94%)
Feb 14, 2020
2.810
2.880
2.700
2.720
4,071,700
-0.10(-3.55%)
Feb 13, 2020
2.830
2.870
2.800
2.820
3,287,621
+0.01(+0.36%)
Feb 12, 2020
2.820
2.920
2.790
2.810
6,056,874
+0.00(+0.00%)
Feb 11, 2020
2.970
2.990
2.773
2.810
4,896,139
-0.14(-4.75%)
Feb 10, 2020
2.980
2.980
2.690
2.950
5,013,657
+0.00(+0.00%)
Feb 07, 2020
3.270
3.330
2.900
2.950
9,431,700
-0.34(-10.33%)
Feb 06, 2020
3.510
3.510
3.270
3.290
3,208,220
-0.18(-5.19%)
Feb 05, 2020
3.540
3.620
3.450
3.470
2,673,589
-0.05(-1.42%)
Feb 04, 2020
3.760
3.770
3.350
3.520
7,626,990
-0.18(-4.86%)
Feb 03, 2020
3.800
3.950
3.670
3.700
2,946,456
-0.13(-3.39%)
Jan 31, 2020
3.870
3.900
3.730
3.830
2,190,700
-0.06(-1.54%)
Jan 30, 2020
3.720
3.920
3.690
3.890
2,471,192
+0.09(+2.37%)
Jan 29, 2020
4.190
4.240
3.730
3.800
7,706,555
-0.24(-5.94%)
Jan 28, 2020
3.990
4.120
3.900
4.040
2,615,813
+0.16(+4.12%)
Jan 27, 2020
4.040
4.180
3.800
3.880
4,516,964
-0.39(-9.13%)
Jan 24, 2020
4.210
4.290
4.100
4.270
3,698,100
+0.08(+1.91%)
Jan 23, 2020
4.140
4.210
4.010
4.190
2,379,118
+0.03(+0.72%)
Jan 22, 2020
4.160
4.280
4.150
4.160
2,688,081
-0.04(-0.95%)
Jan 21, 2020
4.190
4.340
4.110
4.200
3,844,511
-0.06(-1.41%)
Jan 17, 2020
4.410
4.450
4.036
4.260
3,634,100
-0.16(-3.62%)
Jan 16, 2020
4.440
4.490
4.300
4.420
3,324,390
-0.03(-0.67%)
Jan 15, 2020
4.240
4.470
4.140
4.450
6,390,290
+0.34(+8.27%)
Jan 14, 2020
4.010
4.240
3.980
4.110
4,437,880
-0.07(-1.67%)
Jan 13, 2020
4.390
4.490
3.910
4.180
11,398,178
-0.58(-12.18%)
Jan 10, 2020
5.080
5.090
4.400
4.760
48,394,900
+1.35(+39.59%)
Jan 09, 2020
3.360
3.470
3.360
3.410
1,805,639
+0.06(+1.79%)
Jan 08, 2020
3.560
3.560
3.330
3.350
2,253,054
-0.22(-6.16%)
Jan 07, 2020
3.460
3.610
3.420
3.570
2,500,272
+0.13(+3.78%)
Jan 06, 2020
3.260
3.440
3.260
3.440
1,352,806
+0.10(+2.99%)
Jan 03, 2020
3.300
3.375
3.270
3.340
2,361,100
-0.05(-1.47%)
Jan 02, 2020
3.420
3.530
3.330
3.390
1,856,176
+0.01(+0.30%)
Dec 31, 2019
3.300
3.430
3.290
3.380
1,993,800
+0.04(+1.20%)
Dec 30, 2019
3.360
3.480
3.320
3.340
2,817,239
-0.02(-0.60%)
Dec 27, 2019
3.210
3.390
3.160
3.360
2,310,700
+0.09(+2.75%)
Dec 26, 2019
3.240
3.380
3.110
3.270
2,834,320
+0.00(+0.00%)
Dec 24, 2019
3.500
3.510
3.190
3.270
3,926,800
-0.20(-5.76%)
Dec 23, 2019
3.400
3.540
3.310
3.470
3,268,775
+0.08(+2.36%)
Dec 20, 2019
3.650
3.660
3.250
3.390
7,542,500
-0.27(-7.38%)
Dec 19, 2019
3.930
3.950
3.630
3.660
5,190,897
-0.25(-6.39%)
Dec 18, 2019
3.990
4.080
3.880
3.910
3,198,440
-0.12(-2.98%)
Dec 17, 2019
3.950
4.030
3.860
4.030
3,194,475
+0.08(+2.03%)
Dec 16, 2019
4.040
4.130
3.850
3.950
4,364,729
-0.12(-2.95%)
Dec 13, 2019
4.170
4.240
3.830
4.070
6,674,900
-0.10(-2.40%)
Dec 12, 2019
4.240
4.400
4.000
4.170
11,187,983
+0.01(+0.24%)
Dec 11, 2019
3.820
4.160
3.700
4.160
8,392,321
+0.38(+10.05%)
Dec 10, 2019
3.850
4.040
3.610
3.780
9,655,615
-0.03(-0.79%)
Dec 09, 2019
3.660
3.870
3.530
3.810
7,892,230
+0.29(+8.24%)
Dec 06, 2019
3.350
3.540
3.320
3.520
4,490,600
+0.26(+7.98%)
Dec 05, 2019
3.630
3.690
3.100
3.260
11,105,501
-0.38(-10.44%)
Dec 04, 2019
3.840
3.940
3.380
3.640
14,192,923
-0.09(-2.41%)
Dec 03, 2019
3.420
4.000
3.340
3.730
23,060,742
+0.31(+9.06%)
Dec 02, 2019
2.970
3.680
2.940
3.420
20,313,936
+0.50(+17.12%)
Nov 29, 2019
2.850
3.090
2.770
2.920
6,803,400
+0.09(+3.18%)
Nov 27, 2019
2.920
2.930
2.520
2.830
8,746,700
-0.13(-4.39%)
Nov 26, 2019
3.010
3.110
2.820
2.960
22,156,304
-0.15(-4.82%)
Nov 25, 2019
2.080
3.190
2.060
3.110
75,994,536
+1.51(+94.37%)
Nov 22, 2019
1.580
1.620
1.570
1.600
544,500
+0.00(+0.00%)
Nov 21, 2019
1.560
1.630
1.530
1.600
801,572
+0.04(+2.56%)
Nov 20, 2019
1.520
1.580
1.490
1.560
1,109,536
+0.04(+2.63%)
Nov 19, 2019
1.460
1.580
1.460
1.520
678,071
+0.07(+4.83%)
Nov 18, 2019
1.520
1.570
1.450
1.450
1,555,151
-0.08(-5.23%)
Nov 15, 2019
1.600
1.620
1.510
1.530
1,139,900
-0.05(-3.16%)
Nov 14, 2019
1.570
1.630
1.500
1.580
1,292,147
+0.01(+0.64%)
Nov 13, 2019
1.610
1.650
1.560
1.570
1,141,625
-0.04(-2.48%)
Nov 12, 2019
1.670
1.710
1.600
1.610
1,520,034
-0.06(-3.59%)
Nov 11, 2019
1.640
1.680
1.600
1.670
737,940
+0.02(+1.21%)
Nov 08, 2019
1.710
1.710
1.630
1.650
1,016,400
-0.03(-1.79%)
Nov 07, 2019
1.660
1.710
1.620
1.680
1,597,295
+0.11(+7.01%)
Nov 06, 2019
1.640
1.660
1.560
1.570
1,056,362
-0.07(-4.27%)
Nov 05, 2019
1.590
1.710
1.590
1.640
1,951,523
+0.05(+3.14%)
Nov 04, 2019
1.650
1.650
1.550
1.590
933,562
-0.04(-2.45%)
Nov 01, 2019
1.540
1.650
1.510
1.630
1,664,100
+0.11(+7.24%)
Oct 31, 2019
1.530
1.540
1.490
1.520
570,138
+0.01(+0.66%)
Oct 30, 2019
1.540
1.550
1.510
1.510
671,489
-0.04(-2.58%)
Oct 29, 2019
1.590
1.600
1.530
1.550
637,960
-0.06(-3.73%)
Oct 28, 2019
1.560
1.650
1.560
1.610
1,156,700
+0.06(+3.87%)
Oct 25, 2019
1.520
1.590
1.500
1.550
681,000
+0.04(+2.65%)
Oct 24, 2019
1.540
1.550
1.500
1.510
533,958
-0.03(-1.95%)
Oct 23, 2019
1.540
1.590
1.500
1.540
566,118
+0.03(+1.99%)
Oct 22, 2019
1.590
1.610
1.510
1.510
845,293
-0.04(-2.58%)
Oct 21, 2019
1.530
1.580
1.520
1.550
734,553
+0.02(+1.31%)
Oct 18, 2019
1.620
1.640
1.510
1.530
1,409,700
-0.11(-6.71%)
Oct 17, 2019
1.710
1.730
1.640
1.640
775,541
-0.09(-5.20%)
Oct 16, 2019
1.690
1.780
1.650
1.730
2,480,879
+0.12(+7.45%)
Oct 15, 2019
1.530
1.640
1.510
1.610
1,013,563
+0.07(+4.55%)
Oct 14, 2019
1.580
1.620
1.480
1.540
1,154,232
-0.03(-1.91%)
Oct 11, 2019
1.500
1.597
1.390
1.570
4,423,600
+0.11(+7.53%)
Oct 10, 2019
1.620
1.650
1.460
1.460
3,854,633
-0.16(-9.88%)
Oct 09, 2019
1.730
1.780
1.490
1.620
4,763,117
-0.08(-4.71%)
Oct 08, 2019
1.800
1.860
1.680
1.700
4,255,419
-0.08(-4.49%)
Oct 07, 2019
2.490
2.910
1.750
1.780
11,644,762
-0.61(-25.52%)
Oct 04, 2019
2.350
2.400
2.235
2.390
1,464,200
+0.07(+3.02%)
Oct 03, 2019
1.970
2.320
1.950
2.320
2,110,134
+0.37(+18.97%)
Oct 02, 2019
2.000
2.030
1.910
1.950
1,445,027
-0.08(-3.94%)
Oct 01, 2019
2.150
2.176
2.010
2.030
762,503
-0.11(-5.14%)
Sep 30, 2019
2.160
2.185
2.095
2.140
556,489
-0.02(-0.93%)
Sep 27, 2019
2.110
2.170
2.010
2.160
1,061,800
+0.04(+1.89%)
Sep 26, 2019
2.120
2.160
2.080
2.120
489,415
-0.01(-0.47%)
Sep 25, 2019
2.140
2.190
2.060
2.130
674,616
+0.00(+0.00%)
Sep 24, 2019
2.230
2.290
2.120
2.130
1,016,197
-0.10(-4.48%)
Sep 23, 2019
2.310
2.390
2.220
2.230
577,235
-0.05(-2.19%)
Sep 20, 2019
2.280
2.440
2.250
2.280
1,653,800
+0.00(+0.00%)
Sep 19, 2019
2.340
2.400
2.280
2.280
825,733
-0.08(-3.39%)
Sep 18, 2019
2.340
2.380
2.300
2.360
689,793
+0.01(+0.43%)
Sep 17, 2019
2.420
2.530
2.310
2.350
1,008,690
-0.06(-2.49%)
Sep 16, 2019
2.280
2.570
2.280
2.410
1,545,980
+0.09(+3.88%)
Sep 13, 2019
2.320
2.430
2.260
2.320
1,070,300
+0.00(+0.00%)
Sep 12, 2019
2.390
2.410
2.230
2.320
916,352
-0.07(-2.93%)
Sep 11, 2019
2.400
2.440
2.270
2.390
1,113,827
-0.01(-0.42%)
Sep 10, 2019
2.190
2.420
2.160
2.400
1,465,789
+0.22(+10.09%)
Sep 09, 2019
2.130
2.280
2.100
2.180
960,356
+0.04(+1.87%)
Sep 06, 2019
2.200
2.210
2.120
2.140
517,100
-0.03(-1.38%)
Sep 05, 2019
2.080
2.200
2.070
2.170
671,356
+0.07(+3.33%)
Sep 04, 2019
2.060
2.120
2.060
2.100
528,101
+0.05(+2.44%)
Sep 03, 2019
2.080
2.110
2.000
2.050
891,578
-0.06(-2.84%)
Aug 30, 2019
2.150
2.240
2.050
2.110
623,300
-0.04(-1.86%)
Aug 29, 2019
2.220
2.220
2.100
2.150
511,213
-0.02(-0.92%)
Aug 28, 2019
2.080
2.200
2.060
2.170
1,490,525
+0.07(+3.33%)
Aug 27, 2019
2.230
2.230
2.070
2.100
531,453
-0.13(-5.83%)
Aug 26, 2019
2.110
2.240
2.080
2.230
566,497
+0.13(+6.19%)
Aug 23, 2019
2.220
2.290
2.090
2.100
639,700
-0.15(-6.67%)
Aug 22, 2019
2.320
2.350
2.240
2.250
326,041
-0.06(-2.60%)
Aug 21, 2019
2.280
2.320
2.240
2.310
1,084,039
+0.03(+1.32%)
Aug 20, 2019
2.300
2.350
2.240
2.280
297,622
-0.02(-0.87%)
Aug 19, 2019
2.280
2.310
2.240
2.300
382,871
+0.06(+2.68%)
Aug 16, 2019
2.110
2.265
2.110
2.240
534,100
+0.17(+8.21%)
Aug 15, 2019
2.070
2.140
2.030
2.070
509,332
+0.02(+0.98%)
Aug 14, 2019
2.110
2.130
2.045
2.050
687,100
-0.10(-4.65%)
Aug 13, 2019
2.050
2.170
2.050
2.150
590,863
+0.10(+4.88%)
Aug 12, 2019
2.130
2.160
2.050
2.050
570,744
-0.09(-4.21%)
Aug 09, 2019
2.210
2.243
2.070
2.140
743,200
-0.06(-2.73%)
Aug 08, 2019
2.260
2.300
2.200
2.200
494,180
-0.03(-1.35%)
Aug 07, 2019
2.200
2.290
2.180
2.230
595,973
-0.01(-0.45%)
Aug 06, 2019
2.280
2.370
2.170
2.240
945,636
-0.04(-1.75%)
Aug 05, 2019
2.360
2.360
2.220
2.280
836,972
-0.11(-4.60%)
Aug 02, 2019
2.490
2.510
2.360
2.390
559,500
-0.13(-5.16%)
Aug 01, 2019
2.680
2.780
2.450
2.520
1,080,503
-0.17(-6.32%)
Jul 31, 2019
2.700
2.910
2.690
2.690
1,358,757
-0.01(-0.37%)
Jul 30, 2019
2.630
2.700
2.590
2.700
447,900
+0.04(+1.50%)
Jul 29, 2019
2.630
2.680
2.590
2.660
314,302
+0.02(+0.76%)
Jul 26, 2019
2.510
2.650
2.500
2.640
627,200
+0.14(+5.60%)
Jul 25, 2019
2.520
2.520
2.480
2.500
491,628
-0.02(-0.79%)
Jul 24, 2019
2.450
2.530
2.430
2.520
747,152
+0.07(+2.86%)
Jul 23, 2019
2.580
2.580
2.450
2.450
892,418
-0.12(-4.67%)
Jul 22, 2019
2.600
2.640
2.540
2.570
866,144
-0.03(-1.15%)
Jul 19, 2019
2.560
2.650
2.505
2.600
1,225,100
+0.02(+0.78%)
Jul 18, 2019
2.500
2.580
2.490
2.580
603,843
+0.08(+3.20%)
Jul 17, 2019
2.500
2.520
2.490
2.500
879,988
-0.01(-0.40%)
Jul 16, 2019
2.500
2.570
2.480
2.510
1,197,717
+0.00(+0.00%)
Jul 15, 2019
2.520
2.530
2.440
2.510
511,703
+0.00(+0.00%)
Jul 12, 2019
2.500
2.530
2.450
2.510
922,000
+0.00(+0.00%)
Jul 11, 2019
2.500
2.540
2.450
2.510
1,078,934
+0.02(+0.80%)
Jul 10, 2019
2.550
2.650
2.440
2.490
1,422,466
-0.02(-0.80%)
Jul 09, 2019
2.450
2.580
2.410
2.510
914,018
+0.07(+2.87%)
Jul 08, 2019
2.410
2.460
2.330
2.440
1,613,425
+0.03(+1.24%)
Jul 05, 2019
2.470
2.500
2.400
2.410
1,258,100
-0.08(-3.21%)
Jul 03, 2019
2.580
2.580
2.450
2.490
947,100
-0.10(-3.86%)
Jul 02, 2019
2.530
2.650
2.400
2.590
2,687,488
-0.06(-2.27%)
Jul 01, 2019
2.770
2.770
2.470
2.650
2,467,502
-0.02(-0.75%)
Jun 28, 2019
2.560
2.890
2.520
2.670
9,823,000
-0.72(-21.24%)
Jun 27, 2019
3.310
3.390
3.110
3.390
1,535,828
+0.02(+0.59%)
Jun 26, 2019
3.470
3.540
3.270
3.370
1,109,072
-0.19(-5.34%)
Jun 25, 2019
3.730
3.730
3.260
3.560
1,384,911
-0.14(-3.78%)
Jun 24, 2019
3.940
4.170
3.620
3.700
1,982,223
-0.23(-5.85%)
Jun 21, 2019
3.820
3.950
3.653
3.930
1,119,400
+0.07(+1.81%)
Jun 20, 2019
3.720
3.910
3.710
3.860
977,904
+0.19(+5.18%)
Jun 19, 2019
3.830
3.980
3.590
3.670
1,619,560
-0.03(-0.81%)
Jun 18, 2019
3.640
3.740
3.590
3.700
717,271
+0.06(+1.65%)
Jun 17, 2019
3.210
3.780
3.160
3.640
1,543,946
+0.49(+15.56%)
Jun 14, 2019
3.150
3.390
3.110
3.150
1,166,900
+0.00(+0.00%)
Jun 13, 2019
3.050
3.160
2.970
3.150
639,833
+0.11(+3.62%)
Jun 12, 2019
2.950
3.140
2.950
3.040
520,728
+0.05(+1.67%)
Jun 11, 2019
3.030
3.150
2.935
2.990
615,905
-0.02(-0.66%)
Jun 10, 2019
2.970
3.140
2.970
3.010
775,890
+0.06(+2.03%)
Jun 07, 2019
2.870
2.970
2.770
2.950
544,200
+0.10(+3.51%)
Jun 06, 2019
2.960
2.960
2.810
2.850
651,507
-0.10(-3.39%)
Jun 05, 2019
3.210
3.240
2.920
2.950
778,626
-0.08(-2.64%)
Jun 04, 2019
2.930
3.130
2.870
3.030
1,069,263
+0.16(+5.57%)
Jun 03, 2019
2.800
2.920
2.720
2.870
731,458
+0.06(+2.14%)
May 31, 2019
2.790
2.880
2.700
2.810
577,200
-0.04(-1.40%)
May 30, 2019
2.840
2.950
2.820
2.850
722,062
-0.10(-3.39%)
May 29, 2019
3.340
3.340
2.630
2.950
3,036,451
-0.34(-10.33%)
May 28, 2019
3.510
3.570
3.220
3.290
1,247,939
-0.21(-6.00%)
May 24, 2019
3.570
3.660
3.480
3.500
530,500
-0.05(-1.41%)
May 23, 2019
3.590
3.700
3.490
3.550
593,906
-0.10(-2.74%)
May 22, 2019
3.560
3.740
3.520
3.650
661,650
+0.05(+1.39%)
May 21, 2019
3.590
3.750
3.550
3.600
558,947
+0.01(+0.28%)
May 20, 2019
3.600
3.670
3.520
3.590
576,797
-0.05(-1.37%)
May 17, 2019
3.730
3.840
3.610
3.640
657,000
-0.16(-4.21%)
May 16, 2019
3.870
3.930
3.750
3.800
779,644
-0.10(-2.56%)
May 15, 2019
3.850
4.160
3.770
3.900
1,997,746
+0.09(+2.36%)
May 14, 2019
3.630
3.950
3.630
3.810
1,354,071
+0.18(+4.96%)
May 13, 2019
3.600
3.800
3.510
3.630
1,178,065
+0.05(+1.40%)
May 10, 2019
3.570
3.625
3.430
3.580
527,400
+0.01(+0.28%)
May 09, 2019
3.530
3.620
3.420
3.570
719,974
-0.02(-0.56%)
May 08, 2019
3.610
3.750
3.530
3.590
706,744
-0.03(-0.83%)
May 07, 2019
3.710
3.930
3.560
3.620
988,648
-0.15(-3.98%)
May 06, 2019
3.560
3.825
3.510
3.770
854,126
+0.07(+1.89%)
May 03, 2019
3.590
3.750
3.530
3.700
862,900
+0.12(+3.35%)
May 02, 2019
3.560
3.640
3.430
3.580
768,557
-0.01(-0.28%)
May 01, 2019
3.650
3.750
3.570
3.590
796,705
-0.06(-1.64%)
Apr 30, 2019
3.710
3.760
3.600
3.650
698,890
-0.10(-2.67%)
Apr 29, 2019
3.820
3.920
3.740
3.750
1,031,575
-0.02(-0.53%)
Apr 26, 2019
3.610
3.790
3.550
3.770
677,400
+0.14(+3.86%)
Apr 25, 2019
3.690
3.710
3.530
3.630
1,003,356
-0.09(-2.42%)
Apr 24, 2019
3.750
3.780
3.630
3.720
744,452
-0.02(-0.53%)
Apr 23, 2019
3.740
3.900
3.700
3.740
1,122,751
-0.04(-1.06%)
Apr 22, 2019
3.840
3.850
3.670
3.780
897,326
-0.06(-1.56%)
Apr 18, 2019
3.900
3.980
3.770
3.840
937,100
-0.05(-1.29%)
Apr 17, 2019
4.090
4.100
3.820
3.890
1,633,581
-0.17(-4.19%)
Apr 16, 2019
4.120
4.260
4.030
4.060
1,013,800
-0.01(-0.25%)
Apr 15, 2019
4.130
4.230
4.020
4.070
1,092,563
-0.08(-1.93%)
Apr 12, 2019
4.150
4.208
4.010
4.150
1,091,200
+0.02(+0.48%)
Apr 11, 2019
4.230
4.320
4.070
4.130
1,429,456
-0.13(-3.05%)
Apr 10, 2019
4.530
4.700
4.180
4.260
5,151,779
+0.17(+4.16%)
Apr 09, 2019
4.150
4.330
4.050
4.090
2,075,142
-0.11(-2.62%)
Apr 08, 2019
4.290
4.340
4.070
4.200
1,327,405
-0.10(-2.33%)
Apr 05, 2019
4.230
4.350
4.150
4.300
1,316,900
+0.06(+1.42%)
Apr 04, 2019
4.380
4.460
4.090
4.240
2,501,852
-0.14(-3.20%)
Apr 03, 2019
3.850
4.580
3.670
4.380
4,891,205
+0.58(+15.26%)
Apr 02, 2019
4.260
4.330
3.780
3.800
2,899,206
-0.45(-10.59%)
Apr 01, 2019
4.750
4.750
4.200
4.250
2,901,695
-0.50(-10.53%)
Mar 29, 2019
4.800
4.810
4.470
4.750
2,903,600
-0.03(-0.63%)
Mar 28, 2019
4.650
4.860
4.320
4.780
2,824,718
+0.07(+1.49%)
Mar 27, 2019
5.070
5.070
4.000
4.710
7,785,320
-0.43(-8.37%)
Mar 26, 2019
5.720
5.760
5.050
5.140
4,271,424
-0.23(-4.28%)
Mar 25, 2019
5.370
5.710
4.900
5.370
6,778,616
-0.57(-9.60%)
Mar 22, 2019
5.610
6.500
4.670
5.940
29,639,100
+0.71(+13.58%)
Mar 21, 2019
3.570
5.250
3.530
5.230
16,449,772
+1.74(+49.86%)
Mar 20, 2019
3.910
3.940
3.450
3.490
4,238,395
-0.35(-9.11%)
Mar 19, 2019
2.760
3.960
2.760
3.840
10,950,755
+1.09(+39.64%)
Mar 18, 2019
2.310
2.780
2.310
2.750
3,092,812
+0.42(+18.03%)
Mar 15, 2019
2.490
2.500
2.330
2.330
11,134,400
-0.10(-4.12%)
Mar 14, 2019
2.430
2.440
2.290
2.430
1,682,649
-0.01(-0.41%)
Mar 13, 2019
2.180
2.480
2.150
2.440
2,562,803
+0.26(+11.93%)
Mar 12, 2019
1.990
2.250
1.990
2.180
1,997,635
+0.21(+10.66%)
Mar 11, 2019
2.000
2.075
1.930
1.970
1,504,743
+0.00(+0.00%)
Mar 08, 2019
1.820
2.020
1.800
1.970
1,813,600
+0.11(+5.91%)
Mar 07, 2019
1.960
1.980
1.850
1.860
1,890,606
-0.11(-5.58%)
Mar 06, 2019
2.030
2.040
1.970
1.970
1,866,103
-0.05(-2.48%)
Mar 05, 2019
2.050
2.110
2.000
2.020
1,381,388
-0.03(-1.46%)
Mar 04, 2019
2.030
2.130
1.980
2.050
1,299,619
-0.02(-0.97%)
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.