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
Mesoblast Ltd ADR
(NQ:
MESO
)
7.240
-0.040 (-0.55%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
5.110
5.310
5.110
5.250
83,600
+0.11(+2.14%)
Mar 28, 2019
5.070
5.140
4.950
5.140
60,439
+0.14(+2.80%)
Mar 27, 2019
5.010
5.029
4.950
5.000
73,227
-0.14(-2.72%)
Mar 26, 2019
4.870
5.140
4.870
5.140
76,101
+0.29(+5.98%)
Mar 25, 2019
5.030
5.030
4.850
4.850
67,040
+0.00(+0.00%)
Mar 22, 2019
4.930
4.943
4.800
4.850
64,700
-0.01(-0.21%)
Mar 21, 2019
4.980
4.980
4.761
4.860
52,302
+0.07(+1.46%)
Mar 20, 2019
4.990
4.990
4.650
4.790
143,746
-0.43(-8.24%)
Mar 19, 2019
5.370
5.530
5.150
5.220
157,922
+0.05(+0.97%)
Mar 18, 2019
4.640
5.250
4.640
5.170
340,050
+0.79(+18.04%)
Mar 15, 2019
4.500
4.500
4.380
4.380
73,900
+0.08(+1.86%)
Mar 14, 2019
4.400
4.400
4.300
4.300
52,631
-0.14(-3.15%)
Mar 13, 2019
4.320
4.550
4.300
4.440
101,292
+0.12(+2.78%)
Mar 12, 2019
4.270
4.370
4.170
4.320
68,923
+0.10(+2.37%)
Mar 11, 2019
4.250
4.280
4.200
4.220
50,081
-0.03(-0.71%)
Mar 08, 2019
4.250
4.270
4.180
4.250
14,400
+0.00(+0.00%)
Mar 07, 2019
4.280
4.300
4.210
4.250
23,886
+0.01(+0.24%)
Mar 06, 2019
4.380
4.380
4.190
4.240
34,495
-0.11(-2.53%)
Mar 05, 2019
4.320
4.425
4.280
4.350
25,390
+0.09(+2.11%)
Mar 04, 2019
4.330
4.330
4.230
4.260
28,648
-0.07(-1.62%)
Mar 01, 2019
4.480
4.610
4.330
4.330
36,400
-0.05(-1.14%)
Feb 28, 2019
4.580
4.580
4.350
4.380
41,489
-0.25(-5.40%)
Feb 27, 2019
4.660
4.660
4.540
4.630
31,003
-0.03(-0.64%)
Feb 26, 2019
4.510
4.787
4.470
4.660
81,106
+0.14(+3.10%)
Feb 25, 2019
4.610
4.640
4.500
4.520
81,874
+0.08(+1.80%)
Feb 22, 2019
4.220
4.480
4.210
4.440
75,000
+0.25(+5.97%)
Feb 21, 2019
4.320
4.320
4.150
4.190
70,428
-0.07(-1.64%)
Feb 20, 2019
4.370
4.370
4.250
4.260
65,969
+0.06(+1.43%)
Feb 19, 2019
4.360
4.360
4.150
4.200
43,751
-0.03(-0.71%)
Feb 15, 2019
4.210
4.310
4.200
4.230
10,600
+0.00(+0.00%)
Feb 14, 2019
4.200
4.250
4.180
4.230
19,735
-0.04(-0.94%)
Feb 13, 2019
4.260
4.300
4.200
4.270
39,354
+0.05(+1.18%)
Feb 12, 2019
4.253
4.253
4.140
4.220
22,834
+0.02(+0.48%)
Feb 11, 2019
4.330
4.330
4.180
4.200
37,970
-0.07(-1.64%)
Feb 08, 2019
4.140
4.270
4.140
4.270
26,100
+0.05(+1.18%)
Feb 07, 2019
4.310
4.310
4.180
4.220
24,787
-0.04(-0.94%)
Feb 06, 2019
4.460
4.460
4.255
4.260
54,755
-0.06(-1.41%)
Feb 05, 2019
4.300
4.470
4.245
4.321
66,777
+0.01(+0.26%)
Feb 04, 2019
4.440
4.440
4.250
4.310
37,971
-0.13(-2.93%)
Feb 01, 2019
4.450
4.480
4.220
4.440
43,900
+0.03(+0.68%)
Jan 31, 2019
4.490
4.570
4.400
4.410
55,146
-0.13(-2.86%)
Jan 30, 2019
4.580
4.710
4.441
4.540
64,903
-0.04(-0.87%)
Jan 29, 2019
4.580
4.650
4.480
4.580
16,208
-0.02(-0.43%)
Jan 28, 2019
4.690
4.757
4.560
4.600
54,028
-0.14(-2.95%)
Jan 25, 2019
4.690
4.780
4.610
4.740
44,900
+0.03(+0.64%)
Jan 24, 2019
4.730
4.780
4.704
4.710
7,843
-0.07(-1.46%)
Jan 23, 2019
4.770
4.900
4.720
4.780
18,749
+0.09(+1.92%)
Jan 22, 2019
4.690
4.770
4.620
4.690
20,702
-0.03(-0.64%)
Jan 18, 2019
4.870
4.940
4.700
4.720
39,900
-0.06(-1.26%)
Jan 17, 2019
4.800
4.800
4.550
4.780
19,183
-0.04(-0.83%)
Jan 16, 2019
4.760
4.960
4.760
4.820
38,447
+0.12(+2.55%)
Jan 15, 2019
4.720
4.737
4.650
4.700
21,609
-0.01(-0.21%)
Jan 14, 2019
4.680
4.770
4.600
4.710
16,501
-0.07(-1.46%)
Jan 11, 2019
4.690
4.800
4.650
4.780
16,200
+0.16(+3.46%)
Jan 10, 2019
4.800
4.810
4.610
4.620
39,969
-0.26(-5.33%)
Jan 09, 2019
4.930
4.950
4.840
4.880
31,258
+0.02(+0.41%)
Jan 08, 2019
4.800
4.910
4.770
4.860
15,160
+0.10(+2.10%)
Jan 07, 2019
4.750
4.920
4.700
4.760
55,017
+0.06(+1.28%)
Jan 04, 2019
4.550
4.760
4.500
4.700
47,700
+0.17(+3.75%)
Jan 03, 2019
4.450
4.530
4.300
4.530
47,466
+0.04(+0.89%)
Jan 02, 2019
4.300
4.600
4.274
4.490
71,040
+0.37(+8.98%)
Dec 31, 2018
4.140
4.200
3.960
4.120
82,100
+0.17(+4.30%)
Dec 28, 2018
3.900
4.240
3.900
3.950
183,000
+0.35(+9.72%)
Dec 27, 2018
3.750
3.800
3.498
3.600
49,157
+0.00(+0.00%)
Dec 26, 2018
3.500
3.650
3.500
3.600
72,277
+0.06(+1.69%)
Dec 24, 2018
3.350
3.600
3.350
3.540
22,300
+0.03(+0.85%)
Dec 21, 2018
3.700
3.760
3.470
3.510
53,500
-0.24(-6.40%)
Dec 20, 2018
3.830
3.856
3.600
3.750
44,577
-0.16(-4.09%)
Dec 19, 2018
3.990
4.040
3.830
3.910
31,066
+0.08(+2.09%)
Dec 18, 2018
4.000
4.070
3.730
3.830
68,751
-0.17(-4.25%)
Dec 17, 2018
4.040
4.150
4.000
4.000
76,673
-0.13(-3.15%)
Dec 14, 2018
4.380
4.380
4.080
4.130
45,000
-0.27(-6.14%)
Dec 13, 2018
4.590
4.590
4.288
4.400
58,359
+0.16(+3.77%)
Dec 12, 2018
4.120
4.290
4.000
4.240
44,747
+0.12(+2.91%)
Dec 11, 2018
4.230
4.250
4.000
4.120
76,770
-0.13(-3.06%)
Dec 10, 2018
4.360
4.440
4.200
4.250
41,723
-0.20(-4.49%)
Dec 07, 2018
4.560
4.600
4.360
4.450
53,300
-0.08(-1.77%)
Dec 06, 2018
4.600
4.600
4.200
4.530
45,398
-0.13(-2.79%)
Dec 04, 2018
4.700
4.790
4.470
4.660
42,300
-0.09(-2.00%)
Dec 03, 2018
4.860
4.930
4.700
4.755
78,997
-0.11(-2.16%)
Nov 30, 2018
4.860
4.860
4.750
4.860
20,600
+0.00(+0.00%)
Nov 29, 2018
4.710
4.910
4.710
4.860
16,197
+0.03(+0.62%)
Nov 28, 2018
4.720
4.930
4.660
4.830
43,391
+0.04(+0.84%)
Nov 27, 2018
4.940
4.940
4.700
4.790
22,235
-0.16(-3.23%)
Nov 26, 2018
4.800
5.050
4.780
4.950
58,837
+0.18(+3.77%)
Nov 23, 2018
4.600
4.840
4.590
4.770
9,100
+0.08(+1.71%)
Nov 21, 2018
4.690
4.690
4.690
0
+0.06(+1.30%)
Nov 20, 2018
4.670
4.770
4.580
4.630
66,238
-0.19(-3.94%)
Nov 19, 2018
5.080
5.109
4.700
4.820
84,352
-0.28(-5.49%)
Nov 16, 2018
5.000
5.140
5.000
5.100
42,600
+0.00(+0.00%)
Nov 15, 2018
4.950
5.220
4.930
5.100
56,550
+0.17(+3.45%)
Nov 14, 2018
5.000
5.130
4.816
4.930
95,201
-0.17(-3.33%)
Nov 13, 2018
5.250
5.500
5.020
5.100
124,057
-0.38(-6.93%)
Nov 12, 2018
5.970
6.000
5.130
5.480
270,531
-2.10(-27.70%)
Nov 09, 2018
7.650
7.900
7.370
7.580
121,800
+0.19(+2.57%)
Nov 08, 2018
7.680
7.750
7.360
7.390
65,382
-0.71(-8.77%)
Nov 07, 2018
7.800
8.150
7.750
8.100
135,207
+0.52(+6.86%)
Nov 06, 2018
7.400
7.580
7.400
7.580
56,110
+0.13(+1.74%)
Nov 05, 2018
7.150
7.500
7.150
7.450
109,945
+0.27(+3.76%)
Nov 02, 2018
7.250
7.500
7.040
7.180
78,300
-0.08(-1.10%)
Nov 01, 2018
7.250
7.500
7.170
7.260
64,697
+0.21(+2.98%)
Oct 31, 2018
6.820
7.140
6.820
7.050
46,653
+0.35(+5.22%)
Oct 30, 2018
6.500
6.730
6.500
6.700
38,008
+0.37(+5.85%)
Oct 29, 2018
6.360
6.550
6.260
6.330
25,113
-0.02(-0.31%)
Oct 26, 2018
6.330
6.440
6.170
6.350
31,700
-0.05(-0.78%)
Oct 25, 2018
6.060
6.450
6.060
6.400
41,992
+0.11(+1.75%)
Oct 24, 2018
6.640
6.700
6.200
6.290
78,514
-0.34(-5.13%)
Oct 23, 2018
6.620
6.705
6.420
6.630
13,241
-0.12(-1.78%)
Oct 22, 2018
6.790
6.790
6.510
6.750
38,354
-0.07(-1.03%)
Oct 19, 2018
7.050
7.240
6.820
6.820
33,000
-0.23(-3.26%)
Oct 18, 2018
7.190
7.310
7.020
7.050
17,835
-0.21(-2.89%)
Oct 17, 2018
7.380
7.443
7.070
7.260
25,995
-0.12(-1.63%)
Oct 16, 2018
7.210
7.610
7.210
7.380
21,798
+0.18(+2.50%)
Oct 15, 2018
7.460
7.460
7.190
7.200
24,064
+0.01(+0.14%)
Oct 12, 2018
7.010
7.360
7.010
7.190
49,500
+0.30(+4.35%)
Oct 11, 2018
7.090
7.101
6.780
6.890
63,310
-0.33(-4.57%)
Oct 10, 2018
7.460
7.510
7.180
7.220
74,639
-0.12(-1.63%)
Oct 09, 2018
7.170
7.390
7.170
7.340
30,504
+0.04(+0.55%)
Oct 08, 2018
7.330
7.470
7.190
7.300
41,894
+0.09(+1.25%)
Oct 05, 2018
7.660
7.660
7.150
7.210
68,700
-0.47(-6.12%)
Oct 04, 2018
7.750
8.020
7.620
7.680
97,569
+0.04(+0.52%)
Oct 03, 2018
7.430
7.680
7.430
7.640
98,389
+0.57(+8.06%)
Oct 02, 2018
7.750
7.750
7.030
7.070
396,085
-1.53(-17.79%)
Oct 01, 2018
8.350
8.780
8.320
8.600
230,158
+0.44(+5.39%)
Sep 28, 2018
7.620
8.270
7.620
8.160
276,000
+0.55(+7.23%)
Sep 27, 2018
7.840
7.900
7.470
7.610
322,027
-0.34(-4.28%)
Sep 26, 2018
7.240
7.960
7.200
7.950
173,605
+0.82(+11.57%)
Sep 25, 2018
6.900
7.150
6.831
7.126
129,910
+0.25(+3.57%)
Sep 24, 2018
6.780
6.880
6.620
6.880
44,462
+0.18(+2.69%)
Sep 21, 2018
6.750
7.150
6.700
6.700
244,100
+0.07(+1.06%)
Sep 20, 2018
6.750
6.750
6.490
6.630
94,244
+0.20(+3.12%)
Sep 19, 2018
6.290
6.580
6.192
6.430
122,081
+0.28(+4.59%)
Sep 18, 2018
6.080
6.210
6.070
6.147
27,196
+0.04(+0.61%)
Sep 17, 2018
6.060
6.230
6.060
6.110
34,078
+0.03(+0.49%)
Sep 14, 2018
6.100
6.100
5.860
6.080
22,700
+0.15(+2.53%)
Sep 13, 2018
5.950
5.981
5.880
5.930
16,055
-0.03(-0.50%)
Sep 12, 2018
5.980
6.000
5.820
5.960
23,962
+0.05(+0.85%)
Sep 11, 2018
5.800
5.940
5.701
5.910
30,723
+0.06(+1.03%)
Sep 10, 2018
5.920
6.030
5.800
5.850
23,431
-0.13(-2.17%)
Sep 07, 2018
5.960
6.060
5.850
5.980
45,200
-0.06(-0.95%)
Sep 06, 2018
6.000
6.118
5.959
6.037
39,747
-0.00(-0.04%)
Sep 05, 2018
6.160
6.170
5.910
6.040
68,200
-0.23(-3.67%)
Sep 04, 2018
6.200
6.471
6.120
6.270
49,841
+0.19(+3.12%)
Aug 31, 2018
6.080
6.080
6.080
0
-0.03(-0.49%)
Aug 30, 2018
6.300
6.300
6.070
6.110
83,707
+0.13(+2.17%)
Aug 29, 2018
5.780
6.020
5.780
5.980
79,156
+0.18(+3.10%)
Aug 28, 2018
6.090
6.090
5.725
5.800
74,117
-0.21(-3.49%)
Aug 27, 2018
6.080
6.100
5.980
6.010
46,208
+0.06(+1.01%)
Aug 24, 2018
5.910
5.980
5.900
5.950
52,300
+0.03(+0.51%)
Aug 23, 2018
5.900
5.950
5.824
5.920
38,004
-0.08(-1.33%)
Aug 22, 2018
5.950
6.060
5.910
6.000
67,149
+0.14(+2.39%)
Aug 21, 2018
5.850
6.000
5.791
5.860
81,692
-0.12(-2.01%)
Aug 20, 2018
6.350
6.350
5.850
5.980
131,020
-0.32(-5.08%)
Aug 17, 2018
5.810
6.500
5.650
6.300
413,000
+0.39(+6.60%)
Aug 16, 2018
5.870
6.130
5.865
5.910
19,079
-0.02(-0.34%)
Aug 15, 2018
6.030
6.030
5.870
5.930
34,297
-0.17(-2.79%)
Aug 14, 2018
6.000
6.150
6.000
6.100
29,789
-0.05(-0.81%)
Aug 13, 2018
6.210
6.210
6.050
6.150
41,995
-0.15(-2.38%)
Aug 10, 2018
6.350
6.350
6.240
6.300
38,200
+0.00(+0.00%)
Aug 09, 2018
6.270
6.370
6.250
6.300
32,212
+0.11(+1.78%)
Aug 08, 2018
6.190
6.320
6.110
6.190
56,705
-0.16(-2.52%)
Aug 07, 2018
6.400
6.480
6.350
6.350
31,171
-0.05(-0.78%)
Aug 06, 2018
6.400
6.480
6.400
6.400
20,491
-0.02(-0.31%)
Aug 03, 2018
6.700
6.700
6.280
6.420
57,600
-0.13(-1.98%)
Aug 02, 2018
6.790
6.790
6.510
6.550
37,956
-0.32(-4.66%)
Aug 01, 2018
7.100
7.100
6.780
6.870
56,334
-0.23(-3.24%)
Jul 31, 2018
7.070
7.130
6.940
7.100
74,023
+0.02(+0.28%)
Jul 30, 2018
6.900
7.274
6.811
7.080
176,621
+0.18(+2.61%)
Jul 27, 2018
6.840
7.020
6.800
6.900
93,700
+0.16(+2.37%)
Jul 26, 2018
6.630
6.790
6.400
6.740
182,822
+0.02(+0.30%)
Jul 25, 2018
6.890
6.890
6.500
6.720
80,013
-0.29(-4.14%)
Jul 24, 2018
7.050
7.095
6.840
7.010
144,268
-0.11(-1.54%)
Jul 23, 2018
6.720
7.200
6.720
7.120
244,712
+0.50(+7.55%)
Jul 20, 2018
6.690
6.700
6.620
6.620
45,929
+0.05(+0.76%)
Jul 19, 2018
6.510
6.670
6.442
6.570
71,366
+0.06(+0.92%)
Jul 18, 2018
6.990
7.000
6.510
6.510
168,767
-0.24(-3.56%)
Jul 17, 2018
6.280
7.050
6.170
6.750
347,035
+0.75(+12.50%)
Jul 16, 2018
5.780
6.260
5.780
6.000
65,231
+0.22(+3.81%)
Jul 13, 2018
5.830
5.900
5.720
5.780
53,342
-0.15(-2.53%)
Jul 12, 2018
6.000
6.000
5.870
5.930
53,253
-0.07(-1.17%)
Jul 11, 2018
5.910
6.040
5.750
6.000
71,029
+0.02(+0.33%)
Jul 10, 2018
5.940
5.980
5.900
5.980
28,753
-0.01(-0.17%)
Jul 09, 2018
5.930
5.930
5.930
5.990
33,749
+0.01(+0.23%)
Jul 06, 2018
5.900
5.980
5.870
5.976
50,049
+0.23(+3.94%)
Jul 05, 2018
5.780
5.860
5.634
5.750
70,454
-0.12(-2.04%)
Jul 03, 2018
5.870
5.870
5.870
0
-0.18(-2.98%)
Jul 02, 2018
5.620
6.050
5.620
6.050
51,261
+0.55(+10.00%)
Jun 29, 2018
5.370
5.600
5.370
5.500
29,278
+0.13(+2.42%)
Jun 28, 2018
5.590
5.590
5.370
5.370
49,208
-0.13(-2.36%)
Jun 27, 2018
5.510
5.590
5.421
5.500
89,154
-0.09(-1.61%)
Jun 26, 2018
5.660
5.670
5.521
5.590
92,558
-0.18(-3.12%)
Jun 25, 2018
5.820
5.870
5.653
5.770
60,028
-0.09(-1.54%)
Jun 22, 2018
6.110
6.110
5.751
5.860
146,580
-0.20(-3.30%)
Jun 21, 2018
6.440
6.656
5.891
6.060
284,414
+0.52(+9.39%)
Jun 20, 2018
5.690
5.690
5.500
5.540
37,647
+0.00(+0.00%)
Jun 19, 2018
5.630
5.630
5.450
5.540
53,036
-0.20(-3.48%)
Jun 18, 2018
5.730
5.800
5.600
5.740
49,168
-0.06(-1.03%)
Jun 15, 2018
5.900
5.750
5.800
62,910
+0.05(+0.87%)
Jun 14, 2018
5.800
5.800
5.620
5.750
82,961
-0.09(-1.52%)
Jun 13, 2018
5.910
5.910
5.732
5.839
81,754
-0.07(-1.20%)
Jun 12, 2018
6.200
6.200
5.910
5.910
121,095
-0.21(-3.43%)
Jun 11, 2018
6.090
6.458
6.090
6.120
59,331
+0.04(+0.66%)
Jun 08, 2018
6.080
6.080
5.973
6.080
77,676
-0.10(-1.62%)
Jun 07, 2018
6.020
6.542
5.850
6.180
194,740
+0.56(+9.96%)
Jun 06, 2018
5.880
5.970
5.600
5.620
43,197
-0.25(-4.26%)
Jun 05, 2018
5.840
6.040
5.735
5.870
26,610
+0.12(+2.09%)
Jun 04, 2018
5.780
5.790
5.661
5.750
11,551
+0.04(+0.70%)
Jun 01, 2018
5.610
5.720
5.610
5.710
52,266
+0.03(+0.53%)
May 31, 2018
5.740
5.819
5.451
5.680
82,481
-0.24(-4.05%)
May 30, 2018
5.550
6.205
5.550
5.920
77,922
+0.37(+6.67%)
May 29, 2018
5.740
5.740
5.475
5.550
33,302
-0.22(-3.81%)
May 25, 2018
5.770
5.770
5.770
0
+0.08(+1.41%)
May 24, 2018
5.900
5.900
5.670
5.690
17,212
-0.39(-6.41%)
May 23, 2018
6.150
6.299
5.980
6.080
40,684
-0.01(-0.16%)
May 22, 2018
5.750
6.157
5.750
6.090
114,943
+0.47(+8.36%)
May 21, 2018
5.550
5.700
5.540
5.620
40,504
+0.09(+1.63%)
May 18, 2018
5.520
5.569
5.410
5.530
18,915
+0.20(+3.75%)
May 17, 2018
5.430
5.430
5.240
5.330
18,003
-0.01(-0.19%)
May 16, 2018
5.320
5.355
5.260
5.340
17,744
+0.07(+1.33%)
May 15, 2018
5.430
5.430
5.250
5.270
18,790
-0.24(-4.36%)
May 14, 2018
5.550
5.650
5.500
5.510
14,850
-0.03(-0.54%)
May 11, 2018
5.500
5.540
5.460
5.540
15,099
+0.03(+0.54%)
May 10, 2018
5.640
5.640
5.480
5.510
17,701
-0.09(-1.61%)
May 09, 2018
5.580
5.610
5.520
5.600
14,836
+0.04(+0.72%)
May 08, 2018
5.650
5.700
5.560
5.560
23,548
+0.01(+0.18%)
May 07, 2018
5.720
5.740
5.500
5.550
24,713
-0.18(-3.14%)
May 04, 2018
5.700
5.730
5.603
5.730
17,755
+0.03(+0.53%)
May 03, 2018
5.640
5.830
5.611
5.700
23,821
+0.07(+1.23%)
May 02, 2018
5.640
5.770
5.631
5.631
10,683
+0.00(+0.02%)
May 01, 2018
5.610
5.650
5.530
5.630
5,431
+0.13(+2.36%)
Apr 30, 2018
5.700
5.700
5.480
5.500
24,089
-0.21(-3.68%)
Apr 27, 2018
5.650
5.779
5.550
5.710
23,252
+0.09(+1.60%)
Apr 26, 2018
5.600
5.710
5.580
5.620
24,762
+0.08(+1.44%)
Apr 25, 2018
5.530
5.579
5.440
5.540
24,536
+0.05(+0.91%)
Apr 24, 2018
5.610
5.610
5.470
5.490
28,217
-0.12(-2.14%)
Apr 23, 2018
5.620
5.620
5.540
5.610
16,696
-0.08(-1.41%)
Apr 20, 2018
5.820
5.820
5.690
5.690
8,837
-0.19(-3.23%)
Apr 19, 2018
5.930
5.930
5.690
5.880
22,893
-0.11(-1.84%)
Apr 18, 2018
6.104
6.140
5.970
5.990
23,181
-0.11(-1.80%)
Apr 17, 2018
6.137
6.189
6.005
6.100
32,254
+0.00(+0.00%)
Apr 16, 2018
6.080
6.239
6.000
6.100
13,430
+0.00(+0.00%)
Apr 13, 2018
6.260
6.260
6.040
6.100
28,237
-0.11(-1.77%)
Apr 12, 2018
6.040
6.340
6.040
6.210
105,381
+0.20(+3.33%)
Apr 11, 2018
5.820
6.082
5.820
6.010
208,398
+0.21(+3.62%)
Apr 10, 2018
5.650
5.800
5.580
5.800
23,704
+0.25(+4.50%)
Apr 09, 2018
5.730
5.820
5.500
5.550
30,680
-0.12(-2.12%)
Apr 06, 2018
5.630
5.810
5.620
5.670
31,880
+0.04(+0.71%)
Apr 05, 2018
5.610
5.670
5.550
5.630
28,522
+0.15(+2.74%)
Apr 04, 2018
5.400
5.480
5.370
5.480
20,688
+0.06(+1.11%)
Apr 03, 2018
5.540
5.570
5.400
5.420
33,153
-0.16(-2.87%)
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.