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
Caladrius Bio
(NQ:
CLBS
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 14, 2022
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, 2018
4.240
4.365
4.170
4.170
11,922
-0.06(-1.42%)
Apr 27, 2018
4.165
4.380
4.160
4.230
22,789
+0.03(+0.71%)
Apr 26, 2018
4.410
4.410
4.170
4.200
23,098
-0.26(-5.83%)
Apr 25, 2018
4.424
4.490
4.424
4.460
2,426
-0.04(-0.89%)
Apr 24, 2018
4.600
4.631
4.450
4.500
11,991
-0.11(-2.39%)
Apr 23, 2018
4.580
4.640
4.416
4.610
18,914
-0.02(-0.43%)
Apr 20, 2018
4.570
4.680
4.570
4.630
11,789
+0.11(+2.43%)
Apr 19, 2018
4.660
4.860
4.510
4.520
30,193
-0.15(-3.21%)
Apr 18, 2018
4.850
4.960
4.650
4.670
24,982
-0.21(-4.30%)
Apr 17, 2018
4.860
4.970
4.860
4.880
24,202
+0.02(+0.41%)
Apr 16, 2018
4.970
4.980
4.770
4.860
11,128
-0.13(-2.61%)
Apr 13, 2018
4.990
5.030
4.810
4.990
30,292
+0.00(+0.00%)
Apr 12, 2018
4.910
5.000
4.900
4.990
28,430
+0.02(+0.40%)
Apr 11, 2018
4.980
5.150
4.830
4.970
21,180
-0.06(-1.19%)
Apr 10, 2018
5.350
5.589
4.800
5.030
74,749
-0.28(-5.27%)
Apr 09, 2018
5.100
5.310
4.990
5.310
31,430
+0.23(+4.53%)
Apr 06, 2018
5.170
5.435
4.700
5.080
53,055
-0.12(-2.31%)
Apr 05, 2018
5.310
5.480
5.120
5.200
16,905
-0.14(-2.62%)
Apr 04, 2018
5.372
5.590
5.340
5.340
27,362
-0.08(-1.48%)
Apr 03, 2018
5.480
5.610
5.220
5.420
47,092
+0.00(+0.00%)
Apr 02, 2018
5.820
5.890
5.340
5.420
17,330
-0.42(-7.19%)
Mar 29, 2018
5.840
5.840
5.840
0
+0.23(+4.12%)
Mar 28, 2018
5.550
5.740
5.320
5.609
37,092
+0.06(+1.06%)
Mar 27, 2018
5.630
5.720
5.476
5.550
44,797
-0.17(-2.97%)
Mar 26, 2018
5.890
5.890
5.560
5.720
41,115
-0.18(-3.05%)
Mar 23, 2018
6.160
6.160
5.810
5.900
60,388
-0.19(-3.12%)
Mar 22, 2018
5.830
6.100
5.761
6.090
33,881
+0.20(+3.40%)
Mar 21, 2018
5.870
5.990
5.760
5.890
26,860
-0.06(-1.01%)
Mar 20, 2018
5.930
6.200
5.560
5.950
113,494
-0.01(-0.17%)
Mar 19, 2018
5.940
5.960
5.720
5.960
43,936
+0.04(+0.68%)
Mar 16, 2018
5.820
5.930
5.652
5.920
60,167
+0.14(+2.42%)
Mar 15, 2018
5.840
5.850
5.580
5.780
38,298
-0.02(-0.34%)
Mar 14, 2018
5.780
5.919
5.539
5.800
68,976
+0.05(+0.87%)
Mar 13, 2018
5.790
5.912
5.639
5.750
85,142
+0.14(+2.50%)
Mar 12, 2018
5.550
5.700
5.261
5.610
46,197
+0.06(+1.08%)
Mar 09, 2018
5.340
5.650
5.251
5.550
67,256
+0.18(+3.35%)
Mar 08, 2018
5.990
5.990
5.150
5.370
165,825
-0.36(-6.28%)
Mar 07, 2018
5.400
5.850
5.270
5.730
234,866
+0.25(+4.56%)
Mar 06, 2018
6.320
6.350
5.410
5.480
1,828,059
+0.45(+8.95%)
Mar 05, 2018
4.700
5.099
4.150
5.030
81,445
+0.33(+7.03%)
Mar 02, 2018
4.461
4.760
4.461
4.700
27,263
-0.05(-1.06%)
Mar 01, 2018
4.800
4.889
4.520
4.750
57,011
-0.02(-0.42%)
Feb 28, 2018
4.788
4.990
4.750
4.770
66,036
+0.03(+0.63%)
Feb 27, 2018
4.580
5.140
4.560
4.740
135,889
+0.18(+3.95%)
Feb 26, 2018
4.150
4.640
4.150
4.560
141,677
+0.30(+7.04%)
Feb 23, 2018
4.310
4.310
4.260
4.260
2,565
-0.00(-0.10%)
Feb 22, 2018
4.040
4.300
4.040
4.264
45,579
+0.22(+5.55%)
Feb 21, 2018
3.950
4.060
3.950
4.040
10,141
+0.07(+1.76%)
Feb 20, 2018
4.010
4.010
3.930
3.970
32,421
+0.04(+0.92%)
Feb 16, 2018
3.934
3.934
3.934
0
+0.15(+4.07%)
Feb 15, 2018
3.872
3.950
3.780
3.780
15,056
-0.17(-4.30%)
Feb 14, 2018
3.860
4.140
3.860
3.950
35,185
+0.01(+0.25%)
Feb 13, 2018
3.828
3.941
3.828
3.940
13,636
+0.08(+2.07%)
Feb 12, 2018
3.862
3.900
3.650
3.860
10,460
+0.01(+0.26%)
Feb 09, 2018
3.950
4.094
3.590
3.850
46,605
-0.16(-3.99%)
Feb 08, 2018
4.029
4.075
3.958
4.010
6,755
+0.08(+2.04%)
Feb 07, 2018
3.810
4.000
3.810
3.930
34,652
-0.03(-0.76%)
Feb 06, 2018
3.600
3.970
3.600
3.960
93,795
+0.14(+3.69%)
Feb 05, 2018
4.200
4.200
3.800
3.819
60,607
-0.40(-9.50%)
Feb 02, 2018
4.060
4.280
4.040
4.220
24,658
+0.10(+2.45%)
Feb 01, 2018
4.230
4.400
4.001
4.119
39,142
-0.16(-3.76%)
Jan 31, 2018
4.353
4.353
4.212
4.280
14,290
+0.03(+0.70%)
Jan 30, 2018
4.190
4.309
4.120
4.250
103,535
-0.01(-0.23%)
Jan 29, 2018
4.280
4.410
4.250
4.260
18,084
-0.04(-0.93%)
Jan 26, 2018
4.200
4.320
4.200
4.300
44,581
+0.10(+2.38%)
Jan 25, 2018
4.240
4.300
4.200
4.200
21,324
-0.07(-1.64%)
Jan 24, 2018
4.230
4.379
4.200
4.270
36,615
+0.09(+2.15%)
Jan 23, 2018
4.300
4.320
4.119
4.180
49,096
-0.05(-1.18%)
Jan 22, 2018
4.150
4.230
4.100
4.230
54,950
+0.12(+2.92%)
Jan 19, 2018
4.090
4.150
4.090
4.110
16,194
+0.05(+1.21%)
Jan 18, 2018
4.220
4.220
4.020
4.061
73,479
-0.13(-3.08%)
Jan 17, 2018
4.168
4.260
4.130
4.190
22,289
+0.03(+0.72%)
Jan 16, 2018
4.170
4.350
4.100
4.160
147,361
+0.08(+1.96%)
Jan 12, 2018
4.080
4.080
4.080
0
+0.16(+4.08%)
Jan 11, 2018
3.990
4.005
3.868
3.920
37,431
-0.08(-1.99%)
Jan 10, 2018
3.830
4.021
3.750
4.000
51,395
+0.18(+4.70%)
Jan 09, 2018
3.800
3.830
3.710
3.820
17,855
+0.03(+0.79%)
Jan 08, 2018
3.700
3.850
3.700
3.790
24,230
-0.11(-2.82%)
Jan 05, 2018
3.850
3.930
3.781
3.900
22,850
-0.03(-0.76%)
Jan 04, 2018
4.000
4.000
3.700
3.930
51,305
-0.08(-2.00%)
Jan 03, 2018
3.680
4.120
3.680
4.010
190,496
+0.31(+8.38%)
Jan 02, 2018
3.540
3.850
3.540
3.700
117,797
+0.19(+5.41%)
Dec 29, 2017
3.510
3.510
3.510
0
+0.02(+0.57%)
Dec 28, 2017
3.380
3.490
3.250
3.490
58,654
+0.13(+3.87%)
Dec 27, 2017
3.320
3.500
3.320
3.360
46,726
-0.06(-1.75%)
Dec 26, 2017
3.310
3.420
3.310
3.420
26,951
+0.08(+2.40%)
Dec 22, 2017
3.280
3.350
3.250
3.340
59,082
+0.04(+1.21%)
Dec 21, 2017
3.385
3.400
3.300
3.300
52,784
-0.09(-2.59%)
Dec 20, 2017
3.280
3.452
3.280
3.388
109,675
+0.11(+3.29%)
Dec 19, 2017
3.370
3.420
3.270
3.280
51,665
-0.12(-3.53%)
Dec 18, 2017
3.390
3.490
3.390
3.400
52,690
-0.05(-1.45%)
Dec 15, 2017
3.310
3.516
3.250
3.450
24,210
+0.02(+0.58%)
Dec 14, 2017
3.410
3.600
3.401
3.430
33,943
-0.02(-0.58%)
Dec 13, 2017
3.560
3.588
3.450
3.450
11,924
-0.05(-1.43%)
Dec 12, 2017
3.570
3.580
3.480
3.500
34,600
-0.08(-2.23%)
Dec 11, 2017
3.670
3.670
3.560
3.580
25,614
-0.12(-3.24%)
Dec 08, 2017
3.400
3.930
3.400
3.700
121,542
+0.28(+8.19%)
Dec 07, 2017
3.340
3.420
3.310
3.420
38,965
+0.07(+2.09%)
Dec 06, 2017
3.370
3.370
3.280
3.350
27,923
-0.05(-1.47%)
Dec 05, 2017
3.300
3.410
3.300
3.400
83,095
+0.10(+3.03%)
Dec 04, 2017
3.420
3.420
3.040
3.300
127,815
-0.13(-3.79%)
Dec 01, 2017
3.460
3.460
3.420
3.430
54,715
+0.00(+0.00%)
Nov 30, 2017
3.450
3.506
3.410
3.430
67,259
-0.01(-0.38%)
Nov 29, 2017
3.570
3.588
3.410
3.443
75,889
-0.12(-3.28%)
Nov 28, 2017
3.660
3.660
3.540
3.560
36,891
-0.07(-1.93%)
Nov 27, 2017
3.600
3.710
3.580
3.630
73,595
+0.05(+1.40%)
Nov 24, 2017
3.479
3.600
3.473
3.580
12,244
+0.07(+1.99%)
Nov 22, 2017
3.400
3.580
3.400
3.510
62,715
+0.10(+2.93%)
Nov 21, 2017
3.300
3.470
3.240
3.410
81,047
+0.11(+3.33%)
Nov 20, 2017
3.610
3.780
3.178
3.300
124,748
-0.20(-5.71%)
Nov 17, 2017
3.100
3.550
3.080
3.500
274,819
+0.43(+14.01%)
Nov 16, 2017
2.960
3.093
2.960
3.070
36,374
+0.08(+2.68%)
Nov 15, 2017
2.970
3.000
2.920
2.990
17,220
+0.00(+0.00%)
Nov 14, 2017
3.070
3.080
2.910
2.990
57,464
-0.06(-1.97%)
Nov 13, 2017
2.950
3.120
2.950
3.050
17,538
+0.04(+1.33%)
Nov 10, 2017
3.100
3.180
2.990
3.010
25,371
-0.12(-3.83%)
Nov 09, 2017
2.960
3.140
2.960
3.130
64,505
+0.19(+6.37%)
Nov 08, 2017
2.920
2.996
2.880
2.943
31,198
-0.01(-0.25%)
Nov 07, 2017
2.990
2.990
2.920
2.950
17,157
-0.02(-0.67%)
Nov 06, 2017
2.950
3.040
2.930
2.970
35,201
+0.05(+1.71%)
Nov 03, 2017
2.700
3.085
2.650
2.920
93,163
+0.26(+9.77%)
Nov 02, 2017
2.900
2.900
2.630
2.660
148,416
-0.24(-8.28%)
Nov 01, 2017
3.070
3.180
2.800
2.900
108,548
-0.18(-5.84%)
Oct 31, 2017
3.140
3.190
3.070
3.080
19,372
-0.03(-0.96%)
Oct 30, 2017
3.200
3.220
3.090
3.110
33,078
-0.10(-3.12%)
Oct 27, 2017
3.070
3.100
3.070
3.210
33,815
+0.13(+4.22%)
Oct 26, 2017
3.070
3.120
3.056
3.080
31,335
-0.04(-1.28%)
Oct 25, 2017
3.150
3.250
3.060
3.120
56,533
-0.06(-1.89%)
Oct 24, 2017
3.270
3.290
3.160
3.180
25,533
-0.11(-3.34%)
Oct 23, 2017
3.330
3.440
3.280
3.290
14,422
-0.06(-1.79%)
Oct 20, 2017
3.390
3.390
3.293
3.350
8,822
-0.07(-2.05%)
Oct 19, 2017
3.400
3.430
3.280
3.420
16,190
+0.03(+0.88%)
Oct 18, 2017
3.520
3.612
3.390
3.390
58,011
-0.15(-4.24%)
Oct 17, 2017
3.578
3.680
3.540
3.540
29,255
-0.09(-2.48%)
Oct 16, 2017
3.630
3.720
3.575
3.630
69,967
-0.04(-1.09%)
Oct 13, 2017
3.600
3.710
3.557
3.670
54,835
+0.11(+3.09%)
Oct 12, 2017
3.570
3.680
3.560
3.560
48,596
-0.02(-0.56%)
Oct 11, 2017
3.634
3.640
3.580
3.580
19,805
-0.01(-0.28%)
Oct 10, 2017
3.658
3.662
3.590
3.590
18,181
-0.05(-1.37%)
Oct 09, 2017
3.600
3.674
3.560
3.640
29,605
+0.01(+0.28%)
Oct 06, 2017
3.500
3.644
3.500
3.630
77,946
+0.10(+2.83%)
Oct 05, 2017
3.550
3.710
3.450
3.530
89,893
-0.06(-1.67%)
Oct 04, 2017
3.700
3.810
3.500
3.590
177,738
-0.12(-3.23%)
Oct 03, 2017
3.680
3.810
3.650
3.710
106,504
+0.06(+1.64%)
Oct 02, 2017
3.660
3.800
3.650
3.650
72,343
+0.07(+1.96%)
Sep 29, 2017
3.658
3.690
3.580
3.580
59,142
-0.07(-1.92%)
Sep 28, 2017
3.690
3.730
3.640
3.650
6,903
-0.08(-2.14%)
Sep 27, 2017
3.750
3.870
3.730
3.730
42,763
+0.05(+1.36%)
Sep 26, 2017
3.680
3.872
3.634
3.680
43,657
-0.02(-0.54%)
Sep 25, 2017
3.800
3.850
3.680
3.700
46,819
-0.10(-2.63%)
Sep 22, 2017
3.780
3.920
3.730
3.800
46,412
+0.01(+0.26%)
Sep 21, 2017
3.820
3.841
3.710
3.790
53,104
-0.08(-2.07%)
Sep 20, 2017
3.860
3.878
3.800
3.870
22,543
+0.00(+0.00%)
Sep 19, 2017
3.880
3.940
3.810
3.870
23,119
+0.01(+0.26%)
Sep 18, 2017
3.890
3.936
3.820
3.860
44,674
+0.06(+1.58%)
Sep 15, 2017
3.830
4.000
3.700
3.800
71,620
-0.10(-2.56%)
Sep 14, 2017
3.990
3.991
3.900
3.900
39,076
-0.09(-2.26%)
Sep 13, 2017
3.900
4.090
3.840
3.990
59,728
+0.17(+4.45%)
Sep 12, 2017
3.789
3.900
3.630
3.820
81,444
-0.08(-1.93%)
Sep 11, 2017
3.950
4.080
3.850
3.895
39,033
-0.09(-2.36%)
Sep 08, 2017
3.970
4.071
3.960
3.989
23,990
-0.00(-0.02%)
Sep 07, 2017
4.050
4.103
3.950
3.990
30,752
-0.03(-0.75%)
Sep 06, 2017
3.990
4.120
3.987
4.020
32,707
+0.10(+2.55%)
Sep 05, 2017
4.120
4.166
3.840
3.920
87,705
-0.05(-1.26%)
Sep 01, 2017
4.051
4.106
3.970
3.970
23,280
-0.04(-1.00%)
Aug 31, 2017
4.070
4.220
4.000
4.010
34,591
+0.00(+0.00%)
Aug 30, 2017
4.140
4.168
3.930
4.010
36,054
-0.15(-3.61%)
Aug 29, 2017
4.208
4.280
4.140
4.160
16,695
-0.06(-1.42%)
Aug 28, 2017
4.250
4.270
4.200
4.220
36,943
-0.02(-0.47%)
Aug 25, 2017
4.110
4.240
4.110
4.240
20,055
+0.12(+2.91%)
Aug 24, 2017
4.120
4.230
4.120
4.120
13,334
-0.10(-2.37%)
Aug 23, 2017
4.200
4.295
4.120
4.220
18,003
-0.03(-0.71%)
Aug 22, 2017
4.300
4.320
4.200
4.250
24,432
-0.03(-0.70%)
Aug 21, 2017
4.260
4.300
4.239
4.280
6,429
+0.00(+0.00%)
Aug 18, 2017
4.260
4.320
4.213
4.280
23,309
-0.02(-0.47%)
Aug 17, 2017
4.260
4.300
4.210
4.300
26,718
+0.04(+0.94%)
Aug 16, 2017
4.300
4.300
4.260
4.260
4,957
-0.02(-0.47%)
Aug 15, 2017
4.300
4.300
4.210
4.280
6,413
-0.06(-1.38%)
Aug 14, 2017
3.900
4.350
3.900
4.340
41,761
+0.34(+8.50%)
Aug 11, 2017
4.000
4.050
3.860
4.000
9,196
+0.10(+2.57%)
Aug 10, 2017
3.800
4.050
3.800
3.900
44,260
+0.09(+2.36%)
Aug 09, 2017
3.930
4.050
3.810
3.810
22,835
-0.06(-1.55%)
Aug 08, 2017
3.930
4.050
3.850
3.870
56,912
-0.06(-1.53%)
Aug 07, 2017
3.960
4.000
3.930
3.930
47,665
-0.07(-1.75%)
Aug 04, 2017
4.040
4.200
3.950
4.000
63,849
-0.02(-0.50%)
Aug 03, 2017
4.105
4.130
3.955
4.020
11,752
-0.07(-1.71%)
Aug 02, 2017
4.030
4.100
3.990
4.090
34,469
+0.05(+1.24%)
Aug 01, 2017
4.070
4.123
4.000
4.040
26,763
-0.06(-1.46%)
Jul 31, 2017
4.093
4.100
4.028
4.100
9,028
+0.00(+0.00%)
Jul 28, 2017
4.140
4.220
3.930
4.100
74,390
-0.08(-1.91%)
Jul 27, 2017
4.110
4.210
4.050
4.180
52,194
-0.05(-1.18%)
Jul 26, 2017
4.050
4.250
4.013
4.230
8,614
+0.21(+5.22%)
Jul 25, 2017
4.200
4.200
4.020
4.020
15,065
-0.19(-4.51%)
Jul 24, 2017
4.090
4.090
3.970
4.210
16,244
+0.13(+3.19%)
Jul 21, 2017
4.060
4.230
4.060
4.080
9,770
+0.02(+0.49%)
Jul 20, 2017
4.090
4.131
4.050
4.060
14,859
+0.02(+0.50%)
Jul 19, 2017
4.120
4.444
4.040
4.040
46,189
-0.16(-3.81%)
Jul 18, 2017
4.000
4.200
4.000
4.200
21,373
+0.20(+5.00%)
Jul 17, 2017
4.120
4.120
4.000
4.000
25,941
-0.10(-2.44%)
Jul 14, 2017
4.070
4.240
4.000
4.100
5,508
+0.08(+1.99%)
Jul 13, 2017
4.130
4.185
4.020
4.020
3,639
-0.10(-2.43%)
Jul 12, 2017
3.980
4.220
3.980
4.120
44,544
+0.15(+3.78%)
Jul 11, 2017
4.190
4.270
3.930
3.970
68,355
-0.19(-4.57%)
Jul 10, 2017
4.260
4.300
4.111
4.160
19,630
-0.16(-3.70%)
Jul 07, 2017
4.350
4.670
4.270
4.320
22,596
+0.00(+0.00%)
Jul 06, 2017
4.530
4.540
4.250
4.320
36,029
-0.26(-5.68%)
Jul 05, 2017
4.650
4.700
4.540
4.580
17,999
-0.13(-2.76%)
Jul 03, 2017
4.630
4.710
4.480
4.710
49,594
+0.06(+1.29%)
Jun 30, 2017
4.590
4.740
4.400
4.650
84,028
+0.10(+2.20%)
Jun 29, 2017
4.480
4.580
4.370
4.550
16,325
+0.04(+0.89%)
Jun 28, 2017
4.570
4.630
4.505
4.510
9,255
+0.01(+0.22%)
Jun 27, 2017
4.850
4.850
4.500
4.500
28,661
-0.33(-6.83%)
Jun 26, 2017
4.470
4.850
4.390
4.830
88,856
+0.33(+7.33%)
Jun 23, 2017
4.245
4.500
4.120
4.500
45,380
+0.22(+5.14%)
Jun 22, 2017
4.200
4.360
4.137
4.280
14,643
+0.10(+2.39%)
Jun 21, 2017
4.440
4.450
4.120
4.180
40,982
-0.22(-5.00%)
Jun 20, 2017
4.370
4.540
4.370
4.400
9,704
+0.04(+0.92%)
Jun 19, 2017
4.500
4.625
4.350
4.360
47,379
-0.15(-3.33%)
Jun 16, 2017
4.650
4.740
4.510
4.510
50,158
-0.18(-3.84%)
Jun 15, 2017
4.589
4.690
4.440
4.690
49,927
-0.03(-0.64%)
Jun 14, 2017
4.710
4.750
4.619
4.720
8,194
-0.01(-0.21%)
Jun 13, 2017
4.718
4.974
4.710
4.730
7,396
+0.02(+0.42%)
Jun 12, 2017
4.770
4.890
4.536
4.710
12,160
-0.10(-2.08%)
Jun 09, 2017
4.700
4.883
4.700
4.810
8,778
+0.08(+1.69%)
Jun 08, 2017
4.460
4.740
4.410
4.730
19,256
+0.19(+4.19%)
Jun 07, 2017
4.630
4.650
4.540
4.540
3,923
-0.05(-1.09%)
Jun 06, 2017
4.480
4.680
4.480
4.590
9,349
+0.04(+0.88%)
Jun 05, 2017
4.700
4.730
4.485
4.550
6,738
-0.21(-4.41%)
Jun 02, 2017
4.540
4.760
4.460
4.760
36,891
+0.23(+5.08%)
Jun 01, 2017
4.648
4.740
4.530
4.530
9,978
-0.13(-2.79%)
May 31, 2017
4.549
4.740
4.549
4.660
19,686
+0.08(+1.75%)
May 30, 2017
4.450
4.590
4.400
4.580
33,452
+0.09(+2.00%)
May 26, 2017
4.620
4.660
4.490
4.490
22,384
-0.17(-3.65%)
May 25, 2017
4.640
4.700
4.500
4.660
16,631
-0.04(-0.85%)
May 24, 2017
4.720
4.750
4.560
4.700
13,013
+0.01(+0.21%)
May 23, 2017
4.690
4.780
4.460
4.690
34,874
-0.05(-1.05%)
May 22, 2017
4.850
4.850
4.570
4.740
50,489
-0.17(-3.46%)
May 19, 2017
5.240
5.240
4.820
4.910
45,754
-0.22(-4.29%)
May 18, 2017
5.100
5.320
5.050
5.130
37,236
+0.05(+0.98%)
May 17, 2017
5.390
5.400
4.990
5.080
38,063
-0.29(-5.40%)
May 16, 2017
5.540
5.540
5.043
5.370
69,014
+0.04(+0.75%)
May 15, 2017
4.980
5.350
4.980
5.330
84,156
+0.35(+7.03%)
May 12, 2017
4.850
4.980
4.843
4.980
6,437
+0.09(+1.84%)
May 11, 2017
4.810
4.900
4.800
4.890
7,637
-0.01(-0.20%)
May 10, 2017
5.050
5.050
4.760
4.900
27,696
-0.14(-2.78%)
May 09, 2017
5.320
5.320
5.000
5.040
42,247
-0.32(-5.97%)
May 08, 2017
5.150
5.360
5.130
5.360
90,121
+0.22(+4.28%)
May 05, 2017
5.040
5.150
4.905
5.140
25,803
+0.18(+3.63%)
May 04, 2017
4.925
4.960
4.875
4.960
42,556
+0.03(+0.61%)
May 03, 2017
4.950
4.950
4.830
4.930
9,059
+0.07(+1.36%)
May 02, 2017
4.830
4.925
4.830
4.864
10,964
+0.00(+0.05%)
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.