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 Dna Scns
(NQ:
APDN
)
0.5958
-0.0042 (-0.70%)
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 29, 2022
1.570
1.640
1.570
1.600
25,849
-0.01(-0.62%)
Apr 28, 2022
1.850
1.850
1.570
1.610
40,682
-0.12(-6.94%)
Apr 27, 2022
1.780
1.785
1.690
1.730
73,924
-0.05(-2.81%)
Apr 26, 2022
1.800
1.830
1.750
1.780
33,473
-0.04(-2.47%)
Apr 25, 2022
1.800
1.860
1.800
1.825
28,215
+0.00(+0.27%)
Apr 22, 2022
1.850
1.869
1.804
1.820
13,773
-0.03(-1.62%)
Apr 21, 2022
1.910
1.910
1.845
1.850
43,875
-0.02(-1.30%)
Apr 20, 2022
1.950
1.950
1.850
1.874
57,548
-0.04(-1.87%)
Apr 19, 2022
1.930
1.980
1.900
1.910
31,271
-0.05(-2.55%)
Apr 18, 2022
1.940
1.980
1.900
1.960
39,278
+0.03(+1.55%)
Apr 14, 2022
1.980
2.010
1.910
1.930
37,009
-0.06(-3.02%)
Apr 13, 2022
1.980
2.010
1.910
1.990
61,400
+0.08(+4.18%)
Apr 12, 2022
1.920
2.020
1.900
1.910
32,673
-0.06(-3.04%)
Apr 11, 2022
1.920
2.054
1.880
1.970
112,012
+0.05(+2.60%)
Apr 08, 2022
1.970
2.000
1.920
1.920
34,824
-0.08(-4.00%)
Apr 07, 2022
1.980
2.040
1.940
2.000
19,090
+0.02(+1.01%)
Apr 06, 2022
2.060
2.160
1.930
1.980
82,105
-0.08(-3.88%)
Apr 05, 2022
2.100
2.160
2.050
2.060
45,911
-0.06(-2.83%)
Apr 04, 2022
2.140
2.230
2.110
2.120
62,121
+0.02(+0.95%)
Apr 01, 2022
2.150
2.170
2.100
2.100
21,750
-0.04(-1.87%)
Mar 31, 2022
2.144
2.150
2.104
2.140
24,003
+0.00(+0.00%)
Mar 30, 2022
2.200
2.220
2.140
2.140
13,528
-0.03(-1.38%)
Mar 29, 2022
2.210
2.220
2.100
2.170
52,849
-0.04(-1.72%)
Mar 28, 2022
2.290
2.310
2.121
2.208
55,098
-0.10(-4.42%)
Mar 25, 2022
2.380
2.390
2.230
2.310
78,017
-0.04(-1.70%)
Mar 24, 2022
2.240
2.390
2.175
2.350
181,735
+0.17(+7.80%)
Mar 23, 2022
2.250
2.280
2.150
2.180
54,168
-0.03(-1.36%)
Mar 22, 2022
2.170
2.250
2.111
2.210
129,056
+0.07(+3.27%)
Mar 21, 2022
2.190
2.190
2.107
2.140
54,540
-0.04(-1.83%)
Mar 18, 2022
2.100
2.190
2.100
2.180
25,390
+0.09(+4.31%)
Mar 17, 2022
2.090
2.140
2.050
2.090
37,685
+0.00(+0.00%)
Mar 16, 2022
2.140
2.150
2.080
2.090
23,325
+0.01(+0.48%)
Mar 15, 2022
2.020
2.172
2.020
2.080
51,352
+0.03(+1.46%)
Mar 14, 2022
2.160
2.210
2.050
2.050
75,802
-0.12(-5.53%)
Mar 11, 2022
2.180
2.260
2.140
2.170
85,335
-0.01(-0.46%)
Mar 10, 2022
2.280
2.340
2.120
2.180
111,140
-0.17(-7.23%)
Mar 09, 2022
2.220
2.590
2.170
2.350
795,879
+0.15(+6.82%)
Mar 08, 2022
2.130
2.280
2.124
2.200
118,435
+0.03(+1.38%)
Mar 07, 2022
2.270
2.320
2.030
2.170
160,573
-0.12(-5.24%)
Mar 04, 2022
2.290
2.320
2.212
2.290
58,924
+0.00(+0.00%)
Mar 03, 2022
2.320
2.475
2.250
2.290
204,143
-0.05(-2.14%)
Mar 02, 2022
2.470
2.542
2.330
2.340
49,631
-0.12(-4.88%)
Mar 01, 2022
2.590
2.610
2.455
2.460
31,513
-0.10(-3.91%)
Feb 28, 2022
2.590
2.620
2.500
2.560
30,282
-0.05(-1.92%)
Feb 25, 2022
2.600
2.655
2.530
2.610
51,046
+0.07(+2.76%)
Feb 24, 2022
2.400
2.570
2.300
2.540
82,112
+0.02(+0.79%)
Feb 23, 2022
2.640
2.720
2.520
2.520
39,066
-0.15(-5.62%)
Feb 22, 2022
2.690
2.730
2.550
2.670
63,358
-0.17(-5.99%)
Feb 18, 2022
2.840
0
-0.02(-0.70%)
Feb 17, 2022
2.950
3.010
2.840
2.860
47,440
-0.12(-4.03%)
Feb 16, 2022
2.740
2.990
2.660
2.980
113,127
+0.24(+8.76%)
Feb 15, 2022
2.610
2.750
2.590
2.740
67,020
+0.10(+3.79%)
Feb 14, 2022
2.640
2.649
2.570
2.640
47,048
+0.00(+0.00%)
Feb 11, 2022
2.830
2.840
2.550
2.640
343,949
-0.47(-15.11%)
Feb 10, 2022
3.410
3.420
3.110
3.110
167,327
-0.29(-8.53%)
Feb 09, 2022
3.410
3.450
3.300
3.400
68,460
+0.04(+1.19%)
Feb 08, 2022
3.410
3.410
3.240
3.360
15,289
-0.02(-0.59%)
Feb 07, 2022
3.480
3.480
3.240
3.380
43,360
-0.07(-2.03%)
Feb 04, 2022
3.450
3.455
3.351
3.450
36,368
+0.09(+2.80%)
Feb 03, 2022
3.370
3.429
3.356
22,230
-0.01(-0.41%)
Feb 02, 2022
3.420
3.440
3.310
3.370
22,695
+0.00(+0.00%)
Feb 01, 2022
3.310
3.490
3.230
3.370
52,992
+0.07(+2.12%)
Jan 31, 2022
3.180
3.370
3.137
3.300
35,229
+0.10(+3.12%)
Jan 28, 2022
3.360
3.550
3.120
3.200
269,014
-0.20(-5.88%)
Jan 27, 2022
3.530
3.560
3.320
3.400
69,117
-0.09(-2.58%)
Jan 26, 2022
3.560
3.593
3.380
3.490
55,418
-0.01(-0.29%)
Jan 25, 2022
3.300
3.510
3.300
3.500
41,666
+0.14(+4.17%)
Jan 24, 2022
3.600
3.620
3.170
3.360
229,804
-0.34(-9.19%)
Jan 21, 2022
3.910
4.250
3.600
3.700
556,112
-0.21(-5.37%)
Jan 20, 2022
4.000
4.100
3.860
3.910
74,549
-0.04(-1.01%)
Jan 19, 2022
4.050
4.123
3.920
3.950
47,764
-0.10(-2.47%)
Jan 18, 2022
4.030
4.110
3.920
4.050
59,200
+0.01(+0.25%)
Jan 14, 2022
4.040
0
-0.03(-0.74%)
Jan 13, 2022
4.280
4.280
4.050
4.070
58,331
-0.21(-4.91%)
Jan 12, 2022
4.240
4.340
4.180
4.280
34,362
+0.01(+0.23%)
Jan 11, 2022
4.220
4.310
4.118
4.270
87,112
+0.01(+0.23%)
Jan 10, 2022
4.050
4.260
4.030
4.260
61,831
+0.12(+2.90%)
Jan 07, 2022
4.140
4.140
4.011
4.140
27,530
+0.00(+0.00%)
Jan 06, 2022
4.080
4.170
3.900
4.140
91,893
+0.06(+1.47%)
Jan 05, 2022
4.400
4.400
4.030
4.080
156,731
-0.33(-7.48%)
Jan 04, 2022
4.390
4.430
4.070
4.410
340,503
-0.01(-0.23%)
Jan 03, 2022
4.060
4.450
4.030
4.420
119,954
+0.40(+9.95%)
Dec 31, 2021
4.170
4.250
4.020
4.020
169,510
-0.16(-3.83%)
Dec 30, 2021
4.100
4.400
4.100
4.180
138,907
-0.04(-0.95%)
Dec 29, 2021
4.250
4.280
4.110
4.220
127,220
-0.04(-0.94%)
Dec 28, 2021
4.560
4.620
4.250
4.260
279,246
-0.32(-6.99%)
Dec 27, 2021
4.800
4.800
4.530
4.580
165,334
-0.18(-3.78%)
Dec 23, 2021
4.860
4.900
4.710
4.760
162,025
-0.09(-1.86%)
Dec 22, 2021
4.900
4.980
4.840
4.850
82,449
-0.07(-1.42%)
Dec 21, 2021
5.000
5.100
4.810
4.920
165,509
-0.08(-1.60%)
Dec 20, 2021
4.940
5.150
4.876
5.000
138,835
-0.03(-0.60%)
Dec 17, 2021
4.980
5.050
4.820
5.030
223,386
+0.01(+0.20%)
Dec 16, 2021
5.140
5.180
4.930
5.020
97,175
-0.20(-3.83%)
Dec 15, 2021
5.000
5.250
4.800
5.220
126,634
-0.01(-0.19%)
Dec 14, 2021
4.730
5.240
4.640
5.230
325,714
+0.44(+9.19%)
Dec 13, 2021
4.853
4.900
4.520
4.790
266,733
-0.11(-2.24%)
Dec 10, 2021
5.130
5.261
4.750
4.900
1,058,754
-0.18(-3.54%)
Dec 09, 2021
5.330
5.330
5.000
5.080
3,700,417
-0.22(-4.15%)
Dec 08, 2021
5.170
5.380
5.120
5.300
178,671
+0.13(+2.51%)
Dec 07, 2021
5.170
5.250
5.080
5.170
131,310
+0.10(+1.97%)
Dec 06, 2021
5.150
5.240
4.950
5.070
180,355
-0.16(-3.06%)
Dec 03, 2021
5.350
5.350
5.030
5.230
270,322
-0.17(-3.15%)
Dec 02, 2021
5.390
5.520
5.020
5.400
319,890
-0.04(-0.74%)
Dec 01, 2021
5.720
5.720
4.970
5.440
849,592
-0.34(-5.88%)
Nov 30, 2021
6.000
6.050
5.550
5.780
1,122,763
-0.28(-4.62%)
Nov 29, 2021
6.330
6.380
5.500
6.060
10,217,250
+0.76(+14.34%)
Nov 26, 2021
5.000
5.300
4.880
5.300
335,556
+0.43(+8.83%)
Nov 24, 2021
4.810
4.900
4.730
4.870
74,119
+0.00(+0.00%)
Nov 23, 2021
4.880
4.890
4.748
4.870
95,828
+0.09(+1.88%)
Nov 22, 2021
4.990
5.000
4.732
4.780
154,562
-0.21(-4.21%)
Nov 19, 2021
5.010
5.120
4.960
4.990
80,073
+0.01(+0.20%)
Nov 18, 2021
5.110
5.020
4.928
4.980
178,418
-0.13(-2.54%)
Nov 17, 2021
5.200
5.222
5.050
5.110
110,512
-0.09(-1.73%)
Nov 16, 2021
5.270
5.270
5.100
5.200
107,406
-0.09(-1.70%)
Nov 15, 2021
5.150
5.570
5.132
5.290
526,110
+0.11(+2.12%)
Nov 12, 2021
5.160
5.270
5.100
5.180
73,679
+0.03(+0.58%)
Nov 11, 2021
5.100
5.240
5.090
5.150
80,798
+0.05(+0.98%)
Nov 10, 2021
5.360
5.100
239,027
-0.29(-5.38%)
Nov 09, 2021
5.360
5.470
5.280
5.390
176,129
-0.05(-0.92%)
Nov 08, 2021
5.530
5.591
5.290
5.440
489,567
-0.31(-5.39%)
Nov 05, 2021
6.450
6.830
5.430
5.750
17,667,448
+0.03(+0.52%)
Nov 04, 2021
5.470
5.810
5.453
5.720
82,936
+0.25(+4.57%)
Nov 03, 2021
5.590
5.600
5.450
5.470
39,732
-0.13(-2.32%)
Nov 02, 2021
5.600
5.650
5.500
5.600
35,228
+0.02(+0.36%)
Nov 01, 2021
5.400
5.700
5.380
5.580
74,939
+0.20(+3.72%)
Oct 29, 2021
5.540
5.590
5.350
5.380
85,291
-0.12(-2.18%)
Oct 28, 2021
5.520
5.600
5.500
5.500
44,502
-0.05(-0.90%)
Oct 27, 2021
5.610
5.620
5.510
5.550
41,095
+0.00(+0.00%)
Oct 26, 2021
5.750
5.500
5.550
44,202
-0.16(-2.80%)
Oct 25, 2021
5.550
5.790
5.500
5.710
139,264
+0.14(+2.51%)
Oct 22, 2021
5.700
5.720
5.510
5.570
72,818
-0.16(-2.79%)
Oct 21, 2021
5.700
5.859
5.617
5.730
44,620
+0.03(+0.53%)
Oct 20, 2021
5.860
5.930
5.640
5.700
86,668
-0.09(-1.55%)
Oct 19, 2021
5.620
5.940
5.560
5.790
408,236
+0.14(+2.48%)
Oct 18, 2021
5.747
5.747
5.520
5.650
67,367
-0.05(-0.88%)
Oct 15, 2021
5.710
5.787
5.520
5.700
98,134
+0.00(+0.00%)
Oct 14, 2021
5.600
5.700
5.520
5.700
100,904
+0.11(+1.97%)
Oct 13, 2021
5.610
5.694
5.330
5.590
294,035
-0.13(-2.27%)
Oct 12, 2021
4.790
5.820
4.670
5.720
2,179,583
+0.97(+20.42%)
Oct 11, 2021
4.670
4.800
4.670
4.750
34,188
+0.07(+1.50%)
Oct 08, 2021
4.921
5.000
4.650
4.680
125,904
-0.23(-4.68%)
Oct 07, 2021
4.980
5.034
4.910
4.910
65,488
-0.01(-0.20%)
Oct 06, 2021
5.180
5.228
4.910
4.920
139,175
-0.26(-5.02%)
Oct 05, 2021
5.130
5.270
5.100
5.180
74,275
+0.05(+0.97%)
Oct 04, 2021
5.270
5.380
5.130
5.130
98,206
-0.14(-2.66%)
Oct 01, 2021
5.410
5.450
5.260
5.270
23,342
-0.12(-2.23%)
Sep 30, 2021
5.410
5.455
5.340
5.390
58,649
+0.02(+0.37%)
Sep 29, 2021
5.420
5.530
5.290
5.370
121,522
-0.04(-0.74%)
Sep 28, 2021
5.560
5.600
5.390
5.410
56,351
-0.24(-4.25%)
Sep 27, 2021
5.420
5.990
5.400
5.650
478,386
+0.25(+4.63%)
Sep 24, 2021
5.500
5.500
5.350
5.400
56,729
-0.15(-2.70%)
Sep 23, 2021
5.410
5.560
5.400
5.550
63,414
+0.13(+2.40%)
Sep 22, 2021
5.390
5.470
5.295
5.420
61,188
+0.06(+1.12%)
Sep 21, 2021
5.290
5.540
5.270
5.360
92,716
+0.06(+1.13%)
Sep 20, 2021
5.280
5.400
5.200
5.300
63,302
-0.15(-2.75%)
Sep 17, 2021
5.240
5.480
5.120
5.450
93,857
+0.23(+4.41%)
Sep 16, 2021
5.280
5.430
5.030
5.220
252,742
-0.04(-0.76%)
Sep 15, 2021
5.450
5.605
5.200
5.260
154,246
-0.24(-4.36%)
Sep 14, 2021
5.730
5.803
5.400
5.500
154,635
-0.21(-3.68%)
Sep 13, 2021
5.790
5.840
5.590
5.710
83,829
-0.10(-1.72%)
Sep 10, 2021
5.820
5.880
5.680
5.810
102,496
+0.00(+0.00%)
Sep 09, 2021
5.750
5.880
5.750
5.810
54,462
-0.01(-0.17%)
Sep 08, 2021
5.880
5.880
5.710
5.820
158,910
-0.12(-2.02%)
Sep 07, 2021
5.910
6.000
5.830
5.940
82,221
-0.04(-0.67%)
Sep 03, 2021
6.040
6.044
5.750
5.980
268,368
-0.21(-3.39%)
Sep 02, 2021
5.930
6.260
5.890
6.190
750,194
+0.32(+5.45%)
Sep 01, 2021
5.870
5.990
5.780
5.870
93,618
+0.01(+0.17%)
Aug 31, 2021
6.010
6.130
5.725
5.860
218,458
-0.16(-2.66%)
Aug 30, 2021
5.890
6.180
5.670
6.020
292,526
+0.20(+3.44%)
Aug 27, 2021
5.990
6.060
5.820
5.820
70,185
-0.10(-1.69%)
Aug 26, 2021
5.890
6.060
5.790
5.920
205,767
+0.07(+1.20%)
Aug 25, 2021
5.940
5.980
5.750
5.850
113,746
-0.03(-0.51%)
Aug 24, 2021
5.780
5.950
5.630
5.880
81,943
+0.15(+2.62%)
Aug 23, 2021
5.780
5.830
5.610
5.730
112,751
+0.05(+0.88%)
Aug 20, 2021
5.710
5.890
5.601
5.680
138,907
+0.08(+1.43%)
Aug 19, 2021
5.790
5.790
5.570
5.600
71,519
-0.21(-3.61%)
Aug 18, 2021
5.900
6.000
5.760
5.810
61,510
-0.10(-1.69%)
Aug 17, 2021
5.890
6.020
5.820
5.910
119,388
-0.13(-2.15%)
Aug 16, 2021
5.910
6.079
5.480
6.040
361,120
+0.03(+0.50%)
Aug 13, 2021
6.120
6.780
5.890
6.010
1,176,801
-0.19(-3.06%)
Aug 12, 2021
6.500
6.570
6.170
6.200
336,625
-0.38(-5.78%)
Aug 11, 2021
6.350
6.630
6.150
6.580
232,167
+0.23(+3.62%)
Aug 10, 2021
6.780
6.780
6.300
6.350
194,572
-0.43(-6.34%)
Aug 09, 2021
6.820
6.880
6.600
6.780
199,591
-0.02(-0.29%)
Aug 06, 2021
6.460
6.970
6.330
6.800
479,167
+0.24(+3.66%)
Aug 05, 2021
6.410
6.900
6.400
6.560
587,854
+0.10(+1.55%)
Aug 04, 2021
6.300
6.570
5.760
6.460
1,426,399
-0.35(-5.14%)
Aug 03, 2021
5.380
7.880
5.200
6.810
26,377,788
+1.38(+25.41%)
Aug 02, 2021
5.330
5.461
5.200
5.430
134,010
+0.05(+0.93%)
Jul 30, 2021
5.170
5.620
5.130
5.380
270,641
+0.21(+4.06%)
Jul 29, 2021
5.260
5.500
5.110
5.170
234,036
-0.10(-1.90%)
Jul 28, 2021
5.250
5.620
5.115
5.270
353,129
-0.02(-0.38%)
Jul 27, 2021
5.070
5.350
5.020
5.290
252,143
+0.17(+3.32%)
Jul 26, 2021
5.610
5.932
5.100
5.120
369,127
-0.48(-8.57%)
Jul 23, 2021
5.870
6.130
5.600
5.600
1,269,054
-0.88(-13.58%)
Jul 22, 2021
5.450
8.050
5.450
6.480
15,427,968
+0.99(+18.03%)
Jul 21, 2021
5.180
5.500
5.180
5.490
142,595
+0.31(+5.98%)
Jul 20, 2021
5.330
5.330
5.110
5.180
64,850
-0.08(-1.52%)
Jul 19, 2021
5.150
5.460
5.100
5.260
97,191
-0.05(-0.94%)
Jul 16, 2021
5.440
5.500
5.280
5.310
68,847
-0.16(-2.93%)
Jul 15, 2021
5.490
5.550
5.400
5.470
31,601
+0.03(+0.55%)
Jul 14, 2021
5.740
5.860
5.436
5.440
126,258
-0.28(-4.90%)
Jul 13, 2021
5.860
6.050
5.710
5.720
56,530
-0.22(-3.70%)
Jul 12, 2021
5.830
5.960
5.770
5.940
34,081
+0.11(+1.89%)
Jul 09, 2021
5.690
5.920
5.690
5.830
44,947
+0.13(+2.28%)
Jul 08, 2021
5.950
6.020
5.620
5.700
148,394
-0.35(-5.79%)
Jul 07, 2021
6.160
6.210
6.010
6.050
54,317
-0.05(-0.82%)
Jul 06, 2021
6.290
6.320
6.100
6.100
47,771
-0.26(-4.09%)
Jul 02, 2021
6.440
6.470
6.250
6.360
39,967
-0.07(-1.09%)
Jul 01, 2021
6.710
6.820
6.400
6.430
73,140
-0.36(-5.30%)
Jun 30, 2021
6.490
6.920
6.420
6.790
73,049
+0.20(+3.03%)
Jun 29, 2021
7.070
7.070
6.570
6.590
117,862
-0.50(-7.05%)
Jun 28, 2021
7.000
7.190
6.840
7.090
70,878
+0.08(+1.14%)
Jun 25, 2021
7.000
7.500
6.905
7.010
279,313
+0.09(+1.30%)
Jun 24, 2021
6.830
6.950
6.660
6.920
201,251
+0.10(+1.47%)
Jun 23, 2021
6.740
6.829
6.634
6.820
37,135
+0.06(+0.89%)
Jun 22, 2021
6.730
6.785
6.590
6.760
54,828
-0.04(-0.59%)
Jun 21, 2021
6.700
6.800
6.510
6.800
61,877
+0.07(+1.04%)
Jun 18, 2021
6.610
6.740
6.520
6.730
84,076
+0.09(+1.36%)
Jun 17, 2021
6.600
6.750
6.510
6.640
83,442
-0.15(-2.21%)
Jun 16, 2021
6.680
6.790
6.570
6.790
60,816
+0.13(+1.95%)
Jun 15, 2021
6.780
6.800
6.530
6.660
59,691
-0.08(-1.19%)
Jun 14, 2021
6.660
6.790
6.553
6.740
102,546
+0.06(+0.90%)
Jun 11, 2021
6.580
6.680
6.420
6.680
84,794
+0.09(+1.37%)
Jun 10, 2021
6.450
6.650
6.275
6.590
101,717
+0.15(+2.33%)
Jun 09, 2021
6.370
6.470
6.210
6.440
146,846
+0.06(+0.94%)
Jun 08, 2021
6.270
6.380
5.970
6.380
163,523
+0.11(+1.75%)
Jun 07, 2021
6.000
6.280
5.820
6.270
706,102
+0.47(+8.10%)
Jun 04, 2021
5.880
5.900
5.770
5.800
78,704
-0.07(-1.19%)
Jun 03, 2021
5.810
6.030
5.673
5.870
190,089
-0.07(-1.18%)
Jun 02, 2021
5.800
5.980
5.760
5.940
159,506
+0.16(+2.77%)
Jun 01, 2021
5.800
5.900
5.710
5.780
107,733
-0.01(-0.17%)
May 28, 2021
5.970
6.000
5.780
5.790
130,137
-0.21(-3.50%)
May 27, 2021
5.990
6.100
5.940
6.000
133,689
-0.04(-0.66%)
May 26, 2021
5.980
6.230
5.790
6.040
588,772
+0.25(+4.32%)
May 25, 2021
5.700
5.820
5.650
5.790
107,597
+0.04(+0.70%)
May 24, 2021
5.950
5.950
5.710
5.750
140,086
-0.26(-4.33%)
May 21, 2021
6.000
6.070
5.870
6.010
126,791
-0.05(-0.83%)
May 20, 2021
5.940
6.200
5.905
6.060
79,055
+0.08(+1.34%)
May 19, 2021
6.100
6.150
5.910
5.980
160,377
-0.24(-3.86%)
May 18, 2021
6.300
6.540
6.180
6.220
380,857
-0.13(-2.05%)
May 17, 2021
6.130
6.370
6.095
6.350
142,158
+0.17(+2.75%)
May 14, 2021
5.910
6.300
5.710
6.180
318,818
+0.25(+4.22%)
May 13, 2021
6.300
6.430
5.920
5.930
302,226
-0.37(-5.87%)
May 12, 2021
6.500
7.500
6.000
6.300
1,866,209
-0.37(-5.55%)
May 11, 2021
5.600
7.720
5.600
6.670
13,451,790
+0.86(+14.80%)
May 10, 2021
5.940
6.090
5.760
5.810
86,091
-0.04(-0.68%)
May 07, 2021
5.920
6.038
5.790
5.850
45,202
-0.04(-0.68%)
May 06, 2021
6.360
6.360
5.700
5.890
314,759
-0.31(-5.00%)
May 05, 2021
6.530
6.775
6.075
6.200
436,088
+0.17(+2.82%)
May 04, 2021
6.130
6.230
5.890
6.030
149,209
-0.25(-3.98%)
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.