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
Aurinia Pharm Ord
(NQ:
AUPH
)
5.300
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Apr 28, 2017
7.110
7.130
6.915
7.010
1,851,691
-0.09(-1.27%)
Apr 27, 2017
7.360
7.530
7.080
7.100
3,704,222
-0.26(-3.53%)
Apr 26, 2017
6.900
7.430
6.880
7.360
4,243,352
+0.38(+5.44%)
Apr 25, 2017
6.970
7.010
6.830
6.980
2,390,068
-0.01(-0.14%)
Apr 24, 2017
7.090
7.100
6.760
6.990
4,872,980
-0.12(-1.69%)
Apr 21, 2017
7.350
7.860
6.990
7.110
26,677,552
+0.11(+1.57%)
Apr 20, 2017
6.990
7.130
6.850
7.000
5,247,521
+0.08(+1.16%)
Apr 19, 2017
6.800
7.070
6.720
6.920
3,722,474
+0.12(+1.76%)
Apr 18, 2017
6.980
6.980
6.710
6.800
2,465,488
+0.11(+1.64%)
Apr 17, 2017
6.860
6.900
6.670
6.690
2,672,256
-0.14(-2.05%)
Apr 13, 2017
6.940
7.040
6.770
6.830
2,198,626
-0.11(-1.59%)
Apr 12, 2017
7.100
7.120
6.900
6.940
2,550,575
-0.16(-2.25%)
Apr 11, 2017
7.240
7.480
7.050
7.100
6,744,095
+0.10(+1.43%)
Apr 10, 2017
7.000
7.240
6.835
7.000
4,566,774
-0.05(-0.71%)
Apr 07, 2017
7.050
7.300
6.900
7.050
11,220,031
+0.46(+6.98%)
Apr 06, 2017
6.750
6.810
6.425
6.590
6,612,813
-0.16(-2.37%)
Apr 05, 2017
7.110
7.135
6.695
6.750
4,744,073
-0.17(-2.46%)
Apr 04, 2017
7.000
7.190
6.850
6.920
3,744,078
-0.05(-0.72%)
Apr 03, 2017
7.390
7.400
6.970
6.970
4,045,666
-0.37(-5.04%)
Mar 31, 2017
6.960
7.460
6.860
7.340
5,923,415
+0.33(+4.71%)
Mar 30, 2017
7.350
7.350
6.930
7.010
5,164,629
-0.29(-3.97%)
Mar 29, 2017
7.220
7.670
7.110
7.300
6,554,391
+0.14(+1.96%)
Mar 28, 2017
7.520
7.730
6.700
7.160
16,824,816
-0.58(-7.49%)
Mar 27, 2017
8.220
8.300
7.600
7.740
9,457,105
-0.28(-3.49%)
Mar 24, 2017
8.460
8.510
7.760
8.020
8,331,402
-0.37(-4.41%)
Mar 23, 2017
8.580
8.800
8.310
8.390
5,814,842
-0.14(-1.64%)
Mar 22, 2017
8.520
8.920
8.280
8.530
9,724,731
+0.16(+1.91%)
Mar 21, 2017
9.140
9.830
8.210
8.370
28,266,750
-0.41(-4.67%)
Mar 20, 2017
8.000
9.230
7.670
8.780
27,741,920
+1.08(+14.03%)
Mar 17, 2017
7.920
8.060
7.650
7.700
6,662,514
-0.02(-0.26%)
Mar 16, 2017
8.000
8.120
7.650
7.720
7,007,987
-0.05(-0.64%)
Mar 15, 2017
8.140
8.330
7.510
7.770
11,846,788
-0.13(-1.65%)
Mar 14, 2017
8.030
8.600
7.650
7.900
38,882,480
-2.64(-25.05%)
Mar 13, 2017
8.700
10.54
8.550
10.54
38,893,664
+2.04(+24.00%)
Mar 10, 2017
7.980
8.640
7.910
8.500
21,944,220
+0.72(+9.25%)
Mar 09, 2017
7.280
8.280
7.160
7.780
27,500,118
+0.62(+8.66%)
Mar 08, 2017
6.950
7.360
6.560
7.160
21,589,504
+0.06(+0.85%)
Mar 07, 2017
5.540
7.320
5.470
7.100
49,304,332
+1.74(+32.46%)
Mar 06, 2017
5.000
5.420
4.960
5.360
11,825,132
+0.55(+11.43%)
Mar 03, 2017
4.700
5.080
4.600
4.810
13,092,428
+0.28(+6.18%)
Mar 02, 2017
5.950
6.000
4.350
4.530
47,870,284
+0.82(+22.10%)
Mar 01, 2017
3.630
3.750
3.576
3.710
4,035,884
+0.15(+4.21%)
Feb 28, 2017
3.680
3.680
3.500
3.560
756,500
-0.14(-3.78%)
Feb 27, 2017
3.730
3.750
3.610
3.700
1,053,282
-0.02(-0.54%)
Feb 24, 2017
3.300
3.740
3.290
3.720
2,437,932
+0.44(+13.41%)
Feb 23, 2017
3.400
3.420
3.230
3.280
1,255,056
-0.12(-3.53%)
Feb 22, 2017
3.620
3.640
3.350
3.400
2,038,729
-0.28(-7.61%)
Feb 21, 2017
3.820
3.830
3.590
3.680
1,401,753
-0.05(-1.34%)
Feb 17, 2017
3.730
3.730
3.730
0
+0.00(+0.00%)
Feb 16, 2017
3.560
3.980
3.540
3.730
3,562,931
+0.10(+2.75%)
Feb 15, 2017
3.690
3.690
3.560
3.630
878,327
-0.03(-0.82%)
Feb 14, 2017
3.750
3.780
3.510
3.660
3,048,518
+0.04(+1.10%)
Feb 13, 2017
3.250
3.630
3.240
3.620
4,613,819
+0.40(+12.42%)
Feb 10, 2017
3.250
3.315
3.210
3.220
520,083
-0.07(-2.13%)
Feb 09, 2017
3.170
3.320
3.170
3.290
794,208
+0.08(+2.49%)
Feb 08, 2017
3.280
3.300
3.110
3.210
996,243
-0.04(-1.23%)
Feb 07, 2017
3.250
3.460
3.230
3.250
2,397,499
-0.09(-2.69%)
Feb 06, 2017
3.270
3.380
3.220
3.340
1,495,537
+0.10(+3.09%)
Feb 03, 2017
3.200
3.330
3.150
3.240
1,516,995
+0.07(+2.21%)
Feb 02, 2017
3.140
3.250
3.000
3.170
1,161,187
+0.01(+0.32%)
Feb 01, 2017
3.110
3.230
2.950
3.160
1,560,921
+0.08(+2.60%)
Jan 31, 2017
3.240
3.240
3.060
3.080
1,390,783
-0.12(-3.75%)
Jan 30, 2017
3.200
3.335
3.050
3.200
2,112,760
-0.02(-0.62%)
Jan 27, 2017
3.290
3.470
3.110
3.220
7,000,650
+0.17(+5.57%)
Jan 26, 2017
2.900
3.140
2.780
3.050
2,420,649
+0.08(+2.69%)
Jan 25, 2017
3.280
3.550
2.870
2.970
9,784,511
-0.16(-5.11%)
Jan 24, 2017
2.650
3.150
2.640
3.130
6,058,790
+0.50(+19.01%)
Jan 23, 2017
2.510
2.630
2.450
2.630
972,478
+0.10(+3.95%)
Jan 20, 2017
2.530
2.650
2.450
2.530
896,119
+0.05(+2.02%)
Jan 19, 2017
2.400
2.720
2.380
2.480
4,734,220
+0.10(+4.20%)
Jan 18, 2017
2.340
2.400
2.310
2.380
1,284,543
+0.02(+0.85%)
Jan 17, 2017
2.390
2.460
2.320
2.360
673,357
+0.00(+0.00%)
Jan 13, 2017
2.360
2.360
2.360
0
+0.01(+0.43%)
Jan 12, 2017
2.420
2.420
2.300
2.350
795,523
-0.06(-2.49%)
Jan 11, 2017
2.350
2.417
2.350
2.410
1,195,129
+0.07(+2.99%)
Jan 10, 2017
2.300
2.350
2.250
2.340
663,280
+0.04(+1.74%)
Jan 09, 2017
2.500
2.500
2.250
2.300
1,630,679
-0.06(-2.54%)
Jan 06, 2017
2.160
2.367
2.120
2.360
1,780,102
+0.22(+10.28%)
Jan 05, 2017
2.180
2.180
2.110
2.140
709,931
+0.00(+0.00%)
Jan 04, 2017
2.230
2.230
2.110
2.140
1,215,726
-0.01(-0.47%)
Jan 03, 2017
2.140
2.150
2.090
2.150
787,720
+0.05(+2.38%)
Dec 30, 2016
2.100
2.100
2.100
0
-0.05(-2.33%)
Dec 29, 2016
2.060
2.150
2.060
2.150
957,507
+0.09(+4.37%)
Dec 28, 2016
2.140
2.150
2.040
2.060
1,467,041
-0.08(-3.74%)
Dec 27, 2016
2.200
2.220
2.130
2.140
1,143,996
-0.04(-1.83%)
Dec 23, 2016
2.180
2.180
2.180
0
+0.03(+1.40%)
Dec 22, 2016
2.190
2.200
2.020
2.150
7,110,340
-0.57(-20.96%)
Dec 21, 2016
2.680
2.750
2.600
2.720
528,721
+0.02(+0.74%)
Dec 20, 2016
2.930
2.930
2.660
2.700
1,402,237
-0.11(-3.91%)
Dec 19, 2016
2.810
2.920
2.690
2.810
1,844,402
+0.03(+1.08%)
Dec 16, 2016
2.700
2.810
2.660
2.780
709,222
+0.13(+4.91%)
Dec 15, 2016
2.650
2.750
2.580
2.650
646,331
-0.01(-0.38%)
Dec 14, 2016
2.820
2.820
2.610
2.660
702,464
-0.13(-4.66%)
Dec 13, 2016
3.000
3.000
2.700
2.790
855,505
+0.06(+2.20%)
Dec 12, 2016
2.890
2.890
2.680
2.730
646,627
-0.08(-2.85%)
Dec 09, 2016
2.850
2.900
2.800
2.810
328,136
-0.04(-1.40%)
Dec 08, 2016
2.900
2.921
2.830
2.850
443,226
-0.05(-1.72%)
Dec 07, 2016
3.000
3.000
2.850
2.900
480,122
-0.14(-4.61%)
Dec 06, 2016
3.100
3.100
2.950
3.040
416,133
+0.00(+0.00%)
Dec 05, 2016
2.900
3.100
2.890
3.040
563,238
+0.15(+5.19%)
Dec 02, 2016
2.990
3.000
2.850
2.890
582,515
-0.07(-2.36%)
Dec 01, 2016
3.020
3.080
2.939
2.960
496,431
-0.08(-2.63%)
Nov 30, 2016
2.950
3.090
2.950
3.040
578,703
+0.07(+2.36%)
Nov 29, 2016
2.950
2.999
2.850
2.970
692,476
-0.03(-1.00%)
Nov 28, 2016
3.140
3.170
2.960
3.000
880,231
-0.17(-5.36%)
Nov 25, 2016
3.100
3.280
3.070
3.170
307,061
+0.04(+1.28%)
Nov 23, 2016
3.130
3.130
3.130
0
-0.11(-3.40%)
Nov 22, 2016
3.450
3.510
3.220
3.240
1,211,311
-0.26(-7.43%)
Nov 21, 2016
3.800
3.800
3.420
3.500
1,099,641
-0.14(-3.85%)
Nov 18, 2016
3.350
3.840
3.250
3.640
1,397,168
+0.21(+6.12%)
Nov 17, 2016
3.970
4.120
3.390
3.430
3,049,759
-0.62(-15.31%)
Nov 16, 2016
3.930
4.900
3.870
4.050
6,087,477
+0.19(+4.92%)
Nov 15, 2016
3.390
3.885
3.350
3.860
2,569,503
+0.51(+15.22%)
Nov 14, 2016
3.240
3.440
3.140
3.350
1,828,655
+0.22(+7.03%)
Nov 11, 2016
3.040
3.220
2.920
3.130
1,847,414
+0.18(+6.10%)
Nov 10, 2016
2.640
3.140
2.560
2.950
2,861,494
+0.42(+16.60%)
Nov 09, 2016
2.520
2.610
2.450
2.530
1,087,793
-0.02(-0.78%)
Nov 08, 2016
2.600
2.605
2.470
2.550
468,110
-0.03(-1.16%)
Nov 07, 2016
2.710
2.839
2.500
2.580
1,255,681
-0.12(-4.44%)
Nov 04, 2016
2.520
2.780
2.450
2.700
1,057,205
+0.15(+5.88%)
Nov 03, 2016
3.250
3.310
2.520
2.550
4,473,609
-0.22(-7.94%)
Nov 02, 2016
2.950
2.980
2.710
2.770
1,105,051
-0.17(-5.78%)
Nov 01, 2016
3.050
3.050
2.920
2.940
731,033
-0.09(-2.97%)
Oct 31, 2016
3.250
3.270
2.990
3.030
608,392
-0.20(-6.19%)
Oct 28, 2016
3.180
3.340
3.100
3.230
822,034
+0.06(+1.89%)
Oct 27, 2016
3.390
3.430
3.060
3.170
1,256,387
-0.17(-5.09%)
Oct 26, 2016
3.450
3.670
3.310
3.340
1,078,718
-0.10(-2.91%)
Oct 25, 2016
3.670
3.697
3.350
3.440
1,379,282
-0.23(-6.27%)
Oct 24, 2016
3.700
3.740
3.420
3.670
1,517,856
-0.01(-0.27%)
Oct 21, 2016
3.820
3.950
3.630
3.680
1,363,931
-0.15(-3.92%)
Oct 20, 2016
4.060
4.150
3.780
3.830
1,014,794
-0.27(-6.59%)
Oct 19, 2016
4.030
4.230
4.030
4.100
733,838
-0.03(-0.73%)
Oct 18, 2016
4.400
4.440
4.030
4.130
1,343,254
-0.23(-5.28%)
Oct 17, 2016
4.180
4.652
3.580
4.360
3,869,944
+0.20(+4.81%)
Oct 14, 2016
4.340
4.380
4.018
4.160
1,479,704
-0.13(-3.03%)
Oct 13, 2016
4.100
4.340
4.090
4.290
1,964,157
+0.01(+0.23%)
Oct 12, 2016
4.500
4.510
4.210
4.280
2,116,783
-0.19(-4.25%)
Oct 11, 2016
4.740
4.760
4.450
4.470
1,763,804
-0.28(-5.89%)
Oct 10, 2016
4.900
5.090
4.430
4.750
3,116,404
+0.05(+1.06%)
Oct 07, 2016
4.800
5.030
4.240
4.700
8,939,151
-0.40(-7.84%)
Oct 06, 2016
5.220
5.690
4.930
5.100
30,960,332
+1.05(+25.93%)
Oct 05, 2016
3.560
4.130
3.530
4.050
9,962,484
+0.55(+15.71%)
Oct 04, 2016
3.280
3.750
3.240
3.500
6,429,281
+0.26(+8.02%)
Oct 03, 2016
3.090
3.280
3.070
3.240
3,781,527
+0.23(+7.64%)
Sep 30, 2016
3.000
3.720
2.930
3.010
31,666,924
+0.37(+14.02%)
Sep 29, 2016
2.590
2.660
2.420
2.640
2,281,275
+0.22(+9.10%)
Sep 28, 2016
2.430
2.440
2.370
2.420
453,767
+0.02(+0.83%)
Sep 27, 2016
2.420
2.450
2.320
2.400
428,827
+0.01(+0.42%)
Sep 26, 2016
2.430
2.465
2.350
2.390
691,329
-0.01(-0.42%)
Sep 23, 2016
2.300
2.405
2.300
2.400
2,420,502
+0.12(+5.15%)
Sep 22, 2016
2.130
2.300
2.130
2.283
1,349,524
+0.15(+7.15%)
Sep 21, 2016
2.160
2.180
2.100
2.130
366,695
+0.01(+0.48%)
Sep 20, 2016
2.100
2.150
2.089
2.120
488,347
+0.05(+2.42%)
Sep 19, 2016
2.080
2.120
2.045
2.070
308,291
+0.01(+0.49%)
Sep 16, 2016
2.060
2.070
2.000
2.060
306,947
+0.01(+0.49%)
Sep 15, 2016
2.010
2.080
2.010
2.050
313,796
+0.01(+0.49%)
Sep 14, 2016
2.100
2.100
1.970
2.040
462,558
-0.05(-2.39%)
Sep 13, 2016
2.200
2.200
2.020
2.090
733,391
-0.06(-2.79%)
Sep 12, 2016
2.160
2.200
2.105
2.150
589,791
+0.00(+0.00%)
Sep 09, 2016
2.200
2.200
2.100
2.150
575,953
+0.00(+0.00%)
Sep 08, 2016
2.140
2.190
2.120
2.150
780,669
+0.05(+2.38%)
Sep 07, 2016
2.090
2.150
2.061
2.100
862,629
+0.04(+1.94%)
Sep 06, 2016
2.050
2.080
2.000
2.060
599,733
+0.01(+0.49%)
Sep 02, 2016
1.980
2.050
2.050
2.050
1,858,100
+0.10(+5.13%)
Sep 01, 2016
1.980
1.990
1.880
1.950
616,037
+0.01(+0.52%)
Aug 31, 2016
1.950
1.990
1.930
1.940
409,974
-0.01(-0.52%)
Aug 30, 2016
1.940
1.970
1.920
1.950
258,495
+0.01(+0.52%)
Aug 29, 2016
1.980
1.980
1.910
1.940
323,611
-0.01(-0.51%)
Aug 26, 2016
1.960
2.020
1.930
1.950
511,180
-0.03(-1.52%)
Aug 25, 2016
2.050
2.080
1.950
1.980
557,923
-0.05(-2.46%)
Aug 24, 2016
2.170
2.200
1.930
2.030
1,182,912
-0.14(-6.45%)
Aug 23, 2016
2.220
2.230
2.138
2.170
553,780
+0.00(+0.00%)
Aug 22, 2016
2.160
2.230
2.010
2.170
999,900
+0.02(+0.93%)
Aug 19, 2016
2.270
2.320
2.090
2.150
1,643,021
-0.11(-4.87%)
Aug 18, 2016
2.410
2.470
2.260
2.260
2,202,643
-0.18(-7.38%)
Aug 17, 2016
2.640
2.730
2.400
2.440
7,431,682
+0.13(+5.63%)
Aug 16, 2016
2.050
2.730
1.900
2.310
17,879,560
+0.50(+27.62%)
Aug 15, 2016
2.180
2.200
1.738
1.810
11,875,737
-2.28(-55.75%)
Aug 12, 2016
4.260
4.340
3.610
4.090
295,300
-0.17(-3.99%)
Aug 11, 2016
4.210
4.490
4.140
4.260
339,803
+0.14(+3.40%)
Aug 10, 2016
3.670
4.150
3.670
4.120
386,142
+0.46(+12.57%)
Aug 09, 2016
3.600
3.780
3.546
3.660
133,277
-0.01(-0.27%)
Aug 08, 2016
3.550
3.700
3.520
3.670
265,074
+0.07(+1.94%)
Aug 05, 2016
3.600
3.600
3.450
3.600
199,951
+0.10(+2.86%)
Aug 04, 2016
3.490
3.500
3.390
3.500
128,623
+0.05(+1.45%)
Aug 03, 2016
3.500
3.500
3.440
3.450
89,626
-0.01(-0.29%)
Aug 02, 2016
3.520
3.520
3.330
3.460
82,442
-0.14(-3.89%)
Aug 01, 2016
3.530
3.600
3.470
3.600
258,511
+0.20(+5.86%)
Jul 29, 2016
3.050
3.440
3.000
3.401
320,551
+0.35(+11.50%)
Jul 28, 2016
3.001
3.050
2.982
3.050
21,347
+0.03(+0.99%)
Jul 27, 2016
3.000
3.050
2.950
3.020
39,670
+0.03(+1.01%)
Jul 26, 2016
3.040
3.040
2.950
2.990
43,007
-0.04(-1.32%)
Jul 25, 2016
3.050
3.050
3.019
3.030
19,167
+0.00(+0.00%)
Jul 22, 2016
3.050
3.060
3.013
3.030
88,708
+0.00(+0.00%)
Jul 21, 2016
2.990
3.040
2.990
3.030
19,190
+0.01(+0.33%)
Jul 20, 2016
3.050
3.050
3.020
3.020
17,609
-0.02(-0.66%)
Jul 19, 2016
3.000
3.050
3.000
3.040
17,223
+0.02(+0.66%)
Jul 18, 2016
3.010
3.040
2.990
3.020
46,678
-0.02(-0.66%)
Jul 15, 2016
3.050
3.050
3.010
3.040
22,957
-0.05(-1.62%)
Jul 14, 2016
3.038
3.100
3.000
3.090
31,326
+0.00(+0.16%)
Jul 13, 2016
3.080
3.100
2.984
3.085
39,602
+0.00(+0.16%)
Jul 12, 2016
3.043
3.100
3.030
3.080
27,228
+0.01(+0.33%)
Jul 11, 2016
3.100
3.100
2.900
3.070
65,056
-0.03(-0.97%)
Jul 08, 2016
3.100
3.090
3.090
3.100
49,773
+0.01(+0.32%)
Jul 07, 2016
3.100
3.270
3.060
3.090
131,690
+0.16(+5.46%)
Jul 05, 2016
3.000
3.010
2.910
2.930
76,579
-0.07(-2.33%)
Jul 01, 2016
3.000
3.000
3.000
3.000
135,600
+0.23(+8.30%)
Jun 30, 2016
2.880
2.990
2.770
2.770
68,994
-0.10(-3.48%)
Jun 29, 2016
2.840
2.920
2.654
2.870
67,434
+0.17(+6.30%)
Jun 28, 2016
2.600
2.720
2.515
2.700
11,606
+0.10(+3.85%)
Jun 27, 2016
2.630
2.700
2.520
2.600
10,705
-0.00(-0.00%)
Jun 24, 2016
2.500
2.710
2.500
2.600
52,770
-0.06(-2.25%)
Jun 23, 2016
2.600
2.730
2.600
2.660
20,002
+0.01(+0.48%)
Jun 22, 2016
2.610
2.750
2.501
2.647
70,663
+0.21(+8.49%)
Jun 21, 2016
2.630
2.670
2.440
2.440
51,397
-0.21(-8.10%)
Jun 20, 2016
2.650
2.700
2.533
2.655
41,921
+0.06(+2.51%)
Jun 17, 2016
2.570
2.650
2.500
2.590
35,061
-0.12(-4.43%)
Jun 16, 2016
2.500
2.710
2.430
2.710
57,573
+0.15(+5.86%)
Jun 15, 2016
2.570
2.710
2.449
2.560
133,995
-0.34(-11.72%)
Jun 14, 2016
2.720
2.900
2.620
2.900
26,829
+0.26(+9.85%)
Jun 13, 2016
2.700
2.770
2.570
2.640
28,920
-0.05(-1.86%)
Jun 10, 2016
2.850
2.850
2.660
2.690
42,992
-0.19(-6.59%)
Jun 09, 2016
2.900
2.900
2.810
2.880
16,188
+0.00(+0.00%)
Jun 08, 2016
2.850
2.950
2.840
2.880
22,658
+0.04(+1.41%)
Jun 07, 2016
2.840
2.885
2.770
2.840
31,951
-0.03(-1.05%)
Jun 06, 2016
3.000
3.000
2.840
2.870
73,337
-0.13(-4.33%)
Jun 03, 2016
2.870
3.000
2.840
3.000
58,958
+0.10(+3.45%)
Jun 02, 2016
2.860
2.920
2.780
2.900
46,407
-0.01(-0.34%)
Jun 01, 2016
2.880
2.910
2.820
2.910
78,818
-0.06(-2.02%)
May 31, 2016
2.560
2.970
2.510
2.970
68,807
+0.45(+18.08%)
May 27, 2016
2.540
2.515
2.515
2.515
19,400
-0.01(-0.58%)
May 26, 2016
2.600
2.700
2.490
2.530
16,148
-0.04(-1.56%)
May 25, 2016
2.500
2.610
2.500
2.570
7,709
+0.04(+1.58%)
May 24, 2016
2.520
2.550
2.400
2.530
29,596
+0.05(+2.02%)
May 23, 2016
2.450
2.640
2.450
2.480
20,903
+0.00(+0.00%)
May 20, 2016
2.440
2.670
2.366
2.480
60,122
+0.09(+3.77%)
May 19, 2016
2.340
2.440
2.250
2.390
41,154
+0.07(+3.02%)
May 18, 2016
2.410
2.410
2.280
2.320
7,011
-0.07(-2.93%)
May 17, 2016
2.310
2.390
2.300
2.390
7,517
+0.10(+4.37%)
May 16, 2016
2.260
2.290
2.210
2.290
26,402
+0.12(+5.53%)
May 13, 2016
2.240
2.290
2.164
2.170
48,946
-0.09(-3.98%)
May 12, 2016
2.370
2.441
2.260
2.260
19,398
-0.12(-5.04%)
May 11, 2016
2.400
2.430
2.330
2.380
11,247
-0.02(-0.83%)
May 10, 2016
2.560
2.560
2.320
2.400
27,023
-0.09(-3.61%)
May 09, 2016
2.480
2.560
2.380
2.490
33,953
+0.00(+0.00%)
May 06, 2016
2.560
2.710
2.350
2.490
106,687
-0.24(-8.79%)
May 05, 2016
2.740
2.760
2.670
2.730
18,120
+0.03(+1.11%)
May 04, 2016
2.830
2.830
2.700
2.700
22,047
-0.19(-6.57%)
May 03, 2016
3.000
3.000
2.750
2.890
27,841
-0.11(-3.67%)
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.