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
Chemocentryx Inc
(NQ:
CCXI
)
51.99
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 19, 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 (%)
Apr 29, 2016
2.430
2.540
2.370
2.400
107,863
-0.04(-1.64%)
Apr 28, 2016
2.410
2.530
2.380
2.440
183,418
+0.04(+1.67%)
Apr 27, 2016
2.480
2.490
2.340
2.400
121,478
-0.07(-2.83%)
Apr 26, 2016
2.500
2.520
2.350
2.470
109,813
-0.03(-1.20%)
Apr 25, 2016
2.720
2.748
2.370
2.500
211,763
-0.22(-8.09%)
Apr 22, 2016
2.620
2.750
2.540
2.720
408,633
+0.10(+3.82%)
Apr 21, 2016
2.590
2.750
2.590
2.620
258,625
+0.05(+1.95%)
Apr 20, 2016
2.410
2.610
2.320
2.570
968,639
+0.26(+11.26%)
Apr 19, 2016
2.480
2.600
2.310
2.310
147,210
-0.14(-5.71%)
Apr 18, 2016
2.460
2.500
2.380
2.450
158,272
-0.01(-0.41%)
Apr 15, 2016
2.520
2.560
2.400
2.460
92,714
-0.06(-2.38%)
Apr 14, 2016
2.530
2.610
2.480
2.520
121,914
-0.08(-3.08%)
Apr 13, 2016
2.560
2.630
2.460
2.600
179,021
+0.04(+1.56%)
Apr 12, 2016
2.550
2.630
2.475
2.560
139,119
-0.02(-0.78%)
Apr 11, 2016
2.500
2.630
2.440
2.580
321,662
-0.01(-0.39%)
Apr 08, 2016
2.870
2.870
2.510
2.590
182,060
-0.21(-7.50%)
Apr 07, 2016
3.110
3.240
2.780
2.800
165,306
-0.28(-9.09%)
Apr 06, 2016
2.720
3.100
2.720
3.080
166,634
+0.37(+13.65%)
Apr 05, 2016
2.700
2.800
2.640
2.710
131,850
+0.01(+0.37%)
Apr 04, 2016
2.620
2.850
2.590
2.700
195,546
+0.09(+3.45%)
Apr 01, 2016
2.480
2.680
2.420
2.610
202,575
+0.12(+4.82%)
Mar 31, 2016
2.340
2.550
2.180
2.490
1,237,357
+0.15(+6.41%)
Mar 30, 2016
2.400
2.560
2.310
2.340
114,507
-0.06(-2.50%)
Mar 29, 2016
2.270
2.470
2.160
2.400
151,451
+0.16(+7.14%)
Mar 28, 2016
2.380
2.400
2.220
2.240
133,115
-0.12(-5.08%)
Mar 24, 2016
2.350
2.360
2.360
2.360
110,700
+0.00(+0.00%)
Mar 23, 2016
2.530
2.590
2.280
2.360
195,408
-0.19(-7.45%)
Mar 22, 2016
2.660
2.750
2.500
2.550
159,372
-0.13(-4.85%)
Mar 21, 2016
2.590
2.690
2.590
2.680
319,271
+0.06(+2.29%)
Mar 18, 2016
2.650
2.740
2.570
2.620
412,518
-0.08(-2.96%)
Mar 17, 2016
2.670
2.740
2.500
2.700
415,431
+0.00(+0.00%)
Mar 16, 2016
2.980
3.000
2.680
2.700
133,847
-0.31(-10.30%)
Mar 15, 2016
3.390
3.500
2.970
3.010
179,019
-0.47(-13.51%)
Mar 14, 2016
3.460
3.560
3.420
3.480
156,082
+0.00(+0.00%)
Mar 11, 2016
3.080
3.590
3.080
3.480
683,179
+0.21(+6.42%)
Mar 10, 2016
3.250
3.370
3.150
3.270
78,455
+0.06(+1.87%)
Mar 09, 2016
3.370
3.400
3.140
3.210
145,112
-0.13(-3.89%)
Mar 08, 2016
3.570
3.570
3.340
3.340
999,591
-0.23(-6.44%)
Mar 07, 2016
3.440
3.590
3.440
3.570
169,574
+0.13(+3.78%)
Mar 04, 2016
3.490
3.535
3.380
3.440
146,451
-0.03(-0.86%)
Mar 03, 2016
3.490
3.533
3.390
3.470
67,140
-0.01(-0.29%)
Mar 02, 2016
3.490
3.600
3.390
3.480
356,027
+0.02(+0.58%)
Mar 01, 2016
3.350
3.510
3.300
3.460
150,491
+0.17(+5.17%)
Feb 29, 2016
3.310
3.400
3.190
3.290
109,368
-0.01(-0.30%)
Feb 26, 2016
3.340
3.350
3.280
3.300
50,224
-0.02(-0.60%)
Feb 25, 2016
3.430
3.480
3.250
3.320
40,212
-0.08(-2.35%)
Feb 24, 2016
3.270
3.460
3.180
3.400
49,084
+0.09(+2.72%)
Feb 23, 2016
3.530
3.660
3.260
3.310
47,465
-0.26(-7.28%)
Feb 22, 2016
3.740
3.752
3.550
3.570
49,716
-0.14(-3.77%)
Feb 19, 2016
3.540
3.740
3.510
3.710
45,848
+0.17(+4.80%)
Feb 18, 2016
3.660
3.660
3.480
3.540
41,343
-0.12(-3.28%)
Feb 17, 2016
3.720
3.810
3.580
3.660
102,547
-0.04(-1.08%)
Feb 16, 2016
3.710
3.910
3.620
3.700
104,087
+0.03(+0.82%)
Feb 12, 2016
3.580
3.670
3.670
3.670
55,200
+0.15(+4.26%)
Feb 11, 2016
3.550
3.680
3.441
3.520
52,724
-0.10(-2.76%)
Feb 10, 2016
3.550
3.905
3.550
3.620
104,659
+0.06(+1.69%)
Feb 09, 2016
3.300
4.060
3.230
3.560
1,064,389
+0.27(+8.21%)
Feb 08, 2016
3.520
3.520
3.250
3.290
88,382
-0.31(-8.61%)
Feb 05, 2016
3.670
4.000
3.540
3.600
102,971
-0.10(-2.70%)
Feb 04, 2016
3.630
3.950
3.570
3.700
86,539
+0.05(+1.37%)
Feb 03, 2016
3.790
3.860
3.500
3.650
553,032
-0.10(-2.67%)
Feb 02, 2016
3.680
3.830
3.650
3.750
94,799
+0.00(+0.00%)
Feb 01, 2016
3.700
3.790
3.630
3.750
104,946
+0.03(+0.81%)
Jan 29, 2016
3.670
3.830
3.610
3.720
136,550
+0.06(+1.64%)
Jan 28, 2016
3.850
3.860
3.610
3.660
178,899
-0.14(-3.68%)
Jan 27, 2016
4.100
4.260
3.780
3.800
132,606
-0.32(-7.77%)
Jan 26, 2016
4.020
4.240
3.960
4.120
55,808
+0.02(+0.49%)
Jan 25, 2016
4.060
4.270
4.040
4.100
51,742
-0.03(-0.73%)
Jan 22, 2016
4.020
4.160
3.910
4.130
119,336
+0.17(+4.29%)
Jan 21, 2016
4.070
4.100
3.850
3.960
489,754
-0.15(-3.65%)
Jan 20, 2016
3.870
4.200
3.820
4.110
108,371
+0.15(+3.79%)
Jan 19, 2016
4.040
4.260
3.860
3.960
95,167
-0.03(-0.75%)
Jan 15, 2016
3.930
3.990
3.990
3.990
176,900
-0.08(-1.97%)
Jan 14, 2016
4.120
4.730
3.930
4.070
254,484
-0.01(-0.25%)
Jan 13, 2016
4.620
4.680
4.040
4.080
209,948
-0.57(-12.26%)
Jan 12, 2016
4.780
4.910
4.470
4.650
210,236
+0.11(+2.42%)
Jan 11, 2016
4.860
4.860
4.360
4.540
357,943
-0.23(-4.82%)
Jan 08, 2016
5.250
5.250
4.770
4.770
192,160
-0.38(-7.38%)
Jan 07, 2016
5.630
5.630
5.130
5.150
312,992
-0.60(-10.43%)
Jan 06, 2016
6.490
6.910
5.545
5.750
539,890
-1.06(-15.57%)
Jan 05, 2016
7.110
7.359
6.680
6.810
378,453
-0.42(-5.81%)
Jan 04, 2016
7.950
7.960
7.145
7.230
123,046
-0.87(-10.74%)
Dec 31, 2015
8.020
8.100
8.100
8.100
94,900
+0.01(+0.12%)
Dec 30, 2015
8.190
8.250
8.090
8.090
36,040
-0.08(-0.98%)
Dec 29, 2015
8.230
8.260
8.050
8.170
47,293
+0.01(+0.12%)
Dec 28, 2015
8.090
8.300
8.060
8.160
64,763
+0.01(+0.12%)
Dec 24, 2015
7.900
8.150
8.150
8.150
42,000
+0.17(+2.13%)
Dec 23, 2015
7.890
8.020
7.780
7.980
93,325
+0.12(+1.53%)
Dec 22, 2015
7.780
7.880
7.570
7.860
54,613
+0.10(+1.29%)
Dec 21, 2015
7.780
7.920
7.450
7.760
105,486
+0.08(+1.04%)
Dec 18, 2015
7.760
8.000
7.570
7.680
263,889
-0.12(-1.54%)
Dec 17, 2015
7.930
7.960
7.555
7.800
99,399
-0.09(-1.14%)
Dec 16, 2015
7.570
7.980
7.350
7.890
150,158
+0.32(+4.23%)
Dec 15, 2015
7.450
7.630
7.270
7.570
177,397
+0.25(+3.42%)
Dec 14, 2015
7.320
7.450
6.940
7.320
198,445
+0.03(+0.41%)
Dec 11, 2015
7.220
7.590
7.130
7.290
88,338
-0.12(-1.62%)
Dec 10, 2015
7.120
7.549
7.010
7.410
118,189
+0.27(+3.78%)
Dec 09, 2015
7.200
7.300
7.100
7.140
103,605
-0.06(-0.83%)
Dec 08, 2015
7.080
7.420
7.080
7.200
110,434
+0.05(+0.70%)
Dec 07, 2015
7.200
7.270
7.000
7.150
77,699
-0.03(-0.42%)
Dec 04, 2015
7.100
7.310
7.070
7.180
112,899
+0.07(+0.98%)
Dec 03, 2015
7.560
7.600
7.070
7.110
54,798
-0.42(-5.58%)
Dec 02, 2015
7.620
7.700
7.480
7.530
46,743
-0.12(-1.57%)
Dec 01, 2015
7.560
7.740
7.500
7.650
46,821
+0.10(+1.32%)
Nov 30, 2015
7.710
7.875
7.430
7.550
111,379
-0.15(-1.95%)
Nov 27, 2015
7.380
7.710
7.380
7.700
76,293
+0.30(+4.05%)
Nov 25, 2015
7.210
7.400
7.400
7.400
88,100
+0.16(+2.21%)
Nov 24, 2015
7.150
7.300
7.110
7.240
42,653
+0.01(+0.14%)
Nov 23, 2015
7.000
7.274
6.940
7.230
176,831
+0.20(+2.84%)
Nov 20, 2015
6.830
7.170
6.750
7.030
73,022
+0.25(+3.69%)
Nov 19, 2015
6.800
6.870
6.640
6.780
53,144
-0.05(-0.73%)
Nov 18, 2015
6.660
6.840
6.470
6.830
82,215
+0.17(+2.55%)
Nov 17, 2015
6.490
6.800
6.440
6.660
81,380
+0.20(+3.10%)
Nov 16, 2015
6.660
6.800
6.390
6.460
96,272
-0.22(-3.29%)
Nov 13, 2015
6.280
6.820
6.220
6.680
154,707
+0.33(+5.20%)
Nov 12, 2015
6.420
6.495
6.300
6.350
208,156
-0.14(-2.16%)
Nov 11, 2015
6.520
6.650
6.190
6.490
2,561,256
-0.07(-1.07%)
Nov 10, 2015
6.510
6.570
6.280
6.560
133,611
-0.11(-1.65%)
Nov 09, 2015
6.720
6.860
6.630
6.670
238,411
-0.10(-1.48%)
Nov 06, 2015
6.600
6.850
6.470
6.770
331,582
+0.08(+1.20%)
Nov 05, 2015
6.790
6.840
6.400
6.690
127,259
-0.10(-1.47%)
Nov 04, 2015
6.870
7.070
6.700
6.790
649,648
-0.09(-1.31%)
Nov 03, 2015
6.860
7.050
6.750
6.880
165,915
-0.03(-0.43%)
Nov 02, 2015
7.060
7.220
6.890
6.910
138,613
-0.08(-1.14%)
Oct 30, 2015
6.950
7.200
6.770
6.990
179,575
+0.05(+0.72%)
Oct 29, 2015
7.210
7.250
6.870
6.940
71,582
-0.27(-3.74%)
Oct 28, 2015
7.120
7.320
6.970
7.210
81,108
+0.09(+1.26%)
Oct 27, 2015
7.060
7.250
6.980
7.120
51,433
+0.02(+0.28%)
Oct 26, 2015
7.130
7.310
7.050
7.100
70,222
-0.05(-0.70%)
Oct 23, 2015
6.940
7.190
6.650
7.150
142,448
+0.30(+4.38%)
Oct 22, 2015
6.890
6.910
6.440
6.850
128,064
-0.02(-0.29%)
Oct 21, 2015
6.900
7.040
6.690
6.870
215,351
+0.01(+0.15%)
Oct 20, 2015
6.990
7.040
6.710
6.860
202,629
-0.04(-0.58%)
Oct 19, 2015
6.420
6.940
6.170
6.900
835,732
+0.52(+8.15%)
Oct 16, 2015
6.600
6.780
6.220
6.380
63,526
-0.19(-2.89%)
Oct 15, 2015
6.140
6.710
6.170
6.570
192,154
+0.40(+6.48%)
Oct 14, 2015
6.280
6.500
6.120
6.170
38,336
-0.07(-1.12%)
Oct 13, 2015
6.450
6.660
6.240
6.240
39,453
-0.24(-3.70%)
Oct 12, 2015
6.390
6.550
6.220
6.480
40,763
+0.03(+0.47%)
Oct 09, 2015
6.410
6.540
6.350
6.450
45,643
+0.02(+0.31%)
Oct 08, 2015
6.480
6.580
6.210
6.430
77,212
-0.12(-1.83%)
Oct 07, 2015
6.420
6.620
6.110
6.550
110,035
+0.17(+2.58%)
Oct 06, 2015
6.790
6.790
6.050
6.385
106,438
-0.45(-6.52%)
Oct 05, 2015
7.200
7.200
6.240
6.830
129,329
+0.38(+5.89%)
Oct 02, 2015
6.030
6.500
5.930
6.450
69,713
+0.31(+5.05%)
Oct 01, 2015
6.020
6.160
5.460
6.140
132,765
+0.09(+1.49%)
Sep 30, 2015
5.910
6.150
5.400
6.050
186,947
+0.23(+3.95%)
Sep 29, 2015
5.870
6.060
5.590
5.820
213,433
-0.05(-0.85%)
Sep 28, 2015
6.030
6.030
5.700
5.870
176,287
-0.16(-2.65%)
Sep 25, 2015
6.590
6.590
5.830
6.030
151,694
-0.46(-7.09%)
Sep 24, 2015
6.340
6.620
6.200
6.490
85,886
+0.14(+2.20%)
Sep 23, 2015
6.270
6.390
6.020
6.350
56,168
+0.12(+1.93%)
Sep 22, 2015
6.120
6.250
5.880
6.230
57,403
+0.00(+0.00%)
Sep 21, 2015
6.780
6.830
6.150
6.230
122,056
-0.42(-6.32%)
Sep 18, 2015
6.090
6.950
6.090
6.650
324,860
+0.52(+8.48%)
Sep 17, 2015
5.920
6.200
5.840
6.130
87,360
+0.18(+3.03%)
Sep 16, 2015
6.290
6.350
5.930
5.950
106,992
-0.32(-5.10%)
Sep 15, 2015
6.240
6.360
6.070
6.270
183,636
+0.01(+0.16%)
Sep 14, 2015
6.390
6.390
6.140
6.260
37,569
-0.14(-2.19%)
Sep 11, 2015
6.310
6.440
6.120
6.400
35,600
+0.00(+0.00%)
Sep 10, 2015
6.230
6.450
6.205
6.400
30,814
+0.15(+2.40%)
Sep 09, 2015
6.430
6.500
6.230
6.250
47,385
-0.16(-2.50%)
Sep 08, 2015
6.310
6.410
6.160
6.410
98,676
+0.22(+3.55%)
Sep 04, 2015
6.070
6.190
6.190
6.190
29,800
+0.02(+0.32%)
Sep 03, 2015
6.560
6.640
6.130
6.170
46,597
-0.42(-6.37%)
Sep 02, 2015
6.300
6.600
6.190
6.590
48,821
+0.40(+6.46%)
Sep 01, 2015
6.430
6.510
6.010
6.190
114,022
-0.39(-5.93%)
Aug 31, 2015
6.460
6.730
6.410
6.580
146,928
+0.08(+1.23%)
Aug 28, 2015
6.930
6.930
6.360
6.500
99,757
-0.39(-5.66%)
Aug 27, 2015
7.140
7.140
6.720
6.890
61,760
-0.20(-2.82%)
Aug 26, 2015
6.810
7.100
6.610
7.090
98,013
+0.45(+6.78%)
Aug 25, 2015
6.760
6.760
6.180
6.640
111,318
+0.16(+2.47%)
Aug 24, 2015
6.410
6.960
6.100
6.480
171,689
-0.18(-2.70%)
Aug 21, 2015
6.500
6.975
6.500
6.660
145,830
-0.08(-1.26%)
Aug 20, 2015
6.790
7.030
6.680
6.745
117,514
-0.16(-2.25%)
Aug 19, 2015
6.990
7.050
6.780
6.900
59,845
-0.13(-1.85%)
Aug 18, 2015
7.000
7.150
6.856
7.030
113,305
+0.24(+3.53%)
Aug 17, 2015
6.520
6.825
6.390
6.790
87,715
+0.26(+3.98%)
Aug 14, 2015
6.200
6.670
6.200
6.530
131,824
+0.29(+4.65%)
Aug 13, 2015
6.550
6.640
6.160
6.240
95,352
-0.31(-4.73%)
Aug 12, 2015
6.210
6.610
6.120
6.550
123,153
+0.21(+3.31%)
Aug 11, 2015
6.440
6.590
6.290
6.340
89,092
-0.17(-2.61%)
Aug 10, 2015
6.780
7.410
6.390
6.510
118,853
-0.17(-2.54%)
Aug 07, 2015
7.320
7.572
6.435
6.680
187,750
-0.86(-11.41%)
Aug 06, 2015
8.020
8.020
7.350
7.540
82,931
-0.44(-5.51%)
Aug 05, 2015
8.030
8.300
7.850
7.980
114,204
-0.01(-0.13%)
Aug 04, 2015
8.090
8.220
7.910
7.990
37,511
-0.05(-0.62%)
Aug 03, 2015
8.210
8.260
7.760
8.040
51,215
-0.20(-2.43%)
Jul 31, 2015
8.580
8.580
7.965
8.240
112,287
-0.30(-3.51%)
Jul 30, 2015
8.540
8.570
8.170
8.540
72,170
-0.02(-0.23%)
Jul 29, 2015
8.610
8.680
8.230
8.560
79,510
-0.06(-0.70%)
Jul 28, 2015
8.360
8.780
8.210
8.620
98,601
+0.33(+3.98%)
Jul 27, 2015
8.210
8.370
8.200
8.290
51,130
+0.02(+0.24%)
Jul 24, 2015
8.360
8.550
8.250
8.270
72,572
-0.13(-1.55%)
Jul 23, 2015
8.680
8.840
8.390
8.400
21,778
-0.30(-3.45%)
Jul 22, 2015
8.610
8.810
8.500
8.700
24,816
-0.03(-0.34%)
Jul 21, 2015
8.690
8.810
8.415
8.730
63,025
+0.01(+0.11%)
Jul 20, 2015
9.070
9.070
8.630
8.720
127,431
-0.29(-3.22%)
Jul 17, 2015
8.930
9.040
8.870
9.010
54,446
+0.03(+0.33%)
Jul 16, 2015
9.030
9.080
8.780
8.980
58,315
+0.13(+1.47%)
Jul 15, 2015
8.980
9.150
8.780
8.850
71,525
-0.13(-1.45%)
Jul 14, 2015
8.820
9.190
8.750
8.980
208,442
+0.19(+2.16%)
Jul 13, 2015
8.670
9.050
8.660
8.790
55,589
+0.19(+2.21%)
Jul 10, 2015
8.550
8.700
8.400
8.600
70,864
+0.19(+2.26%)
Jul 09, 2015
8.350
8.480
8.160
8.410
133,283
+0.21(+2.56%)
Jul 08, 2015
8.140
8.320
8.070
8.200
140,754
+0.07(+0.86%)
Jul 07, 2015
8.190
8.240
7.930
8.130
137,517
-0.07(-0.85%)
Jul 06, 2015
7.880
8.350
7.790
8.200
160,368
+0.20(+2.50%)
Jul 02, 2015
7.930
8.000
8.000
8.000
76,500
+0.10(+1.27%)
Jul 01, 2015
8.370
8.370
7.740
7.900
144,868
-0.33(-4.01%)
Jun 30, 2015
7.980
8.300
7.720
8.230
121,489
+0.42(+5.38%)
Jun 29, 2015
8.210
8.360
7.800
7.810
143,718
-0.47(-5.68%)
Jun 26, 2015
8.440
8.490
8.090
8.280
817,570
-0.11(-1.31%)
Jun 25, 2015
8.480
8.650
8.230
8.390
63,727
+0.00(+0.00%)
Jun 24, 2015
8.750
8.810
8.370
8.390
105,608
-0.43(-4.88%)
Jun 23, 2015
9.160
9.200
8.700
8.820
99,603
-0.29(-3.18%)
Jun 22, 2015
9.000
9.250
8.780
9.110
186,371
+0.13(+1.45%)
Jun 19, 2015
9.010
9.074
8.740
8.980
150,770
+0.01(+0.11%)
Jun 18, 2015
8.740
9.170
8.700
8.970
141,002
+0.32(+3.70%)
Jun 17, 2015
8.720
8.890
8.570
8.650
166,000
-0.05(-0.57%)
Jun 16, 2015
8.780
8.850
8.660
8.700
102,764
-0.13(-1.47%)
Jun 15, 2015
8.780
8.890
8.557
8.830
148,283
+0.03(+0.34%)
Jun 12, 2015
8.970
8.980
8.750
8.800
77,852
-0.13(-1.46%)
Jun 11, 2015
9.100
9.100
8.800
8.930
128,235
-0.06(-0.67%)
Jun 10, 2015
8.980
9.080
8.892
8.990
197,616
+0.03(+0.33%)
Jun 09, 2015
9.170
9.200
8.920
8.960
1,215,868
-0.24(-2.61%)
Jun 08, 2015
9.350
9.460
9.110
9.200
181,224
-0.15(-1.60%)
Jun 05, 2015
8.920
9.440
8.590
9.350
136,622
+0.45(+5.06%)
Jun 04, 2015
8.900
9.000
8.600
8.900
126,979
-0.04(-0.45%)
Jun 03, 2015
8.680
8.980
8.600
8.940
119,154
+0.22(+2.52%)
Jun 02, 2015
8.550
8.870
8.420
8.720
90,745
+0.16(+1.87%)
Jun 01, 2015
8.740
9.000
8.430
8.560
249,685
-0.11(-1.27%)
May 29, 2015
8.110
8.756
8.110
8.670
331,522
+0.87(+11.15%)
May 28, 2015
7.670
7.810
7.450
7.800
105,709
+0.06(+0.78%)
May 27, 2015
7.390
7.750
7.260
7.740
83,809
+0.37(+5.02%)
May 26, 2015
7.430
7.650
7.170
7.370
127,555
-0.12(-1.60%)
May 22, 2015
7.590
7.490
7.490
7.490
147,300
-0.14(-1.83%)
May 21, 2015
7.760
7.780
7.510
7.630
93,922
-0.10(-1.29%)
May 20, 2015
7.730
7.800
7.470
7.730
112,417
+0.05(+0.65%)
May 19, 2015
7.950
8.110
7.650
7.680
218,864
-0.16(-2.04%)
May 18, 2015
7.920
8.050
7.810
7.840
268,290
+0.63(+8.74%)
May 15, 2015
7.240
7.300
7.000
7.210
103,545
-0.09(-1.23%)
May 14, 2015
7.270
7.430
7.100
7.300
86,127
+0.06(+0.83%)
May 13, 2015
7.230
7.320
7.060
7.240
63,673
+0.06(+0.84%)
May 12, 2015
7.180
7.270
7.000
7.180
72,364
-0.02(-0.28%)
May 11, 2015
7.200
7.320
7.040
7.200
56,292
-0.01(-0.14%)
May 08, 2015
7.100
7.280
6.900
7.210
95,827
+0.21(+3.00%)
May 07, 2015
6.550
7.090
6.550
7.000
125,535
+0.32(+4.79%)
May 06, 2015
7.010
7.400
6.500
6.680
209,787
-0.31(-4.43%)
May 05, 2015
7.250
7.280
6.780
6.990
165,972
-0.26(-3.59%)
May 04, 2015
7.080
7.370
7.060
7.250
111,396
+0.15(+2.11%)
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.