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
Azurrx Biopharma Inc
(NQ:
AZRX
)
N/A
UNCHANGED
Last Price
Updated:
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, 2019
2.460
2.510
2.400
2.480
47,053
-0.02(-0.80%)
Apr 29, 2019
2.500
2.510
2.377
2.500
40,438
+0.00(+0.00%)
Apr 26, 2019
2.490
2.550
2.428
2.500
61,200
+0.00(+0.00%)
Apr 25, 2019
2.550
2.550
2.400
2.500
111,335
-0.05(-1.96%)
Apr 24, 2019
2.600
2.600
2.500
2.550
52,774
-0.05(-1.92%)
Apr 23, 2019
2.610
2.690
2.530
2.600
144,684
+0.00(+0.00%)
Apr 22, 2019
2.500
2.620
2.500
2.600
259,701
+0.13(+5.26%)
Apr 18, 2019
2.450
2.498
2.370
2.470
58,400
+0.01(+0.41%)
Apr 17, 2019
2.530
2.550
2.460
2.460
60,213
-0.07(-2.77%)
Apr 16, 2019
2.450
2.590
2.450
2.530
87,261
+0.09(+3.69%)
Apr 15, 2019
2.570
2.580
2.440
2.440
50,990
-0.10(-3.85%)
Apr 12, 2019
2.590
2.590
2.495
2.538
83,700
-0.01(-0.49%)
Apr 11, 2019
2.600
2.610
2.500
2.550
68,057
-0.05(-1.92%)
Apr 10, 2019
2.490
2.700
2.445
2.600
277,951
+0.27(+11.59%)
Apr 09, 2019
2.460
2.489
2.320
2.330
8,706
-0.17(-6.80%)
Apr 08, 2019
2.490
2.530
2.331
2.500
68,422
+0.02(+0.91%)
Apr 05, 2019
2.520
2.550
2.410
2.477
53,800
-0.05(-1.80%)
Apr 04, 2019
2.520
2.540
2.502
2.523
17,905
-0.05(-1.84%)
Apr 03, 2019
2.510
2.580
2.480
2.570
54,466
+0.02(+0.78%)
Apr 02, 2019
2.460
2.580
2.210
2.550
155,668
+0.06(+2.41%)
Apr 01, 2019
2.450
2.550
2.435
2.490
40,018
+0.07(+2.89%)
Mar 29, 2019
2.400
2.450
2.370
2.420
58,000
+0.02(+0.83%)
Mar 28, 2019
2.390
2.400
2.322
2.400
24,800
+0.02(+0.71%)
Mar 27, 2019
2.340
2.400
2.285
2.383
63,114
+0.06(+2.51%)
Mar 26, 2019
2.260
2.360
2.250
2.325
41,072
+0.07(+3.32%)
Mar 25, 2019
2.250
2.260
2.200
2.250
33,652
-0.02(-0.88%)
Mar 22, 2019
2.260
2.323
2.200
2.270
47,000
+0.01(+0.44%)
Mar 21, 2019
2.300
2.309
2.200
2.260
65,795
-0.04(-1.74%)
Mar 20, 2019
2.170
2.300
2.010
2.300
161,847
+0.15(+6.98%)
Mar 19, 2019
2.090
2.240
2.050
2.150
164,543
+0.01(+0.47%)
Mar 18, 2019
2.390
2.400
2.100
2.140
852,744
+0.10(+4.90%)
Mar 15, 2019
1.940
2.045
1.890
2.040
152,600
+0.14(+7.37%)
Mar 14, 2019
1.830
1.910
1.830
1.900
24,247
+0.00(+0.00%)
Mar 13, 2019
1.940
2.000
1.810
1.900
33,684
-0.02(-1.04%)
Mar 12, 2019
1.860
1.994
1.850
1.920
31,958
+0.08(+4.35%)
Mar 11, 2019
1.860
1.900
1.790
1.840
31,057
+0.00(+0.00%)
Mar 08, 2019
1.940
1.970
1.830
1.840
29,800
-0.11(-5.42%)
Mar 07, 2019
1.960
1.980
1.900
1.945
25,906
-0.01(-0.74%)
Mar 06, 2019
2.041
2.041
1.960
1.960
70,583
-0.08(-3.92%)
Mar 05, 2019
2.040
2.060
2.030
2.040
43,174
-0.01(-0.49%)
Mar 04, 2019
2.070
2.100
2.039
2.050
59,889
-0.02(-0.97%)
Mar 01, 2019
2.070
2.100
1.980
2.070
29,200
+0.00(+0.00%)
Feb 28, 2019
2.030
2.130
1.990
2.070
36,698
+0.03(+1.47%)
Feb 27, 2019
2.080
2.110
1.990
2.040
44,893
-0.07(-3.32%)
Feb 26, 2019
2.060
2.170
1.980
2.110
55,372
+0.03(+1.44%)
Feb 25, 2019
2.170
2.224
1.980
2.080
72,056
-0.06(-2.80%)
Feb 22, 2019
2.000
2.150
2.000
2.140
105,100
+0.16(+8.08%)
Feb 21, 2019
2.050
2.110
1.900
1.980
146,488
-0.03(-1.49%)
Feb 20, 2019
1.730
2.270
1.730
2.010
423,080
+0.31(+18.24%)
Feb 19, 2019
1.840
1.919
1.650
1.700
120,195
-0.11(-6.08%)
Feb 15, 2019
1.790
1.920
1.700
1.810
159,800
+0.04(+2.26%)
Feb 14, 2019
1.760
1.840
1.700
1.770
103,020
+0.05(+3.19%)
Feb 13, 2019
1.820
1.850
1.655
1.715
80,566
-0.09(-5.24%)
Feb 12, 2019
1.820
1.850
1.760
1.810
58,164
+0.00(+0.00%)
Feb 11, 2019
1.870
1.950
1.760
1.810
73,382
-0.07(-3.72%)
Feb 08, 2019
2.070
2.070
1.880
1.880
24,400
-0.19(-9.18%)
Feb 07, 2019
2.310
2.310
1.970
2.070
145,999
-0.30(-12.66%)
Feb 06, 2019
2.360
2.370
2.180
2.370
117,332
+0.03(+1.28%)
Feb 05, 2019
2.380
2.400
2.340
2.340
29,986
-0.03(-1.27%)
Feb 04, 2019
2.200
2.400
2.200
2.370
60,265
+0.19(+8.72%)
Feb 01, 2019
2.110
2.290
2.020
2.180
62,500
+0.07(+3.19%)
Jan 31, 2019
2.080
2.150
2.080
2.113
16,973
+0.08(+4.07%)
Jan 30, 2019
2.010
2.100
2.000
2.030
80,033
-0.01(-0.49%)
Jan 29, 2019
2.150
2.200
2.010
2.040
48,538
-0.12(-5.56%)
Jan 28, 2019
2.200
2.300
2.150
2.160
35,068
-0.09(-4.00%)
Jan 25, 2019
2.350
2.410
2.200
2.250
168,400
-0.10(-4.26%)
Jan 24, 2019
2.370
2.413
2.350
2.350
22,819
-0.02(-0.84%)
Jan 23, 2019
2.450
2.500
2.370
2.370
20,442
-0.11(-4.44%)
Jan 22, 2019
2.380
2.520
2.360
2.480
58,612
+0.04(+1.64%)
Jan 18, 2019
2.420
2.520
2.360
2.440
125,400
+0.02(+0.83%)
Jan 17, 2019
2.300
2.460
2.300
2.420
112,801
+0.12(+5.22%)
Jan 16, 2019
2.270
2.350
2.250
2.300
37,784
+0.00(+0.00%)
Jan 15, 2019
2.400
2.400
2.280
2.300
20,852
-0.07(-2.95%)
Jan 14, 2019
2.320
2.390
2.299
2.370
57,746
+0.09(+3.95%)
Jan 11, 2019
2.200
2.320
2.200
2.280
23,300
+0.04(+1.79%)
Jan 10, 2019
2.240
2.240
2.050
2.240
88,829
+0.03(+1.36%)
Jan 09, 2019
1.880
2.270
1.840
2.210
261,070
+0.33(+17.55%)
Jan 08, 2019
1.810
1.880
1.779
1.880
62,124
+0.11(+6.21%)
Jan 07, 2019
1.680
1.800
1.680
1.770
47,351
+0.11(+6.63%)
Jan 04, 2019
1.600
1.770
1.560
1.660
51,100
+0.03(+1.84%)
Jan 03, 2019
1.390
1.670
1.370
1.630
128,970
+0.33(+25.38%)
Jan 02, 2019
1.250
1.300
1.250
1.300
6,461
+0.09(+7.44%)
Dec 31, 2018
1.300
1.320
1.100
1.210
116,400
-0.09(-6.92%)
Dec 28, 2018
1.230
1.600
1.120
1.300
222,600
+0.14(+12.07%)
Dec 27, 2018
1.050
1.200
1.000
1.160
339,524
+0.11(+10.48%)
Dec 26, 2018
1.060
1.250
1.000
1.050
396,762
+0.00(+0.00%)
Dec 24, 2018
1.200
1.340
1.030
1.050
31,200
-0.15(-12.50%)
Dec 21, 2018
1.470
1.510
1.150
1.200
124,000
-0.24(-16.67%)
Dec 20, 2018
1.580
1.650
1.440
1.440
32,816
-0.10(-6.49%)
Dec 19, 2018
1.600
1.690
1.540
1.540
46,983
+0.02(+0.98%)
Dec 18, 2018
1.640
1.740
1.520
1.525
45,966
-0.10(-6.44%)
Dec 17, 2018
1.770
1.770
1.630
1.630
51,547
-0.13(-7.39%)
Dec 14, 2018
1.740
1.770
1.710
1.760
13,300
+0.03(+1.73%)
Dec 13, 2018
1.710
1.850
1.709
1.730
38,138
-0.03(-1.70%)
Dec 12, 2018
1.770
1.900
1.760
1.760
90,636
+0.06(+3.53%)
Dec 11, 2018
1.770
1.840
1.700
1.700
48,182
-0.15(-8.11%)
Dec 10, 2018
1.810
1.890
1.690
1.850
70,545
+0.04(+2.21%)
Dec 07, 2018
1.920
1.920
1.770
1.810
23,700
-0.05(-2.69%)
Dec 06, 2018
1.990
1.990
1.860
1.860
117,406
-0.13(-6.53%)
Dec 04, 2018
2.000
2.000
1.960
1.990
13,700
-0.03(-1.49%)
Dec 03, 2018
2.000
2.020
1.966
2.020
19,449
+0.07(+3.59%)
Nov 30, 2018
2.030
2.030
1.950
1.950
97,000
-0.10(-4.88%)
Nov 29, 2018
2.000
2.050
1.950
2.050
94,175
+0.07(+3.54%)
Nov 28, 2018
2.010
2.050
1.980
1.980
24,860
+0.00(+0.00%)
Nov 27, 2018
2.000
2.050
1.950
1.980
43,938
-0.02(-1.00%)
Nov 26, 2018
2.130
2.150
2.000
2.000
42,721
-0.13(-6.10%)
Nov 23, 2018
2.050
2.130
2.050
2.130
4,100
+0.00(+0.00%)
Nov 21, 2018
2.130
2.130
2.130
0
+0.00(+0.00%)
Nov 20, 2018
2.180
2.180
2.000
2.130
75,579
-0.04(-1.84%)
Nov 19, 2018
2.200
2.250
2.120
2.170
59,078
-0.08(-3.56%)
Nov 16, 2018
2.360
2.360
2.140
2.250
29,200
-0.04(-1.75%)
Nov 15, 2018
2.290
2.340
2.150
2.290
52,695
+0.14(+6.51%)
Nov 14, 2018
2.280
2.290
2.120
2.150
38,699
-0.18(-7.73%)
Nov 13, 2018
2.270
2.340
2.260
2.330
15,858
+0.07(+3.10%)
Nov 12, 2018
2.390
2.470
2.260
2.260
23,298
-0.19(-7.76%)
Nov 09, 2018
2.520
2.520
2.310
2.450
47,700
-0.01(-0.41%)
Nov 08, 2018
2.250
2.576
2.169
2.460
239,857
+0.23(+10.31%)
Nov 07, 2018
2.300
2.320
2.190
2.230
74,007
-0.07(-3.04%)
Nov 06, 2018
2.270
2.330
2.110
2.300
13,540
+0.03(+1.32%)
Nov 05, 2018
2.360
2.380
2.270
2.270
10,370
-0.05(-2.16%)
Nov 02, 2018
2.390
2.460
2.320
2.320
15,200
-0.08(-3.33%)
Nov 01, 2018
2.280
2.420
2.253
2.400
44,607
+0.19(+8.60%)
Oct 31, 2018
2.230
2.340
2.200
2.210
36,697
-0.04(-1.78%)
Oct 30, 2018
2.380
2.460
2.110
2.250
41,985
-0.11(-4.66%)
Oct 29, 2018
2.520
2.550
2.220
2.360
66,746
-0.18(-7.09%)
Oct 26, 2018
2.450
2.540
2.405
2.540
36,200
+0.09(+3.67%)
Oct 25, 2018
2.580
2.590
2.450
2.450
36,165
-0.16(-6.13%)
Oct 24, 2018
2.690
2.700
2.547
2.610
92,691
-0.04(-1.51%)
Oct 23, 2018
2.650
2.700
2.570
2.650
161,105
+0.00(+0.00%)
Oct 22, 2018
2.640
2.720
2.630
2.650
32,813
+0.01(+0.38%)
Oct 19, 2018
2.630
2.720
2.560
2.640
110,500
-0.03(-1.12%)
Oct 18, 2018
2.690
2.690
2.500
2.670
127,229
+0.01(+0.38%)
Oct 17, 2018
2.650
2.780
2.600
2.660
259,315
+0.16(+6.40%)
Oct 16, 2018
2.450
2.650
2.390
2.500
198,174
+0.00(+0.00%)
Oct 15, 2018
2.500
2.500
2.340
2.500
58,729
+0.05(+2.04%)
Oct 12, 2018
2.360
2.500
2.250
2.450
59,600
+0.10(+4.26%)
Oct 11, 2018
2.240
2.400
2.100
2.350
69,936
+0.12(+5.38%)
Oct 10, 2018
2.250
2.390
2.220
2.230
37,807
-0.01(-0.45%)
Oct 09, 2018
2.360
2.400
2.220
2.240
30,476
-0.14(-5.88%)
Oct 08, 2018
2.470
2.530
2.370
2.380
14,380
-0.11(-4.42%)
Oct 05, 2018
2.520
2.610
2.480
2.490
27,500
-0.05(-1.97%)
Oct 04, 2018
2.680
2.720
2.530
2.540
65,261
-0.18(-6.62%)
Oct 03, 2018
2.630
2.720
2.500
2.720
22,639
+0.12(+4.62%)
Oct 02, 2018
2.780
2.830
2.600
2.600
35,149
-0.20(-7.14%)
Oct 01, 2018
2.620
2.800
2.450
2.800
82,925
+0.23(+8.95%)
Sep 28, 2018
2.650
2.650
2.450
2.570
79,800
-0.11(-4.10%)
Sep 27, 2018
2.710
2.770
2.450
2.680
94,432
-0.04(-1.40%)
Sep 26, 2018
3.000
3.000
2.650
2.718
91,744
-0.28(-9.40%)
Sep 25, 2018
2.940
3.055
2.560
3.000
178,953
+0.05(+1.69%)
Sep 24, 2018
3.100
3.750
2.510
2.950
2,691,043
+0.30(+11.32%)
Sep 21, 2018
2.550
2.650
2.510
2.650
30,900
+0.16(+6.43%)
Sep 20, 2018
2.580
2.580
2.490
2.490
6,785
-0.03(-1.19%)
Sep 19, 2018
2.580
2.640
2.464
2.520
18,356
-0.13(-4.91%)
Sep 18, 2018
2.600
2.690
2.460
2.650
35,662
+0.09(+3.52%)
Sep 17, 2018
2.610
2.650
2.381
2.560
23,150
-0.03(-1.16%)
Sep 14, 2018
2.660
2.790
2.510
2.590
11,300
-0.06(-2.26%)
Sep 13, 2018
2.770
2.800
2.610
2.650
13,796
-0.12(-4.33%)
Sep 12, 2018
2.730
2.770
2.620
2.770
9,323
+0.01(+0.36%)
Sep 11, 2018
2.660
2.780
2.593
2.760
21,187
+0.13(+4.94%)
Sep 10, 2018
2.570
2.690
2.570
2.630
2,499
-0.02(-0.75%)
Sep 07, 2018
2.560
2.650
2.560
2.650
11,000
+0.04(+1.53%)
Sep 06, 2018
2.630
2.640
2.600
2.610
2,105
-0.03(-1.14%)
Sep 05, 2018
2.570
2.650
2.500
2.640
10,946
+0.08(+3.13%)
Sep 04, 2018
2.700
2.750
2.440
2.560
5,869
-0.24(-8.57%)
Aug 31, 2018
2.800
2.800
2.800
0
+0.03(+1.08%)
Aug 30, 2018
2.554
2.770
2.554
2.770
45,916
+0.25(+9.92%)
Aug 29, 2018
2.590
2.590
2.510
2.520
5,599
+0.02(+0.80%)
Aug 28, 2018
2.470
2.600
2.470
2.500
7,659
+0.01(+0.40%)
Aug 27, 2018
2.500
2.540
2.425
2.490
5,602
+0.04(+1.63%)
Aug 24, 2018
2.370
2.540
2.370
2.450
28,700
+0.08(+3.38%)
Aug 23, 2018
2.460
2.540
2.350
2.370
25,367
-0.17(-6.69%)
Aug 22, 2018
2.540
2.540
2.460
2.540
1,989
+0.04(+1.60%)
Aug 21, 2018
2.450
2.600
2.431
2.500
47,423
+0.11(+4.60%)
Aug 20, 2018
2.350
2.400
2.280
2.390
49,349
+0.06(+2.58%)
Aug 17, 2018
2.340
2.380
2.300
2.330
21,700
-0.01(-0.43%)
Aug 16, 2018
2.400
2.400
2.263
2.340
22,431
-0.04(-1.47%)
Aug 15, 2018
2.430
2.450
2.310
2.375
36,256
-0.08(-3.06%)
Aug 14, 2018
2.410
2.480
2.320
2.450
27,005
+0.05(+2.08%)
Aug 13, 2018
2.350
2.520
2.260
2.400
145,607
+0.09(+3.90%)
Aug 10, 2018
2.300
2.345
2.250
2.310
42,900
-0.03(-1.28%)
Aug 09, 2018
2.300
2.360
2.261
2.340
24,943
+0.03(+1.30%)
Aug 08, 2018
2.390
2.400
2.260
2.310
19,287
+0.05(+2.21%)
Aug 07, 2018
2.360
2.399
2.260
2.260
47,563
-0.09(-3.83%)
Aug 06, 2018
2.420
2.420
2.290
2.350
23,696
+0.04(+1.73%)
Aug 03, 2018
2.410
2.410
2.300
2.310
15,500
-0.08(-3.55%)
Aug 02, 2018
2.400
2.500
2.298
2.395
53,766
+0.00(+0.21%)
Aug 01, 2018
2.500
2.600
2.390
2.390
14,406
-0.16(-6.27%)
Jul 31, 2018
2.290
2.690
2.280
2.550
116,549
+0.27(+11.84%)
Jul 30, 2018
2.260
2.300
2.200
2.280
38,140
-0.01(-0.22%)
Jul 27, 2018
2.320
2.346
2.285
2.285
34,100
-0.01(-0.65%)
Jul 26, 2018
2.360
2.470
2.250
2.300
71,209
-0.13(-5.35%)
Jul 25, 2018
2.490
2.490
2.430
2.430
5,869
-0.03(-1.22%)
Jul 24, 2018
2.640
2.650
2.460
2.460
7,480
-0.11(-4.28%)
Jul 23, 2018
2.600
2.670
2.550
2.570
10,788
-0.01(-0.39%)
Jul 20, 2018
2.620
2.670
2.580
2.580
7,604
-0.06(-2.27%)
Jul 19, 2018
2.830
2.830
2.520
2.640
34,720
-0.02(-0.75%)
Jul 18, 2018
2.750
2.750
2.650
2.660
13,537
-0.11(-3.97%)
Jul 17, 2018
2.830
2.870
2.750
2.770
28,933
-0.04(-1.42%)
Jul 16, 2018
2.860
2.954
2.800
2.810
12,076
+0.14(+5.24%)
Jul 13, 2018
3.001
3.045
2.670
2.670
24,678
-0.34(-11.30%)
Jul 12, 2018
2.990
3.010
2.975
3.010
23,992
+0.05(+1.69%)
Jul 11, 2018
3.120
3.179
2.680
2.960
59,844
-0.15(-4.82%)
Jul 10, 2018
3.210
3.257
3.020
3.110
70,814
-0.05(-1.58%)
Jul 09, 2018
3.150
3.180
3.010
3.160
38,401
+0.00(+0.00%)
Jul 06, 2018
3.166
3.200
3.130
3.160
13,091
+0.01(+0.32%)
Jul 05, 2018
3.290
3.290
3.150
3.150
23,310
-0.02(-0.79%)
Jul 03, 2018
3.175
3.175
3.175
0
-0.04(-1.09%)
Jul 02, 2018
3.200
3.300
3.115
3.210
60,368
+0.00(+0.00%)
Jun 29, 2018
3.290
2.970
3.210
256,100
+0.17(+5.59%)
Jun 28, 2018
3.090
3.230
2.960
3.040
226,401
-0.09(-2.88%)
Jun 27, 2018
3.190
3.230
3.030
3.130
88,240
-0.06(-1.88%)
Jun 26, 2018
3.450
3.450
3.000
3.190
134,274
-0.20(-5.90%)
Jun 25, 2018
3.470
3.470
3.240
3.390
45,198
-0.07(-2.02%)
Jun 22, 2018
3.340
3.470
3.296
3.460
50,394
+0.12(+3.59%)
Jun 21, 2018
3.260
3.379
3.250
3.340
76,798
+0.05(+1.52%)
Jun 20, 2018
3.330
3.330
3.195
3.290
24,857
+0.03(+0.92%)
Jun 19, 2018
3.400
3.400
3.116
3.260
20,508
-0.06(-1.81%)
Jun 18, 2018
3.230
3.410
3.150
3.320
219,269
+0.07(+2.15%)
Jun 15, 2018
3.280
3.150
3.250
37,981
+0.04(+1.25%)
Jun 14, 2018
3.151
3.372
3.150
3.210
65,373
+0.06(+1.90%)
Jun 13, 2018
3.250
3.250
2.920
3.150
45,694
-0.14(-4.26%)
Jun 12, 2018
3.170
3.290
3.100
3.290
37,491
+0.09(+2.81%)
Jun 11, 2018
3.270
3.390
3.000
3.200
358,434
-0.07(-2.14%)
Jun 08, 2018
2.920
3.626
2.920
3.270
382,414
+0.35(+11.99%)
Jun 07, 2018
2.654
2.920
2.654
2.920
96,658
+0.24(+8.96%)
Jun 06, 2018
2.650
2.820
2.650
2.680
33,818
+0.02(+0.75%)
Jun 05, 2018
2.610
2.720
2.540
2.660
41,181
-0.02(-0.75%)
Jun 04, 2018
2.670
2.700
2.510
2.680
30,406
+0.05(+1.90%)
Jun 01, 2018
2.370
2.630
2.370
2.630
44,632
+0.20(+8.23%)
May 31, 2018
2.450
2.470
2.350
2.430
40,360
+0.07(+2.97%)
May 30, 2018
2.330
2.480
2.250
2.360
49,107
-0.01(-0.28%)
May 29, 2018
2.460
2.460
2.320
2.367
23,599
-0.13(-5.34%)
May 25, 2018
2.500
2.500
2.500
0
+0.04(+1.63%)
May 24, 2018
2.479
2.500
2.450
2.460
36,294
-0.03(-1.20%)
May 23, 2018
2.419
2.520
2.419
2.490
37,060
+0.02(+0.81%)
May 22, 2018
2.665
2.665
2.430
2.470
28,416
-0.02(-0.80%)
May 21, 2018
2.610
2.610
2.460
2.490
15,562
-0.11(-4.23%)
May 18, 2018
2.480
2.681
2.460
2.600
34,478
+0.14(+5.69%)
May 17, 2018
2.542
2.542
2.402
2.460
16,082
+0.00(+0.00%)
May 16, 2018
2.510
2.540
2.450
2.460
15,954
-0.11(-4.28%)
May 15, 2018
2.600
2.600
2.480
2.570
33,310
-0.03(-1.15%)
May 14, 2018
2.640
2.643
2.565
2.600
27,484
-0.02(-0.76%)
May 11, 2018
2.699
2.750
2.560
2.620
60,556
+0.05(+1.95%)
May 10, 2018
2.690
2.690
2.560
2.570
58,173
-0.13(-4.81%)
May 09, 2018
2.610
2.750
2.600
2.700
36,661
+0.03(+1.12%)
May 08, 2018
2.800
2.820
2.560
2.670
31,401
-0.03(-1.11%)
May 07, 2018
2.651
2.840
2.630
2.700
26,184
-0.05(-1.82%)
May 04, 2018
2.705
2.710
2.380
2.750
37,505
+0.20(+7.84%)
May 03, 2018
2.830
2.860
2.550
2.550
47,124
-0.27(-9.57%)
May 02, 2018
2.570
2.880
2.570
2.820
68,114
+0.21(+8.05%)
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.