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
Genocea Biosciences
(NQ:
GNCA
)
0.0510
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 2, 2022
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, 2018
1.050
1.050
1.050
0
+0.04(+3.96%)
Mar 28, 2018
1.050
1.060
1.000
1.010
624,146
-0.04(-3.81%)
Mar 27, 2018
1.140
1.144
1.040
1.050
644,934
-0.09(-7.89%)
Mar 26, 2018
1.140
1.150
1.080
1.140
1,137,372
+0.02(+1.79%)
Mar 23, 2018
1.180
1.190
1.120
1.120
411,427
-0.05(-4.27%)
Mar 22, 2018
1.170
1.180
1.140
1.170
352,682
-0.01(-0.85%)
Mar 21, 2018
1.130
1.190
1.110
1.180
645,580
+0.06(+5.36%)
Mar 20, 2018
1.170
1.170
1.100
1.120
842,429
-0.04(-3.45%)
Mar 19, 2018
1.180
1.190
1.120
1.160
825,100
+0.00(+0.00%)
Mar 16, 2018
1.170
1.210
1.130
1.160
4,805,233
+0.00(+0.00%)
Mar 15, 2018
1.150
1.161
1.130
1.160
732,885
+0.01(+0.87%)
Mar 14, 2018
1.180
1.192
1.130
1.150
831,249
-0.03(-2.54%)
Mar 13, 2018
1.220
1.230
1.130
1.180
950,198
-0.03(-2.48%)
Mar 12, 2018
1.240
1.240
1.170
1.210
1,541,814
-0.03(-2.42%)
Mar 09, 2018
1.180
1.250
1.160
1.240
2,490,851
+0.04(+3.77%)
Mar 08, 2018
1.170
1.200
1.150
1.195
1,550,331
+0.08(+7.66%)
Mar 07, 2018
1.050
1.110
1,373,353
-0.04(-3.48%)
Mar 06, 2018
1.240
1.250
1.113
1.150
6,812,460
+0.12(+11.65%)
Mar 05, 2018
1.010
1.035
0.9900
1.030
788,603
+0.02(+1.98%)
Mar 02, 2018
1.000
1.015
0.9700
1.010
492,984
+0.00(+0.00%)
Mar 01, 2018
1.000
1.010
0.9700
1.010
335,446
+0.01(+1.00%)
Feb 28, 2018
0.9997
1.010
0.9501
1.000
517,327
-0.01(-0.99%)
Feb 27, 2018
1.050
1.050
1.000
1.010
453,304
-0.03(-3.35%)
Feb 26, 2018
1.020
1.070
1.020
1.045
1,512,339
+0.02(+2.45%)
Feb 23, 2018
1.030
1.041
1.010
1.020
949,475
+0.00(+0.00%)
Feb 22, 2018
1.010
1.040
1.000
1.020
905,793
+0.02(+1.49%)
Feb 21, 2018
1.010
1.021
0.9900
1.005
625,058
-0.01(-0.50%)
Feb 20, 2018
0.9980
1.030
0.9900
1.010
556,358
+0.01(+1.00%)
Feb 16, 2018
1.000
1.000
1.000
0
+0.02(+2.02%)
Feb 15, 2018
0.9800
0.9620
0.9802
777,835
+0.00(+0.02%)
Feb 14, 2018
1.030
1.038
0.9800
0.9800
897,799
-0.04(-4.39%)
Feb 13, 2018
1.030
1.050
1.000
1.025
917,673
+0.02(+2.50%)
Feb 12, 2018
0.9886
1.020
0.9600
1.000
1,237,175
+0.07(+7.53%)
Feb 09, 2018
0.9800
0.9989
0.9000
0.9300
1,768,341
-0.05(-5.10%)
Feb 08, 2018
1.000
1.010
0.9750
0.9800
611,355
-0.02(-1.56%)
Feb 07, 2018
0.9662
0.9861
0.9562
0.9955
2,042,756
+0.04(+4.45%)
Feb 06, 2018
0.9700
0.9700
0.8500
0.9531
1,001,187
+0.03(+2.74%)
Feb 05, 2018
0.8850
0.9596
0.8850
0.9277
894,659
+0.04(+4.42%)
Feb 02, 2018
0.9300
0.9300
0.8700
0.8884
850,025
-0.04(-4.41%)
Feb 01, 2018
0.9100
0.9475
0.9000
0.9294
1,073,137
+0.02(+2.13%)
Jan 31, 2018
0.9100
0.9400
0.9000
0.9100
669,579
-0.00(-0.30%)
Jan 30, 2018
0.9249
0.9400
0.9029
0.9127
625,090
-0.01(-0.97%)
Jan 29, 2018
0.9400
0.9800
0.9100
0.9216
1,307,512
-0.02(-1.96%)
Jan 26, 2018
0.9000
0.9900
0.8700
0.9400
3,819,170
+0.06(+6.66%)
Jan 25, 2018
0.9000
0.9100
0.8810
0.8813
616,036
-0.02(-1.91%)
Jan 24, 2018
0.8900
0.9099
0.8743
0.8985
1,260,869
+0.01(+0.67%)
Jan 23, 2018
0.8707
0.8987
0.8700
0.8925
1,100,588
+0.01(+1.29%)
Jan 22, 2018
0.9000
0.9100
0.8600
0.8811
1,513,242
-0.01(-1.21%)
Jan 19, 2018
0.8490
0.9000
0.8202
0.8919
3,227,824
+0.07(+8.76%)
Jan 18, 2018
0.8343
0.8401
0.8193
0.8201
1,447,532
+0.01(+1.25%)
Jan 17, 2018
0.8200
0.8491
0.7912
0.8100
6,413,002
-0.27(-25.00%)
Jan 16, 2018
1.140
1.160
1.070
1.080
936,201
-0.04(-4.00%)
Jan 12, 2018
1.125
1.125
1.125
0
-0.02(-2.17%)
Jan 11, 2018
1.050
1.190
1.050
1.150
967,999
+0.10(+9.52%)
Jan 10, 2018
1.050
1.100
1.030
1.050
842,710
+0.00(+0.00%)
Jan 09, 2018
1.090
1.100
1.030
1.050
766,067
-0.01(-0.94%)
Jan 08, 2018
1.110
1.137
1.050
1.060
631,510
-0.06(-5.36%)
Jan 05, 2018
1.170
1.200
1.110
1.120
678,848
-0.05(-4.27%)
Jan 04, 2018
1.220
1.230
1.160
1.170
423,358
-0.04(-3.31%)
Jan 03, 2018
1.230
1.260
1.190
1.210
254,261
-0.02(-1.63%)
Jan 02, 2018
1.170
1.250
1.160
1.230
287,284
+0.07(+6.03%)
Dec 29, 2017
1.160
1.160
1.160
0
-0.04(-3.33%)
Dec 28, 2017
1.290
1.300
1.170
1.200
603,279
-0.07(-5.51%)
Dec 27, 2017
1.250
1.390
1.160
1.270
2,164,297
-0.01(-0.78%)
Dec 26, 2017
1.100
1.290
1.100
1.280
2,341,482
+0.17(+15.32%)
Dec 22, 2017
1.110
1.150
1.100
1.110
385,706
-0.01(-0.89%)
Dec 21, 2017
1.060
1.120
1.060
1.120
377,837
+0.06(+5.66%)
Dec 20, 2017
1.070
1.110
1.050
1.060
250,256
-0.01(-0.93%)
Dec 19, 2017
1.100
1.120
1.040
1.070
248,938
-0.03(-2.73%)
Dec 18, 2017
1.100
1.130
1.080
1.100
359,290
+0.03(+2.80%)
Dec 15, 2017
1.040
1.080
1.010
1.070
561,152
+0.03(+2.88%)
Dec 14, 2017
1.060
1.090
1.010
1.040
382,160
-0.02(-1.89%)
Dec 13, 2017
1.070
1.070
1.040
1.060
342,617
+0.01(+0.95%)
Dec 12, 2017
1.070
1.100
1.041
1.050
325,746
-0.02(-1.87%)
Dec 11, 2017
1.110
1.130
1.069
1.070
325,728
-0.03(-2.73%)
Dec 08, 2017
1.120
1.130
1.070
1.100
168,497
+0.00(+0.00%)
Dec 07, 2017
1.060
1.130
1.045
1.100
565,134
+0.04(+3.77%)
Dec 06, 2017
1.100
1.111
1.060
1.060
468,163
-0.06(-5.36%)
Dec 05, 2017
1.170
1.200
1.120
1.120
473,987
-0.06(-5.08%)
Dec 04, 2017
1.190
1.210
1.170
1.180
388,879
+0.00(+0.00%)
Dec 01, 2017
1.240
1.240
1.175
1.180
565,259
-0.04(-3.28%)
Nov 30, 2017
1.160
1.240
1.150
1.220
544,004
+0.06(+5.17%)
Nov 29, 2017
1.180
1.187
1.150
1.160
233,972
-0.02(-1.69%)
Nov 28, 2017
1.210
1.210
1.160
1.180
351,873
-0.02(-1.67%)
Nov 27, 2017
1.270
1.273
1.155
1.200
801,894
-0.09(-6.98%)
Nov 24, 2017
1.230
1.330
1.210
1.290
539,437
+0.08(+6.61%)
Nov 22, 2017
1.150
1.277
1.120
1.210
925,409
+0.05(+4.31%)
Nov 21, 2017
1.140
1.170
1.120
1.160
352,921
+0.04(+3.57%)
Nov 20, 2017
1.150
1.220
1.110
1.120
656,804
-0.03(-2.61%)
Nov 17, 2017
1.160
1.210
1.140
1.150
375,365
-0.02(-1.71%)
Nov 16, 2017
1.140
1.190
1.080
1.170
660,022
+0.02(+1.74%)
Nov 15, 2017
1.050
1.150
1.040
1.150
431,559
+0.08(+7.48%)
Nov 14, 2017
1.080
1.120
1.060
1.070
362,292
-0.02(-1.83%)
Nov 13, 2017
1.160
1.160
1.080
1.090
466,198
-0.07(-6.03%)
Nov 10, 2017
1.130
1.180
1.130
1.160
351,539
+0.03(+2.65%)
Nov 09, 2017
1.090
1.160
1.070
1.130
347,603
+0.04(+3.67%)
Nov 08, 2017
1.100
1.110
1.060
1.090
587,855
-0.02(-1.80%)
Nov 07, 2017
1.290
1.290
1.100
1.110
1,211,225
-0.16(-12.60%)
Nov 06, 2017
1.050
1.370
1.030
1.270
1,351,718
+0.22(+20.95%)
Nov 03, 2017
1.120
1.120
1.040
1.050
884,474
-0.05(-4.55%)
Nov 02, 2017
1.050
1.200
1.050
1.100
866,998
+0.00(+0.00%)
Nov 01, 2017
1.170
1.174
1.080
1.100
641,818
-0.06(-5.17%)
Oct 31, 2017
1.190
1.210
1.150
1.160
768,759
-0.04(-3.33%)
Oct 30, 2017
1.190
1.210
1.060
1.200
1,510,244
+0.02(+1.69%)
Oct 27, 2017
1.200
1.220
1.150
1.180
647,178
-0.03(-2.07%)
Oct 26, 2017
1.250
1.259
1.200
1.205
489,109
-0.05(-3.98%)
Oct 25, 2017
1.400
1.400
1.250
1.255
1,102,176
-0.15(-10.36%)
Oct 24, 2017
1.450
1.480
1.390
1.400
359,616
-0.06(-4.11%)
Oct 23, 2017
1.490
1.520
1.410
1.460
404,222
+0.00(+0.00%)
Oct 20, 2017
1.400
1.480
1.360
1.460
763,900
+0.06(+4.29%)
Oct 19, 2017
1.440
1.440
1.340
1.400
638,137
-0.03(-2.10%)
Oct 18, 2017
1.540
1.580
1.410
1.430
830,696
-0.12(-7.74%)
Oct 17, 2017
1.590
1.590
1.450
1.550
762,374
-0.05(-3.13%)
Oct 16, 2017
1.610
1.690
1.560
1.600
659,449
-0.01(-0.62%)
Oct 13, 2017
1.670
1.690
1.600
1.610
873,135
-0.08(-4.73%)
Oct 12, 2017
1.730
1.740
1.680
1.690
808,171
-0.03(-1.74%)
Oct 11, 2017
1.780
1.800
1.680
1.720
828,537
-0.04(-2.27%)
Oct 10, 2017
1.720
1.780
1.650
1.760
1,150,499
+0.06(+3.53%)
Oct 09, 2017
1.780
1.819
1.590
1.700
1,375,956
-0.05(-2.86%)
Oct 06, 2017
1.890
1.910
1.680
1.750
2,523,351
-0.06(-3.31%)
Oct 05, 2017
1.460
2.150
1.425
1.810
10,727,860
+0.36(+24.83%)
Oct 04, 2017
1.370
1.480
1.360
1.450
1,516,290
+0.07(+5.07%)
Oct 03, 2017
1.420
1.450
1.330
1.380
1,823,142
-0.05(-3.50%)
Oct 02, 2017
1.480
1.500
1.350
1.430
1,900,015
-0.03(-2.05%)
Sep 29, 2017
1.250
1.500
1.210
1.460
6,927,472
+0.24(+19.67%)
Sep 28, 2017
1.210
1.300
1.170
1.220
2,722,974
+0.03(+2.52%)
Sep 27, 2017
1.130
1.190
7,125,535
-0.06(-4.80%)
Sep 26, 2017
1.950
1.990
1.230
1.250
10,009,754
-4.08(-76.55%)
Sep 25, 2017
5.450
5.230
5.330
543,681
+0.04(+0.76%)
Sep 22, 2017
5.280
5.420
5.250
5.290
119,050
+0.00(+0.00%)
Sep 21, 2017
5.280
5.440
5.220
5.290
185,972
+0.02(+0.38%)
Sep 20, 2017
5.272
5.460
5.220
5.270
238,689
+0.01(+0.19%)
Sep 19, 2017
5.220
5.280
5.165
5.260
132,435
+0.03(+0.57%)
Sep 18, 2017
5.290
5.350
5.210
5.230
170,050
-0.02(-0.38%)
Sep 15, 2017
5.365
5.150
5.250
182,367
-0.01(-0.19%)
Sep 14, 2017
5.390
5.390
5.000
5.260
238,784
-0.11(-2.05%)
Sep 13, 2017
5.200
5.420
5.130
5.370
138,412
+0.13(+2.48%)
Sep 12, 2017
5.610
5.700
5.160
5.240
272,672
-0.35(-6.26%)
Sep 11, 2017
5.420
5.610
5.405
5.590
153,595
+0.19(+3.52%)
Sep 08, 2017
5.390
5.440
5.330
5.400
157,346
+0.03(+0.56%)
Sep 07, 2017
5.300
5.390
5.180
5.370
173,875
+0.13(+2.48%)
Sep 06, 2017
5.150
5.265
5.090
5.240
162,981
+0.14(+2.75%)
Sep 05, 2017
4.950
5.196
4.888
5.100
245,596
+0.14(+2.82%)
Sep 01, 2017
4.880
4.990
4.805
4.960
166,271
+0.09(+1.85%)
Aug 31, 2017
4.780
4.990
4.731
4.870
249,436
+0.16(+3.40%)
Aug 30, 2017
4.580
4.800
4.505
4.710
191,809
+0.11(+2.39%)
Aug 29, 2017
4.340
4.630
4.340
4.600
184,997
+0.20(+4.55%)
Aug 28, 2017
4.610
4.660
4.320
4.400
216,053
-0.17(-3.72%)
Aug 25, 2017
4.300
4.600
4.210
4.570
282,285
+0.30(+7.03%)
Aug 24, 2017
4.110
4.300
4.080
4.270
146,676
+0.16(+3.89%)
Aug 23, 2017
4.110
4.225
4.050
4.110
143,396
+0.01(+0.24%)
Aug 22, 2017
4.090
4.210
4.020
4.100
152,589
+0.05(+1.23%)
Aug 21, 2017
4.020
4.120
3.880
4.050
166,111
+0.04(+1.00%)
Aug 18, 2017
3.990
4.110
3.954
4.010
134,991
-0.03(-0.74%)
Aug 17, 2017
4.190
4.300
4.015
4.040
223,009
-0.15(-3.58%)
Aug 16, 2017
4.260
4.390
4.170
4.190
131,048
-0.08(-1.87%)
Aug 15, 2017
4.200
4.300
4.150
4.270
190,685
+0.05(+1.18%)
Aug 14, 2017
4.030
4.380
3.970
4.220
423,449
+0.25(+6.30%)
Aug 11, 2017
3.790
4.010
3.760
3.970
346,395
+0.17(+4.34%)
Aug 10, 2017
4.130
4.160
3.690
3.805
614,766
-0.31(-7.42%)
Aug 09, 2017
4.820
4.910
3.950
4.110
1,254,098
-0.70(-14.55%)
Aug 08, 2017
4.980
5.080
4.720
4.810
419,977
-0.19(-3.80%)
Aug 07, 2017
5.070
5.070
4.890
5.000
215,058
-0.04(-0.79%)
Aug 04, 2017
4.970
5.169
4.820
5.040
479,548
+0.08(+1.61%)
Aug 03, 2017
5.350
5.492
4.900
4.960
532,727
-0.43(-7.98%)
Aug 02, 2017
5.630
5.750
5.360
5.390
273,495
-0.25(-4.43%)
Aug 01, 2017
5.660
5.730
5.360
5.640
370,216
-0.05(-0.88%)
Jul 31, 2017
6.150
6.240
5.670
5.690
493,307
-0.47(-7.63%)
Jul 28, 2017
6.120
6.230
5.910
6.160
370,511
+0.07(+1.15%)
Jul 27, 2017
6.240
6.270
5.861
6.090
556,881
-0.08(-1.30%)
Jul 26, 2017
5.980
6.330
5.750
6.170
1,533,717
+0.17(+2.83%)
Jul 25, 2017
6.390
6.780
5.930
6.000
6,318,549
+0.17(+2.92%)
Jul 24, 2017
5.590
6.040
5.120
5.830
8,202,250
+0.78(+15.45%)
Jul 21, 2017
5.010
5.100
4.940
5.050
176,302
+0.10(+2.02%)
Jul 20, 2017
4.980
5.020
4.920
4.950
144,042
-0.02(-0.40%)
Jul 19, 2017
4.970
5.000
4.900
4.970
135,748
+0.00(+0.00%)
Jul 18, 2017
4.930
5.010
4.820
4.970
143,215
+0.06(+1.22%)
Jul 17, 2017
4.950
5.027
4.810
4.910
122,977
-0.03(-0.61%)
Jul 14, 2017
4.890
4.980
4.810
4.940
101,607
+0.05(+1.02%)
Jul 13, 2017
4.830
5.070
4.730
4.890
201,596
+0.04(+0.82%)
Jul 12, 2017
4.970
5.040
4.730
4.850
292,366
-0.10(-2.02%)
Jul 11, 2017
5.050
5.080
4.850
4.950
253,859
-0.01(-0.20%)
Jul 10, 2017
5.030
5.120
4.860
4.960
217,775
-0.09(-1.78%)
Jul 07, 2017
5.130
5.160
5.020
5.050
182,055
-0.09(-1.75%)
Jul 06, 2017
5.230
5.370
5.100
5.140
169,388
-0.13(-2.47%)
Jul 05, 2017
5.320
5.390
5.170
5.270
185,408
-0.07(-1.31%)
Jul 03, 2017
5.260
5.350
5.200
5.340
104,500
+0.12(+2.30%)
Jun 30, 2017
5.160
5.260
5.040
5.220
229,538
+0.09(+1.75%)
Jun 29, 2017
5.250
5.260
4.920
5.130
376,113
-0.13(-2.47%)
Jun 28, 2017
5.270
5.270
5.050
5.260
353,998
+0.00(+0.00%)
Jun 27, 2017
5.400
5.480
5.230
5.260
214,918
-0.14(-2.59%)
Jun 26, 2017
5.500
5.510
5.371
5.400
267,803
-0.11(-2.00%)
Jun 23, 2017
5.520
5.020
5.510
3,337,635
+0.12(+2.23%)
Jun 22, 2017
5.310
5.519
5.250
5.390
294,787
+0.12(+2.28%)
Jun 21, 2017
5.280
5.510
5.170
5.270
237,279
-0.06(-1.13%)
Jun 20, 2017
5.210
5.680
5.150
5.330
212,804
+0.18(+3.50%)
Jun 19, 2017
5.450
5.460
5.120
5.150
271,548
-0.31(-5.68%)
Jun 16, 2017
5.520
5.560
5.416
5.460
236,862
-0.03(-0.55%)
Jun 15, 2017
5.250
5.590
5.250
5.490
309,208
+0.23(+4.37%)
Jun 14, 2017
5.400
5.490
4.950
5.260
314,670
-0.08(-1.50%)
Jun 13, 2017
5.710
5.800
5.270
5.340
260,720
-0.38(-6.64%)
Jun 12, 2017
5.940
5.970
5.650
5.720
155,213
-0.18(-3.05%)
Jun 09, 2017
6.130
6.130
5.800
5.900
187,733
-0.23(-3.75%)
Jun 08, 2017
6.170
6.280
6.090
6.130
170,212
+0.01(+0.16%)
Jun 07, 2017
6.250
6.280
6.050
6.120
220,628
-0.14(-2.24%)
Jun 06, 2017
6.140
6.300
6.130
6.260
149,405
+0.04(+0.64%)
Jun 05, 2017
6.270
6.320
6.140
6.220
189,555
-0.03(-0.48%)
Jun 02, 2017
6.200
6.250
6.125
6.250
122,973
+0.10(+1.63%)
Jun 01, 2017
6.100
6.200
6.100
6.150
190,691
+0.05(+0.82%)
May 31, 2017
6.010
6.130
5.700
6.100
209,349
+0.13(+2.18%)
May 30, 2017
5.900
6.040
5.750
5.970
149,902
+0.07(+1.19%)
May 26, 2017
5.940
6.020
5.830
5.900
82,979
-0.04(-0.67%)
May 25, 2017
5.970
6.055
5.859
5.940
86,694
-0.04(-0.67%)
May 24, 2017
5.860
6.060
5.610
5.980
131,379
+0.10(+1.70%)
May 23, 2017
5.900
5.905
5.815
5.880
182,925
+0.01(+0.17%)
May 22, 2017
6.080
6.100
5.850
5.870
156,706
-0.15(-2.49%)
May 19, 2017
6.030
6.150
5.950
6.020
165,712
+0.02(+0.33%)
May 18, 2017
5.910
6.119
5.820
6.000
130,025
+0.07(+1.18%)
May 17, 2017
5.950
6.020
5.850
5.930
89,416
-0.09(-1.50%)
May 16, 2017
5.970
6.040
5.800
6.020
198,815
+0.06(+1.01%)
May 15, 2017
6.080
6.230
5.900
5.960
205,690
-0.13(-2.13%)
May 12, 2017
6.050
6.185
6.006
6.090
110,266
+0.07(+1.16%)
May 11, 2017
6.170
6.170
6.010
6.020
139,413
-0.19(-3.06%)
May 10, 2017
6.150
6.270
6.070
6.210
164,937
+0.03(+0.49%)
May 09, 2017
6.420
6.420
5.860
6.180
456,354
-0.31(-4.78%)
May 08, 2017
6.530
6.610
6.401
6.490
94,276
+0.01(+0.15%)
May 05, 2017
6.590
6.590
6.390
6.480
187,198
-0.02(-0.31%)
May 04, 2017
6.480
6.800
6.210
6.500
213,876
+0.20(+3.17%)
May 03, 2017
6.470
6.560
6.270
6.300
229,571
-0.20(-3.08%)
May 02, 2017
6.520
6.640
6.340
6.500
127,713
+0.00(+0.00%)
May 01, 2017
6.440
6.550
6.390
6.500
244,582
+0.11(+1.72%)
Apr 28, 2017
6.220
6.500
6.160
6.390
165,387
+0.14(+2.24%)
Apr 27, 2017
6.800
6.880
6.100
6.250
525,946
-0.54(-7.95%)
Apr 26, 2017
6.820
7.000
6.760
6.790
160,632
-0.07(-1.02%)
Apr 25, 2017
7.100
7.290
6.710
6.860
461,138
-0.24(-3.38%)
Apr 24, 2017
6.800
7.150
6.600
7.100
357,400
+0.37(+5.50%)
Apr 21, 2017
6.770
6.800
6.560
6.730
137,310
+0.00(+0.00%)
Apr 20, 2017
7.000
7.150
6.560
6.730
517,829
-0.24(-3.44%)
Apr 19, 2017
6.520
7.000
6.450
6.970
553,300
+0.46(+7.07%)
Apr 18, 2017
6.320
6.540
6.276
6.510
146,554
+0.14(+2.20%)
Apr 17, 2017
6.450
6.480
6.202
6.370
120,065
+0.01(+0.16%)
Apr 13, 2017
6.610
6.610
6.110
6.360
316,044
-0.14(-2.15%)
Apr 12, 2017
6.540
6.780
6.260
6.500
561,519
+0.06(+0.93%)
Apr 11, 2017
6.060
6.690
5.900
6.440
1,084,873
+0.54(+9.15%)
Apr 10, 2017
6.000
6.060
5.760
5.900
108,779
-0.08(-1.34%)
Apr 07, 2017
5.710
6.050
5.580
5.980
167,083
+0.24(+4.18%)
Apr 06, 2017
5.910
5.930
5.690
5.740
118,173
-0.13(-2.21%)
Apr 05, 2017
5.730
6.040
5.580
5.870
200,237
+0.20(+3.53%)
Apr 04, 2017
5.930
6.060
5.620
5.670
234,092
-0.26(-4.38%)
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.