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
Cardiff Oncology Inc
(NQ:
CRDF
)
3.180
UNCHANGED
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, 2021
9.420
10.12
9.380
9.930
766,100
+0.42(+4.42%)
Apr 29, 2021
9.700
9.700
9.250
9.510
384,965
-0.11(-1.14%)
Apr 28, 2021
9.450
9.700
9.220
9.620
705,097
+0.18(+1.91%)
Apr 27, 2021
9.470
9.650
9.260
9.440
365,230
+0.08(+0.85%)
Apr 26, 2021
8.800
9.520
8.700
9.360
563,767
+0.67(+7.71%)
Apr 23, 2021
8.900
9.000
8.520
8.690
746,800
-0.11(-1.25%)
Apr 22, 2021
8.410
9.160
8.400
8.800
491,382
+0.35(+4.14%)
Apr 21, 2021
8.090
8.480
8.000
8.450
406,997
+0.35(+4.32%)
Apr 20, 2021
8.040
8.480
7.970
8.100
485,292
+0.04(+0.50%)
Apr 19, 2021
8.240
8.430
8.020
8.060
477,143
-0.22(-2.66%)
Apr 16, 2021
8.840
8.935
8.270
8.280
534,900
-0.50(-5.69%)
Apr 15, 2021
8.940
9.450
8.680
8.780
584,481
-0.02(-0.23%)
Apr 14, 2021
8.600
9.090
8.580
8.800
499,162
+0.24(+2.80%)
Apr 13, 2021
8.930
9.200
8.500
8.560
890,627
-0.44(-4.89%)
Apr 12, 2021
9.310
9.750
8.820
9.000
775,816
-0.27(-2.91%)
Apr 09, 2021
9.410
9.440
9.110
9.270
346,500
-0.21(-2.22%)
Apr 08, 2021
9.900
9.930
9.440
9.480
455,912
-0.27(-2.77%)
Apr 07, 2021
9.820
10.22
9.670
9.750
482,814
-0.07(-0.71%)
Apr 06, 2021
9.840
10.05
9.700
9.820
288,776
+0.05(+0.51%)
Apr 05, 2021
9.760
10.20
9.700
9.770
538,326
+0.13(+1.35%)
Apr 01, 2021
9.450
9.950
9.260
9.640
1,400,700
+0.38(+4.10%)
Mar 31, 2021
9.140
9.400
9.050
9.260
991,684
+0.16(+1.76%)
Mar 30, 2021
9.210
9.520
8.930
9.100
818,030
-0.25(-2.67%)
Mar 29, 2021
10.00
10.06
9.270
9.350
800,670
-0.61(-6.12%)
Mar 26, 2021
10.52
10.67
9.430
9.960
816,600
-0.52(-4.96%)
Mar 25, 2021
9.950
10.55
9.910
10.48
603,515
+0.34(+3.35%)
Mar 24, 2021
10.23
10.88
9.860
10.14
1,099,928
+0.07(+0.70%)
Mar 23, 2021
10.85
10.97
10.02
10.07
624,897
-0.56(-5.27%)
Mar 22, 2021
11.84
11.87
10.52
10.63
892,453
-0.86(-7.48%)
Mar 19, 2021
10.33
12.03
10.27
11.49
5,181,200
+1.17(+11.34%)
Mar 18, 2021
10.36
10.68
10.18
10.32
546,053
-0.18(-1.71%)
Mar 17, 2021
9.950
10.65
9.830
10.50
488,849
+0.46(+4.58%)
Mar 16, 2021
11.05
11.05
9.880
10.04
734,075
-0.93(-8.48%)
Mar 15, 2021
10.78
11.08
10.50
10.97
501,085
+0.12(+1.11%)
Mar 12, 2021
10.53
10.90
10.11
10.85
443,900
+0.16(+1.50%)
Mar 11, 2021
10.70
10.83
10.14
10.69
713,157
+0.26(+2.49%)
Mar 10, 2021
10.60
11.00
10.19
10.43
691,387
-0.20(-1.88%)
Mar 09, 2021
9.350
10.95
9.350
10.63
930,241
+1.48(+16.17%)
Mar 08, 2021
9.830
9.900
9.110
9.150
705,981
-0.57(-5.86%)
Mar 05, 2021
9.340
9.810
8.120
9.720
1,522,400
+0.54(+5.88%)
Mar 04, 2021
10.02
10.22
9.040
9.180
1,396,208
-0.93(-9.20%)
Mar 03, 2021
11.07
11.23
10.01
10.11
1,085,964
-0.99(-8.92%)
Mar 02, 2021
10.77
11.44
10.73
11.10
965,358
+0.36(+3.35%)
Mar 01, 2021
10.63
10.83
10.04
10.74
768,065
+0.40(+3.87%)
Feb 26, 2021
9.950
10.35
8.390
10.34
3,227,700
+0.59(+6.05%)
Feb 25, 2021
10.25
10.47
9.600
9.750
1,255,665
-0.53(-5.16%)
Feb 24, 2021
10.45
10.53
10.11
10.28
1,166,551
+0.01(+0.10%)
Feb 23, 2021
10.86
10.93
9.910
10.27
1,362,812
-1.03(-9.12%)
Feb 22, 2021
11.46
11.68
11.07
11.30
1,294,208
-0.37(-3.17%)
Feb 19, 2021
11.90
12.30
11.56
11.67
1,043,100
-0.06(-0.51%)
Feb 18, 2021
12.46
13.05
11.71
11.73
1,333,388
-1.04(-8.14%)
Feb 17, 2021
12.88
13.14
12.35
12.77
1,714,393
-0.30(-2.30%)
Feb 16, 2021
13.07
13.24
12.80
13.07
1,287,006
+0.04(+0.31%)
Feb 12, 2021
14.10
14.20
12.89
13.03
2,100,100
-1.21(-8.50%)
Feb 11, 2021
13.42
14.98
12.95
14.24
4,068,280
+1.24(+9.54%)
Feb 10, 2021
13.16
13.58
12.61
13.00
1,266,758
-0.01(-0.08%)
Feb 09, 2021
13.40
13.58
12.90
13.01
917,656
-0.51(-3.77%)
Feb 08, 2021
13.10
13.80
12.87
13.52
1,241,159
+0.50(+3.84%)
Feb 05, 2021
12.55
13.30
12.52
13.02
1,289,100
+0.47(+3.75%)
Feb 04, 2021
13.56
13.79
12.20
12.55
3,002,457
-0.79(-5.92%)
Feb 03, 2021
13.17
13.75
12.79
13.34
2,328,697
+0.35(+2.69%)
Feb 02, 2021
11.90
13.34
11.57
12.99
4,290,962
+1.19(+10.08%)
Feb 01, 2021
11.77
11.85
10.90
11.80
1,405,307
+0.00(+0.00%)
Jan 29, 2021
11.77
11.95
11.13
11.80
1,402,200
+0.20(+1.72%)
Jan 28, 2021
11.25
12.15
11.02
11.60
2,391,152
+0.18(+1.58%)
Jan 27, 2021
10.38
11.74
9.780
11.42
4,566,816
+0.91(+8.66%)
Jan 26, 2021
10.47
11.20
10.13
10.51
3,452,896
+0.16(+1.55%)
Jan 25, 2021
11.10
11.23
10.15
10.35
3,714,938
-0.55(-5.05%)
Jan 22, 2021
11.05
11.29
10.72
10.90
3,491,200
-0.47(-4.13%)
Jan 21, 2021
12.52
12.52
11.00
11.37
6,243,260
+0.23(+2.06%)
Jan 20, 2021
11.79
11.92
10.21
11.14
6,994,202
-0.46(-3.97%)
Jan 19, 2021
13.86
13.90
11.54
11.60
6,496,134
-1.86(-13.82%)
Jan 15, 2021
17.60
18.01
13.42
13.46
9,364,300
-6.11(-31.22%)
Jan 14, 2021
17.75
19.78
17.02
19.57
1,052,831
+2.04(+11.64%)
Jan 13, 2021
17.75
17.95
16.98
17.53
1,333,845
-0.22(-1.24%)
Jan 12, 2021
17.82
18.21
17.22
17.75
1,041,534
+0.16(+0.91%)
Jan 11, 2021
18.12
18.72
17.33
17.59
1,060,572
-0.73(-3.98%)
Jan 08, 2021
18.54
19.31
17.65
18.32
819,200
-0.04(-0.22%)
Jan 07, 2021
17.00
18.45
16.85
18.36
937,121
+1.50(+8.90%)
Jan 06, 2021
16.66
17.62
16.40
16.86
673,168
+0.13(+0.78%)
Jan 05, 2021
17.60
17.83
16.40
16.73
832,681
-0.90(-5.10%)
Jan 04, 2021
18.10
18.49
17.36
17.63
646,935
-0.36(-2.00%)
Dec 31, 2020
17.99
17.99
17.99
1,618,840
+0.49(+2.80%)
Dec 30, 2020
17.51
18.16
17.06
17.50
1,618,840
+0.22(+1.27%)
Dec 29, 2020
17.82
18.00
17.02
17.28
870,704
-0.59(-3.30%)
Dec 28, 2020
19.21
19.79
17.87
17.87
961,633
-1.04(-5.50%)
Dec 24, 2020
19.07
19.15
17.97
18.91
632,300
-0.04(-0.21%)
Dec 23, 2020
20.78
20.78
18.81
18.95
1,145,323
-1.67(-8.10%)
Dec 22, 2020
22.14
22.75
20.37
20.62
1,088,494
-1.52(-6.87%)
Dec 21, 2020
21.61
22.25
20.55
22.14
1,212,240
+0.60(+2.79%)
Dec 18, 2020
21.96
23.15
21.51
21.54
4,956,000
-0.38(-1.73%)
Dec 17, 2020
20.05
22.05
20.05
21.92
986,387
+1.67(+8.25%)
Dec 16, 2020
20.63
21.09
19.88
20.25
756,628
-0.39(-1.89%)
Dec 15, 2020
20.30
21.00
19.42
20.64
653,684
+0.34(+1.67%)
Dec 14, 2020
18.83
20.64
18.71
20.30
817,608
+1.33(+7.01%)
Dec 11, 2020
19.10
19.83
18.71
18.97
365,900
-0.24(-1.25%)
Dec 10, 2020
19.12
19.98
18.72
19.21
597,430
-0.26(-1.34%)
Dec 09, 2020
20.84
20.94
17.93
19.47
1,067,589
-1.19(-5.76%)
Dec 08, 2020
20.31
21.49
20.16
20.66
820,590
+0.29(+1.42%)
Dec 07, 2020
20.96
21.87
19.77
20.37
1,752,859
-0.38(-1.83%)
Dec 04, 2020
20.55
20.80
19.33
20.75
1,327,500
+0.24(+1.17%)
Dec 03, 2020
22.47
22.96
20.34
20.51
1,772,045
-1.81(-8.11%)
Dec 02, 2020
23.04
23.35
21.80
22.32
1,121,898
-0.83(-3.59%)
Dec 01, 2020
25.01
25.50
22.78
23.15
1,081,023
-1.56(-6.31%)
Nov 30, 2020
22.31
24.99
22.29
24.71
1,335,136
+2.79(+12.73%)
Nov 27, 2020
21.33
22.68
21.00
21.92
665,400
+0.61(+2.86%)
Nov 25, 2020
19.80
21.58
19.80
21.31
860,000
+1.74(+8.89%)
Nov 24, 2020
19.60
20.63
18.24
19.57
955,862
+0.42(+2.19%)
Nov 23, 2020
18.42
20.62
18.40
19.15
1,280,507
+0.93(+5.10%)
Nov 20, 2020
16.76
18.64
16.62
18.22
1,011,400
+1.56(+9.36%)
Nov 19, 2020
16.45
16.92
16.05
16.66
396,779
+0.21(+1.28%)
Nov 18, 2020
17.23
17.50
15.60
16.45
889,671
-0.63(-3.69%)
Nov 17, 2020
17.00
17.94
16.55
17.08
772,069
+0.20(+1.18%)
Nov 16, 2020
16.99
17.29
16.39
16.88
617,885
+0.08(+0.48%)
Nov 13, 2020
17.19
17.25
16.14
16.80
574,200
-0.16(-0.94%)
Nov 12, 2020
17.00
17.28
16.43
16.96
688,758
-0.15(-0.88%)
Nov 11, 2020
17.49
17.53
16.56
17.11
831,834
-0.23(-1.33%)
Nov 10, 2020
18.19
18.29
17.13
17.34
1,015,771
-0.75(-4.15%)
Nov 09, 2020
18.36
18.66
16.76
18.09
821,374
-0.04(-0.22%)
Nov 06, 2020
16.74
18.97
16.51
18.13
1,067,700
+1.13(+6.65%)
Nov 05, 2020
16.81
17.19
16.00
17.00
707,215
+0.61(+3.72%)
Nov 04, 2020
16.49
18.31
16.26
16.39
1,063,835
-0.22(-1.32%)
Nov 03, 2020
15.83
16.84
15.57
16.61
667,089
+0.72(+4.53%)
Nov 02, 2020
15.99
16.30
15.06
15.89
702,774
+0.07(+0.44%)
Oct 30, 2020
16.08
16.10
14.87
15.82
1,110,100
-0.50(-3.06%)
Oct 29, 2020
14.50
16.40
14.34
16.32
1,091,706
+1.72(+11.78%)
Oct 28, 2020
14.17
14.91
13.76
14.60
723,350
-0.51(-3.38%)
Oct 27, 2020
14.34
15.15
14.20
15.11
670,142
+0.76(+5.30%)
Oct 26, 2020
14.07
14.94
13.81
14.35
1,056,871
+0.12(+0.84%)
Oct 23, 2020
13.24
15.01
12.61
14.23
879,200
+0.83(+6.19%)
Oct 22, 2020
12.50
13.59
12.50
13.40
998,809
+1.38(+11.48%)
Oct 21, 2020
13.81
14.08
12.02
12.02
724,248
-1.32(-9.90%)
Oct 20, 2020
13.76
14.20
13.08
13.34
643,988
-0.22(-1.62%)
Oct 19, 2020
15.10
15.20
13.20
13.56
1,162,426
-1.35(-9.05%)
Oct 16, 2020
14.68
15.46
14.68
14.91
715,100
+0.26(+1.77%)
Oct 15, 2020
14.41
15.51
14.36
14.65
886,173
-0.91(-5.85%)
Oct 14, 2020
15.48
15.76
14.98
15.56
883,793
-0.02(-0.13%)
Oct 13, 2020
16.40
16.99
15.55
15.58
1,050,437
-0.95(-5.75%)
Oct 12, 2020
17.56
18.12
16.05
16.53
1,493,416
-0.72(-4.17%)
Oct 09, 2020
17.25
17.72
16.22
17.25
1,496,400
-0.05(-0.29%)
Oct 08, 2020
14.14
17.56
13.83
17.30
3,520,082
+3.79(+28.05%)
Oct 07, 2020
13.00
13.64
13.00
13.51
708,251
+0.64(+4.97%)
Oct 06, 2020
13.29
13.96
12.70
12.87
1,130,184
-0.64(-4.74%)
Oct 05, 2020
13.60
13.76
12.45
13.51
1,295,579
+0.31(+2.35%)
Oct 02, 2020
12.89
13.51
12.70
13.20
856,300
-0.42(-3.08%)
Oct 01, 2020
14.37
14.56
12.67
13.62
2,367,428
-0.57(-4.02%)
Sep 30, 2020
14.71
16.00
13.93
14.19
5,138,812
+0.18(+1.28%)
Sep 29, 2020
12.01
15.24
12.00
14.01
4,458,306
+1.83(+15.02%)
Sep 28, 2020
11.59
12.36
11.21
12.18
931,643
+0.80(+7.03%)
Sep 25, 2020
10.80
11.60
10.29
11.38
703,900
+0.67(+6.26%)
Sep 24, 2020
10.96
11.24
10.21
10.71
1,044,304
-0.64(-5.64%)
Sep 23, 2020
11.54
12.30
10.82
11.35
2,480,240
-0.36(-3.07%)
Sep 22, 2020
10.92
11.76
10.12
11.71
3,138,368
+0.11(+0.95%)
Sep 21, 2020
8.900
11.86
8.860
11.60
19,212,098
+2.89(+33.18%)
Sep 18, 2020
8.470
9.100
8.080
8.710
6,421,100
+0.60(+7.40%)
Sep 17, 2020
6.110
11.18
5.880
8.110
47,433,448
+2.30(+39.59%)
Sep 16, 2020
5.810
5.910
5.600
5.810
643,685
+0.00(+0.00%)
Sep 15, 2020
6.210
6.210
5.770
5.810
275,135
-0.13(-2.19%)
Sep 14, 2020
6.050
6.250
5.780
5.940
303,490
-0.01(-0.17%)
Sep 11, 2020
6.120
6.290
5.500
5.950
527,800
-0.29(-4.65%)
Sep 10, 2020
6.200
6.730
6.170
6.240
590,072
+0.24(+4.00%)
Sep 09, 2020
5.700
6.250
5.670
6.000
607,506
+0.30(+5.26%)
Sep 08, 2020
5.800
6.110
5.650
5.700
320,966
-0.39(-6.40%)
Sep 04, 2020
7.100
7.470
4.500
6.090
2,835,000
-0.95(-13.49%)
Sep 03, 2020
7.320
7.710
7.010
7.040
570,270
-0.41(-5.50%)
Sep 02, 2020
7.690
8.020
7.450
7.450
490,619
-0.20(-2.61%)
Sep 01, 2020
7.720
7.790
7.100
7.650
583,870
-0.29(-3.65%)
Aug 31, 2020
7.670
8.290
7.670
7.940
695,108
+0.36(+4.75%)
Aug 28, 2020
7.420
7.647
7.400
7.580
329,900
+0.09(+1.20%)
Aug 27, 2020
7.650
7.750
7.010
7.490
541,684
-0.24(-3.10%)
Aug 26, 2020
7.540
7.800
7.290
7.730
794,678
+0.13(+1.71%)
Aug 25, 2020
7.630
7.740
7.370
7.600
608,207
-0.10(-1.30%)
Aug 24, 2020
7.950
8.020
7.430
7.700
1,036,946
+0.02(+0.26%)
Aug 21, 2020
6.870
7.740
6.760
7.680
1,108,600
+0.75(+10.82%)
Aug 20, 2020
6.580
7.470
6.580
6.930
1,397,304
+0.27(+4.05%)
Aug 19, 2020
5.610
6.920
5.610
6.660
1,358,474
+0.99(+17.46%)
Aug 18, 2020
5.570
5.940
5.570
5.670
392,783
+0.01(+0.18%)
Aug 17, 2020
5.820
5.960
5.610
5.660
246,141
-0.14(-2.41%)
Aug 14, 2020
5.700
5.848
5.510
5.800
280,800
+0.08(+1.40%)
Aug 13, 2020
5.560
5.910
5.480
5.720
334,486
+0.21(+3.81%)
Aug 12, 2020
5.840
6.190
5.350
5.510
600,323
-0.46(-7.71%)
Aug 11, 2020
6.570
6.570
5.820
5.970
662,786
-0.49(-7.59%)
Aug 10, 2020
6.200
6.706
6.200
6.460
834,966
+0.35(+5.73%)
Aug 07, 2020
5.620
6.140
5.452
6.110
590,300
+0.42(+7.38%)
Aug 06, 2020
5.860
6.030
5.300
5.690
712,746
-0.17(-2.90%)
Aug 05, 2020
6.490
6.850
5.750
5.860
1,324,825
-0.35(-5.64%)
Aug 04, 2020
5.630
6.490
5.620
6.210
1,541,497
+0.68(+12.30%)
Aug 03, 2020
4.800
5.730
4.760
5.530
1,339,336
+0.73(+15.21%)
Jul 31, 2020
4.450
4.860
4.420
4.800
241,300
+0.20(+4.35%)
Jul 30, 2020
4.330
4.740
4.330
4.600
435,764
+0.22(+5.02%)
Jul 29, 2020
4.430
4.530
4.290
4.380
378,168
-0.08(-1.79%)
Jul 28, 2020
4.530
4.570
4.420
4.460
138,683
-0.11(-2.41%)
Jul 27, 2020
4.510
4.650
4.480
4.570
182,776
+0.08(+1.78%)
Jul 24, 2020
4.690
4.690
4.420
4.490
157,200
-0.17(-3.65%)
Jul 23, 2020
4.850
4.900
4.620
4.660
210,542
-0.21(-4.31%)
Jul 22, 2020
4.450
5.170
4.360
4.870
779,983
+0.33(+7.27%)
Jul 21, 2020
4.600
4.600
4.360
4.540
340,977
+0.00(+0.00%)
Jul 20, 2020
4.500
4.680
4.100
4.540
698,015
+0.01(+0.22%)
Jul 17, 2020
4.800
4.880
4.520
4.530
533,000
-0.23(-4.83%)
Jul 16, 2020
4.770
5.070
4.720
4.760
505,428
-0.05(-1.04%)
Jul 15, 2020
4.460
4.980
4.370
4.810
632,432
+0.30(+6.65%)
Jul 14, 2020
4.490
4.580
4.320
4.510
528,068
+0.00(+0.00%)
Jul 13, 2020
4.630
4.810
4.420
4.510
493,209
-0.21(-4.45%)
Jul 10, 2020
4.770
4.890
4.560
4.720
460,800
-0.06(-1.26%)
Jul 09, 2020
4.780
4.882
4.610
4.780
455,188
+0.00(+0.00%)
Jul 08, 2020
4.850
5.150
4.710
4.780
1,158,202
-0.08(-1.65%)
Jul 07, 2020
4.270
5.370
4.250
4.860
1,582,163
+0.61(+14.35%)
Jul 06, 2020
4.360
4.530
4.170
4.250
498,351
-0.06(-1.39%)
Jul 02, 2020
4.790
4.860
4.300
4.310
835,900
-0.45(-9.45%)
Jul 01, 2020
4.950
5.150
4.720
4.760
535,759
-0.25(-4.99%)
Jun 30, 2020
4.970
5.210
4.810
5.010
750,962
-0.07(-1.38%)
Jun 29, 2020
4.990
5.750
4.750
5.080
1,331,186
+0.01(+0.20%)
Jun 26, 2020
4.830
5.225
4.540
5.070
1,846,200
-0.03(-0.59%)
Jun 25, 2020
4.270
5.240
4.260
5.100
2,211,064
+0.96(+23.19%)
Jun 24, 2020
3.480
4.300
3.460
4.140
1,632,972
+0.60(+16.95%)
Jun 23, 2020
3.400
3.590
3.270
3.540
675,937
+0.21(+6.31%)
Jun 22, 2020
3.150
3.390
3.080
3.330
533,198
+0.14(+4.39%)
Jun 19, 2020
3.010
3.230
2.850
3.190
732,800
+0.24(+8.14%)
Jun 18, 2020
2.680
3.000
2.680
2.950
562,328
+0.27(+10.07%)
Jun 17, 2020
2.590
2.780
2.590
2.680
503,476
+0.08(+3.08%)
Jun 16, 2020
2.420
2.820
2.410
2.600
1,061,453
+0.21(+8.79%)
Jun 15, 2020
2.440
2.460
2.230
2.390
525,444
-0.08(-3.24%)
Jun 12, 2020
2.570
2.650
2.410
2.470
230,200
-0.07(-2.76%)
Jun 11, 2020
2.810
2.860
2.420
2.540
505,515
-0.36(-12.41%)
Jun 10, 2020
2.830
2.980
2.600
2.900
552,708
+0.12(+4.32%)
Jun 09, 2020
3.090
3.120
2.370
2.780
1,143,252
-0.29(-9.45%)
Jun 08, 2020
3.240
3.240
3.020
3.070
427,809
-0.14(-4.36%)
Jun 05, 2020
3.360
3.396
3.060
3.210
421,200
-0.19(-5.59%)
Jun 04, 2020
3.180
3.400
3.110
3.400
571,875
+0.16(+4.94%)
Jun 03, 2020
3.330
3.640
3.050
3.240
1,360,573
-0.07(-2.11%)
Jun 02, 2020
3.230
3.920
3.160
3.310
2,331,485
+0.32(+10.70%)
Jun 01, 2020
2.500
2.990
2.470
2.990
940,022
+0.52(+21.05%)
May 29, 2020
2.500
2.550
2.310
2.470
833,800
-0.06(-2.37%)
May 28, 2020
2.540
2.880
2.400
2.530
2,267,145
+0.23(+10.00%)
May 27, 2020
2.050
2.320
1.980
2.300
480,256
+0.26(+12.75%)
May 26, 2020
2.080
2.130
1.980
2.040
194,294
-0.02(-0.97%)
May 22, 2020
2.050
2.100
1.950
2.060
152,200
+0.01(+0.49%)
May 21, 2020
2.160
2.170
2.040
2.050
314,407
-0.11(-5.09%)
May 20, 2020
2.080
2.180
2.020
2.160
426,099
+0.14(+6.93%)
May 19, 2020
1.930
2.160
1.850
2.020
636,327
+0.19(+10.38%)
May 18, 2020
1.950
1.980
1.680
1.830
471,993
-0.07(-3.68%)
May 15, 2020
1.460
1.990
1.390
1.900
2,204,700
+0.47(+32.87%)
May 14, 2020
1.340
1.440
1.310
1.430
414,583
+0.11(+8.33%)
May 13, 2020
1.460
1.550
1.260
1.320
2,703,028
+0.04(+3.13%)
May 12, 2020
1.360
1.370
1.237
1.280
313,896
-0.06(-4.48%)
May 11, 2020
1.190
1.350
1.160
1.340
444,480
+0.13(+10.74%)
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.