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
Applied Genetic Tech
(NQ:
AGTC
)
0.3936
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 30, 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, 2021
4.170
4.320
4.150
4.230
915,300
-0.07(-1.63%)
Apr 29, 2021
4.300
4.380
4.060
4.300
1,228,851
+0.13(+3.12%)
Apr 28, 2021
4.060
4.190
3.970
4.170
712,200
+0.22(+5.57%)
Apr 27, 2021
4.150
4.150
3.890
3.950
1,954,533
-0.38(-8.78%)
Apr 26, 2021
4.300
4.430
4.210
4.330
837,077
+0.09(+2.12%)
Apr 23, 2021
4.090
4.270
4.012
4.240
887,500
+0.14(+3.41%)
Apr 22, 2021
4.080
4.240
3.930
4.100
1,035,071
+0.01(+0.24%)
Apr 21, 2021
3.690
4.100
3.600
4.090
1,280,047
+0.47(+12.98%)
Apr 20, 2021
3.780
3.800
3.540
3.620
1,492,531
-0.18(-4.74%)
Apr 19, 2021
3.920
3.940
3.670
3.800
1,935,517
-0.19(-4.76%)
Apr 16, 2021
3.900
4.000
3.660
3.990
2,513,700
-0.05(-1.24%)
Apr 15, 2021
4.100
4.110
3.910
4.040
1,122,903
-0.01(-0.25%)
Apr 14, 2021
4.000
4.320
3.930
4.050
1,539,998
+0.04(+1.00%)
Apr 13, 2021
4.160
4.160
3.840
4.010
2,607,410
-0.05(-1.23%)
Apr 12, 2021
4.410
4.480
3.980
4.060
2,291,740
-0.35(-7.94%)
Apr 09, 2021
4.610
4.628
4.370
4.410
1,072,700
-0.16(-3.50%)
Apr 08, 2021
4.550
4.650
4.410
4.570
810,772
+0.12(+2.70%)
Apr 07, 2021
4.770
4.860
4.440
4.450
1,345,170
-0.29(-6.12%)
Apr 06, 2021
5.000
5.000
4.720
4.740
1,180,019
-0.25(-5.01%)
Apr 05, 2021
5.080
5.080
4.770
4.990
1,433,540
-0.24(-4.59%)
Apr 01, 2021
5.230
5.380
5.040
5.230
1,147,500
+0.16(+3.16%)
Mar 31, 2021
4.990
5.100
4.890
5.070
908,596
+0.18(+3.68%)
Mar 30, 2021
4.750
4.960
4.590
4.890
912,823
+0.13(+2.73%)
Mar 29, 2021
5.060
5.060
4.720
4.760
957,204
-0.33(-6.48%)
Mar 26, 2021
5.270
5.300
4.910
5.090
995,700
-0.18(-3.42%)
Mar 25, 2021
4.900
5.320
4.800
5.270
1,257,891
+0.20(+3.94%)
Mar 24, 2021
5.590
5.630
4.980
5.070
1,358,843
-0.44(-7.99%)
Mar 23, 2021
5.840
5.930
5.420
5.510
1,493,475
-0.36(-6.13%)
Mar 22, 2021
6.120
6.250
5.820
5.870
1,360,481
-0.17(-2.81%)
Mar 19, 2021
5.850
6.410
5.800
6.040
4,607,400
+0.29(+5.04%)
Mar 18, 2021
5.750
6.200
5.680
5.750
1,757,234
-0.05(-0.86%)
Mar 17, 2021
5.440
5.950
5.380
5.800
1,244,309
+0.04(+0.69%)
Mar 16, 2021
5.850
6.060
5.540
5.760
2,249,180
-0.11(-1.87%)
Mar 15, 2021
5.420
5.870
5.360
5.870
1,834,710
+0.63(+12.02%)
Mar 12, 2021
5.250
5.430
5.150
5.240
1,017,200
-0.07(-1.32%)
Mar 11, 2021
5.200
5.370
5.090
5.310
1,508,951
+0.16(+3.11%)
Mar 10, 2021
5.320
5.460
4.960
5.150
1,788,235
-0.03(-0.58%)
Mar 09, 2021
4.840
5.290
4.700
5.180
1,737,574
+0.52(+11.16%)
Mar 08, 2021
4.880
5.050
4.600
4.660
1,466,831
-0.22(-4.51%)
Mar 05, 2021
5.030
5.070
4.250
4.880
2,895,300
-0.18(-3.56%)
Mar 04, 2021
5.250
5.380
4.760
5.060
2,993,563
-0.36(-6.64%)
Mar 03, 2021
5.900
5.950
5.390
5.420
2,033,358
-0.39(-6.71%)
Mar 02, 2021
5.750
6.100
5.660
5.810
3,232,787
+0.30(+5.44%)
Mar 01, 2021
5.300
5.750
5.250
5.510
2,244,374
+0.43(+8.46%)
Feb 26, 2021
5.160
5.380
4.980
5.080
1,912,800
-0.22(-4.15%)
Feb 25, 2021
5.600
5.680
5.060
5.300
3,327,112
-0.35(-6.19%)
Feb 24, 2021
5.740
6.290
5.570
5.650
3,305,385
+0.24(+4.44%)
Feb 23, 2021
5.360
5.780
4.800
5.410
4,864,619
-0.83(-13.30%)
Feb 22, 2021
6.790
6.900
6.200
6.240
4,460,453
-0.79(-11.24%)
Feb 19, 2021
7.460
7.465
6.520
7.030
5,242,000
-0.28(-3.83%)
Feb 18, 2021
7.760
8.180
7.200
7.310
5,285,961
-0.88(-10.74%)
Feb 17, 2021
8.400
9.670
7.100
8.190
15,304,944
+0.12(+1.49%)
Feb 16, 2021
6.550
8.880
6.240
8.070
27,178,140
+1.89(+30.58%)
Feb 12, 2021
6.380
6.550
6.010
6.180
7,184,900
+0.28(+4.75%)
Feb 11, 2021
5.500
6.660
5.100
5.900
16,305,214
+0.75(+14.56%)
Feb 10, 2021
5.000
5.230
4.520
5.150
5,648,616
+0.24(+4.89%)
Feb 09, 2021
5.120
5.280
4.750
4.910
4,667,983
-0.34(-6.48%)
Feb 08, 2021
5.350
5.400
4.900
5.250
5,948,487
-0.02(-0.38%)
Feb 05, 2021
5.070
5.420
4.810
5.270
9,213,900
+0.78(+17.37%)
Feb 04, 2021
4.390
4.560
4.110
4.490
4,194,160
+0.09(+2.05%)
Feb 03, 2021
4.320
4.490
4.210
4.400
5,293,279
+0.39(+9.73%)
Feb 02, 2021
4.130
4.190
3.940
4.010
10,245,345
+0.06(+1.52%)
Feb 01, 2021
4.250
4.250
3.860
3.950
2,518,526
+0.01(+0.25%)
Jan 29, 2021
3.960
4.050
3.880
3.940
1,918,500
-0.01(-0.25%)
Jan 28, 2021
4.270
4.350
3.820
3.950
2,725,509
-0.50(-11.24%)
Jan 27, 2021
4.650
4.700
4.410
4.450
1,060,440
-0.27(-5.72%)
Jan 26, 2021
4.960
5.060
4.690
4.720
242,547
-0.16(-3.28%)
Jan 25, 2021
4.820
4.950
4.630
4.880
221,220
+0.14(+2.95%)
Jan 22, 2021
4.660
4.760
4.600
4.740
149,400
+0.06(+1.28%)
Jan 21, 2021
4.690
4.820
4.510
4.680
204,150
+0.02(+0.43%)
Jan 20, 2021
4.750
4.780
4.550
4.660
120,964
-0.04(-0.85%)
Jan 19, 2021
4.610
4.740
4.510
4.700
239,092
+0.17(+3.75%)
Jan 15, 2021
4.580
4.690
4.460
4.530
120,600
-0.06(-1.31%)
Jan 14, 2021
4.490
4.720
4.470
4.590
183,043
+0.12(+2.68%)
Jan 13, 2021
4.620
4.650
4.420
4.470
137,295
-0.13(-2.83%)
Jan 12, 2021
4.600
4.660
4.510
4.600
148,776
+0.04(+0.88%)
Jan 11, 2021
4.470
4.670
4.400
4.560
195,379
+0.02(+0.44%)
Jan 08, 2021
4.720
4.734
4.420
4.540
180,400
-0.18(-3.81%)
Jan 07, 2021
4.370
4.750
4.350
4.720
307,850
+0.43(+10.02%)
Jan 06, 2021
4.270
4.510
4.200
4.290
303,733
-0.05(-1.15%)
Jan 05, 2021
4.400
4.440
4.260
4.340
102,973
+0.00(+0.00%)
Jan 04, 2021
4.090
4.410
4.030
4.340
268,765
+0.25(+6.11%)
Dec 31, 2020
4.090
4.090
4.090
186,934
-0.13(-3.08%)
Dec 30, 2020
4.130
4.235
4.120
4.220
186,934
+0.10(+2.43%)
Dec 29, 2020
4.440
4.440
4.000
4.120
342,777
-0.25(-5.72%)
Dec 28, 2020
4.670
4.670
4.350
4.370
252,355
-0.22(-4.79%)
Dec 24, 2020
4.790
4.800
4.540
4.590
191,900
-0.20(-4.18%)
Dec 23, 2020
4.490
4.915
4.486
4.790
386,267
+0.28(+6.21%)
Dec 22, 2020
4.560
4.650
4.490
4.510
198,474
-0.01(-0.22%)
Dec 21, 2020
4.630
4.630
4.500
4.520
197,026
-0.12(-2.59%)
Dec 18, 2020
4.860
4.880
4.630
4.640
326,400
-0.16(-3.33%)
Dec 17, 2020
4.730
4.800
4.700
4.800
150,664
+0.08(+1.69%)
Dec 16, 2020
4.660
4.780
4.580
4.720
201,279
+0.07(+1.51%)
Dec 15, 2020
4.720
4.744
4.560
4.650
194,892
+0.02(+0.43%)
Dec 14, 2020
4.740
4.880
4.560
4.630
292,231
-0.04(-0.86%)
Dec 11, 2020
4.220
4.680
4.200
4.670
425,800
+0.49(+11.72%)
Dec 10, 2020
4.260
4.350
4.090
4.180
658,810
-0.10(-2.34%)
Dec 09, 2020
4.510
4.510
4.210
4.280
264,506
-0.17(-3.82%)
Dec 08, 2020
4.550
4.600
4.410
4.450
259,219
-0.10(-2.20%)
Dec 07, 2020
4.760
4.790
4.500
4.550
344,577
-0.14(-2.99%)
Dec 04, 2020
4.730
4.900
4.650
4.690
288,300
+0.02(+0.43%)
Dec 03, 2020
5.170
5.170
4.630
4.670
628,677
-0.33(-6.60%)
Dec 02, 2020
4.900
5.250
4.850
5.000
1,363,386
+0.18(+3.73%)
Dec 01, 2020
4.410
4.970
4.390
4.820
708,790
+0.38(+8.56%)
Nov 30, 2020
4.360
4.470
4.240
4.440
270,645
+0.10(+2.30%)
Nov 27, 2020
4.290
4.380
4.270
4.340
274,500
+0.04(+0.93%)
Nov 25, 2020
4.350
4.350
4.220
4.300
171,900
-0.03(-0.69%)
Nov 24, 2020
4.330
4.390
4.180
4.330
300,728
+0.05(+1.17%)
Nov 23, 2020
4.150
4.420
4.060
4.280
451,308
+0.29(+7.27%)
Nov 20, 2020
4.050
4.100
3.880
3.990
536,800
-0.06(-1.48%)
Nov 19, 2020
4.290
4.320
4.030
4.050
543,328
-0.26(-6.03%)
Nov 18, 2020
4.390
4.490
4.255
4.310
310,964
-0.02(-0.46%)
Nov 17, 2020
4.870
4.910
4.270
4.330
1,203,635
-0.60(-12.17%)
Nov 16, 2020
5.070
5.085
4.815
4.930
201,749
-0.03(-0.60%)
Nov 13, 2020
5.220
5.220
4.920
4.960
227,700
-0.19(-3.69%)
Nov 12, 2020
5.160
5.290
5.050
5.150
115,399
-0.04(-0.77%)
Nov 11, 2020
5.200
5.350
5.020
5.190
368,755
-0.46(-8.14%)
Nov 10, 2020
5.450
5.760
5.345
5.650
102,752
+0.24(+4.44%)
Nov 09, 2020
5.350
5.640
5.210
5.410
146,375
+0.14(+2.66%)
Nov 06, 2020
5.700
5.700
5.235
5.270
128,500
-0.43(-7.54%)
Nov 05, 2020
5.570
5.720
5.500
5.700
330,589
+0.17(+3.07%)
Nov 04, 2020
5.350
5.550
5.290
5.530
271,780
+0.18(+3.36%)
Nov 03, 2020
5.230
5.470
5.230
5.350
143,303
+0.20(+3.88%)
Nov 02, 2020
5.240
5.320
5.010
5.150
112,336
-0.01(-0.19%)
Oct 30, 2020
5.250
5.270
5.060
5.160
71,300
-0.10(-1.90%)
Oct 29, 2020
5.080
5.350
4.960
5.260
114,875
+0.13(+2.53%)
Oct 28, 2020
5.280
5.350
5.080
5.130
92,117
-0.20(-3.75%)
Oct 27, 2020
5.280
5.370
5.200
5.330
119,516
+0.05(+0.95%)
Oct 26, 2020
5.440
5.460
5.210
5.280
68,862
-0.18(-3.30%)
Oct 23, 2020
5.440
5.480
5.350
5.460
60,900
+0.07(+1.30%)
Oct 22, 2020
5.380
5.470
5.230
5.390
156,116
+0.02(+0.37%)
Oct 21, 2020
5.350
5.430
5.250
5.370
58,552
+0.05(+0.94%)
Oct 20, 2020
5.270
5.440
5.210
5.320
135,459
+0.05(+0.95%)
Oct 19, 2020
5.490
5.640
5.250
5.270
120,852
-0.17(-3.13%)
Oct 16, 2020
5.320
5.640
5.240
5.440
127,900
+0.08(+1.49%)
Oct 15, 2020
5.340
5.400
5.240
5.360
110,424
-0.06(-1.11%)
Oct 14, 2020
5.570
5.700
5.380
5.420
136,818
-0.17(-3.04%)
Oct 13, 2020
5.610
5.700
5.510
5.590
78,886
-0.07(-1.24%)
Oct 12, 2020
5.540
5.690
5.340
5.660
266,079
+0.11(+1.98%)
Oct 09, 2020
5.510
5.700
5.430
5.550
127,400
+0.05(+0.91%)
Oct 08, 2020
5.590
5.650
5.450
5.500
134,184
+0.03(+0.55%)
Oct 07, 2020
5.450
5.700
5.400
5.470
166,493
+0.07(+1.30%)
Oct 06, 2020
5.540
5.670
5.300
5.400
377,571
-0.07(-1.28%)
Oct 05, 2020
4.980
5.600
4.940
5.470
381,986
+0.55(+11.18%)
Oct 02, 2020
4.880
5.000
4.660
4.920
175,100
-0.08(-1.60%)
Oct 01, 2020
4.910
5.150
4.800
5.000
478,403
+0.14(+2.88%)
Sep 30, 2020
4.960
5.020
4.800
4.860
144,689
-0.11(-2.21%)
Sep 29, 2020
4.910
5.082
4.850
4.970
325,032
+0.06(+1.22%)
Sep 28, 2020
4.910
4.990
4.770
4.910
99,350
+0.04(+0.82%)
Sep 25, 2020
4.770
5.010
4.750
4.870
133,700
+0.14(+2.96%)
Sep 24, 2020
4.880
4.910
4.570
4.730
191,642
-0.15(-3.07%)
Sep 23, 2020
5.160
5.220
4.850
4.880
145,336
-0.26(-5.06%)
Sep 22, 2020
5.350
5.350
5.110
5.140
153,702
-0.21(-3.93%)
Sep 21, 2020
5.440
5.480
5.220
5.350
190,590
-0.14(-2.55%)
Sep 18, 2020
5.150
5.560
5.010
5.490
368,200
+0.41(+8.07%)
Sep 17, 2020
5.050
5.190
4.940
5.080
109,710
+0.01(+0.20%)
Sep 16, 2020
5.090
5.230
5.010
5.070
273,198
+0.08(+1.60%)
Sep 15, 2020
4.430
5.010
4.410
4.990
390,086
+0.61(+13.93%)
Sep 14, 2020
4.550
4.770
4.320
4.380
715,389
-0.17(-3.74%)
Sep 11, 2020
5.040
5.190
4.480
4.550
473,000
-0.46(-9.18%)
Sep 10, 2020
5.260
5.560
5.000
5.010
430,816
-0.25(-4.75%)
Sep 09, 2020
6.150
6.170
4.920
5.260
1,179,293
-0.87(-14.19%)
Sep 08, 2020
5.850
6.290
5.550
6.130
573,740
+0.27(+4.61%)
Sep 04, 2020
5.720
6.000
5.300
5.860
619,300
+0.04(+0.69%)
Sep 03, 2020
5.660
6.470
5.410
5.820
1,790,908
+0.67(+13.01%)
Sep 02, 2020
5.070
5.200
5.020
5.150
208,722
+0.01(+0.19%)
Sep 01, 2020
5.120
5.190
4.940
5.140
133,298
+0.00(+0.00%)
Aug 31, 2020
5.150
5.190
5.050
5.140
135,961
-0.03(-0.58%)
Aug 28, 2020
5.010
5.180
4.910
5.170
87,200
+0.14(+2.78%)
Aug 27, 2020
5.200
5.200
4.870
5.030
132,525
-0.17(-3.27%)
Aug 26, 2020
5.340
5.374
5.120
5.200
105,419
-0.13(-2.53%)
Aug 25, 2020
5.190
5.385
5.120
5.335
98,236
+0.18(+3.59%)
Aug 24, 2020
5.600
5.643
5.090
5.150
194,989
-0.38(-6.87%)
Aug 21, 2020
5.520
5.550
5.400
5.530
85,900
+0.02(+0.36%)
Aug 20, 2020
5.470
5.620
5.390
5.510
209,051
-0.02(-0.36%)
Aug 19, 2020
5.780
5.860
5.450
5.530
157,004
-0.23(-3.99%)
Aug 18, 2020
5.870
5.870
5.640
5.760
91,401
-0.11(-1.87%)
Aug 17, 2020
5.800
5.920
5.710
5.870
1,143,026
+0.10(+1.73%)
Aug 14, 2020
5.560
5.840
5.410
5.770
243,100
+0.17(+3.04%)
Aug 13, 2020
5.700
5.700
5.450
5.600
158,323
-0.04(-0.71%)
Aug 12, 2020
5.750
5.770
5.560
5.640
136,843
-0.08(-1.40%)
Aug 11, 2020
5.910
5.930
5.630
5.720
196,969
-0.18(-3.05%)
Aug 10, 2020
5.570
5.940
5.495
5.900
190,632
+0.38(+6.88%)
Aug 07, 2020
5.280
5.590
5.280
5.520
301,100
+0.17(+3.18%)
Aug 06, 2020
5.540
5.540
5.250
5.350
183,393
-0.15(-2.73%)
Aug 05, 2020
5.420
5.560
5.370
5.500
181,149
+0.16(+3.00%)
Aug 04, 2020
5.340
5.430
5.260
5.340
127,615
-0.01(-0.19%)
Aug 03, 2020
5.310
5.480
5.240
5.350
186,873
+0.07(+1.33%)
Jul 31, 2020
5.310
5.450
5.070
5.280
222,300
-0.04(-0.75%)
Jul 30, 2020
5.240
5.360
5.150
5.320
172,177
+0.13(+2.50%)
Jul 29, 2020
5.610
5.700
5.170
5.190
326,102
-0.41(-7.32%)
Jul 28, 2020
5.700
5.900
5.570
5.600
186,627
-0.16(-2.78%)
Jul 27, 2020
5.840
5.990
5.545
5.760
242,908
-0.06(-1.03%)
Jul 24, 2020
5.760
6.020
5.627
5.820
249,900
+0.03(+0.52%)
Jul 23, 2020
6.080
6.310
5.600
5.790
569,224
-0.26(-4.30%)
Jul 22, 2020
5.810
6.060
5.720
6.050
300,213
+0.20(+3.42%)
Jul 21, 2020
6.180
6.300
5.830
5.850
199,654
-0.16(-2.66%)
Jul 20, 2020
5.950
6.090
5.840
6.010
212,948
+0.05(+0.84%)
Jul 17, 2020
5.550
6.030
5.550
5.960
336,800
+0.41(+7.39%)
Jul 16, 2020
5.720
5.740
5.430
5.550
273,351
-0.25(-4.31%)
Jul 15, 2020
5.700
5.830
5.620
5.800
217,132
+0.17(+3.02%)
Jul 14, 2020
5.610
5.710
5.330
5.630
231,033
+0.00(+0.00%)
Jul 13, 2020
5.930
6.100
5.600
5.630
271,210
-0.21(-3.60%)
Jul 10, 2020
6.200
6.300
5.762
5.840
387,300
-0.27(-4.42%)
Jul 09, 2020
5.990
6.190
5.760
6.110
573,799
+0.13(+2.17%)
Jul 08, 2020
5.700
5.990
5.540
5.980
316,176
+0.35(+6.22%)
Jul 07, 2020
5.920
5.990
5.610
5.630
230,653
-0.28(-4.74%)
Jul 06, 2020
6.480
6.508
5.750
5.910
482,227
-0.52(-8.09%)
Jul 02, 2020
6.000
6.506
5.854
6.430
425,000
+0.60(+10.29%)
Jul 01, 2020
5.600
6.220
5.370
5.830
1,125,295
+0.29(+5.23%)
Jun 30, 2020
5.880
5.900
5.430
5.540
455,824
-0.38(-6.42%)
Jun 29, 2020
6.150
6.450
5.650
5.920
585,494
-0.27(-4.36%)
Jun 26, 2020
6.810
6.820
6.020
6.190
3,514,100
-0.71(-10.29%)
Jun 25, 2020
7.010
7.400
6.770
6.900
694,585
+0.09(+1.32%)
Jun 24, 2020
6.660
6.990
6.380
6.810
450,607
+0.06(+0.89%)
Jun 23, 2020
6.890
6.890
6.330
6.750
737,760
+0.39(+6.13%)
Jun 22, 2020
6.310
6.390
5.810
6.360
441,761
+0.20(+3.25%)
Jun 19, 2020
5.550
6.240
5.540
6.160
546,600
+0.53(+9.41%)
Jun 18, 2020
5.390
5.790
5.390
5.630
234,837
+0.20(+3.68%)
Jun 17, 2020
5.450
5.740
5.280
5.430
350,645
-0.03(-0.55%)
Jun 16, 2020
5.500
5.500
5.150
5.460
326,646
+0.32(+6.23%)
Jun 15, 2020
5.010
5.250
4.890
5.140
287,231
+0.12(+2.39%)
Jun 12, 2020
5.010
5.341
4.800
5.020
363,700
+0.17(+3.51%)
Jun 11, 2020
5.350
5.690
4.840
4.850
365,592
-0.76(-13.55%)
Jun 10, 2020
5.280
5.760
5.210
5.610
394,230
+0.38(+7.27%)
Jun 09, 2020
5.240
5.483
5.150
5.230
497,099
+0.01(+0.19%)
Jun 08, 2020
5.300
5.330
5.170
5.220
1,196,161
+0.00(+0.00%)
Jun 05, 2020
5.080
5.440
5.040
5.220
445,800
+0.12(+2.35%)
Jun 04, 2020
4.930
5.100
4.920
5.100
307,537
+0.20(+4.08%)
Jun 03, 2020
5.120
5.144
4.810
4.900
267,447
-0.08(-1.61%)
Jun 02, 2020
4.780
5.100
4.780
4.980
252,985
+0.20(+4.18%)
Jun 01, 2020
4.820
4.948
4.720
4.780
278,513
-0.02(-0.42%)
May 29, 2020
4.810
4.850
4.600
4.800
200,500
-0.03(-0.62%)
May 28, 2020
5.130
5.220
4.750
4.830
355,135
-0.20(-3.98%)
May 27, 2020
5.350
5.350
4.820
5.030
461,646
+0.01(+0.20%)
May 26, 2020
4.710
5.090
4.710
5.020
630,154
+0.42(+9.13%)
May 22, 2020
4.470
4.600
4.420
4.600
217,700
+0.12(+2.68%)
May 21, 2020
4.400
4.500
4.210
4.480
181,415
+0.13(+2.99%)
May 20, 2020
4.380
4.380
4.270
4.350
296,791
+0.15(+3.57%)
May 19, 2020
4.230
4.290
4.100
4.200
195,298
+0.02(+0.48%)
May 18, 2020
4.200
4.320
4.130
4.180
271,814
+0.08(+1.95%)
May 15, 2020
4.290
4.340
4.060
4.100
264,900
-0.17(-3.98%)
May 14, 2020
4.250
4.500
4.140
4.270
257,294
-0.22(-4.90%)
May 13, 2020
4.850
4.850
4.070
4.490
404,995
-0.05(-1.10%)
May 12, 2020
4.960
4.960
4.470
4.540
312,800
-0.12(-2.58%)
May 11, 2020
4.050
4.720
4.050
4.660
507,678
+0.58(+14.22%)
May 08, 2020
4.260
4.340
3.925
4.080
242,300
-0.15(-3.55%)
May 07, 2020
4.030
4.250
3.960
4.230
226,922
+0.20(+4.96%)
May 06, 2020
4.020
4.170
3.940
4.030
82,384
+0.01(+0.25%)
May 05, 2020
4.020
4.100
3.980
4.020
137,740
+0.08(+2.03%)
May 04, 2020
3.930
4.110
3.870
3.940
152,758
-0.01(-0.25%)
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.