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
Anixa Biosciences Inc
(NQ:
ANIX
)
2.550
+0.190 (+8.05%)
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 30, 2021
4.650
5.040
4.650
4.880
172,500
+0.11(+2.31%)
Apr 29, 2021
4.950
4.950
4.659
4.770
139,400
-0.12(-2.45%)
Apr 28, 2021
4.720
4.950
4.640
4.890
179,337
+0.13(+2.73%)
Apr 27, 2021
4.900
4.950
4.580
4.760
365,818
-0.10(-2.06%)
Apr 26, 2021
4.800
4.920
4.700
4.860
280,197
+0.16(+3.40%)
Apr 23, 2021
4.360
4.744
4.360
4.700
460,500
+0.37(+8.55%)
Apr 22, 2021
4.140
4.460
4.110
4.330
285,230
+0.22(+5.35%)
Apr 21, 2021
4.191
4.191
3.950
4.110
269,153
-0.06(-1.44%)
Apr 20, 2021
3.950
4.290
3.860
4.170
698,898
+0.11(+2.71%)
Apr 19, 2021
3.830
4.170
3.700
4.060
1,223,270
-0.64(-13.62%)
Apr 16, 2021
5.050
5.050
4.620
4.700
637,000
-0.22(-4.47%)
Apr 15, 2021
4.800
5.050
4.660
4.920
740,397
+0.32(+6.96%)
Apr 14, 2021
4.700
4.770
4.600
4.600
134,313
-0.11(-2.34%)
Apr 13, 2021
4.690
4.750
4.600
4.710
164,572
+0.06(+1.29%)
Apr 12, 2021
4.640
4.730
4.340
4.650
466,932
+0.15(+3.33%)
Apr 09, 2021
4.560
4.670
4.470
4.500
161,400
-0.14(-3.02%)
Apr 08, 2021
4.610
4.750
4.520
4.640
135,398
+0.04(+0.87%)
Apr 07, 2021
4.540
4.744
4.460
4.600
231,008
+0.09(+2.00%)
Apr 06, 2021
4.710
4.710
4.460
4.510
264,357
-0.15(-3.22%)
Apr 05, 2021
4.900
4.904
4.630
4.660
236,082
-0.09(-1.89%)
Apr 01, 2021
4.680
4.930
4.630
4.750
247,800
+0.07(+1.50%)
Mar 31, 2021
4.900
5.050
4.630
4.680
422,618
-0.19(-3.90%)
Mar 30, 2021
4.770
5.090
4.760
4.870
302,205
+0.00(+0.00%)
Mar 29, 2021
5.070
5.100
4.760
4.870
297,137
-0.19(-3.75%)
Mar 26, 2021
4.690
5.120
4.640
5.060
1,088,700
+0.33(+6.98%)
Mar 25, 2021
4.220
4.950
4.210
4.730
994,383
+0.40(+9.24%)
Mar 24, 2021
4.880
4.890
4.260
4.330
1,070,268
-0.47(-9.79%)
Mar 23, 2021
5.160
5.180
4.450
4.800
6,039,887
-1.99(-29.31%)
Mar 22, 2021
6.880
7.130
6.330
6.790
899,349
-0.18(-2.58%)
Mar 19, 2021
7.110
7.490
6.720
6.970
861,200
-0.02(-0.29%)
Mar 18, 2021
6.990
8.090
6.600
6.990
1,528,884
-0.15(-2.10%)
Mar 17, 2021
6.240
7.200
6.030
7.140
589,420
+0.92(+14.79%)
Mar 16, 2021
5.560
6.740
5.500
6.220
681,275
+0.46(+7.99%)
Mar 15, 2021
5.710
5.900
5.450
5.760
420,473
-0.08(-1.37%)
Mar 12, 2021
6.710
6.850
5.420
5.840
8,255,400
+0.70(+13.62%)
Mar 11, 2021
4.860
5.290
4.820
5.140
227,899
+0.31(+6.42%)
Mar 10, 2021
4.910
4.990
4.605
4.830
110,871
+0.05(+1.05%)
Mar 09, 2021
4.360
4.830
4.324
4.780
148,721
+0.48(+11.16%)
Mar 08, 2021
4.750
4.790
4.290
4.300
155,437
-0.47(-9.85%)
Mar 05, 2021
4.568
4.890
3.901
4.770
372,000
+0.18(+3.92%)
Mar 04, 2021
5.030
5.136
4.350
4.590
303,221
-0.38(-7.65%)
Mar 03, 2021
4.930
5.130
4.746
4.970
236,212
+0.02(+0.40%)
Mar 02, 2021
5.140
5.180
4.930
4.950
133,788
-0.19(-3.70%)
Mar 01, 2021
5.160
5.290
5.010
5.140
115,160
+0.08(+1.58%)
Feb 26, 2021
5.260
5.260
4.710
5.060
197,600
-0.12(-2.32%)
Feb 25, 2021
5.100
5.210
4.850
5.180
348,446
+0.15(+2.98%)
Feb 24, 2021
4.670
5.050
4.470
5.030
196,656
+0.44(+9.59%)
Feb 23, 2021
4.550
4.750
4.060
4.590
326,186
-0.34(-6.90%)
Feb 22, 2021
5.130
5.228
4.870
4.930
169,554
-0.25(-4.83%)
Feb 19, 2021
5.240
5.240
5.030
5.180
220,000
-0.07(-1.33%)
Feb 18, 2021
5.390
5.590
5.060
5.250
319,795
-0.14(-2.60%)
Feb 17, 2021
5.410
5.520
5.120
5.390
270,717
-0.09(-1.64%)
Feb 16, 2021
5.320
5.500
5.270
5.480
279,053
+0.23(+4.38%)
Feb 12, 2021
5.270
5.400
5.030
5.250
163,800
-0.06(-1.13%)
Feb 11, 2021
5.320
5.360
5.120
5.310
157,260
+0.01(+0.19%)
Feb 10, 2021
5.490
5.490
4.870
5.300
283,747
-0.04(-0.75%)
Feb 09, 2021
5.280
5.520
5.140
5.340
507,998
+0.04(+0.75%)
Feb 08, 2021
4.600
5.630
4.520
5.300
996,924
+0.78(+17.26%)
Feb 05, 2021
4.560
4.680
4.360
4.520
150,800
-0.01(-0.22%)
Feb 04, 2021
4.480
4.700
4.480
4.530
346,631
-0.14(-3.00%)
Feb 03, 2021
4.260
4.680
4.190
4.670
477,184
+0.48(+11.46%)
Feb 02, 2021
4.100
4.200
3.900
4.190
277,742
+0.08(+1.95%)
Feb 01, 2021
3.950
4.150
3.800
4.110
754,058
+0.46(+12.60%)
Jan 29, 2021
3.620
3.910
3.600
3.650
243,900
+0.05(+1.39%)
Jan 28, 2021
3.730
4.060
3.430
3.600
583,903
-0.28(-7.22%)
Jan 27, 2021
3.800
4.010
3.720
3.880
305,586
-0.05(-1.27%)
Jan 26, 2021
4.250
4.430
3.920
3.930
647,411
-0.30(-7.09%)
Jan 25, 2021
4.210
4.340
4.040
4.230
510,556
+0.02(+0.48%)
Jan 22, 2021
4.430
4.430
4.180
4.210
465,100
-0.22(-4.97%)
Jan 21, 2021
4.210
4.580
4.070
4.430
681,259
+0.24(+5.73%)
Jan 20, 2021
4.440
4.520
4.000
4.190
314,377
-0.19(-4.34%)
Jan 19, 2021
4.560
4.570
4.140
4.380
399,840
-0.07(-1.57%)
Jan 15, 2021
4.430
4.580
4.250
4.450
470,000
+0.07(+1.60%)
Jan 14, 2021
4.010
4.480
3.950
4.380
768,573
+0.51(+13.18%)
Jan 13, 2021
3.820
3.900
3.710
3.870
272,457
+0.06(+1.57%)
Jan 12, 2021
3.690
3.950
3.550
3.810
440,084
+0.16(+4.38%)
Jan 11, 2021
3.830
3.920
3.560
3.650
340,121
-0.26(-6.65%)
Jan 08, 2021
3.730
3.960
3.550
3.910
400,800
+0.21(+5.68%)
Jan 07, 2021
3.450
3.710
3.330
3.700
306,781
+0.34(+10.12%)
Jan 06, 2021
3.420
3.550
3.360
3.360
229,651
-0.06(-1.75%)
Jan 05, 2021
3.280
3.500
3.270
3.420
421,663
+0.15(+4.59%)
Jan 04, 2021
3.130
3.320
3.020
3.270
270,193
+0.20(+6.51%)
Dec 31, 2020
3.070
3.070
3.070
1,147,145
-0.12(-3.76%)
Dec 30, 2020
2.940
3.320
2.880
3.190
1,147,145
+0.27(+9.25%)
Dec 29, 2020
2.940
2.940
2.760
2.920
552,089
+0.05(+1.74%)
Dec 28, 2020
2.810
2.870
2.690
2.870
607,594
+0.02(+0.70%)
Dec 24, 2020
2.900
2.900
2.760
2.850
168,000
+0.02(+0.71%)
Dec 23, 2020
2.890
2.890
2.650
2.830
916,034
+0.03(+1.07%)
Dec 22, 2020
3.000
3.080
2.710
2.800
1,732,791
+0.05(+1.82%)
Dec 21, 2020
3.150
3.220
2.710
2.750
1,535,003
-0.04(-1.43%)
Dec 18, 2020
2.640
2.790
2.640
2.790
195,800
+0.08(+2.95%)
Dec 17, 2020
2.660
2.770
2.620
2.710
256,864
+0.07(+2.65%)
Dec 16, 2020
2.840
2.840
2.490
2.640
439,204
-0.15(-5.38%)
Dec 15, 2020
2.660
2.810
2.630
2.790
337,956
+0.16(+6.08%)
Dec 14, 2020
3.640
3.640
2.630
2.630
2,922,570
-0.36(-12.04%)
Dec 11, 2020
3.050
3.200
2.790
2.990
999,200
-0.15(-4.78%)
Dec 10, 2020
2.850
5.400
2.850
3.140
16,870,376
+0.25(+8.65%)
Dec 09, 2020
3.050
3.050
2.710
2.890
164,090
-0.14(-4.62%)
Dec 08, 2020
2.860
3.090
2.860
3.030
172,294
+0.17(+5.94%)
Dec 07, 2020
2.880
2.950
2.810
2.860
82,457
-0.03(-1.04%)
Dec 04, 2020
2.850
2.960
2.720
2.890
176,800
+0.08(+2.85%)
Dec 03, 2020
2.900
2.900
2.730
2.810
88,615
-0.10(-3.44%)
Dec 02, 2020
2.910
2.950
2.850
2.910
86,781
+0.04(+1.39%)
Dec 01, 2020
2.750
2.950
2.640
2.870
226,825
+0.23(+8.71%)
Nov 30, 2020
2.890
2.910
2.510
2.640
270,483
-0.14(-5.04%)
Nov 27, 2020
2.280
2.790
2.280
2.780
324,100
+0.50(+21.93%)
Nov 25, 2020
2.050
2.350
2.030
2.280
342,400
+0.24(+11.76%)
Nov 24, 2020
2.220
2.220
1.960
2.040
268,854
-0.13(-5.99%)
Nov 23, 2020
2.330
2.380
2.120
2.170
205,929
-0.04(-1.81%)
Nov 20, 2020
2.190
2.250
2.021
2.210
122,600
+0.03(+1.38%)
Nov 19, 2020
2.190
2.200
2.090
2.180
76,643
+0.01(+0.46%)
Nov 18, 2020
2.180
2.260
2.130
2.170
66,574
+0.03(+1.40%)
Nov 17, 2020
2.110
2.210
2.090
2.140
75,562
+0.03(+1.42%)
Nov 16, 2020
2.160
2.220
2.090
2.110
81,644
-0.06(-2.76%)
Nov 13, 2020
2.130
2.190
2.090
2.170
49,100
+0.06(+2.84%)
Nov 12, 2020
2.020
2.140
2.020
2.110
38,709
+0.05(+2.43%)
Nov 11, 2020
2.040
2.060
1.990
2.060
32,070
+0.05(+2.49%)
Nov 10, 2020
1.950
2.180
1.920
2.010
177,463
+0.07(+3.61%)
Nov 09, 2020
2.010
2.079
1.910
1.940
117,307
-0.10(-4.90%)
Nov 06, 2020
2.020
2.120
2.010
2.040
83,100
+0.02(+0.99%)
Nov 05, 2020
1.990
2.050
1.970
2.020
58,940
+0.03(+1.51%)
Nov 04, 2020
2.115
2.115
1.960
1.990
77,999
+0.03(+1.53%)
Nov 03, 2020
2.160
2.190
1.950
1.960
207,213
-0.20(-9.26%)
Nov 02, 2020
2.090
2.236
2.090
2.160
94,427
+0.10(+4.85%)
Oct 30, 2020
2.080
2.190
2.030
2.060
154,100
-0.03(-1.44%)
Oct 29, 2020
2.000
2.140
2.000
2.090
96,496
+0.07(+3.47%)
Oct 28, 2020
2.150
2.180
1.967
2.020
366,343
-0.18(-8.18%)
Oct 27, 2020
2.180
2.330
2.160
2.200
141,130
+0.02(+0.92%)
Oct 26, 2020
2.220
2.255
2.160
2.180
57,021
-0.08(-3.54%)
Oct 23, 2020
2.380
2.400
2.220
2.260
167,300
-0.13(-5.44%)
Oct 22, 2020
2.360
2.490
2.360
2.390
259,999
+0.00(+0.00%)
Oct 21, 2020
2.230
2.510
2.230
2.390
239,257
+0.05(+2.14%)
Oct 20, 2020
2.450
2.500
2.280
2.340
98,802
-0.04(-1.68%)
Oct 19, 2020
2.640
2.640
2.350
2.380
168,201
-0.26(-9.85%)
Oct 16, 2020
2.660
2.770
2.610
2.640
126,200
-0.02(-0.75%)
Oct 15, 2020
2.700
2.840
2.640
2.660
141,375
-0.15(-5.34%)
Oct 14, 2020
2.700
3.050
2.670
2.810
424,181
+0.15(+5.64%)
Oct 13, 2020
2.620
2.700
2.570
2.660
87,408
+0.06(+2.31%)
Oct 12, 2020
2.650
2.780
2.600
2.600
134,097
-0.05(-1.89%)
Oct 09, 2020
2.640
2.670
2.560
2.650
117,900
+0.02(+0.76%)
Oct 08, 2020
2.620
2.710
2.600
2.630
117,701
+0.01(+0.38%)
Oct 07, 2020
2.650
2.710
2.600
2.620
124,352
+0.01(+0.38%)
Oct 06, 2020
2.660
2.710
2.600
2.610
136,436
-0.03(-1.14%)
Oct 05, 2020
2.780
2.780
2.640
2.640
139,057
+0.04(+1.54%)
Oct 02, 2020
2.740
2.882
2.600
2.600
433,600
-0.37(-12.46%)
Oct 01, 2020
2.510
2.980
2.500
2.970
1,152,258
+0.54(+22.22%)
Sep 30, 2020
2.510
2.620
2.360
2.430
175,104
-0.13(-5.08%)
Sep 29, 2020
2.504
2.660
2.504
2.560
283,712
+0.03(+1.19%)
Sep 28, 2020
2.520
2.600
2.500
2.530
94,466
+0.04(+1.61%)
Sep 25, 2020
2.330
2.540
2.290
2.490
173,800
+0.19(+8.26%)
Sep 24, 2020
2.370
2.390
2.250
2.300
92,543
-0.08(-3.36%)
Sep 23, 2020
2.640
2.640
2.370
2.380
206,947
-0.21(-8.11%)
Sep 22, 2020
2.500
2.660
2.370
2.590
206,379
+0.13(+5.28%)
Sep 21, 2020
2.580
2.600
2.450
2.460
143,566
-0.12(-4.65%)
Sep 18, 2020
2.360
2.710
2.300
2.580
475,100
+0.21(+9.09%)
Sep 17, 2020
2.300
2.395
2.272
2.365
129,647
+0.04(+1.50%)
Sep 16, 2020
2.280
2.380
2.260
2.330
185,377
+0.02(+0.87%)
Sep 15, 2020
2.400
2.410
2.200
2.310
316,881
-0.06(-2.53%)
Sep 14, 2020
2.080
2.380
2.080
2.370
397,914
+0.29(+13.94%)
Sep 11, 2020
1.950
2.190
1.950
2.080
505,500
+0.09(+4.52%)
Sep 10, 2020
1.890
2.040
1.880
1.990
143,276
+0.13(+6.99%)
Sep 09, 2020
1.910
2.010
1.860
1.860
118,361
-0.04(-2.11%)
Sep 08, 2020
1.750
1.940
1.750
1.900
177,530
+0.11(+6.15%)
Sep 04, 2020
1.840
1.880
1.740
1.790
195,100
-0.04(-2.19%)
Sep 03, 2020
1.910
1.910
1.760
1.830
196,127
-0.06(-3.17%)
Sep 02, 2020
1.960
1.960
1.810
1.890
142,915
-0.04(-2.07%)
Sep 01, 2020
2.020
2.020
1.900
1.930
93,085
-0.05(-2.53%)
Aug 31, 2020
1.940
2.010
1.900
1.980
194,671
+0.07(+3.66%)
Aug 28, 2020
1.920
1.980
1.890
1.910
173,600
-0.02(-1.04%)
Aug 27, 2020
1.970
2.020
1.870
1.930
400,846
-0.03(-1.53%)
Aug 26, 2020
1.900
2.050
1.860
1.960
456,261
+0.08(+4.26%)
Aug 25, 2020
2.310
2.360
1.700
1.880
2,504,520
-0.46(-19.66%)
Aug 24, 2020
2.400
2.430
2.270
2.340
127,143
-0.02(-0.85%)
Aug 21, 2020
2.500
2.560
2.350
2.360
191,700
-0.14(-5.60%)
Aug 20, 2020
2.570
2.580
2.450
2.500
136,685
-0.04(-1.57%)
Aug 19, 2020
2.710
2.720
2.520
2.540
156,564
-0.11(-4.15%)
Aug 18, 2020
2.810
2.810
2.600
2.650
163,757
-0.17(-6.03%)
Aug 17, 2020
2.680
2.820
2.600
2.820
197,858
+0.14(+5.22%)
Aug 14, 2020
2.730
2.730
2.621
2.680
118,700
+0.00(+0.00%)
Aug 13, 2020
2.640
2.730
2.590
2.680
203,297
+0.05(+1.71%)
Aug 12, 2020
2.800
2.800
2.620
2.635
161,263
-0.15(-5.22%)
Aug 11, 2020
2.950
2.950
2.760
2.780
229,814
-0.18(-6.08%)
Aug 10, 2020
2.770
2.970
2.740
2.960
226,984
+0.16(+5.71%)
Aug 07, 2020
2.820
2.870
2.770
2.800
61,600
-0.06(-2.10%)
Aug 06, 2020
2.880
2.900
2.790
2.860
99,817
-0.04(-1.38%)
Aug 05, 2020
2.950
2.950
2.880
2.900
147,985
+0.02(+0.69%)
Aug 04, 2020
2.790
3.020
2.720
2.880
529,245
+0.08(+2.86%)
Aug 03, 2020
2.780
2.900
2.730
2.800
317,509
+0.02(+0.72%)
Jul 31, 2020
2.820
2.885
2.741
2.780
145,800
-0.07(-2.46%)
Jul 30, 2020
2.680
2.940
2.580
2.850
466,666
+0.18(+6.74%)
Jul 29, 2020
2.800
2.890
2.670
2.670
405,330
-0.17(-5.99%)
Jul 28, 2020
3.050
3.080
2.800
2.840
523,001
-0.06(-2.07%)
Jul 27, 2020
2.890
3.030
2.860
2.900
118,054
+0.01(+0.35%)
Jul 24, 2020
2.860
2.957
2.860
2.890
126,600
+0.03(+1.05%)
Jul 23, 2020
3.000
3.080
2.850
2.860
222,004
-0.19(-6.23%)
Jul 22, 2020
3.060
3.130
3.010
3.050
299,064
-0.02(-0.65%)
Jul 21, 2020
3.120
3.160
3.000
3.070
276,598
-0.06(-1.92%)
Jul 20, 2020
3.100
3.140
2.970
3.130
204,256
+0.03(+0.97%)
Jul 17, 2020
3.010
3.145
2.955
3.100
248,700
+0.11(+3.68%)
Jul 16, 2020
2.890
3.080
2.860
2.990
170,229
+0.09(+3.10%)
Jul 15, 2020
2.810
2.980
2.770
2.900
183,784
+0.09(+3.20%)
Jul 14, 2020
3.000
3.050
2.650
2.810
291,556
-0.20(-6.64%)
Jul 13, 2020
3.300
3.310
2.990
3.010
457,501
-0.29(-8.79%)
Jul 10, 2020
3.300
3.520
3.100
3.300
2,868,000
+0.38(+13.01%)
Jul 09, 2020
2.930
3.010
2.850
2.920
174,244
-0.03(-1.02%)
Jul 08, 2020
2.970
3.050
2.920
2.950
109,670
-0.04(-1.34%)
Jul 07, 2020
3.060
3.150
2.920
2.990
280,086
-0.07(-2.29%)
Jul 06, 2020
3.020
3.170
2.900
3.060
597,349
-0.12(-3.77%)
Jul 02, 2020
3.010
3.210
2.990
3.180
310,600
+0.20(+6.71%)
Jul 01, 2020
3.100
3.300
2.870
2.980
300,345
-0.08(-2.61%)
Jun 30, 2020
2.830
3.840
2.820
3.060
818,310
+0.14(+4.79%)
Jun 29, 2020
2.750
3.200
2.660
2.920
506,721
+0.23(+8.55%)
Jun 26, 2020
2.490
2.800
2.400
2.690
331,200
+0.19(+7.60%)
Jun 25, 2020
2.310
2.670
2.310
2.500
303,569
+0.20(+8.70%)
Jun 24, 2020
2.330
2.450
2.230
2.300
192,901
-0.03(-1.29%)
Jun 23, 2020
2.340
2.360
2.270
2.330
102,115
-0.02(-0.85%)
Jun 22, 2020
2.380
2.400
2.310
2.350
106,292
-0.05(-2.08%)
Jun 19, 2020
2.440
2.460
2.320
2.400
177,200
+0.01(+0.42%)
Jun 18, 2020
2.420
2.500
2.350
2.390
230,065
+0.02(+0.84%)
Jun 17, 2020
2.600
2.605
2.270
2.370
475,635
-0.18(-7.06%)
Jun 16, 2020
2.320
2.810
2.190
2.550
1,091,001
+0.34(+15.38%)
Jun 15, 2020
2.110
2.280
2.040
2.210
255,953
-0.06(-2.64%)
Jun 12, 2020
1.890
2.390
1.880
2.270
737,100
+0.39(+20.74%)
Jun 11, 2020
2.140
2.140
1.850
1.880
265,143
-0.24(-11.32%)
Jun 10, 2020
2.180
2.280
2.080
2.120
146,325
-0.06(-2.75%)
Jun 09, 2020
2.110
2.200
2.060
2.180
224,594
+0.19(+9.55%)
Jun 08, 2020
2.250
2.300
1.980
1.990
395,764
-0.25(-11.16%)
Jun 05, 2020
2.360
2.400
2.192
2.240
244,200
-0.13(-5.49%)
Jun 04, 2020
2.260
2.430
2.220
2.370
299,566
+0.07(+3.04%)
Jun 03, 2020
2.250
2.410
2.180
2.300
409,414
+0.09(+4.07%)
Jun 02, 2020
2.250
2.400
2.210
2.210
332,914
-0.12(-5.15%)
Jun 01, 2020
2.570
2.580
2.180
2.330
1,416,856
+0.05(+2.19%)
May 29, 2020
2.200
2.310
2.090
2.280
149,200
+0.00(+0.00%)
May 28, 2020
2.350
2.350
2.090
2.280
310,944
-0.04(-1.72%)
May 27, 2020
2.400
2.430
2.300
2.320
244,977
-0.04(-1.69%)
May 26, 2020
2.290
2.480
2.220
2.360
643,517
+0.18(+8.26%)
May 22, 2020
1.940
2.250
1.940
2.180
267,500
+0.13(+6.34%)
May 21, 2020
1.890
2.090
1.842
2.050
275,246
+0.18(+9.63%)
May 20, 2020
1.880
1.940
1.850
1.870
67,785
-0.03(-1.58%)
May 19, 2020
1.870
1.970
1.850
1.900
129,312
+0.05(+2.70%)
May 18, 2020
1.900
1.900
1.820
1.850
115,787
-0.05(-2.63%)
May 15, 2020
1.910
1.920
1.830
1.900
74,500
-0.01(-0.52%)
May 14, 2020
1.890
1.910
1.820
1.910
41,997
-0.01(-0.52%)
May 13, 2020
1.930
1.950
1.800
1.920
209,040
-0.03(-1.54%)
May 12, 2020
1.990
2.000
1.940
1.950
217,416
+0.00(+0.00%)
May 11, 2020
1.850
2.010
1.850
1.950
298,502
+0.14(+7.73%)
May 08, 2020
1.850
1.850
1.710
1.810
132,700
+0.01(+0.28%)
May 07, 2020
1.800
1.880
1.780
1.805
139,396
+0.01(+0.84%)
May 06, 2020
1.840
1.910
1.700
1.790
188,680
-0.06(-3.24%)
May 05, 2020
1.990
1.990
1.800
1.850
583,812
-0.13(-6.57%)
May 04, 2020
2.250
2.390
1.870
1.980
7,114,597
+0.14(+7.61%)
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.