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
Tracon Pharmaceuticals Inc
(NQ:
TCON
)
1.490
-0.030 (-1.97%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 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
7.360
7.660
7.280
7.490
77,700
+0.13(+1.77%)
Apr 29, 2021
7.710
7.750
7.300
7.360
88,498
-0.32(-4.17%)
Apr 28, 2021
7.610
7.814
7.380
7.680
69,059
-0.02(-0.26%)
Apr 27, 2021
8.000
8.040
7.650
7.700
82,040
-0.23(-2.90%)
Apr 26, 2021
7.610
8.080
7.574
7.930
92,896
+0.40(+5.31%)
Apr 23, 2021
7.530
7.785
7.450
7.530
105,000
-0.02(-0.26%)
Apr 22, 2021
7.440
7.950
7.340
7.550
143,269
+0.21(+2.86%)
Apr 21, 2021
7.110
7.510
7.050
7.340
201,657
+0.26(+3.67%)
Apr 20, 2021
7.490
7.600
6.990
7.080
237,952
-0.53(-6.96%)
Apr 19, 2021
8.010
8.090
7.210
7.610
229,748
-0.45(-5.58%)
Apr 16, 2021
8.150
8.260
7.801
8.060
384,400
+0.25(+3.20%)
Apr 15, 2021
8.330
8.330
7.710
7.810
114,711
-0.38(-4.64%)
Apr 14, 2021
8.070
8.400
8.020
8.190
113,361
+0.19(+2.37%)
Apr 13, 2021
7.830
8.040
7.590
8.000
190,951
+0.13(+1.65%)
Apr 12, 2021
8.510
8.530
7.800
7.870
222,505
-0.75(-8.70%)
Apr 09, 2021
8.900
9.050
8.560
8.620
126,200
-0.36(-4.01%)
Apr 08, 2021
8.900
9.020
8.620
8.980
161,071
+0.15(+1.70%)
Apr 07, 2021
8.940
9.230
8.510
8.830
383,288
-0.18(-2.00%)
Apr 06, 2021
8.690
9.250
8.560
9.010
316,602
+0.34(+3.92%)
Apr 05, 2021
8.680
8.760
8.330
8.670
181,227
+0.13(+1.52%)
Apr 01, 2021
8.590
8.861
8.310
8.540
261,000
+0.31(+3.77%)
Mar 31, 2021
7.780
8.330
7.780
8.230
174,085
+0.46(+5.92%)
Mar 30, 2021
7.520
7.930
7.170
7.770
241,725
+0.21(+2.78%)
Mar 29, 2021
7.950
8.140
7.560
7.560
179,087
-0.40(-5.03%)
Mar 26, 2021
8.380
8.400
7.740
7.960
164,800
-0.38(-4.56%)
Mar 25, 2021
7.900
8.360
7.670
8.340
179,844
+0.16(+1.96%)
Mar 24, 2021
8.670
8.740
8.090
8.180
236,460
-0.40(-4.66%)
Mar 23, 2021
9.100
9.100
8.320
8.580
380,138
-0.57(-6.23%)
Mar 22, 2021
9.580
9.750
8.960
9.150
359,184
-0.50(-5.18%)
Mar 19, 2021
9.010
9.740
8.955
9.650
331,700
+0.54(+5.93%)
Mar 18, 2021
9.240
9.410
8.770
9.110
284,812
-0.24(-2.57%)
Mar 17, 2021
8.830
9.350
8.720
9.350
252,941
+0.19(+2.07%)
Mar 16, 2021
9.430
9.450
8.850
9.160
208,883
-0.28(-2.97%)
Mar 15, 2021
9.260
9.450
9.000
9.440
197,324
+0.17(+1.83%)
Mar 12, 2021
8.950
9.510
8.520
9.270
362,100
+0.31(+3.46%)
Mar 11, 2021
9.170
9.500
8.930
8.960
660,769
+0.01(+0.11%)
Mar 10, 2021
9.000
9.350
8.550
8.950
323,613
-0.01(-0.11%)
Mar 09, 2021
8.300
9.150
8.250
8.960
394,946
+0.93(+11.58%)
Mar 08, 2021
8.220
8.750
7.930
8.030
229,008
-0.19(-2.31%)
Mar 05, 2021
8.200
8.490
6.810
8.220
654,900
+0.07(+0.86%)
Mar 04, 2021
8.300
8.740
7.500
8.150
637,598
-0.21(-2.51%)
Mar 03, 2021
8.960
9.070
8.320
8.360
601,746
-0.57(-6.38%)
Mar 02, 2021
9.240
9.390
8.900
8.930
342,657
-0.24(-2.62%)
Mar 01, 2021
9.600
9.740
8.830
9.170
522,678
-0.18(-1.93%)
Feb 26, 2021
9.100
9.752
7.960
9.350
990,000
+0.35(+3.89%)
Feb 25, 2021
9.400
9.880
8.970
9.000
646,341
-0.40(-4.26%)
Feb 24, 2021
9.550
9.900
9.280
9.400
231,086
-0.13(-1.36%)
Feb 23, 2021
9.510
9.950
8.750
9.530
570,941
-0.45(-4.51%)
Feb 22, 2021
10.91
10.91
9.810
9.980
507,090
-0.93(-8.52%)
Feb 19, 2021
10.57
10.97
10.45
10.91
213,700
+0.52(+5.00%)
Feb 18, 2021
10.65
10.88
10.05
10.39
312,732
-0.36(-3.35%)
Feb 17, 2021
11.62
11.62
10.66
10.75
342,824
-0.90(-7.73%)
Feb 16, 2021
10.80
11.76
10.57
11.65
729,397
+1.04(+9.80%)
Feb 12, 2021
10.69
11.13
10.52
10.61
235,200
-0.39(-3.55%)
Feb 11, 2021
10.85
11.40
10.31
11.00
524,969
+0.35(+3.29%)
Feb 10, 2021
11.11
11.17
10.06
10.65
806,649
+0.74(+7.47%)
Feb 09, 2021
10.64
10.78
9.910
9.910
420,786
-0.78(-7.30%)
Feb 08, 2021
10.67
10.97
10.51
10.69
397,418
+0.07(+0.66%)
Feb 05, 2021
10.46
10.71
10.17
10.62
380,800
+0.38(+3.71%)
Feb 04, 2021
10.35
10.41
9.920
10.24
510,370
+0.13(+1.29%)
Feb 03, 2021
9.960
10.55
9.860
10.11
626,709
+0.44(+4.55%)
Feb 02, 2021
9.860
10.13
9.500
9.670
488,941
-0.05(-0.51%)
Feb 01, 2021
9.400
9.800
9.070
9.720
496,924
+0.58(+6.35%)
Jan 29, 2021
9.470
9.710
8.820
9.140
631,200
+0.04(+0.44%)
Jan 28, 2021
9.350
10.22
9.000
9.100
959,040
+0.46(+5.32%)
Jan 27, 2021
10.22
10.22
8.580
8.640
1,578,527
-1.79(-17.16%)
Jan 26, 2021
10.72
11.49
10.35
10.43
723,398
-0.27(-2.52%)
Jan 25, 2021
10.63
11.10
10.03
10.70
423,424
+0.09(+0.85%)
Jan 22, 2021
10.05
10.77
10.05
10.61
310,500
+0.47(+4.64%)
Jan 21, 2021
10.66
10.88
10.01
10.14
353,075
-0.51(-4.79%)
Jan 20, 2021
10.56
10.99
9.910
10.65
548,259
+0.08(+0.76%)
Jan 19, 2021
10.22
10.83
10.22
10.57
386,950
+0.40(+3.93%)
Jan 15, 2021
10.97
11.14
10.04
10.17
407,400
-0.99(-8.87%)
Jan 14, 2021
10.32
11.49
9.510
11.16
1,096,268
+0.76(+7.31%)
Jan 13, 2021
10.05
10.65
9.850
10.40
568,313
+0.33(+3.28%)
Jan 12, 2021
10.97
10.97
10.05
10.07
479,836
-0.83(-7.61%)
Jan 11, 2021
10.12
10.90
9.930
10.90
461,058
+0.62(+6.03%)
Jan 08, 2021
10.20
11.00
9.690
10.28
1,018,800
+0.19(+1.88%)
Jan 07, 2021
9.940
10.52
9.843
10.09
699,772
+0.19(+1.92%)
Jan 06, 2021
10.20
10.89
9.720
9.900
497,199
-0.25(-2.46%)
Jan 05, 2021
10.50
10.65
10.09
10.15
515,744
-0.41(-3.88%)
Jan 04, 2021
11.86
12.20
10.51
10.56
809,306
-1.14(-9.74%)
Dec 31, 2020
11.70
11.70
11.70
1,291,009
+1.06(+9.96%)
Dec 30, 2020
9.830
10.78
9.660
10.64
1,291,009
+0.63(+6.29%)
Dec 29, 2020
9.980
11.80
9.100
10.01
2,060,907
+0.40(+4.16%)
Dec 28, 2020
8.750
9.850
8.450
9.610
864,051
+0.92(+10.59%)
Dec 24, 2020
8.590
8.900
8.320
8.690
220,500
+0.16(+1.88%)
Dec 23, 2020
8.940
8.946
8.460
8.530
324,202
-0.42(-4.69%)
Dec 22, 2020
8.150
9.400
7.830
8.950
1,535,234
+0.85(+10.49%)
Dec 21, 2020
7.650
8.120
7.450
8.100
448,100
+0.27(+3.45%)
Dec 18, 2020
7.740
8.050
7.590
7.830
845,700
+0.08(+1.03%)
Dec 17, 2020
8.370
8.440
7.750
7.750
337,983
-0.57(-6.85%)
Dec 16, 2020
8.280
8.347
7.800
8.320
393,890
+0.02(+0.24%)
Dec 15, 2020
8.200
8.410
8.050
8.300
362,702
+0.16(+1.97%)
Dec 14, 2020
7.850
8.520
7.810
8.140
388,983
+0.30(+3.83%)
Dec 11, 2020
7.960
8.440
7.750
7.840
488,500
-0.07(-0.88%)
Dec 10, 2020
7.373
8.120
7.300
7.910
631,331
+0.31(+4.08%)
Dec 09, 2020
8.210
8.340
7.490
7.600
616,720
-0.58(-7.09%)
Dec 08, 2020
8.300
8.470
7.790
8.180
479,977
-0.13(-1.56%)
Dec 07, 2020
8.880
8.920
8.240
8.310
752,304
-0.58(-6.52%)
Dec 04, 2020
9.560
9.840
8.515
8.890
859,400
-0.26(-2.84%)
Dec 03, 2020
9.280
9.470
8.760
9.150
633,296
-0.20(-2.14%)
Dec 02, 2020
9.020
9.700
8.620
9.350
347,649
+0.27(+2.97%)
Dec 01, 2020
10.06
10.40
8.900
9.080
1,151,145
-0.96(-9.56%)
Nov 30, 2020
8.950
10.65
8.590
10.04
1,028,699
+1.21(+13.70%)
Nov 27, 2020
9.000
9.020
8.490
8.830
379,200
-0.27(-2.97%)
Nov 25, 2020
8.520
9.350
8.250
9.100
838,900
+0.66(+7.82%)
Nov 24, 2020
9.200
9.485
8.170
8.440
950,198
-0.60(-6.64%)
Nov 23, 2020
8.680
10.11
8.580
9.040
1,166,639
+0.64(+7.62%)
Nov 20, 2020
8.610
8.610
8.010
8.400
359,400
-0.12(-1.41%)
Nov 19, 2020
7.420
8.800
7.290
8.520
833,487
+1.07(+14.36%)
Nov 18, 2020
7.460
7.600
6.810
7.450
624,106
+0.05(+0.68%)
Nov 17, 2020
7.530
7.800
7.220
7.400
632,097
-0.32(-4.15%)
Nov 16, 2020
7.630
7.970
7.230
7.720
725,821
+0.09(+1.18%)
Nov 13, 2020
7.300
7.750
7.230
7.630
1,072,100
+0.69(+9.94%)
Nov 12, 2020
7.050
7.190
6.490
6.940
1,506,786
-0.52(-6.97%)
Nov 11, 2020
5.500
7.950
5.350
7.460
11,372,787
+1.92(+34.66%)
Nov 10, 2020
5.550
5.740
5.230
5.540
361,575
-0.01(-0.18%)
Nov 09, 2020
5.700
6.190
5.310
5.550
812,094
+0.37(+7.14%)
Nov 06, 2020
5.470
5.527
5.040
5.180
332,500
-0.34(-6.16%)
Nov 05, 2020
5.000
5.650
4.980
5.520
681,387
+0.53(+10.62%)
Nov 04, 2020
4.760
5.000
4.620
4.990
239,428
+0.13(+2.67%)
Nov 03, 2020
4.820
4.994
4.650
4.860
141,448
+0.04(+0.83%)
Nov 02, 2020
4.620
4.820
4.540
4.820
153,060
+0.18(+3.88%)
Oct 30, 2020
4.940
4.990
4.500
4.640
267,400
-0.37(-7.39%)
Oct 29, 2020
4.640
5.100
4.570
5.010
240,517
+0.33(+7.05%)
Oct 28, 2020
4.670
4.700
4.410
4.680
212,276
-0.08(-1.68%)
Oct 27, 2020
4.940
4.950
4.680
4.760
172,112
-0.09(-1.86%)
Oct 26, 2020
4.900
5.040
4.580
4.850
370,728
-0.09(-1.82%)
Oct 23, 2020
4.760
4.970
4.615
4.940
331,100
+0.42(+9.29%)
Oct 22, 2020
4.420
4.710
4.400
4.520
188,868
+0.14(+3.20%)
Oct 21, 2020
4.750
4.970
4.320
4.380
590,501
-0.39(-8.18%)
Oct 20, 2020
5.070
5.160
4.720
4.770
288,624
-0.30(-5.92%)
Oct 19, 2020
5.120
5.245
4.810
5.070
271,546
-0.06(-1.17%)
Oct 16, 2020
5.350
5.450
5.050
5.130
322,400
-0.24(-4.47%)
Oct 15, 2020
5.310
5.420
5.050
5.370
224,355
-0.05(-0.92%)
Oct 14, 2020
5.610
5.690
5.210
5.420
426,687
-0.19(-3.39%)
Oct 13, 2020
5.450
5.920
5.350
5.610
658,824
+0.16(+2.94%)
Oct 12, 2020
5.000
5.700
4.890
5.450
936,590
+0.53(+10.66%)
Oct 09, 2020
5.000
5.090
4.890
4.925
247,400
-0.11(-2.09%)
Oct 08, 2020
5.100
5.189
4.900
5.030
275,360
-0.07(-1.37%)
Oct 07, 2020
4.930
5.380
4.850
5.100
488,686
+0.23(+4.72%)
Oct 06, 2020
5.120
5.140
4.750
4.870
423,511
-0.22(-4.32%)
Oct 05, 2020
4.650
5.240
4.400
5.090
679,234
+0.44(+9.46%)
Oct 02, 2020
4.700
4.890
4.450
4.650
390,600
-0.14(-2.92%)
Oct 01, 2020
5.130
5.200
4.700
4.790
620,275
-0.38(-7.35%)
Sep 30, 2020
4.990
5.270
4.900
5.170
438,754
+0.10(+1.97%)
Sep 29, 2020
5.250
5.390
4.950
5.070
694,082
-0.27(-5.06%)
Sep 28, 2020
5.170
5.640
5.130
5.340
1,151,438
+0.53(+11.02%)
Sep 25, 2020
5.220
5.320
4.720
4.810
940,200
-0.05(-1.03%)
Sep 24, 2020
4.480
5.160
4.100
4.860
1,060,298
+0.13(+2.75%)
Sep 23, 2020
5.390
5.400
4.700
4.730
1,076,362
-0.72(-13.21%)
Sep 22, 2020
5.830
5.940
5.010
5.450
1,549,109
-0.32(-5.55%)
Sep 21, 2020
6.250
6.250
5.200
5.770
1,878,739
-0.53(-8.41%)
Sep 18, 2020
5.460
6.370
5.400
6.300
1,557,100
+0.91(+16.88%)
Sep 17, 2020
5.050
5.700
4.860
5.390
1,988,206
+0.12(+2.28%)
Sep 16, 2020
4.620
5.410
4.610
5.270
2,081,231
+0.74(+16.34%)
Sep 15, 2020
5.100
5.500
4.330
4.530
4,378,536
-0.36(-7.36%)
Sep 14, 2020
4.140
4.970
4.110
4.890
1,487,259
+0.76(+18.40%)
Sep 11, 2020
4.230
4.230
3.840
4.130
1,166,500
-0.10(-2.36%)
Sep 10, 2020
3.680
4.280
3.640
4.230
3,131,015
+0.66(+18.49%)
Sep 09, 2020
3.640
4.050
3.320
3.570
2,754,296
-0.17(-4.55%)
Sep 08, 2020
2.900
3.850
2.900
3.740
3,997,610
+0.64(+20.65%)
Sep 04, 2020
2.800
3.120
2.520
3.100
2,834,800
+0.27(+9.54%)
Sep 03, 2020
2.420
3.290
2.380
2.830
10,033,778
+0.39(+15.98%)
Sep 02, 2020
2.270
2.440
2.240
2.440
1,419,292
+0.03(+1.24%)
Sep 01, 2020
2.000
2.580
1.980
2.410
9,326,073
+0.52(+27.51%)
Aug 31, 2020
1.750
1.910
1.720
1.890
743,535
+0.08(+4.42%)
Aug 28, 2020
1.700
1.830
1.690
1.810
491,400
+0.10(+5.85%)
Aug 27, 2020
1.650
1.740
1.640
1.710
764,130
+0.07(+4.27%)
Aug 26, 2020
1.680
1.720
1.610
1.640
469,526
-0.06(-3.53%)
Aug 25, 2020
1.670
1.750
1.620
1.700
600,213
+0.06(+3.66%)
Aug 24, 2020
1.710
1.760
1.630
1.640
1,251,697
+0.00(+0.00%)
Aug 21, 2020
1.600
1.720
1.550
1.640
1,373,200
+0.02(+1.23%)
Aug 20, 2020
1.660
1.660
1.550
1.620
822,185
-0.06(-3.57%)
Aug 19, 2020
1.690
1.720
1.590
1.680
1,687,505
+0.07(+4.35%)
Aug 18, 2020
1.690
1.720
1.590
1.610
1,999,378
-0.20(-11.05%)
Aug 17, 2020
2.010
2.330
1.750
1.810
22,832,060
+0.10(+5.85%)
Aug 14, 2020
1.710
1.740
1.670
1.710
74,800
-0.02(-1.16%)
Aug 13, 2020
1.650
1.790
1.630
1.730
193,460
+0.07(+4.22%)
Aug 12, 2020
1.740
1.750
1.650
1.660
249,961
-0.04(-2.35%)
Aug 11, 2020
1.850
1.850
1.700
1.700
236,846
-0.13(-7.10%)
Aug 10, 2020
1.870
1.870
1.820
1.830
233,555
-0.04(-2.14%)
Aug 07, 2020
1.780
1.900
1.760
1.870
189,800
+0.06(+3.31%)
Aug 06, 2020
1.920
1.920
1.760
1.810
486,995
-0.15(-7.65%)
Aug 05, 2020
2.080
2.080
1.900
1.960
1,064,232
+0.02(+1.03%)
Aug 04, 2020
1.680
2.040
1.670
1.940
3,172,192
+0.26(+15.48%)
Aug 03, 2020
1.650
1.700
1.610
1.680
229,227
+0.03(+1.82%)
Jul 31, 2020
1.740
1.760
1.650
1.650
145,500
-0.11(-6.25%)
Jul 30, 2020
1.720
1.820
1.660
1.760
278,028
+0.06(+3.53%)
Jul 29, 2020
1.700
1.740
1.620
1.700
160,803
+0.00(+0.00%)
Jul 28, 2020
1.710
1.720
1.660
1.700
131,576
-0.01(-0.58%)
Jul 27, 2020
1.800
1.800
1.700
1.710
220,630
-0.12(-6.56%)
Jul 24, 2020
1.810
1.855
1.760
1.830
251,000
+0.02(+1.10%)
Jul 23, 2020
1.830
1.870
1.800
1.810
187,939
-0.04(-2.16%)
Jul 22, 2020
1.850
1.870
1.830
1.850
122,981
-0.02(-1.07%)
Jul 21, 2020
1.900
1.900
1.810
1.870
246,061
+0.01(+0.54%)
Jul 20, 2020
1.880
1.920
1.830
1.860
388,170
-0.06(-3.12%)
Jul 17, 2020
1.950
1.960
1.870
1.920
551,500
-0.10(-4.95%)
Jul 16, 2020
2.220
2.270
1.920
2.020
3,960,240
+0.04(+2.02%)
Jul 15, 2020
1.940
1.990
1.890
1.980
271,242
+0.08(+4.21%)
Jul 14, 2020
1.900
1.960
1.840
1.900
211,400
+0.01(+0.53%)
Jul 13, 2020
1.950
1.950
1.850
1.890
235,693
-0.01(-0.53%)
Jul 10, 2020
1.950
1.960
1.860
1.900
175,400
+0.00(+0.00%)
Jul 09, 2020
1.840
2.050
1.840
1.900
638,765
+0.06(+3.26%)
Jul 08, 2020
1.860
1.890
1.830
1.840
77,418
-0.04(-2.13%)
Jul 07, 2020
1.860
1.930
1.820
1.880
97,121
+0.03(+1.62%)
Jul 06, 2020
1.960
1.960
1.760
1.850
258,987
-0.08(-4.15%)
Jul 02, 2020
1.960
1.970
1.870
1.930
163,300
-0.01(-0.52%)
Jul 01, 2020
1.950
1.983
1.880
1.940
224,750
-0.02(-1.02%)
Jun 30, 2020
2.020
2.020
1.950
1.960
183,553
-0.06(-2.97%)
Jun 29, 2020
2.050
2.150
1.950
2.020
317,276
-0.03(-1.46%)
Jun 26, 2020
2.110
2.200
2.010
2.050
717,600
+0.16(+8.47%)
Jun 25, 2020
1.860
1.960
1.840
1.890
414,062
+0.00(+0.00%)
Jun 24, 2020
1.940
1.950
1.830
1.890
243,430
-0.06(-3.08%)
Jun 23, 2020
1.990
2.050
1.950
1.950
124,131
-0.03(-1.52%)
Jun 22, 2020
2.000
2.000
1.930
1.980
135,197
-0.03(-1.49%)
Jun 19, 2020
2.060
2.060
1.970
2.010
210,700
-0.01(-0.50%)
Jun 18, 2020
2.010
2.080
2.010
2.020
140,561
+0.01(+0.50%)
Jun 17, 2020
2.100
2.100
2.000
2.010
189,901
-0.01(-0.50%)
Jun 16, 2020
2.090
2.090
1.980
2.020
171,592
-0.05(-2.42%)
Jun 15, 2020
2.020
2.120
1.940
2.070
175,879
+0.07(+3.50%)
Jun 12, 2020
2.070
2.072
1.900
2.000
188,700
+0.02(+1.01%)
Jun 11, 2020
1.980
2.140
1.910
1.980
746,812
-0.09(-4.35%)
Jun 10, 2020
2.100
2.160
2.060
2.070
216,388
-0.05(-2.36%)
Jun 09, 2020
2.140
2.170
2.070
2.120
337,531
-0.01(-0.47%)
Jun 08, 2020
2.090
2.190
2.070
2.130
443,561
+0.10(+4.93%)
Jun 05, 2020
2.050
2.170
2.000
2.030
612,600
-0.17(-7.73%)
Jun 04, 2020
2.330
2.390
2.160
2.200
695,009
-0.13(-5.58%)
Jun 03, 2020
2.220
2.400
2.160
2.330
952,276
+0.10(+4.48%)
Jun 02, 2020
2.190
2.340
2.160
2.230
746,982
+0.00(+0.00%)
Jun 01, 2020
2.150
2.300
2.020
2.230
890,412
-0.07(-3.04%)
May 29, 2020
2.380
2.450
2.110
2.300
2,489,000
+0.21(+10.05%)
May 28, 2020
2.000
2.190
1.910
2.090
1,848,087
+0.04(+1.95%)
May 27, 2020
2.150
2.150
1.980
2.050
374,842
-0.03(-1.44%)
May 26, 2020
2.190
2.200
2.030
2.080
794,598
+0.11(+5.58%)
May 22, 2020
1.900
1.990
1.810
1.970
541,900
+0.07(+3.68%)
May 21, 2020
1.950
1.980
1.900
1.900
65,682
-0.02(-1.04%)
May 20, 2020
1.920
2.020
1.900
1.920
232,033
+0.01(+0.52%)
May 19, 2020
2.020
2.020
1.910
1.910
80,070
-0.10(-4.98%)
May 18, 2020
2.050
2.050
1.910
2.010
137,682
+0.01(+0.50%)
May 15, 2020
2.010
2.053
1.913
2.000
105,500
-0.01(-0.50%)
May 14, 2020
2.300
2.300
1.760
2.010
338,890
-0.24(-10.67%)
May 13, 2020
2.400
2.400
2.000
2.250
418,899
+0.09(+4.17%)
May 12, 2020
2.050
2.450
1.980
2.160
379,195
+0.16(+8.00%)
May 11, 2020
2.070
2.150
1.840
2.000
414,735
+0.13(+6.95%)
May 08, 2020
1.870
1.940
1.820
1.870
123,000
+0.00(+0.00%)
May 07, 2020
1.910
1.990
1.830
1.870
74,779
-0.06(-3.11%)
May 06, 2020
1.900
2.050
1.870
1.930
122,139
+0.04(+2.12%)
May 05, 2020
1.880
1.940
1.840
1.890
63,115
+0.07(+3.85%)
May 04, 2020
1.810
1.945
1.700
1.820
61,665
+0.04(+2.25%)
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.