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
)
N/A
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 30, 2018
11.22
11.35
10.91
10.93
190,686
-0.22(-1.97%)
Apr 27, 2018
10.91
11.23
10.89
11.15
200,574
+0.28(+2.58%)
Apr 26, 2018
10.65
10.97
10.63
10.87
146,445
+0.25(+2.35%)
Apr 25, 2018
10.81
10.87
10.58
10.62
110,184
-0.16(-1.48%)
Apr 24, 2018
10.75
11.02
10.70
10.78
114,577
+0.11(+1.03%)
Apr 23, 2018
10.88
10.97
10.60
10.67
92,603
-0.15(-1.39%)
Apr 20, 2018
10.85
10.97
10.68
10.82
103,025
-0.09(-0.82%)
Apr 19, 2018
11.08
11.27
10.89
10.91
138,251
-0.10(-0.91%)
Apr 18, 2018
11.30
11.30
11.00
11.01
122,894
-0.33(-2.91%)
Apr 17, 2018
11.00
11.49
10.86
11.34
284,479
+0.36(+3.28%)
Apr 16, 2018
11.70
11.70
10.81
10.98
224,385
-0.72(-6.15%)
Apr 13, 2018
11.86
11.86
11.39
11.70
160,966
-0.16(-1.35%)
Apr 12, 2018
12.12
12.32
11.84
11.86
154,473
-0.27(-2.23%)
Apr 11, 2018
12.33
12.52
12.07
12.13
137,258
-0.22(-1.78%)
Apr 10, 2018
12.44
12.61
12.17
12.35
179,069
+0.00(+0.00%)
Apr 09, 2018
12.93
12.93
12.31
12.35
244,912
+0.02(+0.16%)
Apr 06, 2018
12.47
12.74
12.11
12.33
150,879
-0.33(-2.61%)
Apr 05, 2018
12.93
13.16
12.53
12.66
160,002
-0.14(-1.09%)
Apr 04, 2018
11.94
12.94
11.75
12.80
260,475
+0.72(+5.96%)
Apr 03, 2018
12.52
12.52
11.57
12.08
261,709
-0.25(-2.03%)
Apr 02, 2018
13.60
13.60
12.18
12.33
260,767
-1.27(-9.34%)
Mar 29, 2018
13.60
13.60
13.60
0
-0.41(-2.93%)
Mar 28, 2018
14.03
14.32
13.80
14.01
200,414
+0.06(+0.43%)
Mar 27, 2018
14.44
14.45
13.77
13.95
168,265
-0.46(-3.19%)
Mar 26, 2018
14.32
14.51
13.63
14.41
287,705
+0.29(+2.05%)
Mar 23, 2018
14.85
14.85
14.10
14.12
241,635
-0.43(-2.96%)
Mar 22, 2018
14.82
14.96
14.04
14.55
303,004
-0.44(-2.94%)
Mar 21, 2018
14.38
15.08
14.20
14.99
312,348
+0.73(+5.12%)
Mar 20, 2018
14.14
14.39
13.77
14.26
234,159
+0.12(+0.85%)
Mar 19, 2018
14.75
13.83
14.14
365,695
+0.00(+0.00%)
Mar 16, 2018
13.90
14.36
13.75
14.14
444,548
+0.29(+2.09%)
Mar 15, 2018
14.01
14.47
13.61
13.85
560,091
-0.17(-1.21%)
Mar 14, 2018
12.91
14.43
12.91
14.02
836,644
+1.23(+9.62%)
Mar 13, 2018
12.55
13.26
12.31
12.79
818,273
+0.60(+4.92%)
Mar 12, 2018
12.05
12.57
11.97
12.19
872,144
+0.00(+0.00%)
Mar 09, 2018
11.94
12.75
11.64
12.19
965,660
+1.30(+11.94%)
Mar 08, 2018
10.99
11.32
10.79
10.89
322,099
-0.10(-0.91%)
Mar 07, 2018
10.90
11.32
10.87
10.99
279,266
-0.03(-0.27%)
Mar 06, 2018
10.86
11.54
10.70
11.02
778,964
+0.16(+1.47%)
Mar 05, 2018
10.81
11.39
10.28
10.86
703,409
+0.05(+0.46%)
Mar 02, 2018
9.760
10.84
9.650
10.81
343,722
+0.99(+10.08%)
Mar 01, 2018
9.730
9.920
9.490
9.820
181,533
+0.10(+1.03%)
Feb 28, 2018
9.820
10.08
8.821
9.720
158,594
-0.03(-0.31%)
Feb 27, 2018
9.750
9.990
9.640
9.750
150,376
+0.08(+0.83%)
Feb 26, 2018
9.580
9.850
9.400
9.670
154,315
+0.11(+1.15%)
Feb 23, 2018
10.47
10.47
9.180
9.560
325,275
-0.71(-6.91%)
Feb 22, 2018
10.49
10.27
237,829
+0.57(+5.88%)
Feb 21, 2018
9.220
10.07
9.220
9.700
280,144
+0.40(+4.30%)
Feb 20, 2018
9.390
9.469
8.770
9.300
80,371
-0.17(-1.80%)
Feb 16, 2018
9.470
9.470
9.470
0
+0.07(+0.74%)
Feb 15, 2018
9.650
9.790
9.310
9.400
63,290
-0.23(-2.39%)
Feb 14, 2018
9.020
9.750
8.840
9.630
374,906
+0.48(+5.25%)
Feb 13, 2018
8.850
9.210
8.730
9.150
96,238
+0.18(+2.01%)
Feb 12, 2018
9.140
9.450
8.820
8.970
92,227
-0.17(-1.86%)
Feb 09, 2018
9.350
9.350
8.354
9.140
206,749
-0.10(-1.08%)
Feb 08, 2018
9.340
9.640
9.172
9.240
126,851
-0.04(-0.43%)
Feb 07, 2018
9.310
9.470
9.025
9.280
171,376
-0.03(-0.32%)
Feb 06, 2018
8.560
9.340
8.321
9.310
197,124
+0.32(+3.56%)
Feb 05, 2018
9.550
9.700
8.710
8.990
196,634
-0.67(-6.94%)
Feb 02, 2018
9.390
9.795
9.210
9.660
202,456
+0.17(+1.79%)
Feb 01, 2018
9.270
9.540
9.090
9.490
209,300
+0.14(+1.50%)
Jan 31, 2018
9.650
9.730
9.260
9.350
151,357
-0.28(-2.91%)
Jan 30, 2018
9.250
9.700
9.240
9.630
213,583
+0.22(+2.34%)
Jan 29, 2018
9.860
9.980
9.050
9.410
259,490
-0.21(-2.18%)
Jan 26, 2018
9.410
10.13
9.340
9.620
261,960
+0.28(+3.00%)
Jan 25, 2018
8.720
9.779
8.580
9.340
343,529
+0.65(+7.48%)
Jan 24, 2018
8.750
8.840
8.430
8.690
280,634
-0.06(-0.69%)
Jan 23, 2018
8.550
9.140
8.460
8.750
408,771
+0.44(+5.29%)
Jan 22, 2018
8.340
8.580
8.200
8.310
133,110
-0.04(-0.48%)
Jan 19, 2018
8.180
8.390
8.110
8.350
124,588
+0.19(+2.33%)
Jan 18, 2018
8.270
8.620
8.100
8.160
204,172
-0.18(-2.16%)
Jan 17, 2018
8.300
8.370
8.010
8.340
217,271
+0.16(+1.96%)
Jan 16, 2018
8.440
8.640
8.130
8.180
287,424
-0.20(-2.39%)
Jan 12, 2018
8.380
8.380
8.380
0
-0.62(-6.89%)
Jan 11, 2018
8.400
9.060
8.253
9.000
284,650
+0.58(+6.89%)
Jan 10, 2018
8.270
8.480
7.870
8.420
163,257
+0.07(+0.84%)
Jan 09, 2018
8.760
8.955
8.300
8.350
162,309
-0.41(-4.68%)
Jan 08, 2018
8.450
8.980
8.400
8.760
200,135
+0.31(+3.67%)
Jan 05, 2018
8.550
8.890
8.028
8.450
606,490
-0.18(-2.09%)
Jan 04, 2018
7.500
9.500
7.500
8.630
1,447,496
+2.44(+39.42%)
Jan 03, 2018
5.820
6.380
5.820
6.190
113,401
+0.29(+4.92%)
Jan 02, 2018
5.930
6.030
5.720
5.900
98,930
-0.05(-0.84%)
Dec 29, 2017
5.950
5.950
5.950
0
+0.04(+0.68%)
Dec 28, 2017
5.600
6.050
5.600
5.910
146,205
+0.36(+6.49%)
Dec 27, 2017
5.640
5.660
5.420
5.550
97,643
-0.11(-1.94%)
Dec 26, 2017
5.760
5.760
5.520
5.660
53,586
-0.10(-1.74%)
Dec 22, 2017
5.830
5.910
5.730
5.760
42,132
-0.11(-1.87%)
Dec 21, 2017
5.595
5.950
5.570
5.870
68,716
+0.34(+6.15%)
Dec 20, 2017
5.630
5.740
5.440
5.530
95,536
-0.10(-1.78%)
Dec 19, 2017
5.830
5.880
5.600
5.630
86,326
-0.21(-3.60%)
Dec 18, 2017
5.960
6.050
5.820
5.840
68,085
-0.03(-0.51%)
Dec 15, 2017
5.660
5.940
5.640
5.870
211,047
+0.20(+3.53%)
Dec 14, 2017
6.020
6.020
5.640
5.670
87,868
-0.32(-5.34%)
Dec 13, 2017
5.743
6.050
5.743
5.990
67,889
+0.26(+4.54%)
Dec 12, 2017
5.770
5.860
5.660
5.730
74,674
-0.05(-0.87%)
Dec 11, 2017
5.800
5.931
5.718
5.780
82,666
-0.06(-1.03%)
Dec 08, 2017
5.880
6.000
5.810
5.840
45,290
-0.08(-1.35%)
Dec 07, 2017
5.890
6.000
5.840
5.920
84,253
-0.04(-0.67%)
Dec 06, 2017
6.270
6.270
5.840
5.960
98,162
-0.33(-5.25%)
Dec 05, 2017
6.470
6.590
6.290
6.290
57,465
-0.18(-2.78%)
Dec 04, 2017
6.950
6.950
6.390
6.470
96,444
-0.38(-5.55%)
Dec 01, 2017
6.480
6.940
6.353
6.850
79,269
+0.35(+5.38%)
Nov 30, 2017
6.810
6.810
6.230
6.500
223,978
-0.33(-4.83%)
Nov 29, 2017
6.750
7.090
6.730
6.830
72,808
+0.05(+0.74%)
Nov 28, 2017
6.950
6.950
6.590
6.780
54,188
-0.18(-2.59%)
Nov 27, 2017
6.950
7.100
6.950
6.960
78,762
+0.00(+0.00%)
Nov 24, 2017
7.040
7.040
6.940
6.960
31,517
-0.04(-0.57%)
Nov 22, 2017
7.050
7.050
6.940
7.000
67,303
-0.02(-0.28%)
Nov 21, 2017
7.200
7.275
6.990
7.020
81,133
-0.19(-2.64%)
Nov 20, 2017
7.320
7.330
7.150
7.210
61,830
-0.11(-1.50%)
Nov 17, 2017
7.280
7.435
7.220
7.320
42,216
-0.03(-0.41%)
Nov 16, 2017
7.210
7.500
7.210
7.350
49,426
+0.09(+1.24%)
Nov 15, 2017
7.220
7.380
7.150
7.260
54,807
+0.05(+0.69%)
Nov 14, 2017
7.300
7.330
7.100
7.210
41,742
-0.10(-1.37%)
Nov 13, 2017
7.410
7.500
7.300
7.310
57,954
-0.18(-2.40%)
Nov 10, 2017
7.420
7.600
7.300
7.490
59,055
+0.08(+1.08%)
Nov 09, 2017
7.670
7.720
7.310
7.410
76,258
-0.36(-4.63%)
Nov 08, 2017
6.800
7.860
6.800
7.770
135,609
+0.68(+9.59%)
Nov 07, 2017
7.070
7.170
6.970
7.090
84,394
+0.06(+0.85%)
Nov 06, 2017
7.240
7.260
6.980
7.030
73,880
-0.16(-2.23%)
Nov 03, 2017
7.080
7.200
6.980
7.190
79,544
+0.10(+1.41%)
Nov 02, 2017
6.700
7.140
6.600
7.090
75,698
+0.44(+6.62%)
Nov 01, 2017
6.530
6.680
6.420
6.650
124,475
+0.08(+1.22%)
Oct 31, 2017
6.700
6.740
6.501
6.570
96,097
-0.07(-1.05%)
Oct 30, 2017
6.890
7.210
6.530
6.640
94,114
-0.36(-5.14%)
Oct 27, 2017
6.750
7.070
6.720
7.000
94,328
+0.29(+4.32%)
Oct 26, 2017
6.770
6.940
6.621
6.710
47,137
-0.05(-0.74%)
Oct 25, 2017
6.840
6.930
6.600
6.760
75,307
-0.06(-0.88%)
Oct 24, 2017
6.800
6.990
6.720
6.820
146,578
+0.07(+1.04%)
Oct 23, 2017
7.050
7.190
6.720
6.750
139,492
-0.28(-3.98%)
Oct 20, 2017
7.220
7.220
6.960
7.030
140,361
-0.14(-1.95%)
Oct 19, 2017
7.510
7.540
7.130
7.170
115,189
-0.27(-3.63%)
Oct 18, 2017
7.570
7.670
7.370
7.440
88,068
-0.13(-1.72%)
Oct 17, 2017
7.730
7.770
7.540
7.570
39,456
-0.15(-1.94%)
Oct 16, 2017
7.940
8.050
7.630
7.720
105,274
-0.17(-2.15%)
Oct 13, 2017
7.870
7.940
7.740
7.890
48,631
+0.08(+1.02%)
Oct 12, 2017
7.780
7.950
7.710
7.810
79,232
+0.03(+0.39%)
Oct 11, 2017
7.810
8.260
7.770
7.780
94,458
+0.05(+0.65%)
Oct 10, 2017
8.180
8.270
7.675
7.730
81,460
-0.34(-4.21%)
Oct 09, 2017
8.240
8.340
8.060
8.070
56,572
-0.23(-2.77%)
Oct 06, 2017
8.430
8.506
8.220
8.300
76,630
-0.12(-1.43%)
Oct 05, 2017
8.550
8.600
8.251
8.420
162,926
+0.01(+0.12%)
Oct 04, 2017
8.080
8.600
8.060
8.410
222,067
+0.24(+2.94%)
Oct 03, 2017
7.770
8.270
7.470
8.170
178,020
+0.24(+3.03%)
Oct 02, 2017
7.320
7.960
7.310
7.930
133,905
+0.51(+6.87%)
Sep 29, 2017
7.480
7.550
7.410
7.420
96,578
-0.10(-1.33%)
Sep 28, 2017
7.270
7.560
7.270
7.520
69,852
+0.22(+3.01%)
Sep 27, 2017
7.180
7.400
7.175
7.300
141,709
+0.10(+1.39%)
Sep 26, 2017
7.290
7.290
7.080
7.200
49,865
-0.08(-1.10%)
Sep 25, 2017
7.150
7.420
7.030
7.280
148,147
+0.07(+0.97%)
Sep 22, 2017
7.200
7.280
6.920
7.210
131,540
+0.01(+0.14%)
Sep 21, 2017
7.290
7.370
7.110
7.200
73,999
-0.09(-1.23%)
Sep 20, 2017
7.320
7.390
7.170
7.290
71,874
+0.00(+0.00%)
Sep 19, 2017
7.310
7.430
7.110
7.290
89,844
-0.03(-0.41%)
Sep 18, 2017
7.250
7.440
7.220
7.320
158,401
+0.11(+1.53%)
Sep 15, 2017
7.330
7.330
7.060
7.210
266,308
-0.10(-1.37%)
Sep 14, 2017
7.400
7.450
7.250
7.310
47,031
-0.07(-0.95%)
Sep 13, 2017
7.340
7.460
7.250
7.380
75,948
+0.05(+0.68%)
Sep 12, 2017
7.440
7.440
7.180
7.330
63,064
+0.01(+0.14%)
Sep 11, 2017
7.320
7.548
7.310
7.320
134,672
+0.00(+0.00%)
Sep 08, 2017
7.310
7.470
7.250
7.320
70,709
-0.05(-0.68%)
Sep 07, 2017
7.010
7.590
6.860
7.370
138,680
+0.35(+4.99%)
Sep 06, 2017
7.040
7.130
6.760
7.020
133,551
+0.04(+0.57%)
Sep 05, 2017
6.990
7.070
6.745
6.980
107,801
+0.03(+0.43%)
Sep 01, 2017
6.970
7.100
6.900
6.950
110,047
+0.01(+0.14%)
Aug 31, 2017
6.940
7.120
6.868
6.940
102,745
+0.02(+0.29%)
Aug 30, 2017
6.940
7.050
6.840
6.920
114,317
-0.04(-0.57%)
Aug 29, 2017
6.710
7.080
6.680
6.960
114,012
+0.11(+1.61%)
Aug 28, 2017
6.850
6.940
6.760
6.850
90,083
+0.04(+0.59%)
Aug 25, 2017
6.540
6.900
6.510
6.810
172,169
+0.31(+4.77%)
Aug 24, 2017
6.830
7.020
6.410
6.500
365,685
-0.27(-3.99%)
Aug 23, 2017
6.820
6.890
6.665
6.770
207,260
-0.07(-1.02%)
Aug 22, 2017
6.880
7.070
6.750
6.840
138,978
+0.02(+0.29%)
Aug 21, 2017
6.850
6.890
6.670
6.820
216,372
-0.05(-0.73%)
Aug 18, 2017
6.920
7.230
6.810
6.870
141,943
-0.12(-1.72%)
Aug 17, 2017
7.200
7.367
6.970
6.990
262,335
-0.26(-3.59%)
Aug 16, 2017
7.070
7.280
7.060
7.250
288,959
+0.19(+2.69%)
Aug 15, 2017
7.270
7.360
7.050
7.060
141,392
-0.20(-2.75%)
Aug 14, 2017
7.200
7.590
7.125
7.260
255,487
+0.06(+0.83%)
Aug 11, 2017
7.410
7.490
7.020
7.200
453,172
-0.21(-2.83%)
Aug 10, 2017
8.050
8.115
7.400
7.410
403,608
-0.44(-5.61%)
Aug 09, 2017
9.970
10.05
7.730
7.850
667,838
-2.29(-22.58%)
Aug 08, 2017
10.44
10.50
10.00
10.14
126,434
-0.25(-2.41%)
Aug 07, 2017
10.40
10.54
10.33
10.39
144,419
+0.00(+0.00%)
Aug 04, 2017
10.07
10.43
10.05
10.39
102,702
+0.33(+3.28%)
Aug 03, 2017
10.65
10.71
10.04
10.06
146,145
-0.63(-5.89%)
Aug 02, 2017
9.960
10.79
9.510
10.69
514,959
+0.70(+7.01%)
Aug 01, 2017
10.20
10.25
9.950
9.990
122,185
-0.15(-1.48%)
Jul 31, 2017
10.02
10.27
9.900
10.14
470,698
+0.18(+1.81%)
Jul 28, 2017
9.900
10.21
9.900
9.960
78,695
+0.00(+0.00%)
Jul 27, 2017
10.20
10.33
9.800
9.960
169,367
-0.21(-2.06%)
Jul 26, 2017
10.14
10.32
10.09
10.17
270,597
+0.08(+0.79%)
Jul 25, 2017
10.26
10.33
9.910
10.09
149,989
-0.16(-1.56%)
Jul 24, 2017
10.09
10.55
10.02
10.25
403,878
+0.20(+1.99%)
Jul 21, 2017
10.12
10.48
10.00
10.05
612,506
+0.03(+0.30%)
Jul 20, 2017
10.20
9.970
10.02
222,751
+0.08(+0.80%)
Jul 19, 2017
9.890
10.07
9.660
9.940
488,985
+0.12(+1.22%)
Jul 18, 2017
9.880
10.25
9.790
9.820
204,807
-0.16(-1.60%)
Jul 17, 2017
10.49
10.62
9.710
9.980
332,818
-0.51(-4.86%)
Jul 14, 2017
10.32
10.68
10.32
10.49
102,903
+0.07(+0.67%)
Jul 13, 2017
10.28
10.63
9.850
10.42
150,320
+0.06(+0.58%)
Jul 12, 2017
9.900
10.50
9.620
10.36
348,566
+0.51(+5.18%)
Jul 11, 2017
9.280
10.00
9.280
9.850
367,001
+0.59(+6.37%)
Jul 10, 2017
9.190
9.300
8.950
9.260
74,403
+0.04(+0.43%)
Jul 07, 2017
9.210
9.300
9.081
9.220
124,816
-0.01(-0.11%)
Jul 06, 2017
9.160
9.280
8.989
9.230
75,350
-0.02(-0.22%)
Jul 05, 2017
9.060
9.270
8.815
9.250
88,200
+0.17(+1.87%)
Jul 03, 2017
9.210
9.280
8.720
9.080
64,722
-0.28(-2.99%)
Jun 30, 2017
9.100
9.470
9.020
9.360
117,439
+0.27(+2.97%)
Jun 29, 2017
9.230
9.240
8.787
9.090
179,527
-0.16(-1.73%)
Jun 28, 2017
8.910
9.290
8.720
9.250
440,114
+0.42(+4.76%)
Jun 27, 2017
8.850
9.020
8.514
8.830
206,172
+0.05(+0.57%)
Jun 26, 2017
8.420
9.040
8.230
8.780
295,257
+0.36(+4.28%)
Jun 23, 2017
8.250
8.440
8.110
8.420
211,223
+0.21(+2.56%)
Jun 22, 2017
8.190
8.320
7.975
8.210
111,129
+0.06(+0.74%)
Jun 21, 2017
7.900
8.370
7.900
8.150
160,273
+0.28(+3.56%)
Jun 20, 2017
7.690
8.150
7.610
7.870
169,964
+0.18(+2.34%)
Jun 19, 2017
7.300
7.700
7.290
7.690
105,460
+0.39(+5.34%)
Jun 16, 2017
7.200
7.500
7.200
7.300
200,158
+0.02(+0.27%)
Jun 15, 2017
7.200
7.535
7.200
7.280
70,328
-0.01(-0.14%)
Jun 14, 2017
7.280
7.460
7.200
7.290
54,656
+0.01(+0.14%)
Jun 13, 2017
7.300
7.410
7.200
7.280
41,571
-0.03(-0.41%)
Jun 12, 2017
7.420
7.450
7.200
7.310
60,012
-0.11(-1.48%)
Jun 09, 2017
7.420
7.670
7.150
7.420
103,642
+0.02(+0.27%)
Jun 08, 2017
7.130
7.400
6.970
7.400
101,965
+0.29(+4.08%)
Jun 07, 2017
6.830
7.125
6.830
7.110
97,487
+0.18(+2.60%)
Jun 06, 2017
6.960
7.073
6.840
6.930
58,905
-0.03(-0.43%)
Jun 05, 2017
7.040
7.070
6.845
6.960
41,581
-0.01(-0.14%)
Jun 02, 2017
6.780
7.090
6.630
6.970
62,342
+0.19(+2.80%)
Jun 01, 2017
6.660
6.910
6.520
6.780
172,209
+0.14(+2.11%)
May 31, 2017
6.740
6.780
6.510
6.640
73,320
-0.11(-1.63%)
May 30, 2017
6.880
6.970
6.690
6.750
47,652
-0.15(-2.17%)
May 26, 2017
6.700
7.200
6.700
6.900
66,323
-0.07(-1.00%)
May 25, 2017
7.010
7.040
6.770
6.970
61,731
+0.02(+0.29%)
May 24, 2017
7.120
7.235
6.870
6.950
73,194
-0.12(-1.70%)
May 23, 2017
7.080
7.370
6.940
7.070
79,483
-0.01(-0.14%)
May 22, 2017
7.010
7.185
6.720
7.080
118,143
+0.06(+0.85%)
May 19, 2017
7.020
7.120
6.920
7.020
71,837
-0.03(-0.43%)
May 18, 2017
6.980
7.090
6.890
7.050
69,046
+0.04(+0.57%)
May 17, 2017
7.150
7.200
6.960
7.010
95,609
-0.26(-3.58%)
May 16, 2017
7.280
7.410
7.080
7.270
55,962
+0.06(+0.83%)
May 15, 2017
7.350
7.595
7.180
7.210
73,304
-0.16(-2.17%)
May 12, 2017
7.520
7.890
7.340
7.370
158,869
-0.15(-1.99%)
May 11, 2017
7.240
7.670
7.020
7.520
138,474
+0.44(+6.21%)
May 10, 2017
7.100
7.235
6.960
7.080
48,025
+0.02(+0.28%)
May 09, 2017
6.940
7.080
6.820
7.060
55,286
+0.06(+0.86%)
May 08, 2017
6.950
7.040
6.810
7.000
81,174
-0.01(-0.14%)
May 05, 2017
7.070
7.080
6.930
7.010
64,689
-0.06(-0.85%)
May 04, 2017
7.130
7.190
6.940
7.070
77,090
-0.02(-0.28%)
May 03, 2017
7.040
7.230
7.000
7.090
67,713
-0.01(-0.14%)
May 02, 2017
7.390
7.390
6.990
7.100
68,695
-0.29(-3.92%)
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.