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
Protagonist Therapeutics Inc
(NQ:
PTGX
)
28.15
+0.44 (+1.59%)
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, 2020
7.200
7.200
6.670
6.750
114,956
-0.36(-5.06%)
Apr 29, 2020
7.090
7.470
7.000
7.110
132,573
+0.13(+1.86%)
Apr 28, 2020
6.680
7.010
6.500
6.980
168,115
+0.50(+7.72%)
Apr 27, 2020
6.530
6.730
6.440
6.480
172,822
-0.03(-0.46%)
Apr 24, 2020
6.740
6.740
6.450
6.510
75,300
-0.24(-3.56%)
Apr 23, 2020
6.940
7.040
6.720
6.750
138,168
-0.10(-1.46%)
Apr 22, 2020
6.680
7.000
6.470
6.850
106,101
+0.26(+3.95%)
Apr 21, 2020
6.690
6.780
6.480
6.590
49,564
-0.25(-3.65%)
Apr 20, 2020
7.040
7.440
6.800
6.840
108,515
-0.37(-5.13%)
Apr 17, 2020
7.220
7.720
7.085
7.210
141,800
+0.10(+1.41%)
Apr 16, 2020
6.870
7.140
6.610
7.110
93,403
+0.29(+4.25%)
Apr 15, 2020
6.930
7.100
6.680
6.820
147,784
-0.33(-4.62%)
Apr 14, 2020
7.120
7.350
6.970
7.150
112,264
+0.17(+2.44%)
Apr 13, 2020
6.870
7.050
6.830
6.980
66,466
+0.03(+0.43%)
Apr 09, 2020
6.950
7.170
6.660
6.950
119,400
+0.07(+1.02%)
Apr 08, 2020
6.570
6.940
6.390
6.880
131,798
+0.41(+6.34%)
Apr 07, 2020
6.820
6.900
6.360
6.470
121,039
-0.25(-3.72%)
Apr 06, 2020
6.440
6.860
6.290
6.720
137,337
+0.53(+8.56%)
Apr 03, 2020
6.220
6.340
6.000
6.190
131,900
-0.06(-0.96%)
Apr 02, 2020
6.150
6.540
6.020
6.250
142,641
+0.02(+0.32%)
Apr 01, 2020
6.770
6.950
6.020
6.230
172,567
-0.83(-11.76%)
Mar 31, 2020
7.160
7.360
6.860
7.060
297,787
-0.11(-1.53%)
Mar 30, 2020
6.480
7.190
6.280
7.170
139,451
+0.75(+11.68%)
Mar 27, 2020
6.090
6.670
5.810
6.420
140,100
+0.09(+1.42%)
Mar 26, 2020
6.220
6.590
6.120
6.330
165,046
+0.13(+2.10%)
Mar 25, 2020
6.200
6.430
6.020
6.200
210,000
-0.01(-0.16%)
Mar 24, 2020
6.250
6.430
5.910
6.210
95,879
+0.21(+3.50%)
Mar 23, 2020
5.890
6.120
5.440
6.000
130,863
+0.35(+6.19%)
Mar 20, 2020
6.000
6.560
5.650
5.650
202,800
-0.34(-5.68%)
Mar 19, 2020
5.390
6.910
5.390
5.990
185,312
+0.59(+10.93%)
Mar 18, 2020
6.380
6.570
5.300
5.400
148,785
-1.30(-19.40%)
Mar 17, 2020
6.980
6.980
6.385
6.700
182,478
-0.12(-1.76%)
Mar 16, 2020
6.500
7.410
6.500
6.820
196,723
-1.08(-13.67%)
Mar 13, 2020
6.700
7.950
6.700
7.900
240,800
+1.22(+18.26%)
Mar 12, 2020
6.660
7.000
6.560
6.680
195,056
-0.48(-6.70%)
Mar 11, 2020
7.330
7.480
6.610
7.160
392,574
-0.47(-6.16%)
Mar 10, 2020
7.700
7.740
7.350
7.630
105,466
+0.11(+1.46%)
Mar 09, 2020
7.580
8.060
7.450
7.520
128,823
-0.59(-7.27%)
Mar 06, 2020
8.250
8.440
7.960
8.110
89,900
-0.39(-4.59%)
Mar 05, 2020
8.800
8.920
8.440
8.500
126,778
-0.53(-5.87%)
Mar 04, 2020
8.000
9.240
7.970
9.030
173,101
+1.05(+13.16%)
Mar 03, 2020
7.930
8.365
7.800
7.980
128,260
+0.06(+0.76%)
Mar 02, 2020
7.830
7.950
7.660
7.920
104,695
+0.12(+1.54%)
Feb 28, 2020
7.610
7.920
7.500
7.800
195,200
-0.02(-0.26%)
Feb 27, 2020
8.200
8.200
7.680
7.820
313,363
-0.50(-6.01%)
Feb 26, 2020
8.650
8.700
8.210
8.320
221,124
-0.24(-2.80%)
Feb 25, 2020
8.890
9.000
8.390
8.560
165,663
-0.33(-3.71%)
Feb 24, 2020
8.680
8.940
8.640
8.890
78,439
-0.17(-1.88%)
Feb 21, 2020
9.260
9.260
8.920
9.060
105,200
-0.16(-1.74%)
Feb 20, 2020
8.800
9.300
8.690
9.220
144,167
+0.40(+4.54%)
Feb 19, 2020
8.610
8.840
8.510
8.820
91,768
+0.23(+2.68%)
Feb 18, 2020
8.360
8.660
8.190
8.590
120,944
+0.24(+2.87%)
Feb 14, 2020
8.560
8.670
8.275
8.350
159,800
-0.24(-2.79%)
Feb 13, 2020
8.330
8.630
8.244
8.590
88,632
+0.25(+3.00%)
Feb 12, 2020
8.430
8.470
8.230
8.340
120,029
-0.04(-0.48%)
Feb 11, 2020
8.450
8.597
8.270
8.380
139,250
+0.01(+0.12%)
Feb 10, 2020
8.260
8.437
8.010
8.370
78,414
+0.15(+1.82%)
Feb 07, 2020
8.250
8.467
8.065
8.220
216,300
-0.16(-1.91%)
Feb 06, 2020
8.280
8.580
8.090
8.380
174,953
+0.14(+1.70%)
Feb 05, 2020
8.030
8.380
8.010
8.240
128,257
+0.26(+3.26%)
Feb 04, 2020
7.950
8.050
7.810
7.980
132,933
+0.11(+1.40%)
Feb 03, 2020
7.580
7.990
7.500
7.870
199,893
+0.32(+4.24%)
Jan 31, 2020
7.330
7.570
7.220
7.550
157,000
+0.21(+2.86%)
Jan 30, 2020
7.550
7.570
7.260
7.340
179,399
-0.24(-3.17%)
Jan 29, 2020
7.410
7.620
7.290
7.580
116,382
+0.18(+2.43%)
Jan 28, 2020
7.290
7.420
7.150
7.400
78,809
+0.14(+1.93%)
Jan 27, 2020
7.430
7.430
7.180
7.260
203,702
-0.26(-3.46%)
Jan 24, 2020
7.460
7.700
7.380
7.520
255,600
+0.09(+1.21%)
Jan 23, 2020
7.610
7.610
7.265
7.430
194,876
-0.20(-2.62%)
Jan 22, 2020
7.430
7.661
7.300
7.630
138,486
+0.21(+2.76%)
Jan 21, 2020
7.350
7.470
7.235
7.425
170,624
+0.12(+1.71%)
Jan 17, 2020
7.220
7.460
7.110
7.300
223,600
+0.14(+1.96%)
Jan 16, 2020
7.190
7.320
6.990
7.160
182,318
+0.00(+0.00%)
Jan 15, 2020
6.910
7.385
6.860
7.160
287,332
+0.29(+4.22%)
Jan 14, 2020
6.710
7.070
6.640
6.870
111,243
+0.16(+2.38%)
Jan 13, 2020
6.950
6.950
6.650
6.710
102,225
-0.21(-3.10%)
Jan 10, 2020
7.070
7.100
6.840
6.925
373,400
-0.09(-1.35%)
Jan 09, 2020
6.980
7.130
6.900
7.020
176,731
+0.08(+1.23%)
Jan 08, 2020
6.980
7.060
6.760
6.935
133,618
-0.04(-0.50%)
Jan 07, 2020
6.830
7.600
6.830
6.970
278,759
+0.28(+4.19%)
Jan 06, 2020
6.640
6.980
6.570
6.690
151,436
+0.10(+1.52%)
Jan 03, 2020
6.930
7.020
6.520
6.590
350,000
-0.34(-4.91%)
Jan 02, 2020
7.090
7.090
6.896
6.930
167,145
-0.12(-1.70%)
Dec 31, 2019
7.110
7.210
6.900
7.050
350,000
-0.11(-1.54%)
Dec 30, 2019
7.020
7.280
6.830
7.160
266,836
+0.16(+2.29%)
Dec 27, 2019
7.330
7.437
6.960
7.000
474,000
-0.28(-3.85%)
Dec 26, 2019
7.420
7.500
7.180
7.280
158,270
-0.19(-2.54%)
Dec 24, 2019
7.220
7.500
7.070
7.470
120,000
+0.27(+3.75%)
Dec 23, 2019
7.410
7.500
7.150
7.200
275,682
-0.23(-3.10%)
Dec 20, 2019
7.150
7.510
7.050
7.430
698,300
+0.29(+4.13%)
Dec 19, 2019
7.090
7.370
6.941
7.135
216,492
+0.04(+0.49%)
Dec 18, 2019
7.040
7.240
6.920
7.100
248,768
+0.04(+0.57%)
Dec 17, 2019
7.390
7.582
6.960
7.060
305,955
-0.32(-4.34%)
Dec 16, 2019
7.350
7.530
7.200
7.380
254,732
+0.05(+0.75%)
Dec 13, 2019
7.300
7.650
7.000
7.325
332,600
+0.02(+0.21%)
Dec 12, 2019
7.110
7.320
6.810
7.310
308,361
+0.20(+2.81%)
Dec 11, 2019
7.580
7.673
7.000
7.110
429,733
-0.42(-5.64%)
Dec 10, 2019
7.600
7.710
7.410
7.535
426,055
-0.09(-1.25%)
Dec 09, 2019
7.800
7.948
7.550
7.630
380,148
-0.06(-0.78%)
Dec 06, 2019
7.680
8.010
7.590
7.690
490,300
+0.05(+0.65%)
Dec 05, 2019
7.700
8.070
7.270
7.640
1,733,212
-0.47(-5.80%)
Dec 04, 2019
5.500
8.980
5.400
8.110
19,073,388
+3.42(+72.92%)
Dec 03, 2019
7.820
8.130
4.470
4.690
3,797,224
-4.16(-47.01%)
Dec 02, 2019
8.710
9.060
8.400
8.850
468,449
+0.15(+1.72%)
Nov 29, 2019
8.720
8.780
8.270
8.700
342,500
+0.00(+0.00%)
Nov 27, 2019
7.750
9.041
7.390
8.700
1,774,600
+0.90(+11.54%)
Nov 26, 2019
8.250
8.290
7.760
7.800
526,439
-0.54(-6.47%)
Nov 25, 2019
9.460
9.620
8.270
8.340
499,147
-1.13(-11.93%)
Nov 22, 2019
10.16
10.32
9.390
9.470
239,600
-0.66(-6.52%)
Nov 21, 2019
10.28
10.47
10.05
10.13
264,037
-0.13(-1.27%)
Nov 20, 2019
10.72
10.91
10.18
10.26
199,217
-0.38(-3.57%)
Nov 19, 2019
10.38
10.85
9.690
10.64
520,344
+0.44(+4.31%)
Nov 18, 2019
10.60
10.60
9.940
10.20
285,123
-0.48(-4.45%)
Nov 15, 2019
10.84
10.97
10.57
10.68
237,600
-0.12(-1.16%)
Nov 14, 2019
10.39
10.86
10.39
10.80
271,039
+0.43(+4.15%)
Nov 13, 2019
10.14
10.54
10.00
10.37
334,516
+0.22(+2.17%)
Nov 12, 2019
10.56
10.69
9.900
10.15
219,627
-0.41(-3.88%)
Nov 11, 2019
10.16
10.64
9.830
10.56
171,094
+0.44(+4.35%)
Nov 08, 2019
9.900
11.07
9.620
10.12
953,900
+0.19(+1.91%)
Nov 07, 2019
12.00
12.47
9.760
9.930
331,459
-1.67(-14.40%)
Nov 06, 2019
12.31
12.31
11.51
11.60
192,517
-0.71(-5.77%)
Nov 05, 2019
12.84
12.88
12.16
12.31
147,976
-0.54(-4.20%)
Nov 04, 2019
13.44
13.64
12.73
12.85
78,522
-0.60(-4.46%)
Nov 01, 2019
13.39
13.77
13.34
13.45
91,400
+0.00(+0.00%)
Oct 31, 2019
12.42
13.67
12.42
13.45
93,893
+1.01(+8.12%)
Oct 30, 2019
12.68
12.70
12.23
12.44
188,230
-0.21(-1.66%)
Oct 29, 2019
12.17
12.93
11.98
12.65
143,388
+0.47(+3.86%)
Oct 28, 2019
12.12
12.22
11.70
12.18
144,506
+0.16(+1.33%)
Oct 25, 2019
12.04
12.15
12.00
12.02
107,900
-0.02(-0.17%)
Oct 24, 2019
12.00
12.31
11.85
12.04
86,782
+0.03(+0.25%)
Oct 23, 2019
12.00
12.42
11.88
12.01
86,068
+0.02(+0.17%)
Oct 22, 2019
12.05
12.47
11.82
11.99
127,931
-0.02(-0.17%)
Oct 21, 2019
11.74
12.14
11.43
12.01
90,515
+0.42(+3.62%)
Oct 18, 2019
11.99
12.11
11.31
11.59
87,400
-0.48(-3.98%)
Oct 17, 2019
12.05
12.46
12.02
12.07
112,890
+0.12(+1.05%)
Oct 16, 2019
11.74
12.17
11.45
11.95
133,321
+0.23(+1.96%)
Oct 15, 2019
11.49
11.86
11.19
11.71
108,236
+0.31(+2.76%)
Oct 14, 2019
10.78
11.46
10.63
11.40
161,733
+0.59(+5.46%)
Oct 11, 2019
11.64
12.08
10.77
10.81
199,700
-0.74(-6.41%)
Oct 10, 2019
11.45
11.64
11.28
11.55
71,604
+0.05(+0.43%)
Oct 09, 2019
11.57
11.76
11.39
11.50
96,399
-0.03(-0.22%)
Oct 08, 2019
11.82
11.82
11.37
11.53
122,169
-0.38(-3.23%)
Oct 07, 2019
12.21
12.32
11.74
11.91
224,177
-0.29(-2.38%)
Oct 04, 2019
12.06
12.27
11.68
12.20
119,300
+0.14(+1.20%)
Oct 03, 2019
12.36
12.97
11.86
12.05
167,928
-0.34(-2.70%)
Oct 02, 2019
11.81
12.43
11.49
12.39
164,658
+0.51(+4.29%)
Oct 01, 2019
11.98
12.22
11.52
11.88
152,163
-0.13(-1.08%)
Sep 30, 2019
13.10
13.10
11.85
12.01
193,995
-1.14(-8.67%)
Sep 27, 2019
14.25
14.53
13.01
13.15
241,500
-1.17(-8.17%)
Sep 26, 2019
14.96
15.19
14.21
14.32
94,027
-0.71(-4.72%)
Sep 25, 2019
14.04
15.16
13.82
15.03
199,858
+0.99(+7.05%)
Sep 24, 2019
13.58
14.35
13.58
14.04
219,824
-0.09(-0.64%)
Sep 23, 2019
13.79
14.28
13.42
14.13
179,795
+0.32(+2.32%)
Sep 20, 2019
13.79
13.94
13.67
13.81
300,800
+0.03(+0.22%)
Sep 19, 2019
13.85
14.34
13.65
13.78
96,493
-0.07(-0.51%)
Sep 18, 2019
14.52
14.60
13.42
13.85
150,770
-0.73(-5.01%)
Sep 17, 2019
14.75
14.84
14.47
14.58
141,516
+0.16(+1.11%)
Sep 16, 2019
14.55
15.13
14.26
14.42
146,880
-0.40(-2.70%)
Sep 13, 2019
14.59
14.90
14.21
14.82
129,300
+0.30(+2.07%)
Sep 12, 2019
14.15
14.75
14.13
14.52
138,123
+0.36(+2.54%)
Sep 11, 2019
13.85
14.28
13.58
14.16
244,798
+0.44(+3.21%)
Sep 10, 2019
16.50
16.67
13.16
13.72
470,020
-2.84(-17.15%)
Sep 09, 2019
15.61
16.66
15.56
16.56
401,827
+1.00(+6.43%)
Sep 06, 2019
15.20
15.78
14.85
15.56
181,000
+0.46(+3.05%)
Sep 05, 2019
14.88
15.35
14.68
15.10
354,992
+0.38(+2.58%)
Sep 04, 2019
14.31
15.04
14.31
14.72
198,504
+0.48(+3.37%)
Sep 03, 2019
12.92
14.34
12.92
14.24
448,852
+1.21(+9.29%)
Aug 30, 2019
12.27
13.07
12.09
13.03
185,000
+0.81(+6.63%)
Aug 29, 2019
12.79
12.92
12.19
12.22
247,615
-0.47(-3.70%)
Aug 28, 2019
13.10
13.23
12.59
12.69
195,772
-0.45(-3.42%)
Aug 27, 2019
13.00
13.43
12.96
13.14
279,295
+0.16(+1.23%)
Aug 26, 2019
12.87
13.48
12.54
12.98
248,142
+0.30(+2.37%)
Aug 23, 2019
12.57
13.05
12.37
12.68
636,700
+0.12(+0.96%)
Aug 22, 2019
11.89
12.80
11.89
12.56
756,776
+0.71(+5.99%)
Aug 21, 2019
11.87
12.23
11.72
11.85
177,283
+0.08(+0.68%)
Aug 20, 2019
11.12
11.84
11.12
11.77
173,862
+0.73(+6.61%)
Aug 19, 2019
10.31
11.12
10.26
11.04
124,734
+0.80(+7.81%)
Aug 16, 2019
10.01
10.59
10.01
10.24
99,300
+0.25(+2.50%)
Aug 15, 2019
9.910
10.19
9.650
9.990
121,646
+0.10(+1.01%)
Aug 14, 2019
9.570
10.00
9.570
9.890
126,475
+0.19(+1.96%)
Aug 13, 2019
9.450
9.840
9.300
9.700
178,117
+0.29(+3.08%)
Aug 12, 2019
9.330
9.610
9.140
9.410
214,287
-0.01(-0.11%)
Aug 09, 2019
9.830
9.950
9.390
9.420
161,000
-0.35(-3.58%)
Aug 08, 2019
9.850
10.10
9.595
9.770
251,108
-0.13(-1.31%)
Aug 07, 2019
9.000
10.34
9.000
9.900
217,362
+0.21(+2.17%)
Aug 06, 2019
8.800
9.960
8.260
9.690
168,746
-0.36(-3.58%)
Aug 05, 2019
10.29
10.41
10.01
10.05
120,299
-0.30(-2.90%)
Aug 02, 2019
10.50
10.61
10.09
10.35
102,500
-0.21(-1.99%)
Aug 01, 2019
11.02
11.13
10.42
10.56
194,956
-0.46(-4.17%)
Jul 31, 2019
11.15
11.20
11.00
11.02
85,016
-0.08(-0.72%)
Jul 30, 2019
11.11
11.24
10.95
11.10
90,577
-0.10(-0.89%)
Jul 29, 2019
11.66
11.69
11.14
11.20
101,315
-0.53(-4.52%)
Jul 26, 2019
11.76
11.76
11.46
11.73
141,000
-0.01(-0.09%)
Jul 25, 2019
12.23
12.25
11.60
11.74
172,955
-0.58(-4.71%)
Jul 24, 2019
12.35
12.45
11.95
12.32
194,300
+0.00(+0.00%)
Jul 23, 2019
12.95
12.95
12.02
12.32
157,663
-0.62(-4.79%)
Jul 22, 2019
13.08
13.08
12.70
12.94
165,665
-0.20(-1.52%)
Jul 19, 2019
13.19
13.48
13.10
13.14
271,400
-0.15(-1.13%)
Jul 18, 2019
13.28
13.35
13.10
13.29
66,811
+0.04(+0.30%)
Jul 17, 2019
13.22
13.42
13.03
13.25
138,763
+0.04(+0.30%)
Jul 16, 2019
13.10
13.35
13.01
13.21
112,905
+0.06(+0.46%)
Jul 15, 2019
13.24
13.24
12.85
13.15
79,075
-0.08(-0.60%)
Jul 12, 2019
13.67
13.75
13.04
13.23
116,500
-0.42(-3.08%)
Jul 11, 2019
13.23
14.03
13.05
13.65
898,218
+0.44(+3.33%)
Jul 10, 2019
12.98
13.34
12.86
13.21
154,838
+0.23(+1.77%)
Jul 09, 2019
13.10
13.55
12.70
12.98
211,365
-0.40(-2.99%)
Jul 08, 2019
13.86
13.86
12.86
13.38
409,951
+0.54(+4.21%)
Jul 05, 2019
12.46
13.05
12.34
12.84
171,000
+0.34(+2.72%)
Jul 03, 2019
12.52
12.74
12.28
12.50
87,100
+0.02(+0.16%)
Jul 02, 2019
12.55
12.78
12.27
12.48
207,577
+0.02(+0.16%)
Jul 01, 2019
12.10
12.74
11.66
12.46
290,286
+0.35(+2.89%)
Jun 28, 2019
11.99
12.24
11.74
12.11
2,359,100
+0.13(+1.09%)
Jun 27, 2019
11.59
12.08
11.58
11.98
116,496
+0.40(+3.45%)
Jun 26, 2019
11.62
11.78
11.33
11.58
141,093
+0.03(+0.26%)
Jun 25, 2019
11.87
12.12
11.45
11.55
124,526
-0.27(-2.28%)
Jun 24, 2019
11.93
11.99
11.72
11.82
109,514
-0.20(-1.66%)
Jun 21, 2019
11.46
12.29
11.18
12.02
194,800
+0.48(+4.16%)
Jun 20, 2019
12.22
12.34
11.48
11.54
115,934
-0.52(-4.31%)
Jun 19, 2019
12.00
12.23
11.88
12.06
70,601
+0.16(+1.34%)
Jun 18, 2019
12.02
12.14
11.78
11.90
74,647
+0.04(+0.34%)
Jun 17, 2019
11.65
11.91
11.47
11.86
146,307
+0.21(+1.80%)
Jun 14, 2019
11.96
12.07
11.59
11.65
177,800
-0.42(-3.48%)
Jun 13, 2019
12.02
12.16
11.61
12.07
293,915
+0.08(+0.67%)
Jun 12, 2019
11.91
12.07
11.75
11.99
348,192
+0.07(+0.59%)
Jun 11, 2019
12.29
12.55
11.67
11.92
629,975
-0.30(-2.45%)
Jun 10, 2019
11.56
12.47
11.56
12.22
513,673
+0.42(+3.56%)
Jun 07, 2019
10.57
12.20
10.57
11.80
1,372,700
+1.14(+10.69%)
Jun 06, 2019
9.710
11.12
9.502
10.66
506,264
+1.01(+10.47%)
Jun 05, 2019
10.04
10.18
9.547
9.650
111,200
-0.35(-3.50%)
Jun 04, 2019
9.990
10.33
9.620
10.00
90,299
+0.11(+1.11%)
Jun 03, 2019
10.09
10.34
9.650
9.890
101,383
-0.17(-1.69%)
May 31, 2019
10.49
10.68
10.00
10.06
99,100
-0.53(-5.00%)
May 30, 2019
10.91
11.07
10.32
10.59
88,455
-0.30(-2.75%)
May 29, 2019
10.84
11.16
10.58
10.89
88,559
+0.01(+0.09%)
May 28, 2019
11.09
11.55
10.61
10.88
97,362
-0.18(-1.63%)
May 24, 2019
10.98
11.27
10.70
11.06
86,000
+0.14(+1.28%)
May 23, 2019
10.82
11.26
10.49
10.92
162,022
-0.04(-0.36%)
May 22, 2019
10.93
11.35
10.59
10.96
125,538
-0.02(-0.18%)
May 21, 2019
10.61
11.28
10.39
10.98
125,996
+0.37(+3.49%)
May 20, 2019
10.82
11.00
10.53
10.61
128,748
-0.20(-1.85%)
May 17, 2019
10.72
11.06
10.54
10.81
158,600
-0.01(-0.09%)
May 16, 2019
10.83
11.08
10.70
10.82
152,622
+0.02(+0.19%)
May 15, 2019
10.51
10.97
10.47
10.80
195,969
+0.10(+0.93%)
May 14, 2019
10.48
10.89
10.38
10.70
123,435
+0.26(+2.49%)
May 13, 2019
10.47
10.96
10.20
10.44
155,096
-0.23(-2.16%)
May 10, 2019
11.28
11.28
10.53
10.67
345,500
-0.18(-1.66%)
May 09, 2019
10.02
11.27
9.880
10.85
401,357
+1.31(+13.73%)
May 08, 2019
10.01
10.81
9.440
9.540
541,284
+0.56(+6.24%)
May 07, 2019
10.00
10.39
8.880
8.980
186,835
-1.12(-11.09%)
May 06, 2019
10.01
10.39
10.01
10.10
176,465
-0.16(-1.56%)
May 03, 2019
10.09
10.35
9.990
10.26
76,800
+0.21(+2.09%)
May 02, 2019
10.06
10.14
9.670
10.05
50,326
-0.03(-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.