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
Fennec Pharmaceuticals Inc
(NQ:
FENC
)
7.030
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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, 2021
6.480
6.520
6.180
6.250
193,300
-0.25(-3.85%)
Apr 29, 2021
6.720
6.850
6.460
6.500
129,631
-0.18(-2.69%)
Apr 28, 2021
6.800
6.830
6.560
6.680
99,026
-0.19(-2.77%)
Apr 27, 2021
7.080
7.080
6.650
6.870
98,330
-0.16(-2.28%)
Apr 26, 2021
6.635
7.130
6.635
7.030
112,100
+0.17(+2.48%)
Apr 23, 2021
6.890
7.000
6.790
6.860
64,800
-0.02(-0.29%)
Apr 22, 2021
6.970
6.990
6.620
6.880
140,291
-0.03(-0.43%)
Apr 21, 2021
6.420
6.950
6.220
6.910
154,016
+0.69(+11.09%)
Apr 20, 2021
6.280
6.380
5.970
6.220
116,207
-0.04(-0.64%)
Apr 19, 2021
6.510
6.550
6.180
6.260
113,052
-0.01(-0.16%)
Apr 16, 2021
6.510
6.540
6.140
6.270
89,600
-0.16(-2.49%)
Apr 15, 2021
6.530
6.530
6.370
6.430
65,899
-0.02(-0.31%)
Apr 14, 2021
6.330
6.590
6.210
6.450
87,309
+0.13(+2.06%)
Apr 13, 2021
6.100
6.410
5.960
6.320
81,941
+0.21(+3.44%)
Apr 12, 2021
6.210
6.300
5.900
6.110
111,807
-0.17(-2.71%)
Apr 09, 2021
6.410
6.430
6.170
6.280
116,500
-0.14(-2.18%)
Apr 08, 2021
6.390
6.530
6.110
6.420
128,247
+0.01(+0.16%)
Apr 07, 2021
6.960
6.960
6.310
6.410
141,301
-0.52(-7.50%)
Apr 06, 2021
5.990
6.970
5.930
6.930
1,213,778
+0.94(+15.69%)
Apr 05, 2021
6.320
6.320
5.950
5.990
171,452
-0.27(-4.39%)
Apr 01, 2021
6.220
6.330
6.160
6.265
126,700
+0.05(+0.89%)
Mar 31, 2021
6.480
6.565
6.160
6.210
126,142
-0.24(-3.72%)
Mar 30, 2021
6.510
6.620
6.210
6.450
174,066
+0.24(+3.86%)
Mar 29, 2021
6.190
6.390
5.900
6.210
74,304
-0.01(-0.16%)
Mar 26, 2021
6.680
6.700
6.180
6.220
109,100
-0.38(-5.76%)
Mar 25, 2021
6.420
6.600
6.260
6.600
50,375
+0.22(+3.45%)
Mar 24, 2021
6.670
6.849
6.290
6.380
115,417
-0.23(-3.41%)
Mar 23, 2021
7.310
7.310
6.500
6.605
133,006
-0.33(-4.83%)
Mar 22, 2021
7.090
7.270
6.900
6.940
79,451
-0.18(-2.53%)
Mar 19, 2021
7.230
7.300
7.090
7.120
133,100
-0.11(-1.52%)
Mar 18, 2021
7.460
7.603
7.230
7.230
45,943
-0.25(-3.34%)
Mar 17, 2021
7.610
7.610
7.450
7.480
26,971
-0.17(-2.22%)
Mar 16, 2021
7.630
7.730
7.400
7.650
41,037
+0.03(+0.39%)
Mar 15, 2021
7.650
7.670
7.445
7.620
37,568
-0.08(-1.04%)
Mar 12, 2021
7.570
7.860
7.500
7.700
43,300
+0.10(+1.32%)
Mar 11, 2021
7.590
8.020
7.530
7.600
88,470
+0.11(+1.47%)
Mar 10, 2021
7.580
7.700
7.410
7.490
68,199
+0.03(+0.40%)
Mar 09, 2021
7.380
7.620
7.323
7.460
60,909
+0.18(+2.47%)
Mar 08, 2021
7.460
7.510
7.100
7.280
52,335
-0.05(-0.75%)
Mar 05, 2021
6.960
7.505
6.730
7.335
148,100
+0.16(+2.16%)
Mar 04, 2021
7.260
7.460
6.820
7.180
104,638
-0.48(-6.27%)
Mar 03, 2021
7.330
7.840
7.200
7.660
51,568
+0.33(+4.50%)
Mar 02, 2021
7.450
7.500
7.310
7.330
40,692
-0.14(-1.87%)
Mar 01, 2021
7.440
7.490
7.100
7.470
59,690
+0.15(+2.05%)
Feb 26, 2021
7.640
7.690
7.270
7.320
70,200
-0.32(-4.19%)
Feb 25, 2021
7.870
8.020
7.440
7.640
68,997
-0.26(-3.29%)
Feb 24, 2021
7.950
8.230
7.840
7.900
74,036
-0.04(-0.50%)
Feb 23, 2021
8.130
8.250
7.850
7.940
43,099
-0.37(-4.45%)
Feb 22, 2021
7.840
8.360
7.840
8.310
68,285
+0.23(+2.85%)
Feb 19, 2021
7.770
8.140
7.770
8.080
44,700
+0.28(+3.59%)
Feb 18, 2021
8.230
8.230
7.800
7.800
43,316
-0.45(-5.45%)
Feb 17, 2021
8.180
8.320
7.916
8.250
56,962
+0.21(+2.61%)
Feb 16, 2021
8.046
8.238
7.910
8.040
68,209
-0.01(-0.12%)
Feb 12, 2021
8.200
8.330
7.960
8.050
76,200
-0.32(-3.82%)
Feb 11, 2021
8.650
8.730
8.240
8.370
71,713
-0.18(-2.11%)
Feb 10, 2021
8.610
8.840
8.350
8.550
88,663
-0.13(-1.50%)
Feb 09, 2021
8.460
8.825
8.401
8.680
111,807
+0.09(+1.05%)
Feb 08, 2021
8.190
8.640
8.190
8.590
102,258
+0.41(+5.01%)
Feb 05, 2021
8.040
8.190
7.880
8.180
98,200
+0.21(+2.63%)
Feb 04, 2021
7.840
8.000
7.800
7.970
49,046
+0.16(+2.05%)
Feb 03, 2021
7.450
7.810
7.450
7.810
80,021
+0.28(+3.72%)
Feb 02, 2021
7.380
7.580
7.270
7.530
84,326
+0.24(+3.29%)
Feb 01, 2021
7.200
7.310
7.140
7.290
69,581
+0.09(+1.25%)
Jan 29, 2021
7.240
7.490
7.050
7.200
112,800
-0.16(-2.17%)
Jan 28, 2021
7.550
7.550
7.110
7.360
89,445
-0.07(-0.94%)
Jan 27, 2021
7.430
7.830
7.300
7.430
185,443
-0.25(-3.26%)
Jan 26, 2021
8.000
8.070
7.570
7.680
114,978
-0.41(-5.07%)
Jan 25, 2021
8.140
8.190
7.860
8.090
66,521
-0.07(-0.86%)
Jan 22, 2021
7.710
8.190
7.710
8.160
91,000
+0.35(+4.48%)
Jan 21, 2021
7.700
7.880
7.570
7.810
67,628
+0.17(+2.23%)
Jan 20, 2021
7.890
8.000
7.620
7.640
44,924
-0.27(-3.41%)
Jan 19, 2021
7.540
7.950
7.470
7.910
89,610
+0.48(+6.46%)
Jan 15, 2021
7.440
7.570
7.250
7.430
109,400
+0.04(+0.54%)
Jan 14, 2021
7.570
7.725
7.370
7.390
111,150
-0.16(-2.12%)
Jan 13, 2021
7.470
7.940
7.430
7.550
124,947
+0.11(+1.48%)
Jan 12, 2021
7.320
7.490
7.280
7.440
79,524
+0.10(+1.36%)
Jan 11, 2021
7.220
7.500
7.110
7.340
106,024
-0.15(-2.00%)
Jan 08, 2021
7.500
7.570
7.230
7.490
58,100
-0.01(-0.13%)
Jan 07, 2021
7.330
7.550
7.330
7.500
55,243
+0.17(+2.32%)
Jan 06, 2021
7.500
7.610
7.070
7.330
96,437
-0.17(-2.27%)
Jan 05, 2021
7.450
7.555
7.370
7.500
27,099
+0.04(+0.54%)
Jan 04, 2021
7.490
7.550
7.250
7.460
46,998
+0.01(+0.13%)
Dec 31, 2020
7.450
7.450
7.450
51,736
+0.31(+4.34%)
Dec 30, 2020
7.050
7.363
7.050
7.140
51,736
+0.05(+0.71%)
Dec 29, 2020
7.310
7.460
6.970
7.090
52,481
-0.29(-3.93%)
Dec 28, 2020
7.230
7.500
7.170
7.380
55,299
+0.22(+3.07%)
Dec 24, 2020
7.320
7.330
6.520
7.160
162,500
-0.16(-2.19%)
Dec 23, 2020
7.330
7.510
7.260
7.320
89,082
-0.02(-0.27%)
Dec 22, 2020
7.480
7.550
7.300
7.340
74,099
-0.08(-1.08%)
Dec 21, 2020
7.230
7.504
7.221
7.420
116,637
-0.06(-0.80%)
Dec 18, 2020
7.490
7.540
7.280
7.480
134,700
+0.06(+0.81%)
Dec 17, 2020
7.440
7.510
7.290
7.420
69,533
+0.09(+1.23%)
Dec 16, 2020
7.760
7.870
7.330
7.330
72,886
-0.40(-5.17%)
Dec 15, 2020
7.710
7.860
7.470
7.730
51,495
+0.16(+2.05%)
Dec 14, 2020
7.650
7.800
7.410
7.575
134,576
-0.04(-0.46%)
Dec 11, 2020
7.670
7.670
7.560
7.610
50,900
-0.08(-1.04%)
Dec 10, 2020
7.650
7.840
6.650
7.690
352,775
-0.03(-0.39%)
Dec 09, 2020
8.310
8.310
7.660
7.720
93,150
-0.47(-5.74%)
Dec 08, 2020
7.980
8.360
7.970
8.190
77,109
+0.11(+1.36%)
Dec 07, 2020
8.040
8.300
7.940
8.080
76,834
+0.03(+0.37%)
Dec 04, 2020
7.920
8.100
7.780
8.050
77,100
+0.20(+2.55%)
Dec 03, 2020
7.683
8.060
7.683
7.850
93,447
+0.11(+1.42%)
Dec 02, 2020
7.760
7.800
7.500
7.740
332,034
-0.09(-1.15%)
Dec 01, 2020
7.940
7.950
7.770
7.830
82,773
+0.01(+0.13%)
Nov 30, 2020
7.740
7.900
7.740
7.820
87,739
+0.08(+1.03%)
Nov 27, 2020
7.800
7.800
7.713
7.740
63,100
-0.14(-1.78%)
Nov 25, 2020
7.630
7.940
7.530
7.880
50,600
+0.24(+3.14%)
Nov 24, 2020
7.810
7.810
7.540
7.640
90,371
-0.12(-1.55%)
Nov 23, 2020
7.900
7.930
7.650
7.760
88,917
-0.20(-2.51%)
Nov 20, 2020
7.930
8.010
7.820
7.960
85,500
-0.04(-0.50%)
Nov 19, 2020
7.890
8.110
7.720
8.000
101,929
+0.08(+1.01%)
Nov 18, 2020
8.090
8.150
7.900
7.920
84,324
-0.17(-2.10%)
Nov 17, 2020
8.190
8.190
7.890
8.090
63,353
-0.11(-1.34%)
Nov 16, 2020
8.690
8.750
7.810
8.200
181,344
-0.35(-4.09%)
Nov 13, 2020
8.220
8.680
8.100
8.550
89,100
+0.33(+4.01%)
Nov 12, 2020
8.470
8.470
8.020
8.220
87,208
-0.13(-1.56%)
Nov 11, 2020
8.090
8.416
7.910
8.350
125,604
+0.34(+4.24%)
Nov 10, 2020
8.050
8.275
7.770
8.010
134,723
-0.04(-0.50%)
Nov 09, 2020
7.570
8.250
7.510
8.050
366,254
+0.58(+7.76%)
Nov 06, 2020
8.030
8.030
7.460
7.470
60,600
-0.52(-6.51%)
Nov 05, 2020
7.900
8.050
7.660
7.990
169,509
-0.04(-0.50%)
Nov 04, 2020
7.860
8.200
7.750
8.030
177,779
+0.13(+1.65%)
Nov 03, 2020
7.430
8.020
7.400
7.900
116,302
+0.57(+7.78%)
Nov 02, 2020
7.430
7.520
6.860
7.330
102,274
-0.23(-3.04%)
Oct 30, 2020
7.779
7.779
7.280
7.560
85,900
-0.16(-2.07%)
Oct 29, 2020
7.280
7.840
7.130
7.720
141,138
+0.34(+4.61%)
Oct 28, 2020
7.910
7.910
7.330
7.380
129,351
-0.67(-8.32%)
Oct 27, 2020
7.340
8.110
7.240
8.050
251,127
+0.71(+9.67%)
Oct 26, 2020
7.690
7.790
7.210
7.340
129,032
-0.37(-4.80%)
Oct 23, 2020
7.700
7.780
7.670
7.710
64,200
+0.05(+0.65%)
Oct 22, 2020
7.210
7.745
7.170
7.660
152,617
+0.36(+4.93%)
Oct 21, 2020
7.280
7.378
7.170
7.300
90,153
+0.00(+0.00%)
Oct 20, 2020
7.350
7.410
7.070
7.300
102,585
+0.05(+0.69%)
Oct 19, 2020
7.660
7.720
7.220
7.250
126,942
-0.37(-4.86%)
Oct 16, 2020
7.540
7.730
7.540
7.620
47,000
+0.03(+0.40%)
Oct 15, 2020
7.230
7.750
7.070
7.590
138,551
+0.25(+3.41%)
Oct 14, 2020
7.450
7.680
7.221
7.340
98,777
-0.06(-0.81%)
Oct 13, 2020
7.400
7.610
7.300
7.400
73,193
-0.07(-0.94%)
Oct 12, 2020
7.650
7.720
7.390
7.470
78,330
-0.12(-1.58%)
Oct 09, 2020
8.100
8.170
7.550
7.590
162,600
-0.50(-6.18%)
Oct 08, 2020
7.550
8.180
7.520
8.090
354,531
+0.59(+7.87%)
Oct 07, 2020
7.070
7.560
7.010
7.500
273,950
+0.46(+6.46%)
Oct 06, 2020
6.820
7.150
6.710
7.045
300,063
+0.33(+4.84%)
Oct 05, 2020
6.080
6.800
6.080
6.720
279,882
+0.73(+12.19%)
Oct 02, 2020
6.190
6.328
5.935
5.990
112,900
-0.26(-4.16%)
Oct 01, 2020
6.100
6.352
6.060
6.250
230,269
+0.19(+3.14%)
Sep 30, 2020
6.000
6.080
5.790
6.060
187,625
+0.09(+1.51%)
Sep 29, 2020
5.870
6.027
5.690
5.970
104,793
+0.13(+2.23%)
Sep 28, 2020
5.740
5.890
5.570
5.840
127,826
+0.11(+1.92%)
Sep 25, 2020
5.780
5.911
5.640
5.730
138,200
-0.05(-0.87%)
Sep 24, 2020
5.860
5.940
5.630
5.780
173,138
-0.04(-0.69%)
Sep 23, 2020
6.090
6.160
5.790
5.820
193,309
-0.26(-4.28%)
Sep 22, 2020
6.330
6.380
6.010
6.080
360,678
-0.30(-4.70%)
Sep 21, 2020
6.480
6.570
6.120
6.380
458,804
-0.18(-2.74%)
Sep 18, 2020
6.240
6.590
6.190
6.560
359,400
+0.40(+6.49%)
Sep 17, 2020
6.080
6.280
6.030
6.160
183,004
-0.05(-0.81%)
Sep 16, 2020
6.130
6.290
6.050
6.210
219,443
+0.11(+1.80%)
Sep 15, 2020
5.880
6.270
5.810
6.100
377,331
+0.28(+4.81%)
Sep 14, 2020
5.520
5.880
5.450
5.820
162,430
+0.40(+7.38%)
Sep 11, 2020
5.760
5.810
5.260
5.420
193,500
-0.29(-5.08%)
Sep 10, 2020
5.830
5.970
5.610
5.710
261,420
-0.13(-2.23%)
Sep 09, 2020
5.330
5.890
5.330
5.840
398,995
+0.53(+9.98%)
Sep 08, 2020
5.030
5.420
5.000
5.310
226,621
+0.12(+2.31%)
Sep 04, 2020
5.260
5.320
4.800
5.190
416,600
-0.06(-1.14%)
Sep 03, 2020
5.400
5.550
5.170
5.250
299,808
-0.17(-3.14%)
Sep 02, 2020
5.330
5.430
5.080
5.420
228,322
+0.06(+1.12%)
Sep 01, 2020
5.500
5.590
5.300
5.360
211,323
-0.12(-2.19%)
Aug 31, 2020
5.460
5.590
5.330
5.480
215,803
+0.02(+0.37%)
Aug 28, 2020
5.560
5.654
5.380
5.460
232,700
-0.10(-1.80%)
Aug 27, 2020
5.600
5.770
5.320
5.560
381,708
-0.14(-2.46%)
Aug 26, 2020
5.250
5.730
5.190
5.700
438,681
+0.47(+8.99%)
Aug 25, 2020
5.300
5.370
5.120
5.230
266,954
-0.09(-1.69%)
Aug 24, 2020
5.560
5.650
5.190
5.320
331,380
-0.27(-4.83%)
Aug 21, 2020
5.630
5.640
5.360
5.590
401,800
-0.07(-1.24%)
Aug 20, 2020
5.800
5.860
5.640
5.660
250,334
-0.17(-2.92%)
Aug 19, 2020
5.900
5.960
5.700
5.830
235,728
-0.10(-1.69%)
Aug 18, 2020
5.800
6.160
5.630
5.930
550,250
+0.10(+1.72%)
Aug 17, 2020
5.680
5.890
5.620
5.830
459,841
+0.16(+2.82%)
Aug 14, 2020
5.760
5.800
5.390
5.670
833,000
+0.00(+0.00%)
Aug 13, 2020
6.170
6.220
5.620
5.670
1,071,976
-0.50(-8.10%)
Aug 12, 2020
6.720
6.980
5.930
6.170
1,344,430
-0.49(-7.36%)
Aug 11, 2020
6.500
6.990
6.160
6.660
3,613,948
-3.51(-34.51%)
Aug 10, 2020
9.460
10.67
9.330
10.17
2,602,686
+1.16(+12.87%)
Aug 07, 2020
8.700
9.090
8.560
9.010
756,200
+0.34(+3.92%)
Aug 06, 2020
8.840
9.040
8.550
8.670
581,316
-0.07(-0.80%)
Aug 05, 2020
9.000
9.100
8.510
8.740
448,047
-0.26(-2.89%)
Aug 04, 2020
8.850
9.020
8.840
9.000
261,622
+0.20(+2.27%)
Aug 03, 2020
8.620
8.990
8.570
8.800
417,931
+0.36(+4.20%)
Jul 31, 2020
8.540
8.680
8.283
8.445
277,500
+0.12(+1.38%)
Jul 30, 2020
8.240
8.890
8.210
8.330
345,362
+0.16(+1.96%)
Jul 29, 2020
8.680
8.760
8.030
8.170
421,963
-0.50(-5.77%)
Jul 28, 2020
8.820
8.900
8.630
8.670
159,527
-0.17(-1.92%)
Jul 27, 2020
8.690
8.990
8.630
8.840
249,546
+0.16(+1.84%)
Jul 24, 2020
8.760
8.875
8.510
8.680
145,800
-0.08(-0.91%)
Jul 23, 2020
8.910
9.025
8.640
8.760
176,188
-0.13(-1.46%)
Jul 22, 2020
8.840
8.970
8.650
8.890
213,933
+0.00(+0.00%)
Jul 21, 2020
9.300
9.300
8.810
8.890
278,970
-0.27(-2.95%)
Jul 20, 2020
9.440
9.589
9.052
9.160
243,715
-0.18(-1.93%)
Jul 17, 2020
9.490
9.700
9.180
9.340
251,400
-0.08(-0.85%)
Jul 16, 2020
9.210
9.490
9.060
9.420
282,511
+0.38(+4.20%)
Jul 15, 2020
8.630
9.490
8.460
9.040
725,357
+0.56(+6.60%)
Jul 14, 2020
8.210
8.550
7.940
8.480
281,466
+0.25(+3.04%)
Jul 13, 2020
8.370
8.610
8.200
8.230
191,704
-0.04(-0.48%)
Jul 10, 2020
8.200
8.400
8.065
8.270
128,600
+0.08(+0.98%)
Jul 09, 2020
8.480
8.600
8.090
8.190
154,601
-0.31(-3.65%)
Jul 08, 2020
8.090
8.530
7.950
8.500
196,218
+0.44(+5.46%)
Jul 07, 2020
8.350
8.510
7.870
8.060
277,432
-0.26(-3.12%)
Jul 06, 2020
8.330
8.370
7.860
8.320
288,750
+0.10(+1.22%)
Jul 02, 2020
8.030
8.300
7.870
8.220
230,500
+0.13(+1.61%)
Jul 01, 2020
8.320
8.445
7.930
8.090
238,093
-0.26(-3.11%)
Jun 30, 2020
8.190
8.600
8.030
8.350
244,688
+0.17(+2.08%)
Jun 29, 2020
9.120
9.140
8.100
8.180
267,118
-0.93(-10.21%)
Jun 26, 2020
9.510
9.600
8.950
9.110
3,064,100
-0.28(-2.98%)
Jun 25, 2020
9.270
9.750
9.220
9.390
434,959
+0.17(+1.84%)
Jun 24, 2020
9.190
9.475
8.830
9.220
349,002
+0.03(+0.33%)
Jun 23, 2020
9.480
9.480
9.100
9.190
242,758
+0.06(+0.66%)
Jun 22, 2020
9.170
9.390
8.940
9.130
287,439
+0.03(+0.33%)
Jun 19, 2020
9.600
9.700
8.880
9.100
405,600
-0.28(-2.99%)
Jun 18, 2020
9.220
9.710
9.070
9.380
210,194
+0.18(+1.96%)
Jun 17, 2020
9.170
9.200
8.910
9.200
159,512
+0.19(+2.11%)
Jun 16, 2020
8.990
9.080
8.700
9.010
207,350
+0.19(+2.15%)
Jun 15, 2020
8.440
8.960
8.440
8.820
300,906
+0.43(+5.13%)
Jun 12, 2020
7.890
8.540
7.890
8.390
323,100
+0.70(+9.10%)
Jun 11, 2020
7.860
7.980
7.600
7.690
197,105
-0.32(-4.00%)
Jun 10, 2020
7.930
8.230
7.760
8.010
171,225
+0.02(+0.25%)
Jun 09, 2020
8.000
8.270
7.850
7.990
199,446
-0.04(-0.50%)
Jun 08, 2020
8.500
8.860
8.000
8.030
319,727
-0.30(-3.60%)
Jun 05, 2020
8.060
8.850
7.782
8.330
541,500
+0.78(+10.33%)
Jun 04, 2020
7.500
7.750
7.300
7.550
87,458
+0.05(+0.67%)
Jun 03, 2020
7.510
7.530
7.360
7.500
44,441
+0.11(+1.49%)
Jun 02, 2020
7.330
7.570
7.260
7.390
69,501
+0.10(+1.37%)
Jun 01, 2020
7.390
7.750
7.290
7.290
110,055
-0.11(-1.49%)
May 29, 2020
7.290
7.490
7.250
7.400
29,800
+0.08(+1.09%)
May 28, 2020
7.470
7.540
7.250
7.320
61,307
-0.14(-1.88%)
May 27, 2020
7.620
7.650
7.250
7.460
111,220
-0.12(-1.58%)
May 26, 2020
7.620
7.740
7.435
7.580
73,233
+0.12(+1.61%)
May 22, 2020
7.290
7.610
7.210
7.460
73,400
+0.21(+2.90%)
May 21, 2020
7.220
7.485
7.200
7.250
44,890
-0.01(-0.14%)
May 20, 2020
7.480
7.480
7.230
7.260
72,805
-0.14(-1.89%)
May 19, 2020
7.410
7.500
7.250
7.400
50,505
-0.06(-0.80%)
May 18, 2020
7.560
7.800
7.390
7.460
110,458
+0.12(+1.63%)
May 15, 2020
7.240
7.580
7.140
7.340
145,200
+0.41(+5.92%)
May 14, 2020
7.330
7.460
6.660
6.930
161,940
-0.14(-1.98%)
May 13, 2020
7.450
7.635
6.910
7.070
120,512
-0.33(-4.46%)
May 12, 2020
7.240
7.970
7.140
7.400
223,338
+0.20(+2.78%)
May 11, 2020
6.630
7.470
6.500
7.200
158,901
+0.56(+8.43%)
May 08, 2020
7.040
7.040
6.480
6.640
109,400
-0.06(-0.90%)
May 07, 2020
6.590
6.960
6.450
6.700
198,893
+0.35(+5.51%)
May 06, 2020
6.490
6.570
6.200
6.350
172,796
-0.15(-2.31%)
May 05, 2020
6.600
6.910
6.440
6.500
320,105
-0.01(-0.15%)
May 04, 2020
6.350
6.600
6.200
6.510
182,757
+0.19(+3.01%)
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.