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
Affimed Ord Shs
(NQ:
AFMD
)
4.350
+0.290 (+7.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 30, 2020
2.170
2.230
2.110
2.190
724,039
-0.01(-0.45%)
Apr 29, 2020
2.330
2.330
2.130
2.200
690,612
-0.03(-1.35%)
Apr 28, 2020
2.390
2.390
2.130
2.230
1,212,885
-0.01(-0.45%)
Apr 27, 2020
2.260
2.280
2.180
2.240
704,638
+0.00(+0.00%)
Apr 24, 2020
2.170
2.290
2.150
2.240
469,900
+0.07(+3.23%)
Apr 23, 2020
2.230
2.280
2.155
2.170
550,990
-0.06(-2.69%)
Apr 22, 2020
2.250
2.310
2.180
2.230
479,978
+0.03(+1.36%)
Apr 21, 2020
2.180
2.300
2.170
2.200
582,807
-0.04(-1.79%)
Apr 20, 2020
2.300
2.420
2.190
2.240
1,148,630
-0.06(-2.61%)
Apr 17, 2020
2.220
2.350
2.160
2.300
939,500
+0.14(+6.48%)
Apr 16, 2020
2.170
2.220
2.090
2.160
969,873
+0.01(+0.47%)
Apr 15, 2020
2.140
2.230
2.010
2.150
959,791
+0.01(+0.47%)
Apr 14, 2020
2.140
2.210
2.050
2.140
809,049
+0.06(+2.88%)
Apr 13, 2020
1.990
2.110
1.920
2.080
625,583
+0.09(+4.52%)
Apr 09, 2020
1.980
2.040
1.900
1.990
966,300
+0.04(+2.05%)
Apr 08, 2020
1.830
2.030
1.780
1.950
1,444,130
+0.17(+9.55%)
Apr 07, 2020
1.890
1.930
1.710
1.780
899,687
-0.05(-2.73%)
Apr 06, 2020
1.620
1.850
1.590
1.830
1,197,418
+0.25(+15.82%)
Apr 03, 2020
1.680
1.700
1.550
1.580
1,012,400
-0.06(-3.66%)
Apr 02, 2020
1.700
1.740
1.540
1.640
1,650,091
+0.05(+3.14%)
Apr 01, 2020
1.560
1.670
1.500
1.590
5,194,016
+0.01(+0.63%)
Mar 31, 2020
1.610
1.680
1.570
1.580
1,043,310
-0.03(-1.86%)
Mar 30, 2020
1.610
1.690
1.570
1.610
1,197,151
+0.05(+3.21%)
Mar 27, 2020
1.570
1.735
1.520
1.560
1,334,600
-0.01(-0.64%)
Mar 26, 2020
1.620
1.680
1.560
1.570
2,206,423
-0.04(-2.48%)
Mar 25, 2020
1.710
1.740
1.590
1.610
1,876,971
-0.10(-5.85%)
Mar 24, 2020
1.730
1.810
1.680
1.710
1,350,090
+0.01(+0.59%)
Mar 23, 2020
1.870
1.870
1.650
1.700
1,276,426
-0.16(-8.60%)
Mar 20, 2020
1.860
1.900
1.700
1.860
1,180,600
+0.03(+1.64%)
Mar 19, 2020
1.470
1.830
1.470
1.830
671,156
+0.35(+23.65%)
Mar 18, 2020
1.560
1.670
1.440
1.480
660,543
-0.19(-11.38%)
Mar 17, 2020
1.500
1.680
1.420
1.670
960,522
+0.23(+15.97%)
Mar 16, 2020
1.550
1.630
1.420
1.440
804,178
-0.25(-14.54%)
Mar 13, 2020
1.760
1.890
1.490
1.685
1,012,900
+0.08(+5.31%)
Mar 12, 2020
1.590
1.750
1.590
1.600
991,789
-0.22(-12.09%)
Mar 11, 2020
1.960
1.975
1.800
1.820
1,490,652
-0.19(-9.45%)
Mar 10, 2020
2.060
2.090
1.940
2.010
743,631
+0.01(+0.50%)
Mar 09, 2020
2.120
2.150
1.980
2.000
866,355
-0.24(-10.71%)
Mar 06, 2020
2.270
2.360
2.210
2.240
794,700
-0.12(-5.08%)
Mar 05, 2020
2.410
2.455
2.280
2.360
858,715
-0.10(-4.07%)
Mar 04, 2020
2.460
2.555
2.400
2.460
746,258
+0.06(+2.50%)
Mar 03, 2020
2.410
2.510
2.320
2.400
569,936
-0.02(-0.83%)
Mar 02, 2020
2.360
2.430
2.330
2.420
689,610
+0.06(+2.54%)
Feb 28, 2020
2.230
2.425
2.210
2.360
600,700
+0.03(+1.29%)
Feb 27, 2020
2.400
2.490
2.260
2.330
897,829
-0.09(-3.72%)
Feb 26, 2020
2.320
2.430
2.280
2.420
710,703
+0.10(+4.31%)
Feb 25, 2020
2.500
2.580
2.310
2.320
988,958
-0.18(-7.20%)
Feb 24, 2020
2.580
2.620
2.430
2.500
664,362
-0.20(-7.41%)
Feb 21, 2020
2.750
2.760
2.620
2.700
423,200
-0.04(-1.46%)
Feb 20, 2020
2.770
2.790
2.640
2.740
427,966
-0.01(-0.36%)
Feb 19, 2020
2.710
2.760
2.680
2.750
506,857
+0.04(+1.48%)
Feb 18, 2020
2.520
2.740
2.520
2.710
401,901
+0.18(+7.11%)
Feb 14, 2020
2.560
2.650
2.520
2.530
394,800
-0.04(-1.56%)
Feb 13, 2020
2.650
2.650
2.530
2.570
564,514
-0.07(-2.65%)
Feb 12, 2020
2.640
2.670
2.570
2.640
488,042
+0.02(+0.76%)
Feb 11, 2020
2.770
2.770
2.610
2.620
494,859
-0.12(-4.38%)
Feb 10, 2020
2.660
2.760
2.611
2.740
297,326
+0.08(+3.01%)
Feb 07, 2020
2.740
2.780
2.620
2.660
359,600
-0.09(-3.27%)
Feb 06, 2020
2.790
2.800
2.700
2.750
526,571
-0.03(-1.08%)
Feb 05, 2020
2.730
2.820
2.720
2.780
362,938
+0.09(+3.35%)
Feb 04, 2020
2.620
2.770
2.570
2.690
475,817
+0.12(+4.67%)
Feb 03, 2020
2.620
2.690
2.520
2.570
751,304
-0.05(-1.91%)
Jan 31, 2020
2.670
2.670
2.600
2.620
437,700
-0.06(-2.24%)
Jan 30, 2020
2.710
2.745
2.630
2.680
717,143
-0.08(-2.90%)
Jan 29, 2020
2.760
2.790
2.720
2.760
521,647
-0.02(-0.72%)
Jan 28, 2020
2.770
2.860
2.710
2.780
551,289
+0.05(+1.83%)
Jan 27, 2020
2.800
2.840
2.700
2.730
714,964
-0.17(-5.86%)
Jan 24, 2020
3.010
3.050
2.860
2.900
661,000
-0.04(-1.36%)
Jan 23, 2020
2.880
3.000
2.810
2.940
565,193
+0.04(+1.38%)
Jan 22, 2020
2.930
2.975
2.880
2.900
798,278
+0.00(+0.00%)
Jan 21, 2020
3.000
3.070
2.830
2.900
924,072
-0.12(-3.97%)
Jan 17, 2020
2.960
3.080
2.950
3.020
2,441,700
+0.06(+2.03%)
Jan 16, 2020
2.850
2.960
2.790
2.960
834,175
+0.12(+4.23%)
Jan 15, 2020
2.710
2.860
2.700
2.840
609,787
+0.13(+4.80%)
Jan 14, 2020
2.720
2.800
2.665
2.710
541,273
+0.03(+1.12%)
Jan 13, 2020
2.760
2.770
2.590
2.680
538,012
-0.07(-2.55%)
Jan 10, 2020
2.900
2.904
2.730
2.750
616,800
+0.00(+0.00%)
Jan 09, 2020
2.540
2.750
2.540
2.750
529,138
+0.24(+9.56%)
Jan 08, 2020
2.500
2.520
2.400
2.510
558,077
+0.02(+0.80%)
Jan 07, 2020
2.510
2.541
2.460
2.490
692,081
-0.03(-1.19%)
Jan 06, 2020
2.590
2.590
2.480
2.520
1,303,126
-0.03(-1.18%)
Jan 03, 2020
2.630
2.670
2.540
2.550
681,300
-0.10(-3.77%)
Jan 02, 2020
2.780
2.790
2.600
2.650
666,767
-0.09(-3.28%)
Dec 31, 2019
2.770
2.860
2.720
2.740
490,400
-0.04(-1.44%)
Dec 30, 2019
2.700
2.785
2.620
2.780
716,045
+0.05(+1.83%)
Dec 27, 2019
2.820
2.850
2.670
2.730
622,600
-0.09(-3.19%)
Dec 26, 2019
2.960
2.970
2.780
2.820
980,612
-0.15(-5.05%)
Dec 24, 2019
2.950
2.990
2.910
2.970
481,900
+0.03(+1.02%)
Dec 23, 2019
2.740
2.990
2.630
2.940
1,697,514
+0.19(+6.91%)
Dec 20, 2019
2.740
2.790
2.680
2.750
3,080,800
+0.01(+0.36%)
Dec 19, 2019
2.790
2.815
2.660
2.740
931,763
-0.06(-2.14%)
Dec 18, 2019
2.770
2.830
2.670
2.800
832,396
+0.03(+1.08%)
Dec 17, 2019
2.660
2.800
2.570
2.770
1,232,119
+0.18(+6.95%)
Dec 16, 2019
2.580
2.680
2.530
2.590
934,247
+0.04(+1.57%)
Dec 13, 2019
2.460
2.580
2.460
2.550
908,800
+0.06(+2.41%)
Dec 12, 2019
2.280
2.500
2.280
2.490
1,022,943
+0.19(+8.26%)
Dec 11, 2019
2.300
2.320
2.250
2.300
725,671
+0.02(+0.88%)
Dec 10, 2019
2.250
2.320
2.240
2.280
1,890,401
+0.03(+1.33%)
Dec 09, 2019
2.290
2.360
2.220
2.250
2,077,747
-0.03(-1.32%)
Dec 06, 2019
2.330
2.350
2.260
2.280
921,900
-0.03(-1.30%)
Dec 05, 2019
2.320
2.352
2.280
2.310
790,444
-0.02(-0.86%)
Dec 04, 2019
2.490
2.490
2.280
2.330
908,695
-0.11(-4.51%)
Dec 03, 2019
2.470
2.550
2.430
2.440
793,757
-0.06(-2.40%)
Dec 02, 2019
2.610
2.620
2.440
2.500
725,998
-0.08(-3.10%)
Nov 29, 2019
2.550
2.580
2.500
2.580
291,800
+0.04(+1.57%)
Nov 27, 2019
2.410
2.560
2.410
2.540
512,900
+0.08(+3.25%)
Nov 26, 2019
2.450
2.505
2.430
2.460
404,834
-0.01(-0.40%)
Nov 25, 2019
2.380
2.580
2.380
2.470
722,712
+0.09(+3.78%)
Nov 22, 2019
2.400
2.460
2.310
2.380
659,400
+0.01(+0.63%)
Nov 21, 2019
2.240
2.370
2.180
2.365
1,628,720
+0.10(+4.19%)
Nov 20, 2019
2.340
2.370
2.200
2.270
837,817
-0.07(-2.99%)
Nov 19, 2019
2.440
2.450
2.280
2.340
1,319,878
-0.09(-3.70%)
Nov 18, 2019
2.470
2.480
2.400
2.430
510,754
-0.04(-1.62%)
Nov 15, 2019
2.440
2.520
2.430
2.470
629,300
+0.05(+2.07%)
Nov 14, 2019
2.410
2.520
2.410
2.420
713,529
+0.08(+3.42%)
Nov 13, 2019
2.540
2.550
2.280
2.340
1,392,177
-0.18(-7.14%)
Nov 12, 2019
2.570
2.610
2.510
2.520
606,913
-0.08(-3.08%)
Nov 11, 2019
2.570
2.700
2.550
2.600
442,284
+0.03(+1.17%)
Nov 08, 2019
2.550
2.630
2.530
2.570
2,433,900
-0.32(-11.07%)
Nov 07, 2019
3.050
3.080
2.870
2.890
529,747
-0.15(-4.93%)
Nov 06, 2019
3.060
3.170
3.000
3.040
417,375
-0.02(-0.65%)
Nov 05, 2019
3.050
3.080
2.930
3.060
369,325
+0.03(+0.99%)
Nov 04, 2019
3.100
3.150
2.970
3.030
338,694
-0.04(-1.30%)
Nov 01, 2019
2.970
3.100
2.890
3.070
414,200
+0.13(+4.42%)
Oct 31, 2019
2.790
2.940
2.760
2.940
531,373
+0.13(+4.81%)
Oct 30, 2019
2.840
2.850
2.710
2.805
307,146
-0.02(-0.88%)
Oct 29, 2019
2.830
2.850
2.770
2.830
568,251
+0.00(+0.00%)
Oct 28, 2019
2.820
2.835
2.720
2.830
523,102
+0.00(+0.00%)
Oct 25, 2019
2.790
2.910
2.750
2.830
386,500
+0.04(+1.43%)
Oct 24, 2019
2.790
2.845
2.750
2.790
178,940
-0.03(-1.06%)
Oct 23, 2019
2.820
2.860
2.710
2.820
461,155
+0.02(+0.71%)
Oct 22, 2019
2.970
3.070
2.750
2.800
479,201
-0.15(-5.08%)
Oct 21, 2019
2.910
2.970
2.900
2.950
228,898
+0.07(+2.43%)
Oct 18, 2019
3.020
3.080
2.840
2.880
401,700
-0.18(-5.88%)
Oct 17, 2019
3.030
3.120
3.020
3.060
377,855
+0.03(+0.99%)
Oct 16, 2019
2.950
3.100
2.930
3.030
426,324
+0.10(+3.41%)
Oct 15, 2019
2.730
3.040
2.730
2.930
610,110
+0.26(+9.74%)
Oct 14, 2019
2.740
2.750
2.640
2.670
324,788
-0.07(-2.55%)
Oct 11, 2019
2.680
2.770
2.680
2.740
273,600
+0.09(+3.40%)
Oct 10, 2019
2.640
2.700
2.620
2.650
361,030
+0.01(+0.38%)
Oct 09, 2019
2.710
2.750
2.620
2.640
464,929
-0.08(-2.94%)
Oct 08, 2019
2.760
2.790
2.710
2.720
292,068
-0.10(-3.55%)
Oct 07, 2019
2.860
2.950
2.790
2.820
447,021
-0.06(-2.08%)
Oct 04, 2019
2.850
2.910
2.770
2.880
316,700
+0.02(+0.70%)
Oct 03, 2019
2.750
2.910
2.680
2.860
620,015
+0.12(+4.38%)
Oct 02, 2019
2.750
2.780
2.670
2.740
522,528
-0.01(-0.36%)
Oct 01, 2019
2.960
2.980
2.700
2.750
902,085
-0.19(-6.46%)
Sep 30, 2019
3.180
3.180
2.910
2.940
603,759
-0.25(-7.98%)
Sep 27, 2019
3.280
3.380
3.160
3.195
584,300
-0.04(-1.08%)
Sep 26, 2019
3.420
3.441
3.230
3.230
522,562
-0.18(-5.28%)
Sep 25, 2019
3.440
3.550
3.350
3.410
679,049
-0.03(-0.87%)
Sep 24, 2019
3.490
3.540
3.360
3.440
667,155
-0.07(-1.99%)
Sep 23, 2019
3.390
3.650
3.374
3.510
704,286
+0.08(+2.33%)
Sep 20, 2019
3.630
3.680
3.350
3.430
1,269,400
-0.20(-5.51%)
Sep 19, 2019
3.680
3.740
3.570
3.630
562,972
-0.02(-0.55%)
Sep 18, 2019
3.560
3.730
3.550
3.650
1,072,511
+0.06(+1.67%)
Sep 17, 2019
3.400
3.595
3.300
3.590
1,200,159
+0.22(+6.53%)
Sep 16, 2019
3.260
3.430
3.260
3.370
1,113,368
+0.13(+4.01%)
Sep 13, 2019
3.150
3.280
3.130
3.240
722,200
+0.11(+3.51%)
Sep 12, 2019
2.940
3.190
2.882
3.130
1,113,532
+0.21(+7.19%)
Sep 11, 2019
2.900
2.940
2.850
2.920
518,099
+0.03(+1.04%)
Sep 10, 2019
2.930
2.950
2.830
2.890
389,720
-0.02(-0.69%)
Sep 09, 2019
2.850
2.940
2.780
2.910
518,806
+0.07(+2.46%)
Sep 06, 2019
2.930
2.940
2.840
2.840
323,600
-0.09(-3.07%)
Sep 05, 2019
2.840
3.000
2.800
2.930
717,470
+0.12(+4.27%)
Sep 04, 2019
2.770
2.820
2.730
2.810
240,824
+0.05(+1.81%)
Sep 03, 2019
2.730
2.850
2.690
2.760
247,734
-0.02(-0.72%)
Aug 30, 2019
2.820
2.870
2.760
2.780
189,500
-0.04(-1.42%)
Aug 29, 2019
2.770
2.840
2.740
2.820
206,532
+0.08(+2.92%)
Aug 28, 2019
2.660
2.770
2.640
2.740
395,102
+0.07(+2.62%)
Aug 27, 2019
2.690
2.790
2.630
2.670
287,724
-0.05(-1.84%)
Aug 26, 2019
2.720
2.749
2.650
2.720
149,654
+0.04(+1.49%)
Aug 23, 2019
2.800
2.814
2.670
2.680
334,500
-0.12(-4.29%)
Aug 22, 2019
2.810
2.860
2.710
2.800
230,595
+0.00(+0.00%)
Aug 21, 2019
2.880
2.880
2.780
2.800
264,131
-0.05(-1.75%)
Aug 20, 2019
2.850
2.890
2.760
2.850
396,084
+0.02(+0.71%)
Aug 19, 2019
2.760
2.865
2.710
2.830
342,602
+0.11(+4.04%)
Aug 16, 2019
2.700
2.790
2.680
2.720
400,800
+0.02(+0.74%)
Aug 15, 2019
2.800
2.900
2.670
2.700
634,848
-0.12(-4.26%)
Aug 14, 2019
2.750
2.820
2.690
2.820
349,705
+0.00(+0.00%)
Aug 13, 2019
2.760
2.830
2.700
2.820
568,549
+0.07(+2.55%)
Aug 12, 2019
2.910
2.920
2.670
2.750
689,019
-0.19(-6.46%)
Aug 09, 2019
2.790
2.960
2.700
2.940
778,400
+0.17(+6.14%)
Aug 08, 2019
2.750
2.790
2.670
2.770
355,666
+0.04(+1.47%)
Aug 07, 2019
2.750
2.850
2.630
2.730
446,878
+0.02(+0.74%)
Aug 06, 2019
2.720
2.750
2.570
2.710
459,747
+0.02(+0.74%)
Aug 05, 2019
2.900
2.900
2.680
2.690
742,118
-0.27(-9.12%)
Aug 02, 2019
2.800
2.970
2.700
2.960
1,063,100
+0.13(+4.59%)
Aug 01, 2019
3.030
3.060
2.780
2.830
649,457
-0.17(-5.67%)
Jul 31, 2019
2.950
3.120
2.950
3.000
484,677
+0.02(+0.67%)
Jul 30, 2019
2.940
2.980
2.865
2.980
304,627
+0.02(+0.68%)
Jul 29, 2019
2.970
3.000
2.940
2.960
399,507
-0.03(-1.00%)
Jul 26, 2019
2.920
3.000
2.860
2.990
557,500
+0.09(+3.10%)
Jul 25, 2019
2.920
3.020
2.890
2.900
532,947
-0.02(-0.68%)
Jul 24, 2019
2.970
2.970
2.880
2.920
280,289
-0.02(-0.68%)
Jul 23, 2019
2.970
3.000
2.880
2.940
555,434
+0.00(+0.00%)
Jul 22, 2019
3.100
3.130
2.920
2.940
799,979
-0.16(-5.16%)
Jul 19, 2019
3.170
3.180
3.090
3.100
511,400
-0.05(-1.59%)
Jul 18, 2019
3.080
3.180
3.055
3.150
777,330
+0.11(+3.62%)
Jul 17, 2019
3.010
3.100
3.010
3.040
570,908
-0.02(-0.65%)
Jul 16, 2019
3.140
3.160
3.020
3.060
706,940
-0.09(-2.86%)
Jul 15, 2019
3.160
3.190
3.080
3.150
763,258
+0.02(+0.64%)
Jul 12, 2019
3.000
3.160
2.960
3.130
1,238,800
+0.15(+5.03%)
Jul 11, 2019
2.850
3.000
2.820
2.980
938,281
+0.14(+4.93%)
Jul 10, 2019
2.820
2.870
2.760
2.840
1,029,050
+0.02(+0.71%)
Jul 09, 2019
2.820
2.855
2.765
2.820
772,379
-0.02(-0.70%)
Jul 08, 2019
2.910
2.960
2.770
2.840
903,440
-0.07(-2.41%)
Jul 05, 2019
2.950
2.950
2.840
2.910
658,700
-0.04(-1.36%)
Jul 03, 2019
2.880
2.960
2.860
2.950
536,000
+0.05(+1.72%)
Jul 02, 2019
2.990
2.990
2.870
2.900
990,310
-0.07(-2.36%)
Jul 01, 2019
2.910
3.000
2.850
2.970
1,091,762
+0.10(+3.48%)
Jun 28, 2019
2.860
2.900
2.720
2.870
7,570,700
+0.04(+1.41%)
Jun 27, 2019
2.750
2.870
2.730
2.830
944,148
+0.08(+2.91%)
Jun 26, 2019
2.710
2.870
2.691
2.750
937,258
+0.07(+2.61%)
Jun 25, 2019
2.900
2.920
2.640
2.680
1,843,862
-0.23(-7.90%)
Jun 24, 2019
3.270
3.280
2.850
2.910
1,887,243
-0.50(-14.66%)
Jun 21, 2019
3.400
3.480
3.380
3.410
885,200
+0.03(+0.89%)
Jun 20, 2019
3.380
3.440
3.340
3.380
879,787
+0.03(+0.90%)
Jun 19, 2019
3.330
3.490
3.280
3.350
1,095,007
+0.05(+1.52%)
Jun 18, 2019
3.200
3.320
3.200
3.300
792,254
+0.07(+2.17%)
Jun 17, 2019
3.260
3.300
3.130
3.230
779,118
+0.04(+1.25%)
Jun 14, 2019
3.300
3.339
3.150
3.190
821,800
-0.13(-3.92%)
Jun 13, 2019
3.120
3.350
3.090
3.320
1,466,560
+0.22(+7.10%)
Jun 12, 2019
2.940
3.135
2.940
3.100
1,133,310
+0.14(+4.73%)
Jun 11, 2019
3.000
3.060
2.860
2.960
734,788
-0.03(-1.00%)
Jun 10, 2019
2.610
3.200
2.610
2.990
1,798,519
+0.37(+14.12%)
Jun 07, 2019
2.570
2.690
2.520
2.620
610,200
+0.02(+0.77%)
Jun 06, 2019
2.890
2.940
2.550
2.600
1,401,611
-0.30(-10.34%)
Jun 05, 2019
3.030
3.030
2.880
2.900
622,456
-0.10(-3.33%)
Jun 04, 2019
3.020
3.050
2.940
3.000
542,185
+0.01(+0.33%)
Jun 03, 2019
3.030
3.090
2.970
2.990
506,170
-0.05(-1.64%)
May 31, 2019
2.930
3.140
2.900
3.040
695,100
+0.05(+1.67%)
May 30, 2019
3.010
3.090
2.970
2.990
856,300
-0.04(-1.32%)
May 29, 2019
2.970
3.040
2.900
3.030
447,182
+0.02(+0.66%)
May 28, 2019
3.080
3.130
2.990
3.010
551,514
-0.09(-2.90%)
May 24, 2019
3.000
3.110
2.980
3.100
724,100
+0.10(+3.33%)
May 23, 2019
3.030
3.080
2.940
3.000
1,195,593
-0.09(-2.91%)
May 22, 2019
3.000
3.160
2.910
3.090
2,223,123
-0.23(-6.93%)
May 21, 2019
3.360
3.440
3.300
3.320
407,291
-0.02(-0.60%)
May 20, 2019
3.380
3.430
3.230
3.340
452,077
-0.03(-0.89%)
May 17, 2019
3.440
3.500
3.300
3.370
506,500
-0.12(-3.44%)
May 16, 2019
3.420
3.600
3.413
3.490
502,967
+0.06(+1.75%)
May 15, 2019
3.370
3.480
3.310
3.430
1,438,817
+0.04(+1.18%)
May 14, 2019
3.420
3.470
3.340
3.390
380,688
-0.03(-0.88%)
May 13, 2019
3.540
3.580
3.300
3.420
582,216
-0.12(-3.39%)
May 10, 2019
3.670
3.680
3.540
3.540
400,500
-0.15(-4.07%)
May 09, 2019
3.540
3.710
3.510
3.690
704,247
+0.12(+3.36%)
May 08, 2019
3.530
3.600
3.460
3.570
611,895
+0.04(+1.13%)
May 07, 2019
3.430
3.550
3.380
3.530
456,463
+0.03(+0.86%)
May 06, 2019
3.370
3.515
3.370
3.500
378,228
+0.05(+1.45%)
May 03, 2019
3.450
3.480
3.420
3.450
253,100
+0.00(+0.00%)
May 02, 2019
3.380
3.450
3.310
3.450
415,005
+0.05(+1.47%)
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.