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
Opiant Pharmaceuticals Inc
(NQ:
OPNT
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 1, 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
12.15
12.35
12.11
12.11
9,600
-0.22(-1.78%)
Apr 29, 2021
12.71
12.89
12.33
12.33
16,455
-0.23(-1.83%)
Apr 28, 2021
12.09
12.90
12.09
12.56
13,058
+0.39(+3.20%)
Apr 27, 2021
12.06
12.38
11.90
12.17
30,493
-0.08(-0.65%)
Apr 26, 2021
11.46
12.41
11.15
12.25
21,748
+0.62(+5.33%)
Apr 23, 2021
10.82
11.63
10.78
11.63
27,500
+0.88(+8.19%)
Apr 22, 2021
10.78
10.85
10.50
10.75
7,302
+0.14(+1.32%)
Apr 21, 2021
10.74
10.99
10.56
10.61
7,145
+0.06(+0.57%)
Apr 20, 2021
10.51
10.78
10.51
10.55
5,362
-0.17(-1.63%)
Apr 19, 2021
10.56
10.91
10.56
10.72
7,218
-0.12(-1.06%)
Apr 16, 2021
10.78
10.92
10.70
10.84
7,200
+0.04(+0.37%)
Apr 15, 2021
10.68
10.94
10.64
10.80
22,066
+0.04(+0.37%)
Apr 14, 2021
11.27
11.79
10.60
10.76
22,643
-0.31(-2.80%)
Apr 13, 2021
10.61
11.25
10.57
11.07
34,306
+0.49(+4.63%)
Apr 12, 2021
10.91
10.91
10.58
10.58
5,942
-0.48(-4.34%)
Apr 09, 2021
10.79
11.10
10.66
11.06
16,200
+0.30(+2.79%)
Apr 08, 2021
10.41
10.90
10.41
10.76
28,287
+0.26(+2.48%)
Apr 07, 2021
10.79
10.79
10.00
10.50
26,570
-0.29(-2.69%)
Apr 06, 2021
11.41
11.41
10.63
10.79
23,885
-0.35(-3.14%)
Apr 05, 2021
10.90
11.20
10.51
11.14
32,859
+0.25(+2.30%)
Apr 01, 2021
10.78
10.89
10.35
10.89
11,600
+0.27(+2.54%)
Mar 31, 2021
10.54
11.00
10.23
10.62
7,001
+0.00(+0.00%)
Mar 30, 2021
10.29
10.62
10.01
10.62
16,470
+0.26(+2.51%)
Mar 29, 2021
10.68
10.84
10.36
10.36
16,483
-0.54(-4.95%)
Mar 26, 2021
11.09
11.11
10.47
10.90
23,100
-0.30(-2.68%)
Mar 25, 2021
10.68
11.20
10.53
11.20
23,855
+0.48(+4.48%)
Mar 24, 2021
11.23
11.37
10.54
10.72
28,380
-0.76(-6.62%)
Mar 23, 2021
12.00
12.24
11.20
11.48
18,573
-0.46(-3.85%)
Mar 22, 2021
11.07
12.26
11.07
11.94
47,913
+0.77(+6.89%)
Mar 19, 2021
10.79
11.38
10.79
11.17
22,700
+0.37(+3.43%)
Mar 18, 2021
10.86
11.17
10.52
10.80
26,308
-0.14(-1.28%)
Mar 17, 2021
11.17
11.40
10.86
10.94
44,219
-0.47(-4.12%)
Mar 16, 2021
11.56
11.57
11.12
11.41
21,025
-0.16(-1.38%)
Mar 15, 2021
11.97
11.97
11.50
11.57
25,424
-0.31(-2.61%)
Mar 12, 2021
12.05
12.11
11.72
11.88
6,800
-0.22(-1.82%)
Mar 11, 2021
12.16
12.34
12.02
12.10
27,281
-0.01(-0.08%)
Mar 10, 2021
11.73
12.15
11.25
12.11
21,822
+0.55(+4.76%)
Mar 09, 2021
11.60
11.78
11.14
11.56
39,451
-0.02(-0.17%)
Mar 08, 2021
12.41
12.41
11.24
11.58
20,571
-0.83(-6.69%)
Mar 05, 2021
13.12
13.12
11.01
12.41
79,300
-0.88(-6.62%)
Mar 04, 2021
13.52
13.68
11.63
13.29
55,314
-0.44(-3.20%)
Mar 03, 2021
13.19
13.73
12.97
13.73
38,157
+0.54(+4.09%)
Mar 02, 2021
12.92
13.73
12.80
13.19
28,978
+0.07(+0.53%)
Mar 01, 2021
12.92
13.16
12.70
13.12
14,659
+0.46(+3.63%)
Feb 26, 2021
12.89
13.21
12.35
12.66
30,000
-0.37(-2.84%)
Feb 25, 2021
13.46
13.48
12.78
13.03
11,203
-0.47(-3.48%)
Feb 24, 2021
13.00
13.67
12.99
13.50
16,776
+0.51(+3.93%)
Feb 23, 2021
13.26
13.28
12.31
12.99
61,265
-0.61(-4.49%)
Feb 22, 2021
13.85
13.97
13.23
13.60
24,458
-0.20(-1.45%)
Feb 19, 2021
14.12
14.12
13.76
13.80
16,500
-0.20(-1.43%)
Feb 18, 2021
13.87
14.37
13.60
14.00
75,548
+0.11(+0.79%)
Feb 17, 2021
13.92
14.21
13.56
13.89
31,102
-0.42(-2.94%)
Feb 16, 2021
14.20
14.31
13.84
14.31
22,400
+0.22(+1.56%)
Feb 12, 2021
13.87
14.35
13.50
14.09
33,500
+0.22(+1.59%)
Feb 11, 2021
14.86
14.89
13.42
13.87
61,818
-0.62(-4.28%)
Feb 10, 2021
14.91
14.98
13.90
14.49
85,365
+0.35(+2.48%)
Feb 09, 2021
13.66
14.71
13.42
14.14
105,579
+0.69(+5.13%)
Feb 08, 2021
13.04
13.95
13.00
13.45
90,990
+0.49(+3.78%)
Feb 05, 2021
12.32
13.00
11.93
12.96
56,300
+0.82(+6.75%)
Feb 04, 2021
11.68
12.60
11.47
12.14
81,358
+0.36(+3.06%)
Feb 03, 2021
11.23
11.88
11.06
11.78
98,352
+0.50(+4.43%)
Feb 02, 2021
10.85
11.34
10.54
11.28
51,301
+0.46(+4.25%)
Feb 01, 2021
10.65
10.83
10.20
10.82
32,866
+0.09(+0.84%)
Jan 29, 2021
10.90
11.18
10.50
10.73
30,700
-0.44(-3.94%)
Jan 28, 2021
11.12
11.90
10.50
11.17
48,400
+0.38(+3.52%)
Jan 27, 2021
12.16
12.24
10.10
10.79
63,000
-1.36(-11.19%)
Jan 26, 2021
10.19
12.19
9.820
12.15
223,716
+2.10(+20.90%)
Jan 25, 2021
9.390
10.17
9.370
10.05
128,424
+0.72(+7.72%)
Jan 22, 2021
9.240
9.460
9.215
9.330
34,000
+0.17(+1.86%)
Jan 21, 2021
9.190
9.318
9.000
9.160
31,028
+0.06(+0.66%)
Jan 20, 2021
9.290
9.370
8.880
9.100
36,157
-0.19(-2.05%)
Jan 19, 2021
8.650
9.360
8.570
9.290
113,365
+0.66(+7.65%)
Jan 15, 2021
8.600
8.750
8.506
8.630
15,900
-0.03(-0.35%)
Jan 14, 2021
8.600
8.750
8.510
8.660
43,046
+0.15(+1.76%)
Jan 13, 2021
8.410
8.600
8.410
8.510
25,260
+0.05(+0.59%)
Jan 12, 2021
8.540
8.615
8.400
8.460
32,411
-0.25(-2.87%)
Jan 11, 2021
8.330
8.870
8.330
8.710
53,366
+0.26(+3.08%)
Jan 08, 2021
8.460
8.790
8.420
8.450
56,000
+0.12(+1.44%)
Jan 07, 2021
8.380
8.680
8.290
8.330
32,615
+0.06(+0.73%)
Jan 06, 2021
8.270
8.460
8.180
8.270
31,955
-0.06(-0.72%)
Jan 05, 2021
8.200
8.440
8.200
8.330
22,411
+0.13(+1.59%)
Jan 04, 2021
8.140
8.310
7.970
8.200
33,984
+0.17(+2.12%)
Dec 31, 2020
8.030
8.030
8.030
43,178
-0.04(-0.54%)
Dec 30, 2020
8.020
8.300
8.010
8.073
43,178
+0.01(+0.17%)
Dec 29, 2020
8.260
8.330
8.000
8.060
152,117
-0.22(-2.66%)
Dec 28, 2020
8.260
8.400
8.150
8.280
66,216
+0.03(+0.36%)
Dec 24, 2020
8.040
8.250
8.040
8.250
16,900
+0.06(+0.73%)
Dec 23, 2020
8.060
8.250
7.950
8.190
49,576
+0.13(+1.61%)
Dec 22, 2020
8.010
8.140
7.900
8.060
35,412
+0.02(+0.25%)
Dec 21, 2020
8.160
8.189
7.860
8.040
50,926
-0.10(-1.23%)
Dec 18, 2020
8.380
8.380
8.130
8.140
40,200
-0.24(-2.86%)
Dec 17, 2020
8.490
8.490
8.250
8.380
25,448
-0.17(-1.99%)
Dec 16, 2020
8.520
8.570
8.100
8.550
100,814
-0.01(-0.12%)
Dec 15, 2020
9.370
10.00
8.310
8.560
707,826
+0.09(+1.06%)
Dec 14, 2020
8.350
8.600
8.290
8.470
771,732
+0.25(+3.04%)
Dec 11, 2020
8.170
8.880
8.150
8.220
30,700
-0.18(-2.14%)
Dec 10, 2020
8.170
8.400
8.130
8.400
16,150
+0.03(+0.36%)
Dec 09, 2020
8.380
8.490
8.060
8.370
34,431
-0.12(-1.41%)
Dec 08, 2020
8.650
8.750
8.410
8.490
23,887
-0.27(-3.08%)
Dec 07, 2020
8.530
8.870
8.510
8.760
27,030
+0.31(+3.67%)
Dec 04, 2020
8.440
8.590
8.270
8.450
34,300
+0.01(+0.12%)
Dec 03, 2020
8.360
8.480
8.293
8.440
8,717
+0.01(+0.12%)
Dec 02, 2020
8.410
8.480
8.170
8.430
31,132
+0.13(+1.57%)
Dec 01, 2020
8.320
8.400
8.192
8.300
10,393
+0.02(+0.24%)
Nov 30, 2020
8.450
8.480
8.110
8.280
20,293
-0.19(-2.24%)
Nov 27, 2020
8.253
8.497
8.160
8.470
16,600
+0.21(+2.54%)
Nov 25, 2020
8.150
8.500
8.140
8.260
16,000
+0.05(+0.61%)
Nov 24, 2020
8.590
8.590
8.070
8.210
47,871
-0.42(-4.87%)
Nov 23, 2020
8.630
8.700
8.410
8.630
30,189
-0.04(-0.46%)
Nov 20, 2020
8.990
8.990
8.240
8.670
59,300
-0.21(-2.36%)
Nov 19, 2020
8.000
9.800
7.900
8.880
437,831
+0.90(+11.28%)
Nov 18, 2020
7.980
7.990
7.620
7.980
16,663
+0.19(+2.44%)
Nov 17, 2020
7.940
7.940
7.475
7.790
21,493
+0.01(+0.13%)
Nov 16, 2020
7.980
7.980
7.740
7.780
15,356
-0.01(-0.13%)
Nov 13, 2020
8.450
8.450
7.410
7.790
36,200
+0.49(+6.71%)
Nov 12, 2020
7.690
7.820
7.270
7.300
10,072
-0.30(-3.95%)
Nov 11, 2020
7.300
8.000
7.260
7.600
30,452
+0.36(+4.97%)
Nov 10, 2020
7.280
7.351
7.160
7.240
16,524
-0.03(-0.41%)
Nov 09, 2020
7.260
7.410
7.200
7.270
28,615
+0.17(+2.39%)
Nov 06, 2020
7.270
7.270
7.100
7.100
6,500
-0.09(-1.25%)
Nov 05, 2020
7.250
7.590
7.100
7.190
14,430
-0.01(-0.14%)
Nov 04, 2020
7.220
7.270
7.100
7.200
10,840
+0.10(+1.41%)
Nov 03, 2020
6.880
7.185
6.880
7.100
10,845
+0.23(+3.35%)
Nov 02, 2020
7.030
7.070
6.800
6.870
12,592
-0.02(-0.29%)
Oct 30, 2020
7.080
7.170
6.788
6.890
14,700
-0.14(-1.99%)
Oct 29, 2020
6.890
7.180
6.890
7.030
12,157
-0.01(-0.10%)
Oct 28, 2020
7.155
7.155
6.900
7.037
17,080
-0.20(-2.80%)
Oct 27, 2020
7.300
7.300
6.970
7.240
15,730
-0.07(-0.96%)
Oct 26, 2020
7.410
7.420
7.300
7.310
8,478
-0.11(-1.44%)
Oct 23, 2020
7.440
7.510
7.410
7.417
6,300
+0.04(+0.50%)
Oct 22, 2020
7.480
7.560
7.370
7.380
6,997
-0.03(-0.40%)
Oct 21, 2020
7.500
7.500
7.410
7.410
6,960
-0.10(-1.33%)
Oct 20, 2020
7.660
7.660
7.420
7.510
9,395
-0.15(-1.89%)
Oct 19, 2020
7.570
7.730
7.500
7.655
18,015
+0.10(+1.26%)
Oct 16, 2020
7.610
7.740
7.500
7.560
7,000
-0.18(-2.33%)
Oct 15, 2020
7.390
7.766
7.390
7.740
19,111
+0.02(+0.26%)
Oct 14, 2020
7.620
7.750
7.370
7.720
18,156
+0.06(+0.78%)
Oct 13, 2020
7.700
7.790
7.580
7.660
7,196
-0.05(-0.71%)
Oct 12, 2020
7.780
7.900
7.670
7.715
12,189
-0.07(-0.84%)
Oct 09, 2020
7.700
7.915
7.603
7.780
8,600
+0.08(+1.04%)
Oct 08, 2020
7.910
8.000
7.560
7.700
17,254
-0.18(-2.28%)
Oct 07, 2020
7.590
8.140
7.420
7.880
19,936
+0.46(+6.20%)
Oct 06, 2020
7.610
7.760
7.400
7.420
19,380
-0.19(-2.50%)
Oct 05, 2020
7.800
7.802
7.450
7.610
10,685
-0.08(-1.04%)
Oct 02, 2020
7.600
7.760
7.480
7.690
14,400
+0.07(+0.92%)
Oct 01, 2020
7.500
7.700
7.470
7.620
14,656
+0.14(+1.87%)
Sep 30, 2020
7.620
7.750
7.454
7.480
23,365
-0.12(-1.58%)
Sep 29, 2020
7.900
7.950
7.560
7.600
16,904
-0.35(-4.40%)
Sep 28, 2020
7.880
8.040
7.880
7.950
13,021
+0.09(+1.15%)
Sep 25, 2020
8.010
8.030
7.860
7.860
14,100
-0.04(-0.51%)
Sep 24, 2020
8.000
8.120
7.870
7.900
37,016
-0.08(-1.00%)
Sep 23, 2020
8.360
8.440
7.960
7.980
23,658
-0.41(-4.89%)
Sep 22, 2020
8.350
8.433
8.300
8.390
6,314
-0.02(-0.24%)
Sep 21, 2020
8.720
8.723
8.250
8.410
5,755
-0.41(-4.65%)
Sep 18, 2020
8.840
8.970
8.720
8.820
15,700
-0.11(-1.23%)
Sep 17, 2020
8.760
8.980
8.570
8.930
7,149
+0.11(+1.25%)
Sep 16, 2020
8.810
8.950
8.800
8.820
12,826
+0.02(+0.23%)
Sep 15, 2020
8.680
8.950
8.590
8.800
12,497
+0.12(+1.38%)
Sep 14, 2020
8.590
8.710
8.580
8.680
20,360
+0.13(+1.52%)
Sep 11, 2020
8.370
8.690
8.370
8.550
20,400
+0.13(+1.54%)
Sep 10, 2020
7.590
8.540
7.590
8.420
34,420
+0.77(+10.07%)
Sep 09, 2020
8.170
8.516
7.350
7.650
96,493
-0.47(-5.85%)
Sep 08, 2020
8.170
8.375
8.030
8.125
17,663
-0.12(-1.40%)
Sep 04, 2020
8.320
8.320
8.000
8.240
39,800
-0.09(-1.08%)
Sep 03, 2020
8.410
8.550
8.250
8.330
19,328
-0.12(-1.42%)
Sep 02, 2020
8.530
8.630
8.275
8.450
23,456
+0.05(+0.60%)
Sep 01, 2020
8.600
8.600
8.300
8.400
24,287
-0.29(-3.34%)
Aug 31, 2020
8.710
8.740
8.400
8.690
34,226
-0.05(-0.57%)
Aug 28, 2020
8.700
8.870
8.500
8.740
19,800
+0.03(+0.34%)
Aug 27, 2020
8.810
8.918
8.640
8.710
22,446
-0.16(-1.80%)
Aug 26, 2020
8.980
8.980
8.810
8.870
11,056
-0.11(-1.22%)
Aug 25, 2020
8.860
8.980
8.670
8.980
39,935
-0.02(-0.22%)
Aug 24, 2020
9.240
9.240
8.860
9.000
32,126
-0.05(-0.55%)
Aug 21, 2020
8.950
9.070
8.930
9.050
19,600
+0.03(+0.33%)
Aug 20, 2020
8.996
9.080
8.996
9.020
8,309
-0.09(-0.99%)
Aug 19, 2020
9.160
9.160
8.990
9.110
19,445
-0.03(-0.33%)
Aug 18, 2020
9.090
9.160
8.860
9.140
57,256
+0.06(+0.66%)
Aug 17, 2020
9.090
9.100
8.970
9.080
18,021
+0.02(+0.22%)
Aug 14, 2020
9.070
9.160
8.860
9.060
37,300
-0.01(-0.11%)
Aug 13, 2020
9.170
9.170
8.920
9.070
26,786
-0.08(-0.87%)
Aug 12, 2020
9.030
9.200
8.880
9.150
74,199
+0.02(+0.22%)
Aug 11, 2020
9.250
9.250
9.040
9.130
34,136
-0.06(-0.65%)
Aug 10, 2020
9.240
9.240
8.850
9.190
32,748
+0.00(+0.00%)
Aug 07, 2020
9.250
9.398
8.970
9.190
51,100
+0.05(+0.55%)
Aug 06, 2020
8.960
9.250
8.960
9.140
16,837
-0.10(-1.08%)
Aug 05, 2020
9.230
9.240
9.020
9.240
26,363
+0.03(+0.33%)
Aug 04, 2020
9.100
9.300
9.060
9.210
21,871
+0.06(+0.66%)
Aug 03, 2020
9.180
9.180
9.030
9.150
20,188
-0.03(-0.33%)
Jul 31, 2020
9.290
9.290
8.800
9.180
23,900
-0.06(-0.62%)
Jul 30, 2020
9.070
9.440
8.800
9.237
33,995
+0.14(+1.51%)
Jul 29, 2020
9.190
9.190
8.850
9.100
26,982
-0.08(-0.87%)
Jul 28, 2020
9.130
9.280
9.050
9.180
18,286
+0.03(+0.33%)
Jul 27, 2020
9.150
9.220
9.060
9.150
13,594
+0.00(+0.00%)
Jul 24, 2020
9.300
9.310
9.050
9.150
37,100
-0.17(-1.82%)
Jul 23, 2020
9.380
9.506
9.200
9.320
29,844
-0.06(-0.64%)
Jul 22, 2020
9.500
9.600
9.260
9.380
21,837
-0.11(-1.16%)
Jul 21, 2020
9.410
9.490
9.279
9.490
25,430
+0.07(+0.74%)
Jul 20, 2020
9.570
9.740
9.270
9.420
31,195
-0.09(-0.95%)
Jul 17, 2020
9.310
9.550
9.200
9.510
25,900
+0.19(+2.04%)
Jul 16, 2020
9.360
9.410
9.230
9.320
26,002
-0.22(-2.31%)
Jul 15, 2020
9.320
9.600
9.260
9.540
33,974
+0.17(+1.81%)
Jul 14, 2020
9.544
9.544
9.102
9.370
15,103
-0.10(-1.06%)
Jul 13, 2020
9.600
9.630
9.200
9.470
30,515
+0.00(+0.00%)
Jul 10, 2020
9.300
9.550
8.900
9.470
60,300
+0.17(+1.83%)
Jul 09, 2020
9.450
9.470
9.195
9.300
85,774
-0.12(-1.27%)
Jul 08, 2020
9.110
9.450
9.100
9.420
45,634
+0.27(+2.95%)
Jul 07, 2020
9.290
9.350
9.120
9.150
25,018
-0.16(-1.72%)
Jul 06, 2020
9.170
9.350
9.140
9.310
33,940
+0.18(+1.97%)
Jul 02, 2020
9.150
9.220
8.970
9.130
48,300
+0.21(+2.35%)
Jul 01, 2020
9.000
9.250
8.920
8.920
77,882
-0.11(-1.22%)
Jun 30, 2020
8.870
9.140
8.760
9.030
66,387
+0.17(+1.92%)
Jun 29, 2020
8.990
9.140
8.760
8.860
29,888
-0.08(-0.89%)
Jun 26, 2020
9.100
9.100
8.800
8.940
40,200
-0.13(-1.43%)
Jun 25, 2020
8.750
9.150
8.750
9.070
39,774
+0.21(+2.37%)
Jun 24, 2020
8.810
8.950
8.600
8.860
54,465
+0.03(+0.34%)
Jun 23, 2020
9.010
9.200
8.830
8.830
157,840
-0.17(-1.89%)
Jun 22, 2020
8.940
9.200
8.810
9.000
60,409
+0.03(+0.33%)
Jun 19, 2020
9.040
9.140
8.960
8.970
65,200
+0.08(+0.90%)
Jun 18, 2020
8.870
9.050
8.850
8.890
38,243
+0.08(+0.91%)
Jun 17, 2020
9.100
9.150
8.800
8.810
107,453
-0.20(-2.22%)
Jun 16, 2020
8.900
9.300
8.805
9.010
116,772
+0.22(+2.50%)
Jun 15, 2020
8.890
9.090
8.780
8.790
73,033
-0.10(-1.12%)
Jun 12, 2020
9.190
9.190
8.650
8.890
119,400
+0.25(+2.89%)
Jun 11, 2020
8.740
8.930
8.280
8.640
136,930
-0.55(-5.98%)
Jun 10, 2020
9.490
9.550
9.000
9.190
220,021
-0.12(-1.29%)
Jun 09, 2020
9.290
9.700
9.200
9.310
321,457
+0.27(+2.99%)
Jun 08, 2020
8.080
9.400
8.060
9.040
1,281,537
-2.66(-22.74%)
Jun 05, 2020
11.78
11.80
11.50
11.70
318,300
+0.06(+0.52%)
Jun 04, 2020
11.55
11.64
11.25
11.64
12,171
+0.09(+0.78%)
Jun 03, 2020
11.35
11.80
11.15
11.55
24,508
+0.25(+2.21%)
Jun 02, 2020
11.19
11.75
11.10
11.30
47,064
+0.29(+2.63%)
Jun 01, 2020
11.04
11.31
10.81
11.01
7,526
-0.10(-0.90%)
May 29, 2020
11.45
11.60
10.97
11.11
31,300
-0.11(-0.98%)
May 28, 2020
11.11
11.45
11.11
11.22
21,577
-0.20(-1.75%)
May 27, 2020
11.06
11.42
10.73
11.42
19,127
+0.52(+4.77%)
May 26, 2020
11.40
11.60
10.70
10.90
28,370
-0.38(-3.37%)
May 22, 2020
11.52
11.52
11.19
11.28
17,000
-0.02(-0.18%)
May 21, 2020
11.40
11.75
11.30
11.30
27,869
-0.20(-1.74%)
May 20, 2020
11.50
11.70
11.31
11.50
12,672
+0.19(+1.68%)
May 19, 2020
11.45
11.96
11.31
11.31
34,220
+0.19(+1.71%)
May 18, 2020
11.50
11.99
11.12
11.12
52,170
-0.32(-2.80%)
May 15, 2020
10.57
11.90
10.57
11.44
14,700
+0.44(+4.00%)
May 14, 2020
10.54
11.23
10.25
11.00
19,129
+0.02(+0.22%)
May 13, 2020
11.50
11.75
10.37
10.98
46,539
-0.77(-6.59%)
May 12, 2020
11.87
12.28
11.63
11.75
22,234
-0.12(-1.01%)
May 11, 2020
12.05
12.44
11.70
11.87
52,435
+0.08(+0.70%)
May 08, 2020
11.91
11.99
11.67
11.79
16,100
-0.01(-0.11%)
May 07, 2020
11.73
11.87
11.73
11.80
28,815
+0.32(+2.79%)
May 06, 2020
11.68
11.68
11.48
11.48
14,261
-0.04(-0.31%)
May 05, 2020
11.78
11.80
11.00
11.52
14,894
+0.02(+0.14%)
May 04, 2020
11.14
11.85
11.10
11.50
26,932
-0.01(-0.09%)
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.