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
Avadel Pharmaceuticals Plc ADR
(NQ:
AVDL
)
15.95
+0.19 (+1.21%)
Official Closing Price
Updated: 4:15 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 (%)
Mar 29, 2019
1.470
1.520
1.350
1.440
246,600
-0.03(-2.04%)
Mar 28, 2019
1.550
1.550
1.440
1.470
113,258
-0.04(-2.65%)
Mar 27, 2019
1.480
1.540
1.420
1.510
193,654
+0.02(+1.34%)
Mar 26, 2019
1.460
1.590
1.457
1.490
165,846
+0.05(+3.47%)
Mar 25, 2019
1.500
1.525
1.430
1.440
72,505
-0.04(-2.70%)
Mar 22, 2019
1.570
1.590
1.470
1.480
192,100
-0.09(-5.73%)
Mar 21, 2019
1.630
1.700
1.560
1.570
113,159
-0.04(-2.48%)
Mar 20, 2019
1.660
1.660
1.570
1.610
86,095
-0.04(-2.42%)
Mar 19, 2019
1.700
1.700
1.560
1.650
105,690
-0.05(-2.94%)
Mar 18, 2019
1.680
1.771
1.680
1.700
134,301
+0.03(+1.80%)
Mar 15, 2019
2.100
2.100
1.617
1.670
473,100
-0.33(-16.50%)
Mar 14, 2019
1.980
2.060
1.930
2.000
374,447
+0.02(+1.01%)
Mar 13, 2019
2.080
2.080
1.960
1.980
106,753
-0.02(-1.00%)
Mar 12, 2019
2.070
2.140
1.970
2.000
127,345
+0.03(+1.52%)
Mar 11, 2019
2.050
2.050
1.930
1.970
38,558
-0.02(-1.01%)
Mar 08, 2019
2.000
2.030
1.920
1.990
69,300
-0.04(-1.97%)
Mar 07, 2019
1.850
2.030
1.800
2.030
378,502
+0.18(+9.73%)
Mar 06, 2019
1.980
1.980
1.830
1.850
99,047
-0.14(-7.04%)
Mar 05, 2019
2.010
2.040
1.940
1.990
46,469
-0.03(-1.49%)
Mar 04, 2019
2.180
2.180
1.970
2.020
124,323
-0.03(-1.46%)
Mar 01, 2019
1.920
2.070
1.890
2.050
146,800
+0.12(+6.22%)
Feb 28, 2019
1.870
1.950
1.820
1.930
124,753
+0.07(+3.76%)
Feb 27, 2019
1.950
1.990
1.850
1.860
82,899
-0.08(-4.12%)
Feb 26, 2019
2.030
2.118
1.910
1.940
99,717
-0.10(-4.90%)
Feb 25, 2019
2.080
2.080
2.015
2.040
100,978
-0.01(-0.49%)
Feb 22, 2019
2.050
2.110
2.000
2.050
75,400
+0.00(+0.00%)
Feb 21, 2019
2.050
2.100
2.000
2.050
85,966
+0.01(+0.49%)
Feb 20, 2019
2.200
2.200
2.030
2.040
43,037
-0.15(-6.85%)
Feb 19, 2019
2.180
2.250
2.160
2.190
53,642
+0.01(+0.46%)
Feb 15, 2019
2.010
2.350
2.010
2.180
153,500
+0.20(+10.10%)
Feb 14, 2019
2.050
2.080
1.960
1.980
36,100
-0.05(-2.46%)
Feb 13, 2019
1.990
2.180
1.990
2.030
105,893
+0.07(+3.57%)
Feb 12, 2019
2.220
2.220
1.940
1.960
221,028
-0.14(-6.67%)
Feb 11, 2019
2.300
2.310
2.100
2.100
117,429
-0.16(-7.08%)
Feb 08, 2019
2.450
2.485
2.220
2.260
315,600
-0.27(-10.67%)
Feb 07, 2019
2.430
2.698
2.320
2.530
519,957
-0.72(-22.15%)
Feb 06, 2019
3.150
3.350
3.009
3.250
74,686
-0.04(-1.22%)
Feb 05, 2019
3.280
3.540
3.070
3.290
162,995
+0.13(+4.11%)
Feb 04, 2019
2.800
3.280
2.800
3.160
164,322
+0.37(+13.26%)
Feb 01, 2019
2.760
2.860
2.680
2.790
40,800
+0.01(+0.36%)
Jan 31, 2019
2.740
2.840
2.690
2.780
44,460
+0.02(+0.72%)
Jan 30, 2019
2.700
2.830
2.520
2.760
79,749
+0.06(+2.22%)
Jan 29, 2019
2.240
2.740
2.240
2.700
90,888
+0.44(+19.47%)
Jan 28, 2019
2.540
2.540
2.220
2.260
72,649
-0.21(-8.50%)
Jan 25, 2019
2.500
2.690
2.460
2.470
34,000
-0.03(-1.20%)
Jan 24, 2019
2.510
2.600
2.382
2.500
43,000
+0.02(+0.81%)
Jan 23, 2019
2.560
2.590
2.370
2.480
65,161
-0.01(-0.40%)
Jan 22, 2019
2.520
2.560
2.475
2.490
18,032
-0.06(-2.35%)
Jan 18, 2019
2.680
2.680
2.440
2.550
53,600
-0.10(-3.77%)
Jan 17, 2019
2.640
2.730
2.590
2.650
56,869
+0.08(+3.11%)
Jan 16, 2019
2.910
2.950
2.557
2.570
179,289
-0.36(-12.29%)
Jan 15, 2019
2.960
2.960
2.810
2.930
91,814
-0.04(-1.35%)
Jan 14, 2019
3.000
3.000
2.900
2.970
96,069
-0.03(-1.00%)
Jan 11, 2019
2.890
3.030
2.760
3.000
115,100
+0.07(+2.39%)
Jan 10, 2019
2.850
2.998
2.735
2.930
53,768
+0.06(+2.09%)
Jan 09, 2019
3.030
3.030
2.830
2.870
75,230
-0.15(-4.97%)
Jan 08, 2019
3.030
3.170
2.875
3.020
69,675
+0.01(+0.33%)
Jan 07, 2019
2.690
3.010
2.650
3.010
105,640
+0.33(+12.31%)
Jan 04, 2019
3.010
3.110
2.640
2.680
235,000
-0.38(-12.42%)
Jan 03, 2019
2.870
3.150
2.870
3.060
481,131
+0.28(+10.07%)
Jan 02, 2019
2.520
2.900
2.405
2.780
106,482
+0.20(+7.75%)
Dec 31, 2018
2.470
2.600
2.360
2.580
363,000
+0.10(+4.03%)
Dec 28, 2018
2.420
2.750
2.320
2.480
352,200
+0.03(+1.22%)
Dec 27, 2018
1.760
2.590
1.760
2.450
736,860
+0.71(+40.80%)
Dec 26, 2018
1.800
1.890
1.690
1.740
304,733
-0.06(-3.33%)
Dec 24, 2018
1.950
2.070
1.760
1.800
234,700
-0.21(-10.45%)
Dec 21, 2018
2.180
2.270
2.000
2.010
963,600
-0.19(-8.64%)
Dec 20, 2018
2.240
2.310
2.020
2.200
342,259
-0.07(-3.08%)
Dec 19, 2018
2.270
2.455
2.250
2.270
236,009
+0.01(+0.44%)
Dec 18, 2018
2.300
2.420
2.120
2.260
219,316
+0.00(+0.00%)
Dec 17, 2018
2.340
2.459
2.260
2.260
194,820
-0.19(-7.76%)
Dec 14, 2018
2.660
2.683
2.405
2.450
203,500
-0.25(-9.26%)
Dec 13, 2018
2.680
2.740
2.663
2.700
97,108
+0.04(+1.50%)
Dec 12, 2018
2.630
2.710
2.541
2.660
162,088
+0.03(+1.14%)
Dec 11, 2018
2.700
2.750
2.550
2.630
140,042
+0.03(+1.15%)
Dec 10, 2018
2.650
2.650
2.500
2.600
138,417
-0.07(-2.62%)
Dec 07, 2018
2.660
2.860
2.620
2.670
59,300
+0.00(+0.00%)
Dec 06, 2018
2.800
2.840
2.670
2.670
63,466
-0.21(-7.29%)
Dec 04, 2018
3.000
3.130
2.860
2.880
101,600
-0.12(-4.00%)
Dec 03, 2018
3.110
3.110
3.000
3.000
106,421
-0.06(-1.96%)
Nov 30, 2018
3.050
3.140
3.025
3.060
82,800
+0.03(+0.99%)
Nov 29, 2018
3.040
3.135
3.000
3.030
114,948
+0.01(+0.33%)
Nov 28, 2018
3.010
3.310
2.990
3.020
247,926
-0.04(-1.31%)
Nov 27, 2018
3.040
3.060
2.945
3.060
193,326
+0.01(+0.33%)
Nov 26, 2018
3.210
3.280
3.010
3.050
100,130
-0.22(-6.73%)
Nov 23, 2018
2.990
3.320
2.950
3.270
49,200
+0.17(+5.48%)
Nov 21, 2018
3.100
3.100
3.100
0
+0.16(+5.44%)
Nov 20, 2018
3.050
3.090
2.910
2.940
68,063
-0.16(-5.16%)
Nov 19, 2018
3.290
3.300
2.980
3.100
131,834
-0.22(-6.63%)
Nov 16, 2018
3.390
3.400
3.310
3.320
112,500
-0.06(-1.78%)
Nov 15, 2018
3.400
3.500
3.350
3.380
63,763
-0.05(-1.46%)
Nov 14, 2018
3.500
3.500
3.350
3.430
73,740
-0.07(-2.00%)
Nov 13, 2018
3.530
3.660
3.340
3.500
509,173
+0.01(+0.29%)
Nov 12, 2018
3.560
3.600
3.400
3.490
132,620
-0.10(-2.79%)
Nov 09, 2018
3.320
3.630
3.260
3.590
367,100
+0.25(+7.49%)
Nov 08, 2018
3.270
3.350
3.140
3.340
152,816
+0.13(+4.05%)
Nov 07, 2018
3.000
3.385
2.950
3.210
530,176
+0.22(+7.36%)
Nov 06, 2018
3.110
3.200
2.800
2.990
758,147
-0.07(-2.29%)
Nov 05, 2018
3.620
3.950
2.800
3.060
924,492
-0.96(-23.88%)
Nov 02, 2018
4.110
4.300
4.020
4.020
24,600
-0.06(-1.47%)
Nov 01, 2018
4.050
4.200
3.980
4.080
69,699
+0.02(+0.49%)
Oct 31, 2018
4.150
4.160
3.880
4.060
136,642
-0.10(-2.40%)
Oct 30, 2018
4.160
4.540
4.000
4.160
119,623
+0.00(+0.00%)
Oct 29, 2018
4.170
4.210
4.080
4.160
76,881
+0.05(+1.22%)
Oct 26, 2018
4.080
4.240
4.000
4.110
69,100
-0.02(-0.48%)
Oct 25, 2018
4.050
4.240
4.010
4.130
52,700
+0.13(+3.25%)
Oct 24, 2018
4.100
4.210
3.960
4.000
84,587
-0.13(-3.15%)
Oct 23, 2018
3.990
4.180
3.950
4.130
68,846
+0.08(+1.98%)
Oct 22, 2018
4.130
4.130
3.990
4.050
70,103
-0.05(-1.22%)
Oct 19, 2018
4.240
4.240
4.000
4.100
78,300
-0.10(-2.38%)
Oct 18, 2018
4.240
4.260
4.060
4.200
79,621
+0.03(+0.72%)
Oct 17, 2018
4.410
4.410
4.150
4.170
54,793
-0.22(-5.01%)
Oct 16, 2018
4.260
4.410
4.180
4.390
106,968
+0.18(+4.28%)
Oct 15, 2018
4.420
4.420
4.160
4.210
97,221
-0.17(-3.88%)
Oct 12, 2018
4.570
4.570
4.320
4.380
101,500
-0.18(-3.95%)
Oct 11, 2018
4.540
4.691
4.530
4.560
83,702
-0.03(-0.65%)
Oct 10, 2018
4.610
4.730
4.510
4.590
72,718
-0.07(-1.50%)
Oct 09, 2018
4.390
4.700
4.390
4.660
94,235
+0.24(+5.43%)
Oct 08, 2018
4.420
4.560
4.220
4.420
36,208
-0.03(-0.67%)
Oct 05, 2018
4.480
4.520
4.400
4.450
78,300
-0.09(-1.98%)
Oct 04, 2018
4.610
4.630
4.450
4.540
114,389
-0.10(-2.16%)
Oct 03, 2018
4.500
4.830
4.500
4.640
157,593
+0.16(+3.57%)
Oct 02, 2018
4.300
4.510
4.300
4.480
112,794
+0.20(+4.67%)
Oct 01, 2018
4.400
4.790
4.260
4.280
105,241
-0.11(-2.51%)
Sep 28, 2018
4.250
4.521
4.135
4.390
154,300
+0.31(+7.60%)
Sep 27, 2018
4.120
4.220
3.980
4.080
128,474
-0.02(-0.49%)
Sep 26, 2018
4.350
4.400
4.070
4.100
98,728
-0.24(-5.53%)
Sep 25, 2018
4.290
4.460
4.290
4.340
110,176
+0.06(+1.40%)
Sep 24, 2018
4.410
4.480
4.250
4.280
151,104
-0.10(-2.28%)
Sep 21, 2018
4.460
4.535
4.330
4.380
135,900
-0.12(-2.67%)
Sep 20, 2018
4.420
4.560
4.420
4.500
68,687
+0.10(+2.27%)
Sep 19, 2018
4.260
4.600
4.260
4.400
85,836
+0.11(+2.56%)
Sep 18, 2018
4.280
4.399
4.180
4.290
120,363
+0.03(+0.70%)
Sep 17, 2018
4.390
4.480
4.200
4.260
222,872
-0.16(-3.62%)
Sep 14, 2018
4.600
4.660
4.350
4.420
154,700
-0.13(-2.86%)
Sep 13, 2018
4.750
4.870
4.495
4.550
171,881
-0.23(-4.81%)
Sep 12, 2018
5.000
5.120
4.730
4.780
207,060
-0.22(-4.40%)
Sep 11, 2018
4.780
5.060
4.761
5.000
174,397
+0.08(+1.63%)
Sep 10, 2018
5.030
5.101
4.880
4.920
73,064
-0.09(-1.80%)
Sep 07, 2018
4.810
5.020
4.790
5.010
119,000
+0.19(+3.94%)
Sep 06, 2018
4.830
4.865
4.670
4.820
127,260
-0.01(-0.21%)
Sep 05, 2018
4.960
5.150
4.760
4.830
155,354
-0.13(-2.62%)
Sep 04, 2018
5.160
5.160
4.920
4.960
173,569
-0.17(-3.31%)
Aug 31, 2018
5.130
5.130
5.130
0
+0.23(+4.69%)
Aug 30, 2018
4.710
4.930
4.650
4.900
395,877
+0.19(+4.03%)
Aug 29, 2018
4.560
4.780
4.448
4.710
279,876
+0.29(+6.56%)
Aug 28, 2018
4.430
4.470
4.350
4.420
158,624
+0.00(+0.00%)
Aug 27, 2018
4.400
4.530
4.350
4.420
144,352
+0.03(+0.68%)
Aug 24, 2018
4.430
4.470
4.370
4.390
67,900
-0.06(-1.35%)
Aug 23, 2018
4.410
4.520
4.350
4.450
290,977
+0.01(+0.23%)
Aug 22, 2018
4.480
4.545
4.380
4.440
555,212
-0.02(-0.45%)
Aug 21, 2018
4.340
4.510
4.250
4.460
343,013
+0.11(+2.53%)
Aug 20, 2018
4.730
4.730
4.290
4.350
326,098
-0.35(-7.45%)
Aug 17, 2018
4.750
4.800
4.530
4.700
290,000
-0.07(-1.47%)
Aug 16, 2018
4.940
4.990
4.720
4.770
430,148
-0.12(-2.45%)
Aug 15, 2018
4.990
5.010
4.820
4.890
467,097
-0.15(-2.98%)
Aug 14, 2018
5.070
5.080
4.960
5.040
249,774
+0.07(+1.41%)
Aug 13, 2018
4.940
5.090
4.850
4.970
215,678
+0.03(+0.61%)
Aug 10, 2018
5.110
5.140
4.820
4.940
353,500
-0.16(-3.14%)
Aug 09, 2018
5.290
5.290
5.035
5.100
309,677
-0.23(-4.23%)
Aug 08, 2018
5.200
5.490
4.930
5.325
336,556
+0.12(+2.40%)
Aug 07, 2018
5.700
5.850
4.664
5.200
963,646
-0.82(-13.62%)
Aug 06, 2018
6.180
6.240
5.980
6.020
210,018
-0.21(-3.37%)
Aug 03, 2018
6.430
6.430
6.220
6.230
171,800
-0.20(-3.11%)
Aug 02, 2018
6.200
6.470
6.185
6.430
256,866
+0.18(+2.88%)
Aug 01, 2018
6.350
6.350
6.200
6.250
126,246
-0.06(-0.95%)
Jul 31, 2018
6.330
6.330
6.180
6.310
131,843
+0.03(+0.48%)
Jul 30, 2018
6.220
6.303
6.200
6.280
116,827
+0.00(+0.00%)
Jul 27, 2018
6.280
6.280
6.130
6.280
160,600
+0.02(+0.32%)
Jul 26, 2018
6.370
6.370
6.200
6.260
87,941
-0.09(-1.42%)
Jul 25, 2018
6.550
6.590
6.320
6.350
104,547
-0.20(-3.05%)
Jul 24, 2018
6.810
6.810
6.460
6.550
173,453
-0.19(-2.82%)
Jul 23, 2018
6.810
6.940
6.730
6.740
129,506
-0.08(-1.17%)
Jul 20, 2018
6.950
6.990
6.700
6.820
113,684
-0.13(-1.87%)
Jul 19, 2018
6.950
7.021
6.870
6.950
119,144
+0.01(+0.14%)
Jul 18, 2018
6.980
6.980
6.710
6.940
82,279
-0.02(-0.29%)
Jul 17, 2018
6.870
7.030
6.690
6.960
119,520
+0.09(+1.31%)
Jul 16, 2018
7.090
7.100
6.611
6.870
219,505
-0.24(-3.38%)
Jul 13, 2018
7.120
7.270
7.080
7.110
159,889
-0.01(-0.14%)
Jul 12, 2018
7.150
7.220
6.960
7.120
734,001
-0.02(-0.28%)
Jul 11, 2018
6.590
7.160
6.520
7.140
799,397
+0.55(+8.35%)
Jul 10, 2018
6.230
6.640
6.220
6.590
431,280
+0.37(+5.95%)
Jul 09, 2018
6.250
6.340
6.150
6.220
122,864
-0.01(-0.16%)
Jul 06, 2018
6.210
6.320
6.160
6.230
152,515
-0.01(-0.16%)
Jul 05, 2018
6.140
6.251
6.000
6.240
156,417
+0.10(+1.63%)
Jul 03, 2018
6.140
6.140
6.140
0
-0.07(-1.13%)
Jul 02, 2018
6.150
6.242
6.020
6.210
237,811
+0.08(+1.31%)
Jun 29, 2018
6.080
6.260
5.960
6.130
288,988
+0.10(+1.66%)
Jun 28, 2018
6.470
6.610
5.990
6.030
277,355
-0.31(-4.89%)
Jun 27, 2018
6.200
6.420
6.040
6.340
460,985
+0.18(+2.92%)
Jun 26, 2018
6.000
6.210
5.700
6.160
1,808,524
+0.27(+4.58%)
Jun 25, 2018
6.290
6.338
5.600
5.890
712,128
-0.38(-6.06%)
Jun 22, 2018
6.670
6.690
6.080
6.270
918,748
-0.44(-6.56%)
Jun 21, 2018
7.530
7.570
6.640
6.710
721,877
-0.83(-11.01%)
Jun 20, 2018
7.390
7.570
7.380
7.540
122,626
+0.11(+1.48%)
Jun 19, 2018
7.460
7.502
7.270
7.430
137,184
-0.03(-0.40%)
Jun 18, 2018
7.610
7.610
7.440
7.460
183,219
-0.18(-2.36%)
Jun 15, 2018
7.750
7.590
7.640
199,640
-0.11(-1.42%)
Jun 14, 2018
7.640
7.760
7.310
7.750
226,006
+0.08(+1.04%)
Jun 13, 2018
7.250
7.710
7.200
7.670
361,787
+0.47(+6.53%)
Jun 12, 2018
7.420
7.700
7.180
7.200
326,436
-0.16(-2.17%)
Jun 11, 2018
7.660
7.830
7.350
7.360
470,367
-0.30(-3.92%)
Jun 08, 2018
7.200
7.740
7.160
7.660
778,162
+0.47(+6.54%)
Jun 07, 2018
7.350
7.430
7.110
7.190
202,431
-0.18(-2.44%)
Jun 06, 2018
7.370
7.613
7.120
7.370
224,955
-0.04(-0.54%)
Jun 05, 2018
7.330
7.434
7.310
7.410
165,442
+0.06(+0.82%)
Jun 04, 2018
7.350
7.699
7.350
7.350
324,852
+0.03(+0.41%)
Jun 01, 2018
7.020
7.380
7.000
7.320
334,594
+0.34(+4.87%)
May 31, 2018
6.700
7.120
6.590
6.980
347,900
+0.29(+4.33%)
May 30, 2018
6.530
6.780
6.520
6.690
273,392
+0.23(+3.56%)
May 29, 2018
6.760
6.880
6.390
6.460
634,426
-0.29(-4.30%)
May 25, 2018
6.750
6.750
6.750
0
+0.28(+4.33%)
May 24, 2018
6.480
6.696
6.340
6.470
241,366
-0.03(-0.46%)
May 23, 2018
6.640
6.850
6.480
6.500
576,970
-0.20(-2.99%)
May 22, 2018
6.820
6.950
6.630
6.700
550,064
-0.12(-1.76%)
May 21, 2018
6.990
7.090
6.770
6.820
653,660
-0.16(-2.29%)
May 18, 2018
6.980
7.090
6.910
6.980
210,607
+0.00(+0.00%)
May 17, 2018
6.920
7.110
6.830
6.980
613,514
+0.08(+1.16%)
May 16, 2018
7.000
7.200
6.880
6.900
440,545
-0.10(-1.43%)
May 15, 2018
6.950
7.130
6.910
7.000
411,504
-0.02(-0.28%)
May 14, 2018
6.900
7.170
6.872
7.020
527,455
+0.16(+2.33%)
May 11, 2018
6.680
6.908
6.540
6.860
827,703
+0.21(+3.16%)
May 10, 2018
6.540
7.050
6.500
6.650
1,207,313
+0.13(+1.99%)
May 09, 2018
6.650
6.740
6.480
6.520
654,592
-0.08(-1.21%)
May 08, 2018
6.730
6.872
6.570
6.600
203,717
-0.13(-1.93%)
May 07, 2018
6.770
6.950
6.600
6.730
469,353
-0.04(-0.59%)
May 04, 2018
6.790
7.050
6.760
6.770
445,813
-0.06(-0.88%)
May 03, 2018
6.670
6.880
6.590
6.830
280,391
+0.08(+1.19%)
May 02, 2018
6.560
6.880
6.170
6.750
1,150,795
+0.18(+2.74%)
May 01, 2018
6.630
6.930
6.540
6.570
410,906
-0.06(-0.90%)
Apr 30, 2018
6.900
6.960
6.580
6.630
649,978
-0.28(-4.05%)
Apr 27, 2018
7.100
7.240
6.850
6.910
616,892
-0.16(-2.26%)
Apr 26, 2018
7.100
7.170
7.050
7.070
188,979
-0.01(-0.14%)
Apr 25, 2018
7.200
7.210
7.060
7.080
77,910
-0.07(-0.98%)
Apr 24, 2018
6.980
7.180
6.980
7.150
283,490
+0.14(+2.00%)
Apr 23, 2018
7.160
7.340
6.860
7.010
149,211
-0.11(-1.54%)
Apr 20, 2018
7.120
7.176
7.030
7.120
113,325
-0.04(-0.56%)
Apr 19, 2018
7.290
7.550
7.140
7.160
83,618
-0.12(-1.65%)
Apr 18, 2018
7.410
7.490
7.270
7.280
157,087
-0.17(-2.28%)
Apr 17, 2018
7.150
7.620
7.070
7.450
368,960
+0.30(+4.20%)
Apr 16, 2018
7.270
7.374
7.130
7.150
170,819
-0.12(-1.65%)
Apr 13, 2018
7.460
7.460
7.260
7.270
170,419
-0.20(-2.68%)
Apr 12, 2018
7.750
7.810
7.430
7.470
249,606
-0.24(-3.11%)
Apr 11, 2018
7.780
7.830
7.560
7.710
396,241
-0.07(-0.90%)
Apr 10, 2018
7.470
7.940
7.470
7.780
745,775
+0.31(+4.15%)
Apr 09, 2018
7.490
7.610
7.330
7.470
331,917
+0.09(+1.22%)
Apr 06, 2018
7.310
7.550
7.300
7.380
374,004
-0.02(-0.27%)
Apr 05, 2018
7.460
7.630
7.300
7.400
435,612
-0.07(-0.94%)
Apr 04, 2018
7.290
7.588
7.290
7.470
355,817
+0.03(+0.40%)
Apr 03, 2018
7.210
7.550
7.120
7.440
411,585
+0.27(+3.77%)
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.