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
Neoleukin Therapeutics Inc
(NQ:
NLTX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 18, 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, 2023
2.505
2.618
2.505
2.518
8,603
-0.03(-1.29%)
Feb 27, 2023
2.500
2.600
2.500
2.550
8,177
-0.00(-0.06%)
Feb 24, 2023
2.667
2.688
2.515
2.552
8,699
-0.20(-7.18%)
Feb 23, 2023
2.900
2.900
2.525
2.749
76,036
+0.20(+7.82%)
Feb 22, 2023
2.578
2.708
2.506
2.550
21,824
-0.04(-1.35%)
Feb 21, 2023
2.700
2.700
2.505
2.585
20,468
-0.07(-2.49%)
Feb 17, 2023
2.550
2.692
2.525
2.651
34,062
+0.03(+1.16%)
Feb 16, 2023
2.850
2.861
2.575
2.620
39,995
-0.33(-11.17%)
Feb 15, 2023
2.900
3.045
2.705
2.950
51,024
+0.05(+1.72%)
Feb 14, 2023
3.100
3.100
2.810
2.900
51,333
-0.25(-7.92%)
Feb 13, 2023
3.050
3.309
3.010
3.150
3,318
+0.02(+0.57%)
Feb 10, 2023
3.010
3.290
3.005
3.131
36,432
+0.05(+1.75%)
Feb 09, 2023
3.100
3.200
3.015
3.078
25,564
+0.01(+0.36%)
Feb 08, 2023
3.250
3.289
3.059
3.067
7,052
-0.14(-4.40%)
Feb 07, 2023
3.150
3.290
3.100
3.208
26,508
+0.11(+3.47%)
Feb 06, 2023
3.145
3.266
2.950
3.100
27,819
+0.15(+5.07%)
Feb 03, 2023
3.045
3.166
2.901
2.950
32,014
+0.06(+2.04%)
Feb 02, 2023
3.100
3.175
2.862
2.892
74,991
-0.06(-1.98%)
Feb 01, 2023
3.050
3.027
2.900
2.950
8,090
-0.03(-0.86%)
Jan 31, 2023
2.905
3.000
2.898
2.975
8,423
+0.08(+2.60%)
Jan 30, 2023
3.000
3.025
2.864
2.900
15,253
-0.10(-3.32%)
Jan 27, 2023
3.100
3.100
2.876
2.999
4,065
-0.05(-1.67%)
Jan 26, 2023
3.299
3.299
2.951
3.050
14,114
+0.00(+0.05%)
Jan 25, 2023
3.000
3.100
2.880
3.049
9,274
+0.10(+3.36%)
Jan 24, 2023
2.900
2.994
2.875
2.950
13,683
+0.05(+1.85%)
Jan 23, 2023
2.929
2.953
2.850
2.897
11,650
+0.02(+0.52%)
Jan 20, 2023
3.045
3.045
2.850
2.881
12,949
+0.07(+2.47%)
Jan 19, 2023
2.800
2.895
2.595
2.812
20,992
-0.04(-1.33%)
Jan 18, 2023
2.799
2.950
2.799
2.850
13,646
+0.00(+0.00%)
Jan 17, 2023
2.950
2.950
2.715
2.850
8,579
-0.07(-2.36%)
Jan 13, 2023
2.800
3.200
2.651
2.919
44,206
+0.28(+10.67%)
Jan 12, 2023
2.600
2.700
2.555
2.638
13,848
+0.04(+1.44%)
Jan 11, 2023
2.600
2.724
2.557
2.600
23,725
-0.00(-0.08%)
Jan 10, 2023
2.775
2.775
2.600
2.602
17,756
-0.16(-5.74%)
Jan 09, 2023
2.600
2.800
2.600
2.760
14,019
+0.15(+5.56%)
Jan 06, 2023
2.530
2.750
2.530
2.615
43,394
+0.09(+3.44%)
Jan 05, 2023
2.500
2.700
2.500
2.528
25,938
-0.02(-0.86%)
Jan 04, 2023
2.525
2.590
2.500
2.550
13,652
+0.02(+0.99%)
Jan 03, 2023
2.450
2.590
2.345
2.525
204,266
-0.02(-0.79%)
Dec 30, 2022
2.400
2.600
2.400
2.545
25,568
+0.05(+2.00%)
Dec 29, 2022
2.500
2.500
2.301
2.495
104,444
+0.09(+3.94%)
Dec 28, 2022
2.200
2.500
2.075
2.401
124,657
+0.20(+9.11%)
Dec 27, 2022
2.150
2.340
2.150
2.200
47,040
+0.04(+1.73%)
Dec 23, 2022
2.200
2.272
2.041
2.163
41,571
+0.04(+1.84%)
Dec 22, 2022
2.200
2.200
2.029
2.123
35,653
-0.06(-2.95%)
Dec 21, 2022
2.105
2.293
2.105
2.188
17,403
+0.02(+1.02%)
Dec 20, 2022
2.159
2.225
2.105
2.166
36,861
-0.05(-2.21%)
Dec 19, 2022
2.300
2.382
2.172
2.215
41,306
+0.04(+1.75%)
Dec 16, 2022
2.223
2.500
2.165
2.177
875,418
-0.09(-3.80%)
Dec 15, 2022
2.350
2.350
2.200
2.263
7,243
-0.04(-1.61%)
Dec 14, 2022
2.350
2.350
2.184
2.300
40,855
-0.09(-3.87%)
Dec 13, 2022
2.400
2.400
2.250
2.393
17,463
+0.14(+6.36%)
Dec 12, 2022
2.060
2.400
2.060
2.249
50,771
+0.15(+7.12%)
Dec 09, 2022
2.100
2.250
2.000
2.100
19,155
+0.03(+1.30%)
Dec 08, 2022
1.988
2.135
1.975
2.073
14,323
+0.02(+1.15%)
Dec 07, 2022
2.221
2.221
1.900
2.050
39,962
-0.07(-3.12%)
Dec 06, 2022
2.115
2.246
2.105
2.115
17,213
-0.05(-2.13%)
Dec 05, 2022
2.255
2.412
2.160
2.162
32,993
-0.16(-7.05%)
Dec 02, 2022
2.265
2.354
2.116
2.325
33,816
+0.07(+3.33%)
Dec 01, 2022
2.500
2.539
2.150
2.251
82,393
-0.30(-11.75%)
Nov 30, 2022
2.500
2.559
2.288
2.550
13,967
+0.05(+1.98%)
Nov 29, 2022
2.250
2.561
2.163
2.501
24,755
+0.26(+11.46%)
Nov 28, 2022
2.224
2.250
2.150
2.244
8,834
-0.01(-0.29%)
Nov 25, 2022
2.199
2.250
2.155
2.250
4,698
+0.05(+2.27%)
Nov 23, 2022
2.115
2.200
2.115
2.200
13,336
+0.05(+2.33%)
Nov 22, 2022
2.362
2.362
2.050
2.150
76,903
-0.11(-4.72%)
Nov 21, 2022
2.500
2.508
2.240
2.256
33,832
-0.11(-4.81%)
Nov 18, 2022
1.995
2.649
1.995
2.370
156,651
+0.27(+12.85%)
Nov 17, 2022
2.000
2.300
1.875
2.100
164,653
+0.09(+4.40%)
Nov 16, 2022
2.005
2.151
1.953
2.012
45,972
-0.11(-5.27%)
Nov 15, 2022
2.400
2.400
2.027
2.124
142,655
-0.53(-19.86%)
Nov 14, 2022
2.641
2.800
2.561
2.651
404,924
-0.05(-1.91%)
Nov 11, 2022
2.648
2.855
2.560
2.702
16,196
+0.09(+3.41%)
Nov 10, 2022
2.550
2.697
2.550
2.613
19,877
+0.06(+2.47%)
Nov 09, 2022
2.600
2.693
2.525
2.550
16,854
-0.09(-3.39%)
Nov 08, 2022
2.723
2.800
2.518
2.639
18,985
-0.08(-2.92%)
Nov 07, 2022
2.650
2.781
2.610
2.719
3,357
+0.02(+0.70%)
Nov 04, 2022
2.789
2.789
2.650
2.700
15,521
-0.09(-3.16%)
Nov 03, 2022
2.800
2.834
2.750
2.788
28,678
-0.03(-0.96%)
Nov 02, 2022
2.900
2.950
2.800
2.815
21,245
+0.01(+0.52%)
Nov 01, 2022
2.800
2.990
2.800
2.800
26,687
-0.04(-1.46%)
Oct 31, 2022
2.987
3.000
2.775
2.842
34,239
-0.15(-4.98%)
Oct 28, 2022
2.926
3.050
2.926
2.991
11,928
-0.03(-0.86%)
Oct 27, 2022
3.144
3.144
2.950
3.017
11,892
+0.02(+0.50%)
Oct 26, 2022
3.050
3.250
2.950
3.002
24,683
-0.04(-1.36%)
Oct 25, 2022
3.050
3.229
3.000
3.043
8,558
+0.01(+0.50%)
Oct 24, 2022
3.100
3.216
3.000
3.029
20,084
-0.12(-3.87%)
Oct 21, 2022
2.883
3.218
2.850
3.151
27,866
+0.30(+10.54%)
Oct 20, 2022
3.000
3.100
2.850
2.850
19,602
-0.20(-6.57%)
Oct 19, 2022
3.044
3.333
3.025
3.050
34,227
+0.02(+0.63%)
Oct 18, 2022
3.042
3.131
3.000
3.031
13,954
+0.03(+1.05%)
Oct 17, 2022
2.800
3.099
2.800
3.000
31,348
+0.04(+1.42%)
Oct 14, 2022
2.815
2.998
2.800
2.958
18,438
+0.15(+5.27%)
Oct 13, 2022
2.756
2.945
2.750
2.810
15,586
-0.06(-2.09%)
Oct 12, 2022
2.795
2.950
2.795
2.870
16,408
+0.02(+0.77%)
Oct 11, 2022
3.045
3.045
2.800
2.848
10,290
-0.01(-0.42%)
Oct 10, 2022
2.913
3.117
2.827
2.860
32,785
-0.31(-9.91%)
Oct 07, 2022
3.257
3.398
3.150
3.175
13,445
-0.13(-4.05%)
Oct 06, 2022
3.333
3.450
3.264
3.308
13,561
-0.09(-2.69%)
Oct 05, 2022
3.450
3.490
3.310
3.400
7,338
+0.00(+0.00%)
Oct 04, 2022
3.350
3.500
3.250
3.400
9,242
+0.06(+1.87%)
Oct 03, 2022
3.400
3.377
3.162
3.337
7,104
+0.14(+4.30%)
Sep 30, 2022
3.200
3.360
3.148
3.200
10,221
+0.03(+0.85%)
Sep 29, 2022
3.256
3.445
3.100
3.173
14,359
-0.15(-4.59%)
Sep 28, 2022
3.525
3.550
3.256
3.325
22,221
-0.05(-1.44%)
Sep 27, 2022
3.500
3.562
3.172
3.374
23,708
-0.02(-0.47%)
Sep 26, 2022
3.341
3.546
3.250
3.390
34,519
-0.05(-1.57%)
Sep 23, 2022
3.585
3.787
3.380
3.444
35,948
-0.26(-6.92%)
Sep 22, 2022
4.000
4.029
3.538
3.700
37,253
-0.30(-7.50%)
Sep 21, 2022
4.558
4.750
3.955
4.000
76,534
-0.67(-14.36%)
Sep 20, 2022
4.625
4.790
4.555
4.670
18,527
-0.06(-1.28%)
Sep 19, 2022
4.700
4.747
4.513
4.731
15,903
-0.02(-0.40%)
Sep 16, 2022
5.050
5.050
4.551
4.750
43,537
-0.30(-5.94%)
Sep 15, 2022
4.950
5.100
4.950
5.050
20,393
+0.15(+3.06%)
Sep 14, 2022
5.050
5.200
4.900
4.900
23,844
-0.10(-2.00%)
Sep 13, 2022
5.100
5.250
5.000
5.000
37,220
-0.35(-6.54%)
Sep 12, 2022
5.250
5.400
5.150
5.350
38,038
-0.10(-1.83%)
Sep 09, 2022
5.350
5.500
5.100
5.450
33,609
+0.30(+5.83%)
Sep 08, 2022
5.050
5.150
5.000
5.150
12,342
+0.05(+0.98%)
Sep 07, 2022
5.200
5.200
4.952
5.100
13,763
+0.07(+1.49%)
Sep 06, 2022
5.100
5.144
4.905
5.025
17,564
-0.02(-0.50%)
Sep 02, 2022
5.300
5.300
5.000
5.050
9,102
-0.15(-2.88%)
Sep 01, 2022
5.250
5.250
4.900
5.200
69,000
+0.05(+0.97%)
Aug 31, 2022
5.300
5.300
5.000
5.150
22,703
-0.05(-0.96%)
Aug 30, 2022
5.400
5.450
5.050
5.200
17,851
+0.00(+0.00%)
Aug 29, 2022
5.500
5.542
5.150
5.200
25,496
-0.30(-5.45%)
Aug 26, 2022
5.700
5.850
5.500
5.500
42,297
-0.50(-8.33%)
Aug 25, 2022
5.850
6.000
5.700
6.000
21,506
+0.15(+2.56%)
Aug 24, 2022
5.600
5.900
5.475
5.850
21,517
+0.30(+5.41%)
Aug 23, 2022
5.600
5.600
5.300
5.550
16,189
+0.10(+1.83%)
Aug 22, 2022
5.350
5.450
5.250
5.450
26,892
+0.00(+0.00%)
Aug 19, 2022
5.450
5.542
5.300
5.450
30,996
-0.10(-1.80%)
Aug 18, 2022
5.600
5.900
5.350
5.550
73,515
+0.00(+0.00%)
Aug 17, 2022
5.550
5.650
5.300
5.550
61,350
+0.00(+0.00%)
Aug 16, 2022
5.900
5.950
5.500
5.550
66,336
-0.35(-5.93%)
Aug 15, 2022
5.650
5.950
5.500
5.900
77,336
+0.00(+0.00%)
Aug 12, 2022
5.850
6.097
5.250
5.900
385,297
+0.80(+15.69%)
Aug 11, 2022
5.000
5.250
4.862
5.100
680,075
+0.18(+3.73%)
Aug 10, 2022
5.000
5.105
4.850
4.917
55,051
+0.04(+0.79%)
Aug 09, 2022
5.250
5.250
4.851
4.878
61,391
-0.42(-7.96%)
Aug 08, 2022
5.350
5.399
5.200
5.300
11,507
+0.05(+0.95%)
Aug 05, 2022
5.300
5.475
5.225
5.250
22,421
-0.10(-1.87%)
Aug 04, 2022
5.050
5.400
4.954
5.350
80,020
+0.30(+5.94%)
Aug 03, 2022
5.450
5.450
4.949
5.050
44,850
+0.10(+2.01%)
Aug 02, 2022
5.250
5.250
4.889
4.950
29,593
-0.05(-0.99%)
Aug 01, 2022
5.050
5.450
4.950
5.000
35,725
-0.05(-0.99%)
Jul 29, 2022
5.050
5.100
4.900
5.050
18,250
+0.05(+1.01%)
Jul 28, 2022
5.200
5.250
4.900
5.000
49,688
-0.25(-4.77%)
Jul 27, 2022
5.350
5.350
5.150
5.250
16,493
-0.10(-1.87%)
Jul 26, 2022
5.800
5.800
5.300
5.350
22,206
-0.50(-8.55%)
Jul 25, 2022
6.050
6.199
5.650
5.850
14,971
-0.05(-0.85%)
Jul 22, 2022
6.400
6.400
5.850
5.900
17,242
-0.45(-7.09%)
Jul 21, 2022
6.600
6.700
6.350
6.350
27,926
-0.30(-4.51%)
Jul 20, 2022
6.250
6.704
6.150
6.650
27,901
+0.50(+8.13%)
Jul 19, 2022
6.000
6.300
5.600
6.150
26,901
+0.20(+3.36%)
Jul 18, 2022
5.250
6.000
5.250
5.950
46,167
+0.55(+10.19%)
Jul 15, 2022
5.250
5.500
5.100
5.400
14,175
+0.20(+3.85%)
Jul 14, 2022
5.150
5.275
5.050
5.200
46,125
+0.00(+0.00%)
Jul 13, 2022
5.050
5.300
5.025
5.200
45,495
-0.05(-0.95%)
Jul 12, 2022
5.200
5.650
5.000
5.250
40,452
+0.10(+1.94%)
Jul 11, 2022
5.600
5.650
5.100
5.150
74,047
-0.40(-7.21%)
Jul 08, 2022
5.750
5.750
5.100
5.550
44,925
-0.05(-0.89%)
Jul 07, 2022
5.000
5.600
5.000
5.600
47,040
+0.55(+10.89%)
Jul 06, 2022
5.450
5.450
4.950
5.050
23,498
+0.00(+0.00%)
Jul 05, 2022
5.000
5.400
4.801
5.050
28,151
+0.10(+2.01%)
Jul 01, 2022
5.150
5.200
4.824
4.950
34,763
-0.20(-3.87%)
Jun 30, 2022
5.200
5.250
4.800
5.150
16,759
+0.05(+0.98%)
Jun 29, 2022
5.250
5.350
4.900
5.100
34,483
-0.10(-1.92%)
Jun 28, 2022
5.200
5.350
5.000
5.200
55,234
+0.10(+1.96%)
Jun 27, 2022
5.450
5.550
5.000
5.100
119,343
-0.30(-5.56%)
Jun 24, 2022
5.650
5.800
5.250
5.400
802,493
-0.15(-2.70%)
Jun 23, 2022
4.950
5.600
4.950
5.550
117,917
+0.67(+13.61%)
Jun 22, 2022
4.850
5.150
4.800
4.885
50,975
+0.01(+0.29%)
Jun 21, 2022
5.000
5.250
4.751
4.871
73,014
-0.13(-2.58%)
Jun 17, 2022
4.900
5.250
4.881
5.000
84,525
+0.11(+2.23%)
Jun 16, 2022
4.753
4.978
4.644
4.891
46,979
+0.02(+0.39%)
Jun 15, 2022
4.750
4.990
4.750
4.872
24,924
+0.11(+2.33%)
Jun 14, 2022
4.800
5.000
4.537
4.761
27,893
-0.04(-0.87%)
Jun 13, 2022
5.200
5.237
4.697
4.803
47,057
-0.25(-4.89%)
Jun 10, 2022
5.000
5.075
4.950
5.050
47,071
-0.05(-0.98%)
Jun 09, 2022
5.300
5.400
4.850
5.100
70,654
-0.40(-7.27%)
Jun 08, 2022
5.150
5.700
5.150
5.500
157,945
+0.20(+3.77%)
Jun 07, 2022
4.800
5.400
4.800
5.300
61,320
+0.33(+6.69%)
Jun 06, 2022
4.900
5.150
4.851
4.968
66,009
+0.14(+2.84%)
Jun 03, 2022
4.598
4.899
4.548
4.830
35,345
+0.25(+5.55%)
Jun 02, 2022
4.835
5.050
3.975
4.577
145,460
-0.27(-5.64%)
Jun 01, 2022
5.250
5.250
4.700
4.850
56,414
-0.15(-3.00%)
May 31, 2022
5.050
5.150
4.945
5.000
36,609
+0.00(+0.01%)
May 27, 2022
5.150
5.150
4.810
5.000
39,368
-0.10(-1.97%)
May 26, 2022
4.900
5.150
4.765
5.100
32,438
+0.18(+3.64%)
May 25, 2022
4.780
4.971
4.588
4.921
24,422
+0.22(+4.69%)
May 24, 2022
5.000
5.300
4.600
4.700
60,911
-0.50(-9.61%)
May 23, 2022
5.200
5.350
5.000
5.200
17,340
-0.10(-1.89%)
May 20, 2022
5.600
5.700
5.000
5.300
39,204
-0.25(-4.50%)
May 19, 2022
5.400
5.650
5.300
5.550
28,673
+0.15(+2.78%)
May 18, 2022
5.350
5.700
5.300
5.400
33,450
-0.10(-1.82%)
May 17, 2022
5.650
5.650
5.200
5.500
52,231
+0.05(+0.92%)
May 16, 2022
5.100
5.550
4.803
5.450
84,687
+0.55(+11.21%)
May 13, 2022
5.400
5.550
4.617
4.901
102,239
-0.45(-8.40%)
May 12, 2022
5.250
5.750
5.100
5.350
119,018
+0.17(+3.38%)
May 11, 2022
5.750
5.750
5.150
5.175
48,874
-0.58(-10.00%)
May 10, 2022
5.950
6.900
5.562
5.750
196,627
+0.05(+0.88%)
May 09, 2022
6.050
6.300
5.600
5.700
41,937
-0.45(-7.32%)
May 06, 2022
6.500
6.500
5.850
6.150
24,927
-0.40(-6.11%)
May 05, 2022
6.850
6.850
6.350
6.550
29,175
-0.40(-5.76%)
May 04, 2022
6.600
6.950
6.200
6.950
54,477
+0.40(+6.11%)
May 03, 2022
6.250
6.850
6.250
6.550
36,803
+0.30(+4.80%)
May 02, 2022
6.050
6.350
5.950
6.250
36,364
+0.15(+2.46%)
Apr 29, 2022
6.100
6.800
6.050
6.100
81,044
-0.10(-1.61%)
Apr 28, 2022
6.250
6.400
6.000
6.200
36,415
-0.05(-0.80%)
Apr 27, 2022
6.500
6.500
6.200
6.250
28,650
-0.20(-3.10%)
Apr 26, 2022
6.700
6.840
6.250
6.450
57,375
-0.25(-3.73%)
Apr 25, 2022
6.950
6.950
6.600
6.700
68,244
-0.15(-2.19%)
Apr 22, 2022
6.950
7.100
6.650
6.850
32,172
-0.15(-2.14%)
Apr 21, 2022
7.600
7.650
6.850
7.000
36,330
-0.40(-5.41%)
Apr 20, 2022
7.150
7.800
6.850
7.400
54,964
+0.30(+4.23%)
Apr 19, 2022
6.700
7.300
6.600
7.100
43,842
+0.25(+3.65%)
Apr 18, 2022
6.750
7.250
6.500
6.850
100,528
-0.05(-0.72%)
Apr 14, 2022
7.000
7.300
6.800
6.900
72,551
-0.20(-2.82%)
Apr 13, 2022
8.000
9.675
6.875
7.100
349,305
-0.90(-11.25%)
Apr 12, 2022
8.200
8.390
7.950
8.000
31,602
-0.15(-1.84%)
Apr 11, 2022
9.000
9.100
7.950
8.150
58,444
-0.75(-8.43%)
Apr 08, 2022
9.600
9.600
8.800
8.900
40,557
-0.70(-7.29%)
Apr 07, 2022
9.550
10.75
9.251
9.600
77,774
-0.10(-1.03%)
Apr 06, 2022
9.850
9.916
9.500
9.700
21,193
-0.45(-4.43%)
Apr 05, 2022
11.20
11.40
10.00
10.15
49,066
-1.10(-9.78%)
Apr 04, 2022
9.300
11.60
9.250
11.25
126,125
+2.05(+22.28%)
Apr 01, 2022
9.400
9.650
9.100
9.200
48,240
-0.20(-2.13%)
Mar 31, 2022
9.500
9.650
9.050
9.400
38,512
-0.20(-2.08%)
Mar 30, 2022
8.750
9.950
8.601
9.600
87,924
+1.00(+11.63%)
Mar 29, 2022
8.900
9.425
8.550
8.600
115,715
-0.30(-3.37%)
Mar 28, 2022
9.250
9.350
8.400
8.900
60,191
-0.20(-2.20%)
Mar 25, 2022
9.400
9.400
9.000
9.100
35,413
-0.30(-3.19%)
Mar 24, 2022
8.900
9.649
8.800
9.400
34,529
+0.50(+5.62%)
Mar 23, 2022
9.550
9.575
8.850
8.900
64,694
-0.60(-6.32%)
Mar 22, 2022
9.600
10.15
9.100
9.500
87,208
-0.15(-1.55%)
Mar 21, 2022
10.70
10.70
9.500
9.650
55,208
-1.05(-9.81%)
Mar 18, 2022
10.55
11.00
10.15
10.70
44,417
+0.20(+1.90%)
Mar 17, 2022
9.950
10.72
9.800
10.50
25,854
+0.55(+5.53%)
Mar 16, 2022
9.750
10.29
9.500
9.950
45,104
+0.55(+5.85%)
Mar 15, 2022
9.150
9.550
8.900
9.400
79,677
+0.35(+3.87%)
Mar 14, 2022
10.80
10.80
8.850
9.050
75,709
-1.60(-15.02%)
Mar 11, 2022
12.00
12.15
10.60
10.65
28,660
-1.15(-9.75%)
Mar 10, 2022
12.60
12.60
11.50
11.80
28,097
-1.00(-7.81%)
Mar 09, 2022
11.80
12.80
11.75
12.80
37,255
+1.35(+11.79%)
Mar 08, 2022
11.35
12.35
10.90
11.45
26,825
+0.05(+0.44%)
Mar 07, 2022
11.75
12.50
11.05
11.40
34,436
-0.15(-1.30%)
Mar 04, 2022
11.65
11.95
11.43
11.55
39,948
-0.20(-1.70%)
Mar 03, 2022
13.75
13.95
11.70
11.75
46,502
-1.85(-13.60%)
Mar 02, 2022
12.30
14.00
12.30
13.60
52,818
+0.90(+7.09%)
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.