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
Erytech Pharma ADR
(NQ:
ERYP
)
0.7800
UNCHANGED
Last Price
Updated: 3:48 PM EDT, Jun 28, 2023
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
7.385
7.385
7.180
7.180
600
+0.18(+2.57%)
Apr 29, 2021
7.350
7.650
7.000
7.000
34,924
-0.20(-2.78%)
Apr 28, 2021
7.200
7.200
7.200
7.200
703
-0.10(-1.37%)
Apr 27, 2021
6.920
7.300
6.500
7.300
13,023
+0.01(+0.14%)
Apr 26, 2021
7.290
7.290
7.290
84
+0.00(+0.00%)
Apr 23, 2021
7.230
7.290
7.230
7.290
300
+0.08(+1.08%)
Apr 22, 2021
7.212
7.212
7.212
7.212
298
+0.04(+0.52%)
Apr 21, 2021
7.260
7.285
7.175
7.175
1,192
-0.08(-1.17%)
Apr 20, 2021
7.400
7.400
7.180
7.260
1,981
+0.08(+1.11%)
Apr 19, 2021
7.000
7.400
7.000
7.180
1,194
+0.27(+3.98%)
Apr 16, 2021
6.989
7.010
6.755
6.905
1,200
-0.25(-3.51%)
Apr 15, 2021
7.000
7.156
7.000
7.156
2,176
+0.16(+2.23%)
Apr 14, 2021
6.790
7.021
6.650
7.000
3,728
+0.20(+2.94%)
Apr 13, 2021
6.520
7.070
6.520
6.800
3,590
+0.02(+0.29%)
Apr 12, 2021
6.800
7.300
6.780
6.780
5,305
-0.01(-0.15%)
Apr 09, 2021
6.910
7.110
6.790
6.790
14,500
-0.11(-1.59%)
Apr 08, 2021
6.900
6.900
6.900
6.900
725
-0.01(-0.14%)
Apr 07, 2021
7.353
7.353
6.770
6.910
3,050
+0.17(+2.52%)
Apr 06, 2021
7.160
7.160
6.740
6.740
4,324
-0.42(-5.87%)
Apr 05, 2021
7.370
7.370
7.160
7.160
1,577
+0.00(+0.00%)
Apr 01, 2021
7.220
7.240
7.020
7.160
1,900
+0.12(+1.69%)
Mar 31, 2021
6.750
7.223
6.750
7.041
2,415
-0.03(-0.41%)
Mar 30, 2021
6.945
7.120
6.744
7.070
1,330
+0.15(+2.17%)
Mar 29, 2021
6.770
6.950
6.770
6.920
7,390
+0.18(+2.67%)
Mar 26, 2021
7.000
7.000
6.500
6.740
6,500
-0.66(-8.92%)
Mar 25, 2021
6.900
7.473
6.800
7.400
1,846
+0.26(+3.57%)
Mar 24, 2021
7.145
7.145
7.145
7.145
484
-0.24(-3.18%)
Mar 23, 2021
7.670
7.670
7.300
7.380
1,128
-0.11(-1.47%)
Mar 22, 2021
7.260
7.550
6.891
7.490
3,203
-0.07(-0.93%)
Mar 19, 2021
7.270
7.590
7.270
7.560
2,600
+0.00(+0.04%)
Mar 18, 2021
6.960
7.600
6.960
7.557
9,684
+0.14(+1.90%)
Mar 17, 2021
7.020
7.416
7.020
7.416
3,690
-0.09(-1.25%)
Mar 16, 2021
7.250
7.640
7.110
7.510
9,796
+0.25(+3.44%)
Mar 15, 2021
7.700
7.710
6.800
7.260
54,787
-0.44(-5.71%)
Mar 12, 2021
7.799
7.981
7.700
7.700
2,900
-0.05(-0.71%)
Mar 11, 2021
7.750
8.010
7.610
7.755
5,454
+0.16(+2.04%)
Mar 10, 2021
8.002
8.002
7.510
7.600
6,059
-0.29(-3.68%)
Mar 09, 2021
8.000
8.000
7.490
7.890
5,863
-0.15(-1.82%)
Mar 08, 2021
7.780
8.217
7.710
8.036
2,232
+0.09(+1.11%)
Mar 05, 2021
8.730
8.730
7.590
7.948
13,800
-0.96(-10.74%)
Mar 04, 2021
8.590
8.904
8.489
8.904
1,175
-0.06(-0.62%)
Mar 03, 2021
8.740
8.960
8.670
8.960
5,029
+0.06(+0.67%)
Mar 02, 2021
8.840
8.900
8.710
8.900
863
+0.06(+0.68%)
Mar 01, 2021
8.660
8.850
8.600
8.840
7,279
+0.24(+2.79%)
Feb 26, 2021
8.500
8.650
8.500
8.600
2,400
-0.07(-0.81%)
Feb 25, 2021
8.630
9.000
8.620
8.670
7,300
+0.05(+0.58%)
Feb 24, 2021
9.030
9.030
8.620
8.620
789
-0.11(-1.26%)
Feb 23, 2021
8.820
8.990
8.730
8.730
9,632
-0.38(-4.17%)
Feb 22, 2021
9.210
9.300
8.930
9.110
12,931
-0.14(-1.51%)
Feb 19, 2021
8.920
9.340
8.920
9.250
14,700
+0.37(+4.17%)
Feb 18, 2021
9.000
9.150
8.800
8.880
31,609
-0.20(-2.20%)
Feb 17, 2021
9.351
9.351
9.006
9.080
12,012
-0.17(-1.84%)
Feb 16, 2021
9.330
9.410
9.150
9.250
21,222
+0.20(+2.21%)
Feb 12, 2021
9.150
9.320
9.000
9.050
10,800
-0.24(-2.58%)
Feb 11, 2021
9.300
9.467
9.048
9.290
26,862
-0.05(-0.54%)
Feb 10, 2021
9.400
9.400
9.050
9.340
61,684
-0.01(-0.11%)
Feb 09, 2021
9.500
9.550
8.895
9.350
113,191
-0.20(-2.09%)
Feb 08, 2021
9.800
9.900
9.460
9.550
260,694
-2.03(-17.50%)
Feb 05, 2021
11.25
11.69
11.08
11.58
5,200
+0.05(+0.39%)
Feb 04, 2021
11.00
11.93
11.00
11.53
14,345
+0.77(+7.16%)
Feb 03, 2021
10.90
11.17
10.76
10.76
1,219
+0.04(+0.33%)
Feb 02, 2021
10.61
11.25
10.40
10.72
24,566
+0.59(+5.87%)
Feb 01, 2021
10.62
10.67
10.13
10.13
2,344
-0.41(-3.89%)
Jan 29, 2021
10.35
10.54
10.06
10.54
2,900
+0.23(+2.23%)
Jan 28, 2021
11.00
11.14
10.17
10.31
749,325
-1.25(-10.81%)
Jan 27, 2021
11.10
11.60
11.10
11.56
3,121
-0.21(-1.78%)
Jan 26, 2021
11.00
11.79
10.91
11.77
3,484
+1.06(+9.90%)
Jan 25, 2021
10.95
11.77
10.29
10.71
7,592
-0.79(-6.87%)
Jan 22, 2021
11.50
11.50
11.50
11.50
200
-0.22(-1.88%)
Jan 21, 2021
12.00
12.00
11.50
11.72
7,939
-0.28(-2.33%)
Jan 20, 2021
12.86
12.93
11.21
12.00
7,552
-0.01(-0.10%)
Jan 19, 2021
13.00
13.00
11.84
12.01
7,288
+1.21(+11.22%)
Jan 15, 2021
11.63
11.63
10.50
10.80
6,400
-0.19(-1.73%)
Jan 14, 2021
10.90
11.19
10.65
10.99
19,117
+0.03(+0.27%)
Jan 13, 2021
11.00
11.00
10.74
10.96
1,474
-0.04(-0.36%)
Jan 12, 2021
10.14
11.00
10.00
11.00
11,522
+0.76(+7.42%)
Jan 11, 2021
10.68
10.68
9.880
10.24
2,954
+0.36(+3.64%)
Jan 08, 2021
9.500
10.30
9.500
9.880
1,400
+0.22(+2.28%)
Jan 07, 2021
10.00
10.00
9.453
9.660
2,140
-0.34(-3.40%)
Jan 06, 2021
10.40
10.59
9.330
10.00
7,928
+0.02(+0.20%)
Jan 05, 2021
9.680
9.980
8.890
9.980
3,945
+0.21(+2.15%)
Jan 04, 2021
10.01
10.01
9.770
9.770
6,098
+0.54(+5.85%)
Dec 31, 2020
9.230
9.230
9.230
1,999
-0.72(-7.24%)
Dec 30, 2020
9.700
9.950
9.700
9.950
1,999
+0.66(+7.10%)
Dec 29, 2020
9.301
9.301
8.610
9.290
2,478
-0.27(-2.80%)
Dec 28, 2020
9.557
9.557
9.557
9.557
879
+0.46(+5.02%)
Dec 24, 2020
9.100
9.100
9.100
9.100
1,100
-0.65(-6.67%)
Dec 23, 2020
9.600
10.15
9.031
9.750
7,764
-0.10(-1.02%)
Dec 22, 2020
9.780
10.44
9.120
9.850
6,005
+0.01(+0.15%)
Dec 21, 2020
9.030
9.875
8.860
9.835
2,569
+0.14(+1.39%)
Dec 18, 2020
9.540
9.750
9.220
9.700
4,500
-0.50(-4.90%)
Dec 17, 2020
9.003
10.81
8.825
10.20
24,957
+1.04(+11.35%)
Dec 16, 2020
8.791
9.160
8.791
9.160
856
+0.38(+4.33%)
Dec 15, 2020
9.035
9.425
8.780
8.780
2,167
-0.19(-2.12%)
Dec 14, 2020
9.100
9.100
8.730
8.970
2,168
-0.15(-1.64%)
Dec 11, 2020
9.041
9.120
9.041
9.120
600
-0.27(-2.88%)
Dec 10, 2020
8.600
9.390
8.600
9.390
2,628
-0.18(-1.86%)
Dec 09, 2020
9.720
9.720
9.540
9.568
1,261
-0.38(-3.85%)
Dec 08, 2020
10.18
10.35
9.720
9.950
3,407
-0.12(-1.19%)
Dec 07, 2020
10.22
10.98
9.670
10.07
29,437
+0.60(+6.29%)
Dec 04, 2020
9.690
10.47
9.405
9.474
10,100
+0.31(+3.37%)
Dec 03, 2020
10.05
10.05
9.150
9.165
2,423
-0.54(-5.52%)
Dec 02, 2020
9.135
9.980
9.105
9.700
4,257
-0.28(-2.81%)
Dec 01, 2020
9.410
9.980
8.940
9.980
2,062
+0.83(+9.07%)
Nov 30, 2020
9.440
9.850
9.150
9.150
4,698
-0.38(-3.94%)
Nov 27, 2020
9.250
9.700
8.950
9.525
1,800
+1.55(+19.37%)
Nov 25, 2020
7.980
8.630
7.596
7.980
14,200
-0.33(-3.97%)
Nov 24, 2020
7.550
8.630
7.400
8.310
8,799
+0.34(+4.29%)
Nov 23, 2020
7.700
7.968
7.670
7.968
659
+0.27(+3.49%)
Nov 20, 2020
7.700
7.705
7.700
7.700
500
-0.23(-2.90%)
Nov 19, 2020
8.000
8.120
7.020
7.930
6,869
-0.53(-6.26%)
Nov 18, 2020
8.110
8.460
8.000
8.460
5,814
+0.39(+4.83%)
Nov 17, 2020
7.890
8.075
7.890
8.070
1,074
+0.04(+0.50%)
Nov 16, 2020
7.550
8.075
7.550
8.030
2,670
+0.18(+2.29%)
Nov 13, 2020
7.800
7.850
7.800
7.850
1,500
+0.34(+4.50%)
Nov 12, 2020
7.710
7.710
7.400
7.512
1,989
-0.21(-2.69%)
Nov 11, 2020
7.350
7.990
7.350
7.720
1,114
+0.57(+7.97%)
Nov 10, 2020
7.100
7.150
7.100
7.150
1,148
+0.24(+3.47%)
Nov 09, 2020
7.530
7.530
6.330
6.910
1,743
-0.59(-7.86%)
Nov 06, 2020
6.820
7.500
5.520
7.500
10,300
+0.38(+5.29%)
Nov 05, 2020
7.330
7.570
6.633
7.123
15,936
+0.60(+9.24%)
Nov 04, 2020
6.540
6.860
6.300
6.520
7,207
+0.64(+10.88%)
Nov 03, 2020
5.880
5.880
5.880
5.880
520
+0.14(+2.44%)
Nov 02, 2020
5.740
5.740
5.740
5.740
366
+0.50(+9.59%)
Oct 30, 2020
5.238
5.238
5.238
13
+0.00(+0.00%)
Oct 29, 2020
5.200
5.238
5.000
5.238
871
+0.10(+1.90%)
Oct 28, 2020
5.620
5.620
5.110
5.140
6,039
-0.47(-8.38%)
Oct 27, 2020
6.030
6.030
5.500
5.610
6,431
-0.51(-8.41%)
Oct 26, 2020
6.129
6.129
6.125
6.125
415
-0.11(-1.69%)
Oct 23, 2020
6.230
6.240
6.230
6.230
2,000
-0.01(-0.20%)
Oct 22, 2020
6.250
6.250
6.212
6.242
2,114
-0.20(-3.07%)
Oct 21, 2020
6.440
6.440
6.440
6.440
793
+0.29(+4.64%)
Oct 20, 2020
5.690
6.250
5.650
6.155
3,837
+0.46(+8.17%)
Oct 19, 2020
6.449
6.449
5.690
5.690
4,283
-0.56(-8.96%)
Oct 16, 2020
6.250
6.250
6.250
6.250
3,000
+0.07(+1.13%)
Oct 15, 2020
5.840
6.460
5.724
6.180
8,506
+0.13(+2.20%)
Oct 14, 2020
5.950
6.047
5.845
6.047
3,800
+0.30(+5.16%)
Oct 13, 2020
5.750
5.750
5.750
123
+0.00(+0.00%)
Oct 12, 2020
5.750
5.750
5.750
137
+0.00(+0.00%)
Oct 09, 2020
5.880
5.950
5.520
5.750
11,600
-0.14(-2.32%)
Oct 08, 2020
5.900
5.900
5.887
5.887
654
-0.23(-3.83%)
Oct 07, 2020
6.590
6.590
5.850
6.121
4,937
-0.47(-7.11%)
Oct 06, 2020
6.000
6.590
6.000
6.590
1,150
+0.87(+15.21%)
Oct 05, 2020
6.020
6.020
5.720
5.720
890
+0.16(+2.88%)
Oct 02, 2020
6.000
6.075
5.560
5.560
2,500
-0.44(-7.33%)
Oct 01, 2020
6.000
6.000
6.000
6.000
148
-0.00(-0.00%)
Sep 30, 2020
6.250
6.250
6.000
6.000
856
+0.02(+0.34%)
Sep 29, 2020
5.980
5.980
5.980
154
+0.00(+0.00%)
Sep 28, 2020
6.120
6.120
5.980
5.980
550
+0.18(+3.10%)
Sep 25, 2020
5.850
5.850
5.800
5.800
3,100
+0.10(+1.75%)
Sep 24, 2020
5.900
6.090
5.700
5.700
4,434
-0.93(-14.03%)
Sep 23, 2020
6.400
6.630
5.950
6.630
15,454
-0.15(-2.21%)
Sep 22, 2020
6.760
6.850
6.412
6.780
7,663
-0.52(-7.12%)
Sep 21, 2020
7.250
7.320
7.200
7.300
3,745
-0.10(-1.35%)
Sep 18, 2020
7.640
7.690
7.400
7.400
1,100
-0.07(-1.00%)
Sep 17, 2020
7.480
7.520
7.415
7.475
1,390
-0.26(-3.42%)
Sep 16, 2020
6.900
7.750
6.900
7.740
3,162
+0.84(+12.17%)
Sep 15, 2020
7.200
7.520
6.900
6.900
1,898
+0.30(+4.55%)
Sep 14, 2020
6.475
6.620
6.397
6.600
2,055
+0.16(+2.48%)
Sep 11, 2020
6.120
6.440
6.050
6.440
1,300
+0.04(+0.63%)
Sep 10, 2020
6.650
6.650
6.290
6.400
8,357
-0.29(-4.33%)
Sep 09, 2020
6.450
7.000
6.450
6.690
4,663
+0.69(+11.50%)
Sep 08, 2020
6.450
6.450
5.950
6.000
656
+0.05(+0.84%)
Sep 04, 2020
6.583
6.840
5.950
5.950
1,800
-0.63(-9.61%)
Sep 03, 2020
6.592
6.880
6.550
6.582
1,013
-0.25(-3.62%)
Sep 02, 2020
6.550
6.830
6.550
6.830
735
-0.12(-1.73%)
Sep 01, 2020
7.030
7.030
6.940
6.950
2,551
+0.37(+5.62%)
Aug 31, 2020
6.550
6.630
6.000
6.580
5,086
-0.39(-5.60%)
Aug 28, 2020
6.610
6.970
6.550
6.970
300
+0.21(+3.03%)
Aug 27, 2020
6.780
6.780
6.690
6.765
926
-0.22(-3.22%)
Aug 26, 2020
7.200
7.200
6.990
6.990
1,234
-0.48(-6.43%)
Aug 25, 2020
7.460
7.470
7.460
7.470
1,217
+0.03(+0.40%)
Aug 24, 2020
7.440
7.440
7.440
201
+0.00(+0.00%)
Aug 21, 2020
7.440
7.440
7.440
7.440
500
-0.19(-2.43%)
Aug 20, 2020
7.050
7.800
7.050
7.625
3,573
+0.58(+8.16%)
Aug 19, 2020
7.050
7.050
7.050
7.050
178
+0.07(+1.00%)
Aug 18, 2020
7.760
7.760
6.980
6.980
264
-0.12(-1.69%)
Aug 17, 2020
7.100
7.100
7.100
20
+0.00(+0.00%)
Aug 14, 2020
7.090
7.210
6.980
7.100
8,500
+0.32(+4.72%)
Aug 13, 2020
7.170
7.240
6.780
6.780
9,042
-0.16(-2.25%)
Aug 12, 2020
7.100
7.510
6.670
6.936
26,128
-0.20(-2.86%)
Aug 11, 2020
7.690
13.95
7.140
7.140
102,046
-0.55(-7.15%)
Aug 10, 2020
7.690
7.690
7.690
7.690
274
+0.00(+0.00%)
Aug 07, 2020
7.690
7.690
7.690
11
+0.00(+0.00%)
Aug 06, 2020
7.690
7.690
7.690
7.690
135
+0.55(+7.70%)
Aug 05, 2020
7.140
7.140
7.140
31
+0.00(+0.00%)
Aug 04, 2020
7.140
7.140
7.140
122
+0.00(+0.00%)
Aug 03, 2020
8.020
8.730
7.140
7.140
3,240
+0.12(+1.71%)
Jul 31, 2020
7.020
7.020
7.020
47
+0.00(+0.00%)
Jul 30, 2020
7.020
7.020
7.020
7.020
250
+0.00(+0.00%)
Jul 29, 2020
7.230
7.230
7.020
7.020
406
-0.04(-0.57%)
Jul 28, 2020
6.720
7.060
6.720
7.060
223
-0.93(-11.64%)
Jul 27, 2020
7.990
8.380
7.990
7.990
704
-0.01(-0.12%)
Jul 24, 2020
8.000
8.000
8.000
8.000
200
+0.04(+0.48%)
Jul 23, 2020
7.740
7.962
7.740
7.962
232
-0.12(-1.47%)
Jul 22, 2020
8.080
8.080
8.080
86
+0.00(+0.00%)
Jul 21, 2020
7.670
8.080
7.670
8.080
400
+0.00(+0.05%)
Jul 20, 2020
7.550
8.076
7.050
8.076
2,306
+0.40(+5.15%)
Jul 17, 2020
7.680
7.680
7.680
7.680
200
+0.00(+0.07%)
Jul 16, 2020
7.330
7.886
7.330
7.675
2,473
+0.75(+10.91%)
Jul 15, 2020
6.915
6.920
6.915
6.920
559
-0.74(-9.66%)
Jul 14, 2020
7.660
7.660
7.660
7.660
412
+0.00(+0.00%)
Jul 13, 2020
8.240
8.840
7.660
7.660
1,565
+0.06(+0.79%)
Jul 10, 2020
7.610
7.610
7.600
7.600
900
-0.92(-10.80%)
Jul 08, 2020
8.520
8.520
8.520
0
+0.00(+0.00%)
Jul 07, 2020
8.520
8.520
8.520
3
+0.00(+0.00%)
Jul 06, 2020
8.520
8.520
8.520
11
+0.00(+0.00%)
Jul 02, 2020
8.000
8.000
8.520
334
+0.52(+6.50%)
Jul 01, 2020
8.000
8.000
8.000
8.000
529
-0.52(-6.10%)
Jun 30, 2020
8.538
8.538
8.520
8.520
605
+0.08(+0.95%)
Jun 29, 2020
8.440
8.440
8.440
8.440
518
-0.47(-5.28%)
Jun 26, 2020
8.910
8.910
8.910
8
+0.00(+0.00%)
Jun 25, 2020
8.910
8.910
8.910
158
+0.00(+0.00%)
Jun 24, 2020
8.910
8.910
8.910
8.910
202
-0.24(-2.62%)
Jun 23, 2020
9.650
9.650
9.120
9.150
2,095
-0.65(-6.63%)
Jun 22, 2020
9.900
10.00
9.690
9.800
3,033
+0.67(+7.34%)
Jun 19, 2020
9.780
9.800
9.100
9.130
7,000
-0.40(-4.20%)
Jun 18, 2020
9.200
9.530
9.200
9.530
3,392
+0.34(+3.70%)
Jun 17, 2020
9.950
10.00
9.050
9.190
13,236
+0.11(+1.21%)
Jun 16, 2020
9.000
9.841
9.000
9.080
5,173
-0.17(-1.84%)
Jun 15, 2020
9.300
9.764
9.250
9.250
6,312
+0.28(+3.12%)
Jun 12, 2020
9.680
9.900
8.930
8.970
3,000
-0.05(-0.55%)
Jun 11, 2020
9.570
9.650
9.010
9.020
1,441
-0.98(-9.81%)
Jun 10, 2020
10.00
10.00
10.00
10.00
342
-0.21(-2.10%)
Jun 09, 2020
9.650
10.50
9.500
10.22
3,082
+1.22(+13.51%)
Jun 08, 2020
9.000
9.000
9.000
166
+0.00(+0.00%)
Jun 05, 2020
9.650
9.700
9.000
9.000
3,800
+0.00(+0.00%)
Jun 04, 2020
9.600
10.61
9.000
9.000
5,127
-0.01(-0.10%)
Jun 03, 2020
8.810
9.009
8.810
9.009
333
-0.62(-6.45%)
Jun 02, 2020
9.500
9.630
9.500
9.630
769
+0.13(+1.37%)
Jun 01, 2020
8.820
9.790
8.820
9.500
2,110
+0.87(+10.06%)
May 29, 2020
8.990
8.990
8.631
8.631
400
+0.13(+1.54%)
May 28, 2020
8.500
8.500
8.500
8.500
414
+0.50(+6.25%)
May 27, 2020
8.000
8.000
8.000
8.000
348
-0.06(-0.74%)
May 26, 2020
8.550
8.960
7.700
8.060
1,261
-0.74(-8.41%)
May 22, 2020
8.800
8.800
8.800
8.800
400
-0.01(-0.13%)
May 21, 2020
7.610
8.812
7.610
8.812
1,426
-0.10(-1.10%)
May 20, 2020
8.910
8.910
8.910
804
+0.00(+0.00%)
May 19, 2020
8.060
8.910
8.060
8.910
826
+0.93(+11.69%)
May 18, 2020
8.350
8.350
7.761
7.977
728
+0.24(+3.07%)
May 15, 2020
7.740
7.740
7.740
107
+0.00(+0.00%)
May 14, 2020
7.740
7.740
7.740
7.740
286
-0.11(-1.36%)
May 13, 2020
8.880
8.880
7.810
7.847
2,518
-1.11(-12.42%)
May 12, 2020
9.840
9.840
8.870
8.960
1,812
-1.04(-10.40%)
May 11, 2020
9.130
10.00
9.000
10.00
3,619
+1.25(+14.29%)
May 08, 2020
9.250
9.590
8.750
8.750
3,700
-0.57(-6.12%)
May 07, 2020
10.32
10.32
9.150
9.320
16,437
+0.77(+9.01%)
May 06, 2020
10.00
10.00
8.520
8.550
8,025
-1.35(-13.64%)
May 05, 2020
10.00
10.33
9.000
9.900
4,349
-0.17(-1.69%)
May 04, 2020
10.00
10.69
10.00
10.07
5,268
+0.22(+2.23%)
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.