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
Cyclacel Pharmaceuti
(NQ:
CYCC
)
2.640
+0.620 (+30.69%)
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 30, 2021
7.600
7.750
6.970
7.110
680,200
+0.00(+0.00%)
Apr 29, 2021
7.110
7.330
7.050
7.110
329,009
-0.12(-1.66%)
Apr 28, 2021
7.090
7.290
7.090
7.230
31,956
+0.08(+1.12%)
Apr 27, 2021
7.250
7.330
7.050
7.150
37,135
-0.09(-1.24%)
Apr 26, 2021
6.950
7.240
6.840
7.240
53,290
+0.40(+5.85%)
Apr 23, 2021
6.800
7.010
6.790
6.840
42,700
+0.05(+0.74%)
Apr 22, 2021
6.970
7.100
6.700
6.790
75,306
-0.15(-2.16%)
Apr 21, 2021
6.250
7.060
6.250
6.940
354,377
+0.52(+8.10%)
Apr 20, 2021
6.380
6.550
6.060
6.420
121,900
-0.06(-0.93%)
Apr 19, 2021
6.520
6.699
6.340
6.480
97,171
-0.04(-0.61%)
Apr 16, 2021
6.750
6.947
6.430
6.520
99,300
-0.30(-4.40%)
Apr 15, 2021
7.140
7.240
6.660
6.820
72,239
-0.21(-2.99%)
Apr 14, 2021
6.860
7.310
6.860
7.030
68,792
+0.17(+2.48%)
Apr 13, 2021
7.150
7.188
6.820
6.860
63,853
-0.26(-3.65%)
Apr 12, 2021
7.360
7.520
6.810
7.120
194,774
-0.28(-3.78%)
Apr 09, 2021
7.530
7.630
7.300
7.400
200,000
-0.16(-2.12%)
Apr 08, 2021
7.180
7.600
7.170
7.560
226,110
+0.41(+5.73%)
Apr 07, 2021
7.110
7.260
7.060
7.150
105,022
-0.03(-0.42%)
Apr 06, 2021
7.020
7.380
6.930
7.180
126,060
+0.16(+2.28%)
Apr 05, 2021
7.640
7.640
6.980
7.020
86,008
-0.46(-6.15%)
Apr 01, 2021
7.200
7.520
7.160
7.480
163,400
+0.37(+5.20%)
Mar 31, 2021
6.760
7.290
6.760
7.110
94,068
+0.43(+6.44%)
Mar 30, 2021
6.620
6.900
6.530
6.680
136,593
-0.07(-1.04%)
Mar 29, 2021
7.390
7.471
6.750
6.750
159,598
-0.65(-8.78%)
Mar 26, 2021
7.470
7.590
7.060
7.400
118,500
-0.03(-0.40%)
Mar 25, 2021
7.230
7.530
6.910
7.430
263,563
+0.20(+2.77%)
Mar 24, 2021
7.780
7.850
7.200
7.230
92,168
-0.50(-6.47%)
Mar 23, 2021
7.980
8.020
7.550
7.730
113,639
-0.23(-2.89%)
Mar 22, 2021
8.350
8.490
7.840
7.960
117,326
-0.43(-5.13%)
Mar 19, 2021
8.200
8.590
8.000
8.390
258,300
+0.24(+2.94%)
Mar 18, 2021
8.380
8.630
8.000
8.150
179,332
-0.19(-2.28%)
Mar 17, 2021
7.910
8.610
7.910
8.340
156,632
+0.08(+0.97%)
Mar 16, 2021
8.780
8.780
7.850
8.260
500,607
-0.43(-4.95%)
Mar 15, 2021
7.430
8.950
7.430
8.690
1,231,906
+1.14(+15.10%)
Mar 12, 2021
7.340
7.936
7.220
7.550
1,226,000
-0.32(-4.07%)
Mar 11, 2021
7.220
8.000
7.170
7.870
913,012
+0.66(+9.15%)
Mar 10, 2021
7.360
7.480
6.850
7.210
436,722
+0.00(+0.00%)
Mar 09, 2021
6.150
7.660
6.150
7.210
1,073,042
+1.16(+19.17%)
Mar 08, 2021
6.320
6.540
5.900
6.050
377,374
-0.12(-1.94%)
Mar 05, 2021
6.050
6.290
5.540
6.170
315,700
+0.07(+1.15%)
Mar 04, 2021
6.750
6.890
5.710
6.100
610,210
-0.66(-9.76%)
Mar 03, 2021
7.450
7.630
6.550
6.760
518,668
-0.61(-8.28%)
Mar 02, 2021
7.410
7.880
7.280
7.370
187,842
-0.10(-1.34%)
Mar 01, 2021
7.089
7.665
6.920
7.470
385,066
+0.57(+8.26%)
Feb 26, 2021
7.130
7.150
6.450
6.900
396,000
-0.10(-1.43%)
Feb 25, 2021
7.340
7.890
6.950
7.000
512,421
-0.41(-5.53%)
Feb 24, 2021
7.310
7.650
7.090
7.410
568,439
+0.15(+2.07%)
Feb 23, 2021
7.380
7.530
6.310
7.260
880,199
-0.50(-6.44%)
Feb 22, 2021
8.280
8.450
7.600
7.760
360,194
-0.75(-8.81%)
Feb 19, 2021
8.370
8.720
8.030
8.510
696,600
+0.40(+4.93%)
Feb 18, 2021
8.790
8.820
8.020
8.110
630,768
-0.84(-9.39%)
Feb 17, 2021
9.040
9.050
8.510
8.950
565,731
-0.19(-2.08%)
Feb 16, 2021
9.260
9.530
8.860
9.140
659,921
+0.02(+0.22%)
Feb 12, 2021
9.310
9.690
9.020
9.120
597,100
-0.57(-5.88%)
Feb 11, 2021
9.520
10.27
9.110
9.690
1,045,920
+0.24(+2.54%)
Feb 10, 2021
10.09
10.18
8.650
9.450
1,878,257
-0.71(-6.99%)
Feb 09, 2021
8.920
11.42
8.600
10.16
9,872,840
+1.01(+11.04%)
Feb 08, 2021
9.020
9.550
8.750
9.150
1,912,657
+0.33(+3.74%)
Feb 05, 2021
7.810
10.62
7.670
8.820
6,815,600
+1.17(+15.29%)
Feb 04, 2021
7.050
7.750
7.050
7.650
440,019
+0.64(+9.13%)
Feb 03, 2021
7.240
7.390
6.960
7.010
277,711
-0.24(-3.31%)
Feb 02, 2021
7.440
7.440
6.980
7.250
207,141
-0.10(-1.36%)
Feb 01, 2021
7.050
7.670
6.780
7.350
673,551
+0.32(+4.55%)
Jan 29, 2021
7.640
7.760
7.010
7.030
194,200
-0.57(-7.50%)
Jan 28, 2021
7.800
7.850
7.350
7.600
519,338
+0.21(+2.84%)
Jan 27, 2021
7.300
8.130
7.300
7.390
399,993
-0.17(-2.25%)
Jan 26, 2021
7.500
7.590
7.230
7.560
215,397
+0.21(+2.86%)
Jan 25, 2021
7.500
7.620
7.221
7.350
310,111
-0.08(-1.08%)
Jan 22, 2021
7.380
7.520
7.230
7.430
145,000
+0.07(+0.95%)
Jan 21, 2021
7.350
7.470
7.250
7.360
120,918
+0.15(+2.08%)
Jan 20, 2021
7.490
7.630
7.100
7.210
204,156
-0.34(-4.50%)
Jan 19, 2021
7.410
7.770
7.110
7.550
469,114
+0.20(+2.72%)
Jan 15, 2021
8.860
9.020
7.150
7.350
1,040,700
-1.66(-18.42%)
Jan 14, 2021
8.870
9.460
8.720
9.010
192,765
+0.15(+1.69%)
Jan 13, 2021
8.920
9.020
8.570
8.860
174,655
+0.03(+0.34%)
Jan 12, 2021
9.410
9.770
8.740
8.830
257,267
-0.70(-7.35%)
Jan 11, 2021
9.090
9.550
8.860
9.530
472,026
+0.67(+7.56%)
Jan 08, 2021
8.110
8.940
8.110
8.860
452,200
+0.75(+9.25%)
Jan 07, 2021
8.070
8.400
8.060
8.110
110,750
+0.18(+2.27%)
Jan 06, 2021
7.750
8.040
7.620
7.930
169,829
+0.19(+2.45%)
Jan 05, 2021
7.850
8.190
7.510
7.740
199,355
-0.23(-2.89%)
Jan 04, 2021
7.890
8.100
7.630
7.970
279,629
+0.16(+2.05%)
Dec 31, 2020
7.810
7.810
7.810
775,974
+0.66(+9.23%)
Dec 30, 2020
8.370
8.450
7.090
7.150
775,974
-1.03(-12.59%)
Dec 29, 2020
8.820
9.200
8.010
8.180
533,904
-0.75(-8.40%)
Dec 28, 2020
7.960
9.020
7.888
8.930
816,919
+0.91(+11.35%)
Dec 24, 2020
8.540
8.770
7.455
8.020
615,900
-0.43(-5.09%)
Dec 23, 2020
6.230
8.840
6.190
8.450
3,686,686
+2.05(+32.03%)
Dec 22, 2020
4.500
7.070
4.500
6.400
10,980,737
+2.12(+49.53%)
Dec 21, 2020
4.240
4.390
4.160
4.280
82,421
+0.05(+1.18%)
Dec 18, 2020
4.130
4.300
4.070
4.230
103,600
+0.10(+2.42%)
Dec 17, 2020
4.230
4.310
4.070
4.130
131,262
-0.14(-3.28%)
Dec 16, 2020
4.440
4.450
4.260
4.270
70,417
-0.17(-3.83%)
Dec 15, 2020
4.310
4.570
4.290
4.440
221,851
+0.15(+3.50%)
Dec 14, 2020
4.310
4.430
4.210
4.290
102,958
-0.03(-0.69%)
Dec 11, 2020
4.420
4.461
4.200
4.320
154,500
-0.10(-2.26%)
Dec 10, 2020
4.340
4.720
4.280
4.420
406,799
+0.02(+0.45%)
Dec 09, 2020
4.450
4.450
3.980
4.400
461,666
-0.03(-0.68%)
Dec 08, 2020
4.250
4.450
4.170
4.430
260,632
+0.21(+4.98%)
Dec 07, 2020
4.240
4.350
4.098
4.220
117,770
+0.05(+1.20%)
Dec 04, 2020
4.160
4.340
4.110
4.170
188,800
+0.01(+0.24%)
Dec 03, 2020
4.160
4.240
4.000
4.160
221,647
+0.04(+0.97%)
Dec 02, 2020
3.750
4.190
3.690
4.120
606,833
+0.37(+9.87%)
Dec 01, 2020
4.000
4.000
3.710
3.750
108,974
-0.17(-4.34%)
Nov 30, 2020
3.880
3.990
3.670
3.920
130,844
+0.07(+1.82%)
Nov 27, 2020
3.720
3.980
3.720
3.850
97,500
+0.12(+3.22%)
Nov 25, 2020
3.580
3.830
3.537
3.730
166,000
+0.20(+5.67%)
Nov 24, 2020
3.580
3.610
3.530
3.530
20,744
+0.02(+0.57%)
Nov 23, 2020
3.420
3.600
3.420
3.510
90,740
+0.08(+2.33%)
Nov 20, 2020
3.500
3.500
3.400
3.430
84,000
-0.09(-2.56%)
Nov 19, 2020
3.580
3.580
3.475
3.520
25,238
-0.03(-0.85%)
Nov 18, 2020
3.520
3.590
3.510
3.550
29,942
+0.05(+1.43%)
Nov 17, 2020
3.590
3.600
3.500
3.500
27,665
-0.08(-2.23%)
Nov 16, 2020
3.610
3.610
3.530
3.580
55,601
+0.04(+1.13%)
Nov 13, 2020
3.430
3.560
3.382
3.540
67,500
+0.07(+2.02%)
Nov 12, 2020
3.570
3.620
3.390
3.470
45,097
-0.04(-1.14%)
Nov 11, 2020
3.460
3.510
3.340
3.510
80,863
+0.13(+3.85%)
Nov 10, 2020
3.350
3.450
3.270
3.380
49,743
+0.05(+1.50%)
Nov 09, 2020
3.330
3.380
3.250
3.330
53,980
+0.06(+1.83%)
Nov 06, 2020
3.310
3.310
3.210
3.270
27,200
-0.01(-0.30%)
Nov 05, 2020
3.280
3.375
3.250
3.280
27,960
+0.02(+0.61%)
Nov 04, 2020
3.290
3.392
3.230
3.260
24,202
-0.02(-0.61%)
Nov 03, 2020
3.290
3.350
3.220
3.280
14,266
+0.04(+1.23%)
Nov 02, 2020
3.300
3.300
3.180
3.240
56,618
-0.02(-0.61%)
Oct 30, 2020
3.370
3.400
3.200
3.260
45,900
-0.16(-4.68%)
Oct 29, 2020
3.200
3.420
3.160
3.420
90,739
+0.21(+6.54%)
Oct 28, 2020
3.310
3.320
3.120
3.210
136,530
-0.17(-5.03%)
Oct 27, 2020
3.440
3.470
3.300
3.380
79,002
+0.00(+0.00%)
Oct 26, 2020
4.060
4.080
3.360
3.380
766,537
-0.39(-10.34%)
Oct 23, 2020
4.040
4.045
3.650
3.770
355,400
-0.32(-7.82%)
Oct 22, 2020
4.060
4.150
4.000
4.090
78,689
+0.02(+0.41%)
Oct 21, 2020
4.040
4.130
4.000
4.074
51,273
+0.02(+0.58%)
Oct 20, 2020
4.030
4.070
3.950
4.050
65,374
+0.02(+0.50%)
Oct 19, 2020
3.900
4.190
3.880
4.030
331,429
+0.14(+3.60%)
Oct 16, 2020
4.020
4.084
3.820
3.890
149,500
-0.13(-3.23%)
Oct 15, 2020
4.140
4.140
4.000
4.020
93,565
-0.11(-2.55%)
Oct 14, 2020
4.010
4.250
3.950
4.125
487,353
+0.08(+2.10%)
Oct 13, 2020
3.950
4.090
3.930
4.040
62,583
+0.11(+2.80%)
Oct 12, 2020
3.920
4.040
3.880
3.930
86,382
-0.01(-0.25%)
Oct 09, 2020
4.000
4.000
3.850
3.940
77,800
-0.03(-0.76%)
Oct 08, 2020
4.000
4.092
3.845
3.970
180,794
-0.05(-1.24%)
Oct 07, 2020
4.050
4.100
3.970
4.020
127,415
-0.03(-0.74%)
Oct 06, 2020
3.800
4.250
3.790
4.050
1,002,946
+0.25(+6.58%)
Oct 05, 2020
3.700
3.820
3.630
3.800
95,369
+0.13(+3.54%)
Oct 02, 2020
3.570
3.720
3.570
3.670
52,900
+0.10(+2.80%)
Oct 01, 2020
3.680
3.680
3.510
3.570
58,960
-0.08(-2.19%)
Sep 30, 2020
3.740
3.765
3.630
3.650
49,573
-0.05(-1.35%)
Sep 29, 2020
3.450
3.790
3.450
3.700
230,546
+0.22(+6.32%)
Sep 28, 2020
3.500
3.530
3.450
3.480
84,683
+0.05(+1.46%)
Sep 25, 2020
3.310
3.460
3.290
3.430
63,400
+0.10(+3.00%)
Sep 24, 2020
3.300
3.400
3.190
3.330
116,397
-0.01(-0.30%)
Sep 23, 2020
3.460
3.500
3.340
3.340
48,513
-0.12(-3.47%)
Sep 22, 2020
3.570
3.590
3.460
3.460
60,400
-0.10(-2.81%)
Sep 21, 2020
3.700
3.705
3.480
3.560
103,045
-0.18(-4.81%)
Sep 18, 2020
3.730
3.760
3.510
3.740
151,700
-0.03(-0.80%)
Sep 17, 2020
3.430
3.870
3.430
3.770
523,185
+0.31(+8.96%)
Sep 16, 2020
3.480
3.500
3.420
3.460
60,048
+0.01(+0.29%)
Sep 15, 2020
3.390
3.510
3.390
3.450
70,763
+0.10(+2.99%)
Sep 14, 2020
3.360
3.460
3.270
3.350
76,235
+0.04(+1.21%)
Sep 11, 2020
3.400
3.400
3.243
3.310
47,800
-0.07(-2.07%)
Sep 10, 2020
3.290
3.470
3.260
3.380
193,883
+0.08(+2.42%)
Sep 09, 2020
3.250
3.340
3.250
3.300
50,612
+0.05(+1.54%)
Sep 08, 2020
3.250
3.300
3.230
3.250
59,765
-0.04(-1.07%)
Sep 04, 2020
3.400
3.400
3.230
3.285
162,900
-0.12(-3.67%)
Sep 03, 2020
3.720
3.720
3.310
3.410
380,749
-0.35(-9.31%)
Sep 02, 2020
3.800
3.820
3.650
3.760
147,072
-0.06(-1.57%)
Sep 01, 2020
3.820
3.850
3.770
3.820
81,168
+0.00(+0.00%)
Aug 31, 2020
3.880
3.880
3.750
3.820
126,496
-0.07(-1.80%)
Aug 28, 2020
3.870
3.963
3.850
3.890
82,100
+0.00(+0.00%)
Aug 27, 2020
4.030
4.110
3.830
3.890
188,714
-0.19(-4.66%)
Aug 26, 2020
4.120
4.180
4.030
4.080
60,933
-0.08(-1.92%)
Aug 25, 2020
4.080
4.160
4.020
4.160
96,349
+0.06(+1.46%)
Aug 24, 2020
4.260
4.260
4.030
4.100
198,010
-0.12(-2.84%)
Aug 21, 2020
4.250
4.300
4.210
4.220
66,700
-0.08(-1.86%)
Aug 20, 2020
4.330
4.350
4.200
4.300
117,601
-0.06(-1.38%)
Aug 19, 2020
4.330
4.440
4.320
4.360
72,307
+0.03(+0.69%)
Aug 18, 2020
4.350
4.450
4.290
4.330
169,077
-0.04(-0.92%)
Aug 17, 2020
4.480
4.500
4.310
4.370
108,745
-0.12(-2.67%)
Aug 14, 2020
4.370
4.490
4.270
4.490
337,700
+0.18(+4.18%)
Aug 13, 2020
4.190
4.430
4.190
4.310
370,523
-0.25(-5.48%)
Aug 12, 2020
4.760
4.810
4.430
4.560
793,187
-0.10(-2.15%)
Aug 11, 2020
4.900
4.910
4.640
4.660
292,531
-0.25(-5.09%)
Aug 10, 2020
4.770
4.940
4.770
4.910
100,196
+0.15(+3.15%)
Aug 07, 2020
4.770
4.810
4.705
4.760
89,800
-0.01(-0.21%)
Aug 06, 2020
5.000
5.010
4.750
4.770
198,410
-0.24(-4.79%)
Aug 05, 2020
4.930
5.190
4.850
5.010
347,654
+0.15(+3.09%)
Aug 04, 2020
4.770
4.930
4.750
4.860
122,549
+0.06(+1.25%)
Aug 03, 2020
4.910
4.940
4.700
4.800
393,064
-0.15(-3.03%)
Jul 31, 2020
4.730
5.310
4.470
4.950
1,883,600
+0.33(+7.14%)
Jul 30, 2020
4.400
4.650
4.300
4.620
647,105
+0.20(+4.52%)
Jul 29, 2020
4.490
4.490
4.350
4.420
84,536
-0.04(-0.90%)
Jul 28, 2020
4.430
4.480
4.395
4.460
89,608
+0.01(+0.22%)
Jul 27, 2020
4.540
4.630
4.410
4.450
123,118
-0.05(-1.11%)
Jul 24, 2020
4.540
4.540
4.400
4.500
95,700
-0.04(-0.88%)
Jul 23, 2020
4.720
4.720
4.470
4.540
186,913
-0.15(-3.20%)
Jul 22, 2020
4.850
4.850
4.620
4.690
150,615
-0.15(-3.10%)
Jul 21, 2020
4.740
4.890
4.550
4.840
242,021
+0.19(+4.09%)
Jul 20, 2020
4.480
4.840
4.460
4.650
995,052
+0.17(+3.79%)
Jul 17, 2020
4.450
4.540
4.420
4.480
131,200
+0.00(+0.00%)
Jul 16, 2020
4.420
4.520
4.380
4.480
110,578
+0.04(+0.90%)
Jul 15, 2020
4.420
4.450
4.350
4.440
107,108
+0.08(+1.83%)
Jul 14, 2020
4.380
4.400
4.260
4.360
183,136
-0.02(-0.46%)
Jul 13, 2020
4.510
4.580
4.350
4.380
296,068
-0.06(-1.35%)
Jul 10, 2020
4.440
4.590
4.440
4.440
107,800
-0.03(-0.67%)
Jul 09, 2020
4.550
4.570
4.380
4.470
101,229
-0.11(-2.40%)
Jul 08, 2020
4.380
4.640
4.330
4.580
252,794
+0.17(+3.85%)
Jul 07, 2020
4.490
4.540
4.400
4.410
98,125
-0.06(-1.34%)
Jul 06, 2020
4.570
4.590
4.350
4.470
330,560
-0.06(-1.32%)
Jul 02, 2020
4.570
4.580
4.490
4.530
210,300
-0.05(-1.09%)
Jul 01, 2020
4.650
4.710
4.510
4.580
136,377
-0.07(-1.51%)
Jun 30, 2020
4.740
4.770
4.500
4.650
253,495
+0.01(+0.22%)
Jun 29, 2020
4.700
4.840
4.520
4.640
249,445
+0.08(+1.75%)
Jun 26, 2020
4.790
4.790
4.490
4.560
220,300
-0.14(-2.98%)
Jun 25, 2020
4.590
4.830
4.450
4.700
392,153
+0.08(+1.73%)
Jun 24, 2020
4.480
4.660
4.330
4.620
551,571
+0.08(+1.76%)
Jun 23, 2020
4.490
4.600
4.470
4.540
168,074
+0.07(+1.57%)
Jun 22, 2020
4.670
4.670
4.410
4.470
230,594
-0.02(-0.45%)
Jun 19, 2020
4.760
4.850
4.490
4.490
240,400
-0.26(-5.47%)
Jun 18, 2020
4.550
4.850
4.550
4.750
188,307
+0.18(+3.94%)
Jun 17, 2020
4.790
4.790
4.570
4.570
132,631
-0.23(-4.79%)
Jun 16, 2020
4.780
4.910
4.690
4.800
151,525
+0.16(+3.45%)
Jun 15, 2020
4.390
4.780
4.320
4.640
246,017
+0.11(+2.54%)
Jun 12, 2020
4.600
4.705
4.373
4.525
211,600
+0.08(+1.91%)
Jun 11, 2020
4.730
4.870
4.410
4.440
304,122
-0.53(-10.66%)
Jun 10, 2020
5.170
5.180
4.860
4.970
212,082
-0.18(-3.50%)
Jun 09, 2020
5.040
5.260
5.010
5.150
199,714
-0.01(-0.19%)
Jun 08, 2020
4.820
5.240
4.750
5.160
552,758
+0.28(+5.74%)
Jun 05, 2020
4.810
4.950
4.758
4.880
399,200
+0.07(+1.46%)
Jun 04, 2020
4.760
4.950
4.710
4.810
369,057
-0.02(-0.41%)
Jun 03, 2020
4.900
4.980
4.690
4.830
517,481
-0.08(-1.63%)
Jun 02, 2020
5.060
5.130
4.880
4.910
373,485
-0.14(-2.77%)
Jun 01, 2020
4.970
5.180
4.910
5.050
315,273
+0.03(+0.60%)
May 29, 2020
5.310
5.370
4.900
5.020
704,900
-0.38(-7.04%)
May 28, 2020
5.440
5.620
5.340
5.400
218,314
-0.23(-4.09%)
May 27, 2020
5.580
5.740
5.200
5.630
730,046
-0.21(-3.60%)
May 26, 2020
5.950
5.950
5.410
5.840
1,035,206
+0.48(+8.96%)
May 22, 2020
5.360
5.690
5.160
5.360
1,890,000
+0.19(+3.68%)
May 21, 2020
4.590
5.290
4.570
5.170
2,215,865
+0.58(+12.64%)
May 20, 2020
4.450
4.650
4.300
4.590
717,351
+0.22(+5.03%)
May 19, 2020
4.170
4.770
4.080
4.370
3,474,909
+0.25(+6.07%)
May 18, 2020
4.130
4.170
4.060
4.120
509,082
+0.01(+0.24%)
May 15, 2020
4.130
4.240
4.100
4.110
393,800
-0.09(-2.14%)
May 14, 2020
4.080
4.220
4.070
4.200
699,178
-0.02(-0.47%)
May 13, 2020
4.670
4.890
4.050
4.220
7,905,407
+0.09(+2.18%)
May 12, 2020
4.150
4.300
4.080
4.130
696,781
-0.04(-0.96%)
May 11, 2020
4.120
4.170
4.070
4.170
471,223
+0.05(+1.21%)
May 08, 2020
4.100
4.180
4.070
4.120
474,600
+0.03(+0.73%)
May 07, 2020
4.070
4.190
4.050
4.090
348,506
+0.03(+0.74%)
May 06, 2020
4.210
4.300
4.030
4.060
501,540
-0.10(-2.40%)
May 05, 2020
4.270
4.390
4.150
4.160
1,018,122
-0.02(-0.48%)
May 04, 2020
4.060
4.240
4.030
4.180
716,224
+0.10(+2.45%)
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.