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
Adaptimmune Ther ADR
(NQ:
ADAP
)
1.040
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
5.840
5.970
5.650
5.660
723,800
-0.12(-2.08%)
Apr 29, 2021
5.780
5.930
5.610
5.780
541,093
+0.04(+0.70%)
Apr 28, 2021
5.670
5.780
5.560
5.740
1,210,719
+0.10(+1.77%)
Apr 27, 2021
5.650
5.800
5.510
5.640
1,207,180
+0.01(+0.18%)
Apr 26, 2021
5.440
5.810
5.410
5.630
1,064,103
+0.20(+3.68%)
Apr 23, 2021
5.110
5.500
5.030
5.430
724,900
+0.35(+6.89%)
Apr 22, 2021
4.890
5.280
4.720
5.080
929,710
+0.20(+4.10%)
Apr 21, 2021
4.710
4.940
4.600
4.880
422,466
+0.16(+3.39%)
Apr 20, 2021
4.650
4.810
4.600
4.720
450,607
+0.04(+0.85%)
Apr 19, 2021
4.900
5.010
4.610
4.680
1,136,681
-0.25(-5.07%)
Apr 16, 2021
5.030
5.030
4.810
4.930
757,900
-0.11(-2.18%)
Apr 15, 2021
5.170
5.210
4.930
5.040
329,706
+0.00(+0.00%)
Apr 14, 2021
5.110
5.320
5.030
5.040
484,905
-0.03(-0.59%)
Apr 13, 2021
4.950
5.080
4.890
5.070
391,401
+0.10(+2.01%)
Apr 12, 2021
5.050
5.110
4.870
4.970
426,994
-0.08(-1.58%)
Apr 09, 2021
5.080
5.390
4.920
5.050
942,300
-0.08(-1.56%)
Apr 08, 2021
5.050
5.180
5.030
5.130
384,972
+0.16(+3.22%)
Apr 07, 2021
5.230
5.250
4.870
4.970
1,253,244
-0.30(-5.69%)
Apr 06, 2021
5.640
5.640
5.110
5.270
520,386
-0.34(-6.06%)
Apr 05, 2021
5.630
5.770
5.440
5.610
518,705
+0.11(+2.00%)
Apr 01, 2021
5.360
5.858
5.320
5.500
907,200
+0.19(+3.58%)
Mar 31, 2021
5.120
5.520
5.090
5.310
773,439
+0.26(+5.15%)
Mar 30, 2021
4.900
5.130
4.800
5.050
485,219
+0.11(+2.23%)
Mar 29, 2021
5.080
5.190
4.900
4.940
1,144,682
-0.19(-3.70%)
Mar 26, 2021
5.260
5.310
4.910
5.130
1,000,700
-0.12(-2.29%)
Mar 25, 2021
5.000
5.290
4.750
5.250
994,652
+0.18(+3.55%)
Mar 24, 2021
5.500
5.510
5.010
5.070
733,536
-0.31(-5.76%)
Mar 23, 2021
5.800
5.860
5.320
5.380
1,277,013
-0.34(-5.94%)
Mar 22, 2021
5.300
6.050
5.200
5.720
1,624,507
+0.55(+10.64%)
Mar 19, 2021
5.280
5.390
5.080
5.170
985,900
-0.03(-0.58%)
Mar 18, 2021
5.290
5.560
5.150
5.200
588,456
-0.21(-3.88%)
Mar 17, 2021
5.290
5.490
5.050
5.410
602,931
+0.07(+1.31%)
Mar 16, 2021
5.370
5.500
5.160
5.340
638,758
-0.02(-0.37%)
Mar 15, 2021
5.470
5.580
5.300
5.360
573,904
-0.12(-2.19%)
Mar 12, 2021
5.520
5.540
5.240
5.480
465,700
-0.05(-0.90%)
Mar 11, 2021
5.400
5.553
5.350
5.530
503,039
+0.23(+4.34%)
Mar 10, 2021
5.450
5.600
5.260
5.300
438,526
-0.02(-0.38%)
Mar 09, 2021
5.000
5.390
5.000
5.320
773,643
+0.42(+8.57%)
Mar 08, 2021
5.140
5.180
4.860
4.900
722,468
-0.23(-4.48%)
Mar 05, 2021
5.010
5.130
4.520
5.130
1,310,500
+0.12(+2.40%)
Mar 04, 2021
5.280
5.320
4.790
5.010
1,188,795
-0.24(-4.57%)
Mar 03, 2021
5.400
5.550
5.250
5.250
622,419
-0.18(-3.31%)
Mar 02, 2021
5.690
5.770
5.410
5.430
638,574
-0.30(-5.24%)
Mar 01, 2021
5.660
5.990
5.620
5.730
560,175
+0.19(+3.43%)
Feb 26, 2021
5.900
6.120
5.500
5.540
949,600
-0.40(-6.73%)
Feb 25, 2021
6.020
6.130
5.750
5.940
562,511
-0.05(-0.83%)
Feb 24, 2021
6.070
6.120
5.800
5.990
560,976
+0.04(+0.67%)
Feb 23, 2021
5.810
6.030
5.360
5.950
1,042,603
-0.17(-2.78%)
Feb 22, 2021
6.150
6.460
6.070
6.120
861,401
-0.17(-2.70%)
Feb 19, 2021
6.040
6.310
5.930
6.290
897,600
+0.31(+5.18%)
Feb 18, 2021
6.530
6.540
5.920
5.980
1,937,350
-0.64(-9.67%)
Feb 17, 2021
7.070
7.090
6.170
6.620
1,644,428
-0.15(-2.22%)
Feb 16, 2021
6.620
7.170
6.580
6.770
1,935,012
+0.25(+3.83%)
Feb 12, 2021
6.630
6.750
6.360
6.520
852,100
-0.11(-1.66%)
Feb 11, 2021
6.910
7.260
6.530
6.630
1,281,823
-0.14(-2.07%)
Feb 10, 2021
6.830
6.970
6.620
6.770
782,788
+0.02(+0.30%)
Feb 09, 2021
7.100
7.340
6.710
6.750
1,457,178
-0.08(-1.17%)
Feb 08, 2021
6.260
7.280
6.230
6.830
2,123,469
+0.62(+9.98%)
Feb 05, 2021
5.880
6.260
5.790
6.210
969,200
+0.37(+6.34%)
Feb 04, 2021
5.810
6.020
5.760
5.840
626,003
+0.07(+1.21%)
Feb 03, 2021
6.050
6.140
5.710
5.770
909,201
-0.26(-4.31%)
Feb 02, 2021
5.670
6.040
5.620
6.030
1,035,442
+0.42(+7.49%)
Feb 01, 2021
5.540
5.640
5.460
5.610
547,979
+0.15(+2.75%)
Jan 29, 2021
5.530
5.740
5.350
5.460
709,200
-0.02(-0.36%)
Jan 28, 2021
5.360
5.640
5.310
5.480
1,014,089
+0.19(+3.59%)
Jan 27, 2021
5.550
5.600
5.060
5.290
1,800,059
-0.30(-5.37%)
Jan 26, 2021
5.790
5.950
5.510
5.590
788,084
-0.16(-2.78%)
Jan 25, 2021
5.680
5.960
5.570
5.750
811,517
+0.15(+2.68%)
Jan 22, 2021
5.430
5.720
5.300
5.600
577,900
+0.18(+3.32%)
Jan 21, 2021
5.780
5.830
5.420
5.420
879,891
-0.37(-6.39%)
Jan 20, 2021
5.860
6.060
5.620
5.790
807,101
-0.15(-2.53%)
Jan 19, 2021
5.840
5.960
5.460
5.940
1,093,373
+0.22(+3.85%)
Jan 15, 2021
6.130
6.200
5.650
5.720
1,600,000
-0.38(-6.23%)
Jan 14, 2021
5.860
6.380
5.850
6.100
1,469,843
+0.28(+4.81%)
Jan 13, 2021
5.830
5.880
5.540
5.820
898,304
-0.07(-1.19%)
Jan 12, 2021
6.300
6.310
5.790
5.890
1,668,458
-0.34(-5.46%)
Jan 11, 2021
6.210
6.410
5.990
6.230
1,221,491
+0.05(+0.81%)
Jan 08, 2021
6.000
6.295
5.994
6.180
1,251,400
+0.20(+3.34%)
Jan 07, 2021
5.660
6.020
5.660
5.980
1,318,041
+0.37(+6.60%)
Jan 06, 2021
5.640
5.890
5.530
5.610
1,633,734
-0.16(-2.77%)
Jan 05, 2021
5.990
6.080
5.540
5.770
2,310,567
-0.24(-3.99%)
Jan 04, 2021
5.530
6.100
5.250
6.010
3,128,189
+0.62(+11.50%)
Dec 31, 2020
5.390
5.390
5.390
1,098,887
-0.02(-0.37%)
Dec 30, 2020
5.180
5.560
5.110
5.410
1,098,887
+0.22(+4.24%)
Dec 29, 2020
5.290
5.315
4.995
5.190
1,133,458
-0.09(-1.70%)
Dec 28, 2020
5.410
5.410
4.960
5.280
1,494,490
+0.06(+1.15%)
Dec 24, 2020
5.530
5.750
5.162
5.220
1,005,900
-0.27(-4.92%)
Dec 23, 2020
5.500
5.540
5.240
5.490
1,703,247
+0.17(+3.20%)
Dec 22, 2020
4.950
5.390
4.830
5.320
2,064,348
+0.37(+7.47%)
Dec 21, 2020
4.820
4.970
4.600
4.950
1,652,119
+0.04(+0.81%)
Dec 18, 2020
4.450
4.960
4.350
4.910
5,752,400
+0.53(+12.10%)
Dec 17, 2020
4.510
4.550
4.260
4.380
1,801,516
+0.03(+0.69%)
Dec 16, 2020
4.340
4.520
4.200
4.350
2,533,378
+0.28(+6.88%)
Dec 15, 2020
4.150
4.310
4.060
4.070
1,667,759
-0.03(-0.73%)
Dec 14, 2020
4.130
4.220
3.950
4.100
3,989,123
+0.10(+2.50%)
Dec 11, 2020
4.010
4.110
3.790
4.000
4,992,600
-0.05(-1.23%)
Dec 10, 2020
4.150
4.180
3.960
4.050
2,152,684
-0.09(-2.17%)
Dec 09, 2020
4.510
4.510
4.080
4.140
1,847,261
-0.26(-5.91%)
Dec 08, 2020
4.630
4.700
4.340
4.400
1,677,687
-0.10(-2.22%)
Dec 07, 2020
4.470
4.870
4.450
4.500
1,430,144
+0.03(+0.67%)
Dec 04, 2020
4.530
4.546
4.330
4.470
990,000
-0.03(-0.67%)
Dec 03, 2020
4.610
4.610
4.320
4.500
1,270,474
-0.05(-1.10%)
Dec 02, 2020
4.780
4.780
4.440
4.550
1,737,160
-0.20(-4.21%)
Dec 01, 2020
5.070
5.105
4.690
4.750
2,971,419
-0.26(-5.19%)
Nov 30, 2020
4.990
5.060
4.870
5.010
2,564,009
+0.10(+2.04%)
Nov 27, 2020
4.650
4.965
4.620
4.910
1,224,700
+0.30(+6.51%)
Nov 25, 2020
4.350
4.740
4.250
4.610
1,293,400
+0.24(+5.49%)
Nov 24, 2020
4.570
4.570
4.300
4.370
1,500,462
-0.18(-3.96%)
Nov 23, 2020
4.990
4.990
4.450
4.550
1,857,723
-0.42(-8.45%)
Nov 20, 2020
4.890
5.090
4.660
4.970
1,340,300
+0.25(+5.30%)
Nov 19, 2020
4.770
4.880
4.600
4.720
721,707
-0.03(-0.63%)
Nov 18, 2020
4.840
4.920
4.570
4.750
1,010,042
-0.07(-1.45%)
Nov 17, 2020
5.030
5.090
4.680
4.820
880,148
-0.21(-4.17%)
Nov 16, 2020
5.000
5.090
4.860
5.030
743,767
+0.04(+0.80%)
Nov 13, 2020
4.800
5.080
4.800
4.990
710,200
+0.19(+3.96%)
Nov 12, 2020
4.940
4.973
4.720
4.800
850,602
-0.09(-1.84%)
Nov 11, 2020
4.970
5.101
4.860
4.890
1,280,403
+0.01(+0.20%)
Nov 10, 2020
5.179
5.179
4.820
4.880
1,208,736
-0.34(-6.51%)
Nov 09, 2020
5.170
5.740
5.020
5.220
2,819,780
+0.01(+0.19%)
Nov 06, 2020
5.330
5.380
5.150
5.210
667,700
-0.10(-1.88%)
Nov 05, 2020
5.450
5.680
5.160
5.310
1,166,860
+0.01(+0.19%)
Nov 04, 2020
5.230
5.760
5.210
5.300
2,087,388
+0.07(+1.34%)
Nov 03, 2020
5.220
5.360
4.940
5.230
969,630
+0.08(+1.55%)
Nov 02, 2020
4.610
5.180
4.550
5.150
1,460,661
+0.64(+14.19%)
Oct 30, 2020
4.540
4.637
4.260
4.510
1,152,200
-0.02(-0.44%)
Oct 29, 2020
4.440
4.630
4.150
4.530
6,768,973
+0.13(+2.95%)
Oct 28, 2020
4.770
4.770
4.350
4.400
1,694,541
-0.38(-7.95%)
Oct 27, 2020
4.990
4.990
4.650
4.780
857,991
-0.09(-1.85%)
Oct 26, 2020
4.690
5.120
4.610
4.870
1,586,571
+0.07(+1.46%)
Oct 23, 2020
4.370
5.160
4.290
4.800
3,784,800
+0.50(+11.63%)
Oct 22, 2020
4.500
5.180
4.270
4.300
3,155,972
-0.23(-5.08%)
Oct 21, 2020
5.300
5.380
4.510
4.530
2,941,775
-0.86(-15.96%)
Oct 20, 2020
5.620
5.720
5.190
5.390
2,054,917
-0.21(-3.75%)
Oct 19, 2020
6.430
6.540
5.590
5.600
2,927,700
-0.71(-11.25%)
Oct 16, 2020
7.630
7.695
6.255
6.310
4,485,000
-1.59(-20.13%)
Oct 15, 2020
8.000
8.210
7.600
7.900
1,099,352
-0.05(-0.63%)
Oct 14, 2020
9.010
9.180
7.920
7.950
1,888,549
-1.25(-13.59%)
Oct 13, 2020
8.400
9.310
8.310
9.200
1,486,165
+0.84(+10.05%)
Oct 12, 2020
8.360
8.640
8.160
8.360
337,027
+0.15(+1.83%)
Oct 09, 2020
8.380
8.420
7.970
8.210
344,700
+0.07(+0.86%)
Oct 08, 2020
8.710
8.859
8.050
8.140
439,864
-0.52(-6.00%)
Oct 07, 2020
8.390
8.710
8.300
8.660
405,929
+0.36(+4.34%)
Oct 06, 2020
8.490
8.610
8.250
8.300
295,441
-0.16(-1.89%)
Oct 05, 2020
8.060
8.490
7.990
8.460
311,222
+0.45(+5.62%)
Oct 02, 2020
8.100
8.680
7.945
8.010
314,700
-0.35(-4.19%)
Oct 01, 2020
8.000
8.370
7.840
8.360
453,952
+0.38(+4.76%)
Sep 30, 2020
7.630
8.320
7.580
7.980
567,107
+0.32(+4.18%)
Sep 29, 2020
7.790
8.010
7.500
7.660
339,986
-0.18(-2.30%)
Sep 28, 2020
8.040
8.125
7.420
7.840
477,537
-0.03(-0.38%)
Sep 25, 2020
7.780
7.915
7.520
7.870
913,300
+0.12(+1.55%)
Sep 24, 2020
7.910
7.980
7.370
7.750
730,684
-0.20(-2.52%)
Sep 23, 2020
8.880
8.880
7.850
7.950
446,947
-0.76(-8.73%)
Sep 22, 2020
9.330
9.330
8.540
8.710
468,327
-0.60(-6.44%)
Sep 21, 2020
10.24
10.24
9.300
9.310
898,850
-1.12(-10.74%)
Sep 18, 2020
10.83
10.83
10.18
10.43
535,900
-0.32(-2.98%)
Sep 17, 2020
10.51
10.93
10.07
10.75
649,683
-0.03(-0.28%)
Sep 16, 2020
10.08
10.79
9.830
10.78
741,329
+0.70(+6.94%)
Sep 15, 2020
9.350
10.08
8.780
10.08
1,016,590
+0.66(+7.01%)
Sep 14, 2020
8.070
10.11
8.030
9.420
2,930,035
+1.48(+18.64%)
Sep 11, 2020
8.110
8.259
7.810
7.940
311,500
-0.16(-1.98%)
Sep 10, 2020
8.070
8.420
8.010
8.100
449,215
+0.10(+1.25%)
Sep 09, 2020
7.890
8.280
7.840
8.000
774,445
+0.11(+1.39%)
Sep 08, 2020
7.770
8.280
7.770
7.890
517,592
-0.05(-0.63%)
Sep 04, 2020
7.770
7.975
7.510
7.940
443,400
+0.12(+1.53%)
Sep 03, 2020
8.250
8.250
7.725
7.820
498,130
-0.56(-6.68%)
Sep 02, 2020
8.600
8.600
8.140
8.380
259,068
-0.14(-1.64%)
Sep 01, 2020
8.590
8.890
8.300
8.520
747,198
-0.18(-2.07%)
Aug 31, 2020
7.790
8.780
7.560
8.700
1,366,286
+0.78(+9.85%)
Aug 28, 2020
8.070
8.780
7.520
7.920
1,461,500
-0.22(-2.70%)
Aug 27, 2020
8.450
8.450
8.040
8.140
288,440
-0.21(-2.51%)
Aug 26, 2020
8.660
8.820
8.330
8.350
182,062
-0.36(-4.13%)
Aug 25, 2020
8.260
8.870
8.060
8.710
499,690
+0.38(+4.56%)
Aug 24, 2020
8.340
8.560
8.210
8.330
244,227
-0.10(-1.19%)
Aug 21, 2020
8.670
8.820
8.300
8.430
505,600
-0.35(-3.99%)
Aug 20, 2020
8.910
9.045
8.650
8.780
286,123
-0.21(-2.34%)
Aug 19, 2020
8.640
9.130
8.550
8.990
427,386
+0.31(+3.57%)
Aug 18, 2020
8.840
9.120
8.500
8.680
778,213
-0.16(-1.81%)
Aug 17, 2020
8.070
8.850
8.050
8.840
712,494
+0.83(+10.36%)
Aug 14, 2020
7.900
8.290
7.650
8.010
938,000
+0.15(+1.91%)
Aug 13, 2020
7.890
7.960
7.620
7.860
373,963
-0.05(-0.63%)
Aug 12, 2020
8.250
8.340
7.760
7.910
615,575
-0.22(-2.71%)
Aug 11, 2020
8.070
8.570
7.970
8.130
844,467
-0.15(-1.81%)
Aug 10, 2020
7.990
8.300
7.910
8.280
444,778
+0.30(+3.76%)
Aug 07, 2020
8.060
8.180
7.870
7.980
875,500
-0.08(-0.99%)
Aug 06, 2020
8.620
8.680
7.890
8.060
1,237,331
-0.66(-7.57%)
Aug 05, 2020
8.830
8.890
8.610
8.720
648,422
-0.20(-2.24%)
Aug 04, 2020
8.910
9.000
8.700
8.920
641,353
-0.13(-1.44%)
Aug 03, 2020
9.250
9.400
8.460
9.050
1,083,644
-0.30(-3.21%)
Jul 31, 2020
9.040
9.400
8.820
9.350
699,100
+0.35(+3.89%)
Jul 30, 2020
8.850
9.120
8.850
9.000
446,410
+0.03(+0.33%)
Jul 29, 2020
8.860
9.130
8.810
8.970
599,399
+0.06(+0.67%)
Jul 28, 2020
9.100
9.100
8.800
8.910
627,488
-0.17(-1.87%)
Jul 27, 2020
8.870
9.160
8.810
9.080
356,054
+0.28(+3.18%)
Jul 24, 2020
9.440
9.551
8.640
8.800
792,300
-0.51(-5.48%)
Jul 23, 2020
9.830
9.920
9.050
9.310
782,053
-0.62(-6.24%)
Jul 22, 2020
9.530
10.49
9.150
9.930
1,285,270
+0.37(+3.87%)
Jul 21, 2020
9.200
10.09
9.090
9.560
1,630,729
+0.50(+5.52%)
Jul 20, 2020
8.510
9.150
8.510
9.060
816,537
+0.46(+5.35%)
Jul 17, 2020
8.560
8.750
8.430
8.600
1,050,000
+0.06(+0.70%)
Jul 16, 2020
8.640
8.705
8.330
8.540
526,543
-0.20(-2.29%)
Jul 15, 2020
8.680
9.240
8.520
8.740
2,024,102
+0.24(+2.82%)
Jul 14, 2020
8.890
9.090
8.460
8.500
1,230,637
-0.44(-4.92%)
Jul 13, 2020
9.200
9.470
8.900
8.940
541,695
-0.29(-3.14%)
Jul 10, 2020
9.290
9.750
9.050
9.230
978,700
-0.08(-0.86%)
Jul 09, 2020
9.290
9.420
8.971
9.310
645,879
-0.09(-0.96%)
Jul 08, 2020
9.720
9.820
9.220
9.400
603,200
-0.28(-2.89%)
Jul 07, 2020
9.550
9.860
9.260
9.680
496,861
+0.21(+2.22%)
Jul 06, 2020
9.710
9.890
9.170
9.470
640,199
-0.32(-3.27%)
Jul 02, 2020
9.700
10.19
9.390
9.790
696,300
-0.20(-2.00%)
Jul 01, 2020
10.35
10.50
9.580
9.990
801,707
-0.02(-0.20%)
Jun 30, 2020
9.140
10.16
9.010
10.01
1,177,876
+0.72(+7.75%)
Jun 29, 2020
9.740
9.790
9.100
9.290
718,984
-0.19(-2.00%)
Jun 26, 2020
9.420
9.800
9.085
9.480
1,016,000
+0.17(+1.83%)
Jun 25, 2020
9.470
9.490
8.930
9.310
1,554,621
-0.28(-2.92%)
Jun 24, 2020
9.530
9.870
9.260
9.590
663,617
-0.04(-0.42%)
Jun 23, 2020
9.490
10.17
9.420
9.630
976,940
+0.08(+0.84%)
Jun 22, 2020
9.980
9.980
9.380
9.550
1,124,587
-0.61(-6.00%)
Jun 19, 2020
9.930
10.23
9.650
10.16
1,415,800
+0.16(+1.60%)
Jun 18, 2020
10.20
10.43
9.830
10.00
533,654
-0.04(-0.40%)
Jun 17, 2020
10.39
10.63
10.00
10.04
617,797
-0.47(-4.47%)
Jun 16, 2020
10.52
10.60
9.990
10.51
967,146
+0.08(+0.77%)
Jun 15, 2020
8.900
10.55
8.850
10.43
1,006,362
+0.49(+4.93%)
Jun 12, 2020
9.870
10.63
9.600
9.940
929,600
+0.37(+3.87%)
Jun 11, 2020
10.25
10.31
9.310
9.570
1,471,061
-1.32(-12.12%)
Jun 10, 2020
11.14
11.20
10.26
10.89
1,380,227
-0.26(-2.33%)
Jun 09, 2020
11.06
11.64
10.85
11.15
908,586
+0.03(+0.27%)
Jun 08, 2020
11.25
11.30
10.67
11.12
1,202,203
-0.13(-1.16%)
Jun 05, 2020
11.05
11.94
11.02
11.25
1,494,300
-0.14(-1.23%)
Jun 04, 2020
11.52
11.97
10.63
11.39
2,051,066
-0.50(-4.21%)
Jun 03, 2020
11.40
12.12
11.21
11.89
5,678,461
-0.21(-1.74%)
Jun 02, 2020
12.32
12.48
11.53
12.10
8,483,292
+0.46(+3.95%)
Jun 01, 2020
9.950
13.40
9.850
11.64
20,657,506
+0.57(+5.15%)
May 29, 2020
10.04
12.77
7.800
11.07
113,528,896
+6.21(+127.78%)
May 28, 2020
4.780
5.100
4.750
4.860
557,403
+0.08(+1.67%)
May 27, 2020
5.290
5.330
4.650
4.780
859,884
-0.52(-9.81%)
May 26, 2020
5.910
6.030
5.270
5.300
1,235,873
-0.47(-8.15%)
May 22, 2020
5.750
6.050
5.550
5.770
1,374,900
-0.10(-1.70%)
May 21, 2020
5.370
5.950
5.020
5.870
1,495,638
+0.40(+7.31%)
May 20, 2020
5.200
5.750
5.180
5.470
556,792
+0.30(+5.80%)
May 19, 2020
5.300
5.470
5.050
5.170
414,164
-0.07(-1.34%)
May 18, 2020
4.920
5.840
4.810
5.240
2,515,997
+0.59(+12.69%)
May 15, 2020
4.300
4.800
4.210
4.650
339,300
+0.30(+6.90%)
May 14, 2020
4.790
4.790
4.050
4.350
806,391
-0.19(-4.19%)
May 13, 2020
4.930
4.990
4.000
4.540
948,914
-0.39(-7.91%)
May 12, 2020
4.800
5.080
4.570
4.930
1,122,141
+0.36(+7.88%)
May 11, 2020
4.680
4.780
4.400
4.570
3,045,994
+0.13(+2.93%)
May 08, 2020
3.610
5.000
3.540
4.440
3,186,000
+0.87(+24.37%)
May 07, 2020
3.660
3.760
3.540
3.570
409,203
-0.07(-1.92%)
May 06, 2020
3.540
3.690
3.360
3.640
334,237
+0.10(+2.82%)
May 05, 2020
3.410
3.550
3.300
3.540
536,603
+0.18(+5.36%)
May 04, 2020
3.330
3.550
3.200
3.360
466,907
+0.01(+0.30%)
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.