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
Akebia Therapeutics
(NQ:
AKBA
)
1.210
-0.120 (-9.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 31, 2016
8.940
9.380
8.878
9.010
484,050
+0.09(+1.01%)
Mar 30, 2016
9.080
9.250
8.780
8.920
407,573
-0.09(-1.00%)
Mar 29, 2016
8.600
9.010
8.367
9.010
391,939
+0.33(+3.80%)
Mar 28, 2016
8.650
8.786
8.405
8.680
123,601
+0.01(+0.12%)
Mar 24, 2016
8.500
8.670
8.670
8.670
180,900
+0.17(+2.00%)
Mar 23, 2016
8.850
8.930
8.420
8.500
231,298
-0.40(-4.49%)
Mar 22, 2016
8.680
8.985
8.620
8.900
251,676
+0.18(+2.06%)
Mar 21, 2016
8.650
8.950
8.640
8.720
327,527
+0.06(+0.69%)
Mar 18, 2016
8.220
8.720
8.150
8.660
530,796
+0.51(+6.26%)
Mar 17, 2016
8.390
8.390
7.820
8.150
433,609
-0.22(-2.63%)
Mar 16, 2016
8.840
8.880
8.090
8.370
514,196
-0.08(-0.95%)
Mar 15, 2016
8.240
8.900
7.580
8.450
1,293,689
-0.31(-3.54%)
Mar 14, 2016
8.870
8.880
8.460
8.760
367,153
+0.10(+1.15%)
Mar 11, 2016
8.250
8.700
8.250
8.660
528,442
+0.41(+4.97%)
Mar 10, 2016
8.420
8.700
8.170
8.250
536,701
-0.05(-0.60%)
Mar 09, 2016
7.940
8.400
7.520
8.300
712,821
+0.36(+4.53%)
Mar 08, 2016
8.100
8.260
7.920
7.940
216,681
-0.23(-2.82%)
Mar 07, 2016
7.760
8.320
7.750
8.170
250,484
+0.35(+4.48%)
Mar 04, 2016
7.610
8.030
7.480
7.820
245,237
+0.17(+2.22%)
Mar 03, 2016
7.610
7.810
7.510
7.650
230,952
+0.01(+0.13%)
Mar 02, 2016
7.590
7.805
7.315
7.640
286,687
+0.13(+1.73%)
Mar 01, 2016
7.420
7.690
7.200
7.510
242,464
+0.21(+2.88%)
Feb 29, 2016
7.500
7.660
7.280
7.300
204,998
-0.17(-2.28%)
Feb 26, 2016
7.480
7.600
7.300
7.470
130,747
+0.02(+0.27%)
Feb 25, 2016
7.460
7.510
7.220
7.450
104,827
+0.00(+0.00%)
Feb 24, 2016
7.190
7.470
7.020
7.450
203,431
+0.13(+1.78%)
Feb 23, 2016
7.720
7.930
7.270
7.320
358,107
-0.38(-4.94%)
Feb 22, 2016
7.850
8.150
7.680
7.700
263,045
-0.15(-1.91%)
Feb 19, 2016
7.780
7.934
7.500
7.850
186,291
+0.02(+0.26%)
Feb 18, 2016
8.220
8.280
7.720
7.830
177,562
-0.42(-5.09%)
Feb 17, 2016
8.050
8.310
7.893
8.250
256,896
+0.29(+3.64%)
Feb 16, 2016
7.810
8.020
7.740
7.960
226,823
+0.27(+3.51%)
Feb 12, 2016
7.310
7.690
7.690
7.690
191,000
+0.45(+6.22%)
Feb 11, 2016
7.020
7.430
7.020
7.240
176,466
+0.01(+0.14%)
Feb 10, 2016
7.190
7.775
7.050
7.230
266,699
+0.09(+1.26%)
Feb 09, 2016
7.030
7.490
7.020
7.140
255,069
-0.01(-0.14%)
Feb 08, 2016
7.300
7.520
7.070
7.150
479,851
-0.29(-3.90%)
Feb 05, 2016
7.640
7.870
7.380
7.440
312,016
-0.27(-3.50%)
Feb 04, 2016
7.500
8.117
7.500
7.710
215,654
+0.12(+1.58%)
Feb 03, 2016
7.440
7.630
7.200
7.590
345,426
+0.14(+1.88%)
Feb 02, 2016
7.560
7.660
7.330
7.450
268,895
-0.29(-3.75%)
Feb 01, 2016
7.300
7.850
7.190
7.740
387,166
+0.41(+5.59%)
Jan 29, 2016
7.310
7.640
7.190
7.330
1,661,703
-0.02(-0.27%)
Jan 28, 2016
7.540
7.735
7.300
7.350
451,407
-0.15(-2.00%)
Jan 27, 2016
7.700
7.800
7.440
7.500
505,207
-0.19(-2.47%)
Jan 26, 2016
7.970
8.075
7.450
7.690
517,262
-0.17(-2.16%)
Jan 25, 2016
7.830
8.170
7.700
7.860
629,419
+0.09(+1.16%)
Jan 22, 2016
7.440
7.890
7.300
7.770
824,474
+0.26(+3.46%)
Jan 21, 2016
7.910
8.210
7.480
7.510
725,602
-0.49(-6.13%)
Jan 20, 2016
7.260
8.210
7.260
8.000
696,552
+0.22(+2.83%)
Jan 19, 2016
7.910
8.080
7.450
7.780
820,376
+0.03(+0.39%)
Jan 15, 2016
7.760
7.750
7.750
7.750
994,000
-0.29(-3.61%)
Jan 14, 2016
7.900
8.270
7.550
8.040
569,200
+0.25(+3.21%)
Jan 13, 2016
8.220
8.580
7.700
7.790
757,809
-0.47(-5.69%)
Jan 12, 2016
8.370
8.490
7.770
8.260
632,329
+0.08(+0.98%)
Jan 11, 2016
8.630
8.730
7.960
8.180
1,134,404
-0.33(-3.88%)
Jan 08, 2016
8.770
9.040
8.510
8.510
1,857,524
-0.15(-1.73%)
Jan 07, 2016
8.540
8.900
8.460
8.660
5,044,951
-0.94(-9.79%)
Jan 06, 2016
10.45
10.55
9.550
9.600
1,392,050
-1.18(-10.95%)
Jan 05, 2016
12.00
12.13
10.58
10.78
1,351,729
-1.78(-14.17%)
Jan 04, 2016
12.67
12.74
11.92
12.56
282,674
-0.36(-2.79%)
Dec 31, 2015
12.71
12.92
12.92
12.92
534,800
+0.22(+1.73%)
Dec 30, 2015
12.06
12.85
11.92
12.70
491,030
+0.69(+5.75%)
Dec 29, 2015
12.00
12.19
11.81
12.01
356,900
+0.11(+0.92%)
Dec 28, 2015
12.14
12.20
11.78
11.90
490,588
-0.28(-2.30%)
Dec 24, 2015
12.34
12.18
12.18
12.18
215,700
-0.03(-0.25%)
Dec 23, 2015
12.06
12.32
11.72
12.21
176,807
+0.20(+1.67%)
Dec 22, 2015
12.33
12.34
11.92
12.01
241,265
-0.21(-1.72%)
Dec 21, 2015
12.33
12.69
12.08
12.22
254,077
-0.13(-1.05%)
Dec 18, 2015
11.62
12.63
11.60
12.35
654,564
+0.66(+5.65%)
Dec 17, 2015
11.97
12.19
11.27
11.69
331,631
-0.36(-2.99%)
Dec 16, 2015
12.00
12.16
11.26
12.05
448,486
+0.25(+2.12%)
Dec 15, 2015
11.20
12.24
10.65
11.80
1,306,170
+1.36(+13.03%)
Dec 14, 2015
11.24
12.00
10.30
10.44
2,693,686
+0.69(+7.08%)
Dec 11, 2015
9.950
10.16
9.655
9.750
193,739
-0.36(-3.56%)
Dec 10, 2015
9.880
10.22
9.730
10.11
182,053
+0.22(+2.22%)
Dec 09, 2015
10.14
10.27
9.880
9.890
215,039
-0.34(-3.32%)
Dec 08, 2015
10.30
10.82
10.19
10.23
268,711
-0.25(-2.39%)
Dec 07, 2015
10.17
10.76
10.09
10.48
390,921
+0.60(+6.07%)
Dec 04, 2015
9.870
9.940
9.580
9.880
124,782
+0.01(+0.10%)
Dec 03, 2015
9.980
10.16
9.860
9.870
348,513
-0.09(-0.90%)
Dec 02, 2015
10.00
10.20
9.850
9.960
286,734
-0.26(-2.54%)
Dec 01, 2015
10.81
10.81
10.13
10.22
309,306
-0.51(-4.75%)
Nov 30, 2015
10.90
10.95
10.46
10.73
223,765
-0.17(-1.56%)
Nov 27, 2015
10.24
11.05
10.14
10.90
284,262
+0.72(+7.07%)
Nov 25, 2015
10.03
10.18
10.18
10.18
148,500
+0.13(+1.29%)
Nov 24, 2015
9.350
10.10
9.350
10.05
261,915
+0.63(+6.69%)
Nov 23, 2015
9.490
9.920
9.210
9.420
355,474
-0.08(-0.84%)
Nov 20, 2015
8.930
9.580
8.790
9.500
217,517
+0.62(+6.98%)
Nov 19, 2015
9.020
9.200
8.710
8.880
196,841
-0.18(-1.99%)
Nov 18, 2015
8.600
9.080
8.505
9.060
243,494
+0.52(+6.09%)
Nov 17, 2015
8.410
8.840
8.320
8.540
196,580
+0.11(+1.30%)
Nov 16, 2015
8.310
8.550
8.116
8.430
164,673
+0.13(+1.57%)
Nov 13, 2015
8.450
8.710
8.170
8.300
136,790
-0.24(-2.81%)
Nov 12, 2015
8.660
9.010
8.430
8.540
187,844
-0.19(-2.18%)
Nov 11, 2015
8.450
8.840
8.210
8.730
170,097
+0.20(+2.34%)
Nov 10, 2015
8.910
8.910
7.910
8.530
635,584
-0.44(-4.91%)
Nov 09, 2015
9.890
10.15
8.910
8.970
547,605
-1.26(-12.32%)
Nov 06, 2015
9.970
10.49
9.680
10.23
287,307
+0.29(+2.92%)
Nov 05, 2015
10.23
10.25
9.900
9.940
109,669
-0.30(-2.93%)
Nov 04, 2015
10.33
10.45
10.08
10.24
129,727
-0.04(-0.39%)
Nov 03, 2015
9.940
10.44
9.840
10.28
381,549
+0.35(+3.52%)
Nov 02, 2015
8.910
10.01
8.880
9.930
387,142
+1.01(+11.32%)
Oct 30, 2015
9.100
9.460
8.810
8.920
238,631
-0.15(-1.65%)
Oct 29, 2015
9.560
9.930
8.960
9.070
524,175
-0.56(-5.82%)
Oct 28, 2015
9.180
9.700
8.880
9.630
226,396
+0.43(+4.67%)
Oct 27, 2015
8.760
9.380
8.760
9.200
329,083
+0.36(+4.07%)
Oct 26, 2015
9.090
9.450
8.810
8.840
278,048
-0.26(-2.86%)
Oct 23, 2015
9.550
9.640
8.540
9.100
597,368
-0.37(-3.91%)
Oct 22, 2015
10.71
10.71
9.130
9.470
962,983
-1.16(-10.91%)
Oct 21, 2015
10.54
10.92
10.00
10.63
383,940
+0.26(+2.51%)
Oct 20, 2015
10.87
10.93
10.29
10.37
335,803
-0.59(-5.38%)
Oct 19, 2015
10.49
11.03
10.27
10.96
602,987
+0.33(+3.10%)
Oct 16, 2015
10.67
11.00
10.32
10.63
410,125
+0.01(+0.09%)
Oct 15, 2015
9.890
10.67
9.830
10.62
325,509
+0.73(+7.38%)
Oct 14, 2015
9.740
10.04
9.470
9.890
308,714
+0.24(+2.49%)
Oct 13, 2015
10.02
10.53
9.620
9.650
193,832
-0.43(-4.27%)
Oct 12, 2015
10.55
10.60
10.00
10.08
220,008
-0.48(-4.55%)
Oct 09, 2015
9.890
10.63
9.778
10.56
404,092
+0.63(+6.34%)
Oct 08, 2015
9.850
10.12
9.480
9.930
447,464
-0.07(-0.70%)
Oct 07, 2015
10.20
10.60
9.820
10.00
502,738
-0.34(-3.29%)
Oct 06, 2015
10.12
10.52
9.680
10.34
534,323
+0.25(+2.48%)
Oct 05, 2015
9.850
10.18
9.500
10.09
848,084
+0.27(+2.75%)
Oct 02, 2015
8.710
9.910
8.500
9.820
608,355
+0.84(+9.35%)
Oct 01, 2015
9.610
9.780
8.725
8.980
463,677
-0.68(-7.04%)
Sep 30, 2015
9.760
9.910
9.330
9.660
382,983
+0.11(+1.15%)
Sep 29, 2015
9.760
10.40
9.450
9.550
391,238
-0.05(-0.52%)
Sep 28, 2015
10.45
10.78
9.590
9.600
718,856
-0.98(-9.26%)
Sep 25, 2015
11.28
11.55
10.42
10.58
885,851
-0.57(-5.11%)
Sep 24, 2015
11.09
11.43
10.96
11.15
603,990
-0.03(-0.27%)
Sep 23, 2015
11.12
11.57
10.81
11.18
466,494
+0.03(+0.27%)
Sep 22, 2015
10.60
11.31
10.41
11.15
716,978
+0.39(+3.62%)
Sep 21, 2015
11.29
11.59
10.67
10.76
1,060,951
-0.57(-5.03%)
Sep 18, 2015
10.71
11.35
10.68
11.33
1,291,923
+0.43(+3.94%)
Sep 17, 2015
10.74
11.59
10.50
10.90
870,156
+0.10(+0.93%)
Sep 16, 2015
10.55
10.83
10.24
10.80
719,990
+0.22(+2.08%)
Sep 15, 2015
11.00
11.16
10.48
10.58
1,094,929
+0.02(+0.19%)
Sep 14, 2015
11.12
11.21
10.16
10.56
1,478,212
-0.65(-5.80%)
Sep 11, 2015
9.690
11.35
9.500
11.21
4,502,766
+1.54(+15.93%)
Sep 10, 2015
11.25
11.40
9.450
9.670
4,390,143
-1.69(-14.88%)
Sep 09, 2015
12.97
14.20
10.91
11.36
14,766,250
+3.55(+45.45%)
Sep 08, 2015
7.280
7.830
7.280
7.810
904,800
+0.67(+9.38%)
Sep 04, 2015
6.500
7.140
7.140
7.140
210,700
+0.56(+8.51%)
Sep 03, 2015
7.520
7.620
6.570
6.580
596,993
-0.95(-12.62%)
Sep 02, 2015
7.680
7.710
7.260
7.530
466,086
+0.06(+0.80%)
Sep 01, 2015
6.790
7.560
6.750
7.470
340,353
+0.51(+7.33%)
Aug 31, 2015
6.990
7.160
6.810
6.960
281,184
-0.04(-0.57%)
Aug 28, 2015
6.460
7.070
6.380
7.000
174,825
+0.53(+8.19%)
Aug 27, 2015
6.390
6.570
6.270
6.470
162,814
+0.12(+1.89%)
Aug 26, 2015
6.290
6.410
5.990
6.350
263,600
+0.25(+4.10%)
Aug 25, 2015
6.600
6.610
5.910
6.100
372,033
-0.15(-2.40%)
Aug 24, 2015
6.170
6.760
6.100
6.250
354,267
-0.40(-6.02%)
Aug 21, 2015
6.260
6.845
6.250
6.650
283,890
+0.33(+5.22%)
Aug 20, 2015
6.980
6.980
6.310
6.320
360,723
-0.70(-9.97%)
Aug 19, 2015
6.830
7.040
6.510
7.020
396,525
+0.13(+1.89%)
Aug 18, 2015
7.150
7.360
6.740
6.890
290,767
-0.31(-4.31%)
Aug 17, 2015
7.100
7.400
7.000
7.200
205,243
+0.10(+1.41%)
Aug 14, 2015
7.520
7.600
6.940
7.100
439,279
-0.42(-5.59%)
Aug 13, 2015
7.890
8.470
7.500
7.520
428,318
-0.47(-5.88%)
Aug 12, 2015
9.180
9.490
7.550
7.990
750,150
-1.45(-15.36%)
Aug 11, 2015
9.140
9.750
9.110
9.440
258,830
-0.18(-1.87%)
Aug 10, 2015
9.270
9.943
9.270
9.620
215,163
+0.32(+3.44%)
Aug 07, 2015
9.490
9.670
9.090
9.300
365,886
-0.22(-2.31%)
Aug 06, 2015
10.45
10.95
9.500
9.520
253,731
-0.96(-9.16%)
Aug 05, 2015
10.63
10.95
10.36
10.48
254,970
-0.14(-1.32%)
Aug 04, 2015
9.770
10.90
9.640
10.62
478,130
+0.81(+8.26%)
Aug 03, 2015
9.360
9.820
9.300
9.810
223,517
+0.41(+4.36%)
Jul 31, 2015
9.410
9.620
8.970
9.400
141,547
+0.00(+0.00%)
Jul 30, 2015
9.370
9.410
8.978
9.400
171,734
+0.04(+0.43%)
Jul 29, 2015
9.640
9.860
9.330
9.360
283,387
-0.29(-3.01%)
Jul 28, 2015
9.670
9.810
9.450
9.650
161,403
+0.09(+0.94%)
Jul 27, 2015
10.13
10.13
9.441
9.560
252,000
-0.63(-6.18%)
Jul 24, 2015
11.00
11.00
10.07
10.19
276,441
-0.88(-7.95%)
Jul 23, 2015
10.92
11.42
10.92
11.07
365,269
+0.08(+0.73%)
Jul 22, 2015
11.44
12.30
10.82
10.99
737,153
-0.70(-5.99%)
Jul 21, 2015
10.95
11.82
10.82
11.69
586,162
+0.69(+6.27%)
Jul 20, 2015
10.81
11.18
10.26
11.00
523,877
+0.20(+1.85%)
Jul 17, 2015
9.960
10.92
9.950
10.80
571,788
+0.88(+8.87%)
Jul 16, 2015
9.510
10.00
9.430
9.920
303,792
+0.47(+4.97%)
Jul 15, 2015
9.200
9.650
9.065
9.450
452,245
+0.34(+3.73%)
Jul 14, 2015
9.040
9.390
8.950
9.110
231,436
+0.02(+0.22%)
Jul 13, 2015
8.900
9.280
8.900
9.090
181,899
+0.26(+2.94%)
Jul 10, 2015
8.870
9.090
8.600
8.830
169,813
+0.09(+1.03%)
Jul 09, 2015
9.070
9.170
8.720
8.740
180,671
-0.23(-2.56%)
Jul 08, 2015
9.410
9.550
8.850
8.970
483,152
-0.55(-5.78%)
Jul 07, 2015
9.800
9.800
9.350
9.520
244,178
-0.31(-3.15%)
Jul 06, 2015
9.700
9.840
9.540
9.830
239,285
+0.04(+0.41%)
Jul 02, 2015
9.690
9.790
9.790
9.790
233,500
+0.06(+0.62%)
Jul 01, 2015
10.64
10.64
9.690
9.730
442,598
-0.56(-5.44%)
Jun 30, 2015
9.510
10.43
9.420
10.29
583,321
+0.92(+9.82%)
Jun 29, 2015
9.370
9.720
9.080
9.370
436,778
-0.20(-2.09%)
Jun 26, 2015
9.510
9.760
9.230
9.570
2,406,391
+0.16(+1.70%)
Jun 25, 2015
9.310
9.520
9.010
9.410
462,490
+0.11(+1.18%)
Jun 24, 2015
9.670
9.670
9.100
9.300
403,095
-0.40(-4.12%)
Jun 23, 2015
9.960
10.18
9.060
9.700
1,048,757
+0.12(+1.25%)
Jun 22, 2015
8.560
9.950
8.440
9.580
2,260,686
+1.59(+19.90%)
Jun 19, 2015
8.240
8.320
7.980
7.990
324,275
-0.29(-3.50%)
Jun 18, 2015
8.098
8.310
8.010
8.280
249,122
+0.26(+3.24%)
Jun 17, 2015
8.300
8.300
7.980
8.020
201,665
-0.22(-2.67%)
Jun 16, 2015
8.020
8.367
7.890
8.240
243,706
+0.16(+1.98%)
Jun 15, 2015
8.070
8.350
7.840
8.080
278,449
+0.17(+2.15%)
Jun 12, 2015
7.700
8.060
7.613
7.910
134,931
+0.15(+1.93%)
Jun 11, 2015
7.850
7.910
7.690
7.760
127,137
-0.10(-1.27%)
Jun 10, 2015
7.950
7.950
7.650
7.860
159,240
+0.03(+0.38%)
Jun 09, 2015
8.150
8.290
7.750
7.830
322,060
-0.34(-4.16%)
Jun 08, 2015
8.520
8.700
8.120
8.170
285,925
-0.31(-3.66%)
Jun 05, 2015
8.180
8.600
7.980
8.480
439,677
+0.25(+3.04%)
Jun 04, 2015
7.910
8.230
7.860
8.230
142,307
+0.24(+3.00%)
Jun 03, 2015
8.000
8.155
7.810
7.990
186,492
+0.05(+0.63%)
Jun 02, 2015
7.760
8.040
7.560
7.940
162,580
+0.13(+1.66%)
Jun 01, 2015
7.910
8.018
7.440
7.810
280,154
-0.05(-0.64%)
May 29, 2015
8.300
8.444
7.830
7.860
418,931
-0.38(-4.61%)
May 28, 2015
8.280
8.348
7.990
8.240
226,934
-0.01(-0.12%)
May 27, 2015
7.990
8.260
7.900
8.250
243,292
+0.28(+3.51%)
May 26, 2015
8.080
8.196
7.760
7.970
235,108
-0.16(-1.97%)
May 22, 2015
8.090
8.130
8.130
8.130
208,900
-0.01(-0.12%)
May 21, 2015
8.240
8.268
8.000
8.140
247,662
-0.02(-0.25%)
May 20, 2015
8.250
8.350
8.060
8.160
196,515
-0.07(-0.85%)
May 19, 2015
8.210
8.376
8.000
8.230
240,388
-0.01(-0.12%)
May 18, 2015
8.240
8.590
8.120
8.240
396,309
+0.05(+0.61%)
May 15, 2015
8.130
8.338
7.980
8.190
544,066
+0.14(+1.74%)
May 14, 2015
8.060
8.410
7.910
8.050
731,930
+0.34(+4.41%)
May 13, 2015
7.860
7.900
7.510
7.710
207,329
-0.10(-1.28%)
May 12, 2015
7.980
7.990
7.510
7.810
234,905
-0.07(-0.89%)
May 11, 2015
7.790
8.010
7.610
7.880
238,429
+0.32(+4.23%)
May 08, 2015
7.590
7.720
7.460
7.560
152,060
+0.07(+0.93%)
May 07, 2015
7.600
7.670
7.270
7.490
215,272
-0.05(-0.66%)
May 06, 2015
7.970
8.230
7.430
7.540
230,321
-0.31(-3.95%)
May 05, 2015
7.980
8.140
7.820
7.850
226,716
-0.07(-0.88%)
May 04, 2015
7.900
8.280
7.754
7.920
280,621
+0.07(+0.89%)
May 01, 2015
7.760
8.049
7.400
7.850
558,920
+0.18(+2.35%)
Apr 30, 2015
8.220
8.280
7.510
7.670
911,833
-0.58(-7.03%)
Apr 29, 2015
8.260
8.450
8.050
8.250
357,881
+0.00(+0.00%)
Apr 28, 2015
8.460
8.560
8.010
8.250
670,933
-0.22(-2.60%)
Apr 27, 2015
8.720
8.870
8.270
8.470
627,830
-0.20(-2.31%)
Apr 24, 2015
8.790
8.940
8.650
8.670
772,808
-0.08(-0.91%)
Apr 23, 2015
8.500
8.790
8.330
8.750
650,349
+0.36(+4.29%)
Apr 22, 2015
8.260
8.450
8.180
8.390
392,701
+0.07(+0.84%)
Apr 21, 2015
8.580
8.600
8.170
8.320
481,189
-0.18(-2.12%)
Apr 20, 2015
8.500
8.640
8.150
8.500
726,278
+0.19(+2.29%)
Apr 17, 2015
8.240
8.540
8.110
8.310
5,618,030
-0.36(-4.15%)
Apr 16, 2015
9.440
9.620
8.600
8.670
404,185
-0.65(-6.97%)
Apr 15, 2015
9.390
9.460
9.050
9.320
255,456
-0.41(-4.21%)
Apr 14, 2015
10.27
10.29
9.670
9.730
55,573
-0.57(-5.53%)
Apr 13, 2015
10.31
10.50
10.08
10.30
67,771
-0.11(-1.06%)
Apr 10, 2015
10.33
10.50
10.21
10.41
55,021
+0.13(+1.26%)
Apr 09, 2015
10.50
10.50
10.20
10.28
57,675
-0.22(-2.10%)
Apr 08, 2015
9.890
10.52
9.830
10.50
186,049
+0.66(+6.71%)
Apr 07, 2015
9.340
10.14
9.340
9.840
75,153
+0.57(+6.15%)
Apr 06, 2015
9.180
9.705
9.150
9.270
78,073
+0.08(+0.87%)
Apr 02, 2015
9.500
9.190
9.190
9.190
175,600
-0.32(-3.36%)
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.