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
Lexicon Pharmaceutcl
(NQ:
LXRX
)
1.750
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2022
2.510
2.561
2.020
2.070
3,536,397
-0.78(-27.37%)
Feb 25, 2022
2.900
2.850
2.755
2.850
492,766
-0.05(-1.72%)
Feb 24, 2022
2.640
2.910
2.640
2.900
499,001
+0.14(+5.07%)
Feb 23, 2022
2.860
2.860
2.750
2.760
333,913
-0.09(-3.16%)
Feb 22, 2022
2.700
2.905
2.700
2.850
418,694
+0.11(+4.01%)
Feb 18, 2022
2.740
0
-0.14(-4.86%)
Feb 17, 2022
3.010
3.035
2.875
2.880
319,146
-0.17(-5.57%)
Feb 16, 2022
3.030
3.060
2.950
3.050
309,076
+0.03(+0.99%)
Feb 15, 2022
2.960
3.040
2.920
3.020
561,243
+0.08(+2.72%)
Feb 14, 2022
3.030
3.055
2.920
2.940
429,056
-0.06(-2.00%)
Feb 11, 2022
3.090
3.128
2.960
3.000
530,218
-0.09(-2.91%)
Feb 10, 2022
3.140
3.290
3.050
3.090
821,574
-0.11(-3.44%)
Feb 09, 2022
3.070
3.260
3.070
3.200
857,899
+0.16(+5.26%)
Feb 08, 2022
3.080
3.090
2.990
3.040
458,174
-0.06(-1.94%)
Feb 07, 2022
3.020
3.150
3.010
3.100
592,113
+0.06(+1.97%)
Feb 04, 2022
3.010
3.070
2.950
3.040
692,973
+0.04(+1.33%)
Feb 03, 2022
3.060
2.980
3.000
372,565
-0.11(-3.54%)
Feb 02, 2022
3.280
3.380
3.110
3.110
353,090
-0.17(-5.18%)
Feb 01, 2022
3.190
3.280
3.170
3.280
427,980
+0.11(+3.47%)
Jan 31, 2022
3.010
3.170
616,699
+0.15(+4.97%)
Jan 28, 2022
2.930
3.040
2.860
3.020
826,176
+0.10(+3.42%)
Jan 27, 2022
3.090
3.149
2.920
2.920
400,998
-0.14(-4.58%)
Jan 26, 2022
3.190
3.250
3.045
3.060
324,767
-0.08(-2.55%)
Jan 25, 2022
3.100
3.160
2.980
3.140
454,757
+0.01(+0.32%)
Jan 24, 2022
3.070
3.160
2.912
3.130
821,862
-0.02(-0.63%)
Jan 21, 2022
3.240
3.300
3.140
3.150
530,494
-0.10(-3.08%)
Jan 20, 2022
3.360
3.490
3.240
3.250
541,225
-0.06(-1.81%)
Jan 19, 2022
3.340
3.468
3.290
3.310
489,196
-0.02(-0.60%)
Jan 18, 2022
3.430
3.430
3.310
3.330
429,131
-0.12(-3.48%)
Jan 14, 2022
3.450
0
+0.06(+1.77%)
Jan 13, 2022
3.490
3.570
3.335
3.390
501,606
-0.09(-2.59%)
Jan 12, 2022
3.670
3.730
3.480
3.480
454,472
-0.20(-5.43%)
Jan 11, 2022
3.560
3.710
3.530
3.680
354,773
+0.10(+2.79%)
Jan 10, 2022
3.530
3.590
3.466
3.580
498,411
+0.05(+1.42%)
Jan 07, 2022
3.560
3.655
3.505
3.530
271,235
-0.04(-1.12%)
Jan 06, 2022
3.600
3.630
3.440
3.570
508,568
+0.02(+0.56%)
Jan 05, 2022
3.800
3.820
3.520
3.550
878,287
-0.29(-7.55%)
Jan 04, 2022
3.960
3.990
3.820
3.840
778,573
-0.05(-1.29%)
Jan 03, 2022
3.930
3.970
3.780
3.890
1,165,985
-0.05(-1.27%)
Dec 31, 2021
4.460
4.719
3.900
3.940
3,904,868
-0.23(-5.52%)
Dec 30, 2021
4.080
4.290
4.075
4.170
630,799
+0.07(+1.71%)
Dec 29, 2021
4.160
4.180
4.010
4.100
353,849
-0.09(-2.15%)
Dec 28, 2021
4.370
4.435
4.175
4.190
512,779
-0.18(-4.12%)
Dec 27, 2021
4.290
4.390
4.250
4.370
479,072
+0.01(+0.23%)
Dec 23, 2021
4.200
4.400
4.130
4.360
507,608
+0.16(+3.81%)
Dec 22, 2021
3.930
4.230
3.840
4.200
885,171
+0.24(+6.06%)
Dec 21, 2021
3.940
4.015
3.905
3.960
342,785
+0.05(+1.28%)
Dec 20, 2021
3.910
3.940
3.720
3.910
469,352
+0.04(+1.03%)
Dec 17, 2021
3.810
3.980
3.720
3.870
898,254
+0.06(+1.57%)
Dec 16, 2021
4.000
4.069
3.795
3.810
684,430
-0.17(-4.27%)
Dec 15, 2021
3.940
3.995
3.720
3.980
999,714
+0.03(+0.76%)
Dec 14, 2021
4.010
4.060
3.900
3.950
573,294
-0.14(-3.42%)
Dec 13, 2021
4.060
4.150
3.980
4.090
403,424
-0.02(-0.49%)
Dec 10, 2021
4.350
4.390
4.085
4.110
376,647
-0.21(-4.86%)
Dec 09, 2021
4.260
4.440
4.260
4.320
664,705
-0.01(-0.23%)
Dec 08, 2021
4.300
4.370
4.210
4.330
500,010
+0.00(+0.00%)
Dec 07, 2021
4.235
4.460
4.182
4.330
927,703
+0.20(+4.84%)
Dec 06, 2021
4.160
4.200
3.970
4.130
1,155,141
-0.04(-0.96%)
Dec 03, 2021
4.630
4.630
4.130
4.170
1,068,894
-0.41(-8.95%)
Dec 02, 2021
4.570
4.590
4.425
4.580
470,241
+0.00(+0.00%)
Dec 01, 2021
4.600
4.870
4.570
4.580
651,663
+0.00(+0.00%)
Nov 30, 2021
4.590
4.680
4.380
4.580
753,672
-0.08(-1.72%)
Nov 29, 2021
4.830
4.860
4.630
4.660
693,213
-0.08(-1.69%)
Nov 26, 2021
5.000
5.030
4.720
4.740
518,392
-0.40(-7.78%)
Nov 24, 2021
4.950
5.220
4.855
5.140
480,827
+0.12(+2.39%)
Nov 23, 2021
4.970
5.040
4.740
5.020
1,023,910
+0.10(+2.03%)
Nov 22, 2021
5.030
5.190
4.920
4.920
785,373
-0.04(-0.81%)
Nov 19, 2021
4.930
5.020
4.870
4.960
528,907
+0.02(+0.40%)
Nov 18, 2021
5.000
4.960
4.920
4.940
517,404
-0.07(-1.40%)
Nov 17, 2021
5.090
5.220
4.960
5.010
517,377
-0.08(-1.57%)
Nov 16, 2021
5.110
5.130
4.960
5.090
377,236
-0.06(-1.17%)
Nov 15, 2021
5.240
5.280
5.100
5.150
604,036
+0.05(+0.98%)
Nov 12, 2021
5.170
5.200
4.960
5.100
498,358
-0.02(-0.39%)
Nov 11, 2021
4.900
5.190
4.860
5.120
528,100
+0.26(+5.35%)
Nov 10, 2021
5.080
4.860
495,747
-0.21(-4.14%)
Nov 09, 2021
5.050
5.120
4.900
5.070
516,608
+0.02(+0.40%)
Nov 08, 2021
4.880
5.190
4.830
5.050
654,752
+0.21(+4.34%)
Nov 05, 2021
5.010
5.010
4.730
4.840
764,264
-0.13(-2.62%)
Nov 04, 2021
5.500
5.500
4.910
4.970
985,697
-0.80(-13.86%)
Nov 03, 2021
5.610
5.789
5.470
5.770
862,563
+0.17(+3.04%)
Nov 02, 2021
5.640
5.649
5.410
5.600
664,412
-0.08(-1.41%)
Nov 01, 2021
5.320
5.690
5.455
5.680
536,885
+0.39(+7.37%)
Oct 29, 2021
5.300
5.440
5.260
5.290
492,888
+0.01(+0.19%)
Oct 28, 2021
5.160
5.305
5.050
5.280
380,745
+0.15(+2.92%)
Oct 27, 2021
5.190
5.290
5.125
5.130
296,070
-0.09(-1.72%)
Oct 26, 2021
5.250
5.220
354,519
+0.01(+0.19%)
Oct 25, 2021
5.070
5.250
5.050
5.210
605,740
+0.11(+2.16%)
Oct 22, 2021
5.130
5.140
4.950
5.100
673,816
-0.06(-1.16%)
Oct 21, 2021
5.060
5.230
5.050
5.160
592,641
+0.06(+1.18%)
Oct 20, 2021
5.020
5.180
4.840
5.100
813,141
+0.07(+1.39%)
Oct 19, 2021
5.460
5.460
4.970
5.030
1,744,449
-0.40(-7.37%)
Oct 18, 2021
6.180
6.200
5.390
5.430
1,584,610
-0.73(-11.85%)
Oct 15, 2021
6.260
6.330
5.960
6.160
764,018
+0.00(+0.00%)
Oct 14, 2021
6.040
6.300
6.015
6.160
662,800
+0.14(+2.33%)
Oct 13, 2021
6.120
6.180
5.930
6.020
817,060
-0.10(-1.63%)
Oct 12, 2021
5.800
6.180
5.760
6.120
1,229,899
+0.37(+6.43%)
Oct 11, 2021
5.600
5.890
5.535
5.750
763,604
+0.18(+3.23%)
Oct 08, 2021
5.560
5.860
5.400
5.570
943,307
+0.02(+0.36%)
Oct 07, 2021
5.440
5.580
5.200
5.550
1,214,429
+0.14(+2.59%)
Oct 06, 2021
5.160
5.430
4.920
5.410
2,052,300
+0.56(+11.55%)
Oct 05, 2021
4.770
4.890
4.732
4.850
1,129,864
+0.09(+1.89%)
Oct 04, 2021
4.800
4.820
4.690
4.760
967,586
-0.06(-1.24%)
Oct 01, 2021
4.840
4.840
4.675
4.820
307,837
+0.00(+0.00%)
Sep 30, 2021
4.910
4.950
4.760
4.820
439,573
-0.09(-1.83%)
Sep 29, 2021
5.120
5.125
4.870
4.910
619,749
-0.21(-4.10%)
Sep 28, 2021
5.320
5.380
5.100
5.120
702,999
-0.23(-4.30%)
Sep 27, 2021
5.010
5.410
4.950
5.350
1,247,325
+0.41(+8.30%)
Sep 24, 2021
5.000
5.310
4.920
4.940
1,196,655
-0.09(-1.79%)
Sep 23, 2021
4.780
5.040
4.730
5.030
609,414
+0.31(+6.57%)
Sep 22, 2021
4.730
4.755
4.595
4.720
763,715
+0.03(+0.64%)
Sep 21, 2021
4.730
4.810
4.590
4.690
584,192
+0.01(+0.21%)
Sep 20, 2021
4.690
4.750
4.590
4.680
543,780
-0.18(-3.70%)
Sep 17, 2021
4.580
4.861
4.500
4.860
943,856
+0.28(+6.11%)
Sep 16, 2021
4.500
4.590
4.400
4.580
323,886
+0.04(+0.88%)
Sep 15, 2021
4.470
4.595
4.400
4.540
388,676
+0.08(+1.79%)
Sep 14, 2021
4.660
4.701
4.440
4.460
572,476
-0.15(-3.25%)
Sep 13, 2021
4.710
4.805
4.590
4.610
586,924
-0.05(-1.07%)
Sep 10, 2021
4.880
4.900
4.660
4.660
538,872
-0.17(-3.52%)
Sep 09, 2021
4.650
4.920
4.600
4.830
849,108
+0.20(+4.32%)
Sep 08, 2021
4.710
4.750
4.510
4.630
522,512
-0.14(-2.94%)
Sep 07, 2021
4.990
5.189
4.705
4.770
972,691
-0.20(-4.02%)
Sep 03, 2021
4.930
5.030
4.745
4.970
1,992,676
+0.07(+1.43%)
Sep 02, 2021
4.700
4.950
4.660
4.900
1,087,737
+0.18(+3.81%)
Sep 01, 2021
4.760
4.790
4.610
4.720
848,862
+0.00(+0.00%)
Aug 31, 2021
4.490
4.850
4.490
4.720
1,645,262
+0.20(+4.42%)
Aug 30, 2021
5.010
5.010
4.475
4.520
6,305,505
-0.09(-1.95%)
Aug 27, 2021
3.970
4.710
3.930
4.610
2,305,260
+0.66(+16.71%)
Aug 26, 2021
3.960
4.130
3.910
3.950
516,625
+0.00(+0.00%)
Aug 25, 2021
4.000
4.115
3.860
3.950
800,456
-0.01(-0.25%)
Aug 24, 2021
3.850
4.020
3.760
3.960
1,186,649
+0.08(+2.06%)
Aug 23, 2021
3.580
3.950
3.520
3.880
1,771,536
+0.41(+11.82%)
Aug 20, 2021
3.400
3.485
3.380
3.470
591,277
+0.05(+1.46%)
Aug 19, 2021
3.360
3.490
3.310
3.420
1,009,199
+0.02(+0.59%)
Aug 18, 2021
3.390
3.530
3.380
3.400
371,128
-0.08(-2.30%)
Aug 17, 2021
3.550
3.580
3.390
3.480
558,741
-0.13(-3.60%)
Aug 16, 2021
3.600
3.680
3.550
3.610
1,044,712
-0.02(-0.55%)
Aug 13, 2021
3.790
3.800
3.580
3.630
505,001
-0.17(-4.47%)
Aug 12, 2021
3.670
3.890
3.665
3.800
1,151,917
+0.12(+3.26%)
Aug 11, 2021
3.580
3.700
3.515
3.680
710,685
+0.12(+3.37%)
Aug 10, 2021
3.690
3.700
3.535
3.560
879,422
-0.17(-4.56%)
Aug 09, 2021
3.520
3.965
3.520
3.730
992,217
+0.17(+4.78%)
Aug 06, 2021
3.600
3.600
3.470
3.560
445,673
-0.03(-0.84%)
Aug 05, 2021
3.470
3.610
3.450
3.590
737,849
+0.18(+5.28%)
Aug 04, 2021
3.560
3.690
3.385
3.410
807,871
-0.20(-5.54%)
Aug 03, 2021
3.630
3.630
3.465
3.610
941,545
-0.04(-1.10%)
Aug 02, 2021
3.540
3.760
3.470
3.650
712,090
+0.11(+3.11%)
Jul 30, 2021
3.650
3.880
3.460
3.540
917,151
-0.04(-1.12%)
Jul 29, 2021
3.600
3.670
3.520
3.580
583,699
+0.03(+0.85%)
Jul 28, 2021
3.360
3.560
3.310
3.550
457,045
+0.17(+5.03%)
Jul 27, 2021
3.360
3.450
3.260
3.380
580,082
-0.01(-0.29%)
Jul 26, 2021
3.400
3.490
3.350
3.390
442,155
-0.01(-0.29%)
Jul 23, 2021
3.540
3.550
3.380
3.400
556,698
-0.15(-4.23%)
Jul 22, 2021
3.710
3.760
3.550
3.550
389,116
-0.18(-4.83%)
Jul 21, 2021
3.580
3.755
3.550
3.730
537,021
+0.21(+5.97%)
Jul 20, 2021
3.670
3.741
3.520
3.520
1,136,973
-0.17(-4.61%)
Jul 19, 2021
3.650
3.730
3.590
3.690
567,310
-0.02(-0.54%)
Jul 16, 2021
3.680
3.780
3.680
3.710
603,559
+0.02(+0.54%)
Jul 15, 2021
3.670
3.790
3.490
3.690
906,498
-0.01(-0.27%)
Jul 14, 2021
3.880
3.900
3.640
3.700
710,755
-0.18(-4.64%)
Jul 13, 2021
3.880
3.990
3.810
3.880
757,684
-0.06(-1.52%)
Jul 12, 2021
4.110
4.120
3.890
3.940
538,952
-0.14(-3.43%)
Jul 09, 2021
3.980
4.125
3.950
4.080
411,487
+0.10(+2.51%)
Jul 08, 2021
3.770
4.015
3.680
3.980
611,054
+0.09(+2.31%)
Jul 07, 2021
4.000
4.050
3.795
3.890
857,268
-0.12(-2.99%)
Jul 06, 2021
4.090
4.100
3.910
4.010
919,659
-0.11(-2.67%)
Jul 02, 2021
4.310
4.370
4.110
4.120
820,066
-0.24(-5.50%)
Jul 01, 2021
4.570
4.590
4.260
4.360
1,162,794
-0.23(-5.01%)
Jun 30, 2021
4.940
5.093
4.560
4.590
1,515,140
-0.41(-8.20%)
Jun 29, 2021
5.520
5.545
4.890
5.000
1,294,658
-0.52(-9.42%)
Jun 28, 2021
5.660
5.809
5.420
5.520
1,893,537
-0.20(-3.50%)
Jun 25, 2021
4.840
6.060
4.735
5.720
10,251,798
+0.90(+18.67%)
Jun 24, 2021
4.780
4.940
4.780
4.820
496,550
+0.06(+1.26%)
Jun 23, 2021
4.650
4.790
4.645
4.760
539,020
+0.08(+1.71%)
Jun 22, 2021
4.710
4.710
4.537
4.680
392,888
-0.04(-0.85%)
Jun 21, 2021
4.680
4.730
4.580
4.720
419,657
+0.08(+1.72%)
Jun 18, 2021
4.660
4.730
4.540
4.640
480,817
-0.10(-2.11%)
Jun 17, 2021
4.800
4.870
4.675
4.740
475,065
-0.05(-1.04%)
Jun 16, 2021
4.780
4.830
4.630
4.790
531,579
+0.05(+1.05%)
Jun 15, 2021
4.880
4.880
4.610
4.740
733,478
-0.05(-1.04%)
Jun 14, 2021
4.890
4.945
4.730
4.790
475,374
-0.08(-1.64%)
Jun 11, 2021
4.820
4.920
4.720
4.870
403,992
+0.03(+0.62%)
Jun 10, 2021
5.050
5.110
4.800
4.840
611,396
-0.10(-2.02%)
Jun 09, 2021
4.850
5.110
4.820
4.940
770,932
+0.11(+2.28%)
Jun 08, 2021
4.890
4.980
4.690
4.830
967,108
+0.02(+0.42%)
Jun 07, 2021
4.440
4.900
4.420
4.810
834,280
+0.37(+8.33%)
Jun 04, 2021
4.460
4.491
4.348
4.440
391,290
+0.00(+0.00%)
Jun 03, 2021
4.540
4.620
4.400
4.440
799,730
-0.15(-3.27%)
Jun 02, 2021
4.460
4.610
4.450
4.590
514,481
+0.12(+2.68%)
Jun 01, 2021
4.440
4.480
4.240
4.470
554,014
+0.08(+1.82%)
May 28, 2021
4.550
4.610
4.380
4.390
402,465
-0.15(-3.30%)
May 27, 2021
4.340
4.600
4.260
4.540
1,027,562
+0.23(+5.34%)
May 26, 2021
4.140
4.330
4.130
4.310
263,635
+0.19(+4.61%)
May 25, 2021
4.160
4.220
4.060
4.120
621,378
-0.05(-1.20%)
May 24, 2021
4.360
4.400
4.110
4.170
593,431
-0.19(-4.36%)
May 21, 2021
4.380
4.470
4.310
4.360
394,379
+0.01(+0.23%)
May 20, 2021
4.290
4.370
4.230
4.350
355,958
+0.07(+1.64%)
May 19, 2021
4.230
4.300
4.120
4.280
469,442
-0.01(-0.23%)
May 18, 2021
4.200
4.420
4.200
4.290
819,330
+0.06(+1.42%)
May 17, 2021
4.300
4.340
4.190
4.230
592,291
-0.10(-2.31%)
May 14, 2021
4.220
4.350
4.180
4.330
631,872
+0.13(+3.10%)
May 13, 2021
4.400
4.420
4.110
4.200
524,343
-0.18(-4.11%)
May 12, 2021
4.340
4.538
4.295
4.380
518,850
-0.05(-1.13%)
May 11, 2021
4.300
4.520
4.210
4.430
498,930
+0.04(+0.91%)
May 10, 2021
4.630
4.630
4.340
4.390
580,008
-0.19(-4.15%)
May 07, 2021
4.420
4.780
4.420
4.580
594,383
+0.12(+2.69%)
May 06, 2021
4.550
4.600
4.320
4.460
734,533
-0.14(-3.04%)
May 05, 2021
4.650
4.820
4.550
4.600
451,703
-0.03(-0.65%)
May 04, 2021
4.800
4.870
4.410
4.630
1,381,888
-0.21(-4.34%)
May 03, 2021
4.910
5.050
4.730
4.840
641,447
-0.02(-0.41%)
Apr 30, 2021
4.940
5.160
4.830
4.860
803,600
-0.18(-3.57%)
Apr 29, 2021
5.110
5.150
4.940
5.040
563,050
-0.04(-0.79%)
Apr 28, 2021
5.200
5.250
5.070
5.080
496,033
-0.18(-3.42%)
Apr 27, 2021
5.560
5.620
5.190
5.260
838,951
-0.06(-1.13%)
Apr 26, 2021
4.970
5.360
4.960
5.320
946,032
+0.35(+7.04%)
Apr 23, 2021
5.150
5.240
4.965
4.970
669,100
-0.17(-3.31%)
Apr 22, 2021
5.080
5.310
5.020
5.140
630,159
+0.05(+0.98%)
Apr 21, 2021
4.840
5.130
4.800
5.090
733,839
+0.21(+4.30%)
Apr 20, 2021
4.780
4.970
4.710
4.880
881,600
+0.04(+0.83%)
Apr 19, 2021
5.060
5.090
4.820
4.840
882,117
-0.21(-4.16%)
Apr 16, 2021
5.220
5.250
4.910
5.050
926,000
-0.16(-3.07%)
Apr 15, 2021
5.220
5.370
5.110
5.210
685,199
+0.02(+0.39%)
Apr 14, 2021
5.170
5.390
5.170
5.190
888,961
-0.01(-0.19%)
Apr 13, 2021
5.110
5.460
5.110
5.200
831,498
+0.13(+2.56%)
Apr 12, 2021
5.350
5.360
5.050
5.070
749,975
-0.30(-5.59%)
Apr 09, 2021
5.430
5.520
5.320
5.370
739,200
-0.06(-1.10%)
Apr 08, 2021
5.510
5.550
5.380
5.430
646,982
-0.07(-1.27%)
Apr 07, 2021
5.610
5.640
5.420
5.500
764,617
-0.15(-2.65%)
Apr 06, 2021
5.750
5.810
5.630
5.650
1,043,031
-0.12(-2.08%)
Apr 05, 2021
5.970
6.030
5.740
5.770
933,229
-0.10(-1.70%)
Apr 01, 2021
5.940
6.110
5.850
5.870
560,800
+0.00(+0.00%)
Mar 31, 2021
5.640
5.925
5.640
5.870
727,318
+0.20(+3.53%)
Mar 30, 2021
5.790
5.790
5.520
5.670
825,588
-0.14(-2.41%)
Mar 29, 2021
5.820
5.870
5.660
5.810
734,235
-0.07(-1.19%)
Mar 26, 2021
6.100
6.140
5.660
5.880
687,600
-0.17(-2.81%)
Mar 25, 2021
5.675
6.085
5.660
6.050
1,057,236
+0.22(+3.77%)
Mar 24, 2021
6.280
6.360
5.820
5.830
829,302
-0.36(-5.82%)
Mar 23, 2021
6.510
6.540
6.130
6.190
1,404,880
-0.38(-5.78%)
Mar 22, 2021
6.640
6.750
6.490
6.570
768,724
-0.12(-1.79%)
Mar 19, 2021
6.490
6.790
6.410
6.690
2,524,900
+0.33(+5.19%)
Mar 18, 2021
6.510
6.690
6.260
6.360
957,746
-0.23(-3.49%)
Mar 17, 2021
6.440
6.620
6.330
6.590
1,082,830
-0.07(-1.05%)
Mar 16, 2021
6.810
6.880
6.530
6.660
1,239,379
-0.21(-3.06%)
Mar 15, 2021
6.890
7.110
6.740
6.870
1,313,047
+0.00(+0.00%)
Mar 12, 2021
6.690
6.970
6.550
6.870
1,023,700
-0.08(-1.15%)
Mar 11, 2021
7.110
7.390
6.750
6.950
1,799,099
-0.35(-4.79%)
Mar 10, 2021
7.150
7.430
7.050
7.300
938,618
+0.25(+3.55%)
Mar 09, 2021
6.910
7.200
6.750
7.050
1,513,925
+0.31(+4.68%)
Mar 08, 2021
6.800
7.010
6.610
6.735
940,389
-0.04(-0.66%)
Mar 05, 2021
6.720
6.790
5.990
6.780
1,693,500
+0.12(+1.80%)
Mar 04, 2021
7.050
7.230
6.450
6.660
2,009,960
-0.52(-7.24%)
Mar 03, 2021
7.480
7.529
7.170
7.180
1,394,279
-0.25(-3.36%)
Mar 02, 2021
7.650
7.680
7.400
7.430
655,855
-0.17(-2.24%)
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.