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
Aileron Therapeutics Inc
(NQ:
ALRN
)
3.200
-0.010 (-0.31%)
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 28, 2023
1.400
1.495
1.383
1.453
12,702
+0.03(+2.30%)
Apr 27, 2023
1.410
1.459
1.407
1.420
10,698
-0.01(-0.35%)
Apr 26, 2023
1.510
1.510
1.410
1.425
10,068
-0.06(-4.36%)
Apr 25, 2023
1.450
1.500
1.360
1.490
10,753
+0.04(+2.77%)
Apr 24, 2023
1.500
1.550
1.440
1.450
15,475
-0.05(-3.35%)
Apr 21, 2023
1.500
1.620
1.500
1.500
16,320
-0.02(-1.32%)
Apr 20, 2023
1.580
1.670
1.460
1.520
16,619
-0.06(-3.79%)
Apr 19, 2023
1.620
1.650
1.550
1.580
23,527
-0.06(-3.67%)
Apr 18, 2023
1.620
1.675
1.620
1.640
11,250
-0.01(-0.61%)
Apr 17, 2023
1.600
1.700
1.590
1.650
17,059
+0.00(+0.00%)
Apr 14, 2023
1.600
1.680
1.580
1.650
60,214
+0.07(+4.43%)
Apr 13, 2023
1.370
1.690
1.370
1.580
171,686
+0.18(+12.97%)
Apr 12, 2023
1.320
1.400
1.324
1.399
11,434
+0.05(+3.97%)
Apr 11, 2023
1.297
1.350
1.250
1.345
37,238
+0.06(+4.28%)
Apr 10, 2023
1.290
1.350
1.260
1.290
14,971
-0.03(-2.27%)
Apr 06, 2023
1.220
1.326
1.210
1.320
17,146
+0.10(+8.20%)
Apr 05, 2023
1.190
1.250
1.190
1.220
10,454
+0.02(+1.67%)
Apr 04, 2023
1.190
1.230
1.180
1.200
19,065
-0.02(-1.64%)
Apr 03, 2023
1.260
1.260
1.120
1.220
87,656
-0.02(-1.61%)
Mar 31, 2023
1.240
1.280
1.240
1.240
36,058
-0.02(-1.59%)
Mar 30, 2023
1.280
1.290
1.250
1.260
21,267
-0.02(-1.56%)
Mar 29, 2023
1.290
1.350
1.276
1.280
28,919
-0.02(-1.54%)
Mar 28, 2023
1.350
1.390
1.280
1.300
60,208
-0.06(-4.41%)
Mar 27, 2023
1.390
1.390
1.360
1.360
7,545
-0.03(-2.14%)
Mar 24, 2023
1.340
1.390
1.330
1.390
24,049
+0.04(+2.94%)
Mar 23, 2023
1.438
1.438
1.330
1.350
33,706
-0.03(-2.17%)
Mar 22, 2023
1.410
1.440
1.370
1.380
12,842
-0.06(-4.17%)
Mar 21, 2023
1.440
1.450
1.350
1.440
54,866
+0.04(+2.86%)
Mar 20, 2023
1.410
1.455
1.360
1.400
44,915
+0.00(+0.00%)
Mar 17, 2023
1.510
1.510
1.380
1.400
76,697
-0.10(-6.67%)
Mar 16, 2023
1.440
1.500
1.425
1.500
49,328
+0.03(+2.04%)
Mar 15, 2023
1.500
1.500
1.413
1.470
27,872
+0.00(+0.00%)
Mar 14, 2023
1.310
1.550
1.290
1.470
191,923
+0.16(+12.12%)
Mar 13, 2023
1.330
1.330
1.250
1.311
25,036
+0.01(+0.85%)
Mar 10, 2023
1.360
1.360
1.260
1.300
50,418
-0.06(-4.41%)
Mar 09, 2023
1.460
1.470
1.330
1.360
205,861
-0.14(-9.33%)
Mar 08, 2023
1.450
1.500
1.450
1.500
93,241
+0.01(+1.01%)
Mar 07, 2023
1.680
1.689
1.440
1.485
81,063
-0.17(-10.54%)
Mar 06, 2023
1.660
1.700
1.640
1.660
22,506
+0.00(+0.00%)
Mar 03, 2023
1.490
1.700
1.490
1.660
75,758
+0.17(+11.41%)
Mar 02, 2023
1.550
1.567
1.490
1.490
24,596
-0.05(-3.25%)
Mar 01, 2023
1.490
1.569
1.490
1.540
21,037
+0.05(+3.36%)
Feb 28, 2023
1.440
1.598
1.440
1.490
99,556
+0.05(+3.47%)
Feb 27, 2023
1.390
1.440
1.380
1.440
75,056
+0.01(+0.70%)
Feb 24, 2023
1.500
1.550
1.420
1.430
40,703
-0.03(-2.05%)
Feb 23, 2023
1.550
1.550
1.395
1.460
65,045
-0.09(-5.81%)
Feb 22, 2023
1.430
1.597
1.360
1.550
172,665
+0.09(+6.16%)
Feb 21, 2023
1.470
1.580
1.290
1.460
790,110
-0.89(-37.77%)
Feb 17, 2023
2.340
2.350
2.340
2.346
1,254
+0.01(+0.27%)
Feb 16, 2023
2.430
2.530
2.300
2.340
12,875
-0.20(-7.90%)
Feb 15, 2023
2.422
2.541
2.420
2.541
1,921
+0.19(+7.99%)
Feb 14, 2023
2.370
2.440
2.347
2.353
6,877
-0.00(-0.15%)
Feb 13, 2023
2.530
2.580
2.320
2.356
27,398
-0.22(-8.67%)
Feb 10, 2023
2.530
2.580
2.460
2.580
13,233
+0.04(+1.57%)
Feb 09, 2023
2.795
2.795
2.510
2.540
24,483
-0.06(-2.25%)
Feb 08, 2023
2.670
2.797
2.590
2.598
6,319
+0.02(+0.71%)
Feb 07, 2023
2.710
2.790
2.560
2.580
6,751
-0.09(-3.37%)
Feb 06, 2023
2.790
2.840
2.650
2.670
31,371
-0.12(-4.30%)
Feb 03, 2023
2.900
2.990
2.780
2.790
30,529
-0.11(-3.79%)
Feb 02, 2023
3.000
3.000
2.880
2.900
27,866
+0.00(+0.00%)
Feb 01, 2023
2.760
2.920
2.750
2.900
23,459
+0.12(+4.32%)
Jan 31, 2023
2.880
2.880
2.760
2.780
9,354
+0.03(+1.09%)
Jan 30, 2023
2.930
2.930
2.730
2.750
18,632
-0.12(-4.18%)
Jan 27, 2023
2.790
2.910
2.710
2.870
15,151
-0.05(-1.71%)
Jan 26, 2023
3.005
3.085
2.920
2.920
4,166
-0.05(-1.68%)
Jan 25, 2023
2.900
3.010
2.900
2.970
5,554
+0.00(+0.00%)
Jan 24, 2023
2.951
3.040
2.940
2.970
6,291
-0.10(-3.26%)
Jan 23, 2023
3.040
3.190
2.950
3.070
32,993
+0.15(+5.14%)
Jan 20, 2023
3.100
3.100
2.917
2.920
34,165
-0.14(-4.58%)
Jan 19, 2023
3.100
3.183
3.060
3.060
18,305
-0.13(-4.08%)
Jan 18, 2023
3.150
3.268
3.010
3.190
26,791
+0.04(+1.43%)
Jan 17, 2023
3.090
3.180
2.848
3.145
54,501
+0.11(+3.60%)
Jan 13, 2023
3.000
3.120
2.890
3.036
16,536
+0.05(+1.52%)
Jan 12, 2023
2.870
2.990
2.770
2.990
25,348
+0.26(+9.53%)
Jan 11, 2023
2.890
3.001
2.660
2.730
10,433
-0.21(-7.10%)
Jan 10, 2023
2.780
3.040
2.630
2.939
41,802
+0.24(+8.84%)
Jan 09, 2023
2.540
2.700
2.050
2.700
17,366
+0.08(+3.05%)
Jan 06, 2023
2.580
2.690
2.570
2.620
12,674
+0.07(+2.75%)
Jan 05, 2023
2.650
2.660
2.450
2.550
51,715
+0.00(+0.00%)
Jan 04, 2023
3.150
3.150
2.520
2.550
48,400
-0.65(-20.31%)
Jan 03, 2023
2.450
3.300
2.278
3.200
223,974
+0.83(+35.02%)
Dec 30, 2022
1.820
2.519
1.820
2.370
142,452
+0.50(+26.56%)
Dec 29, 2022
1.920
1.990
1.790
1.873
115,772
-0.02(-0.92%)
Dec 28, 2022
1.950
2.270
1.880
1.890
56,157
-0.12(-6.14%)
Dec 27, 2022
2.260
2.379
1.970
2.014
91,353
-0.25(-10.94%)
Dec 23, 2022
2.251
2.354
2.250
2.261
7,336
-0.02(-0.83%)
Dec 22, 2022
2.266
2.360
2.260
2.280
9,029
-0.03(-1.30%)
Dec 21, 2022
2.400
2.400
2.244
2.310
16,600
-0.12(-4.94%)
Dec 20, 2022
2.500
2.520
2.402
2.430
14,643
-0.08(-3.19%)
Dec 19, 2022
2.590
2.629
2.500
2.510
7,440
-0.13(-4.92%)
Dec 16, 2022
2.640
2.640
2.508
2.640
8,047
+0.02(+0.76%)
Dec 15, 2022
2.550
2.670
2.550
2.620
8,051
-0.02(-0.76%)
Dec 14, 2022
2.510
2.690
2.500
2.640
15,338
+0.09(+3.53%)
Dec 13, 2022
2.550
2.554
2.475
2.550
25,571
+0.09(+3.66%)
Dec 12, 2022
2.510
2.610
2.460
2.460
15,051
-0.05(-1.99%)
Dec 09, 2022
2.580
2.620
2.500
2.510
10,155
-0.06(-2.33%)
Dec 08, 2022
2.815
2.815
2.570
2.570
8,728
-0.09(-3.21%)
Dec 07, 2022
2.572
2.970
2.560
2.655
45,894
+0.12(+4.53%)
Dec 06, 2022
2.780
2.816
2.510
2.540
29,326
-0.25(-8.96%)
Dec 05, 2022
2.810
2.980
2.780
2.790
44,829
-0.02(-0.71%)
Dec 02, 2022
2.750
2.839
2.750
2.810
7,656
+0.06(+2.18%)
Dec 01, 2022
2.770
2.835
2.750
2.750
8,457
-0.02(-0.72%)
Nov 30, 2022
2.780
2.820
2.750
2.770
11,112
-0.01(-0.36%)
Nov 29, 2022
2.830
2.880
2.780
2.780
8,140
-0.02(-0.71%)
Nov 28, 2022
2.890
2.900
2.780
2.800
20,208
-0.08(-2.78%)
Nov 25, 2022
2.918
3.070
2.880
2.880
9,371
+0.03(+1.23%)
Nov 23, 2022
2.830
2.850
2.780
2.845
10,013
+0.06(+1.97%)
Nov 22, 2022
2.740
3.000
2.580
2.790
67,188
-0.23(-7.62%)
Nov 21, 2022
3.270
3.287
2.960
3.020
23,592
-0.26(-7.95%)
Nov 18, 2022
3.350
3.390
3.270
3.281
20,945
-0.04(-1.18%)
Nov 17, 2022
3.300
3.390
3.300
3.320
9,498
-0.01(-0.30%)
Nov 16, 2022
3.360
3.400
3.300
3.330
12,506
-0.03(-0.89%)
Nov 15, 2022
3.400
3.420
3.350
3.360
36,181
-0.04(-1.18%)
Nov 14, 2022
3.430
3.450
3.350
3.400
83,540
+0.03(+1.04%)
Nov 11, 2022
2.960
3.536
2.910
3.365
56,650
+0.16(+5.02%)
Nov 10, 2022
3.102
3.420
3.000
3.204
92,327
-0.44(-11.98%)
Nov 09, 2022
3.720
3.788
3.640
3.640
16,554
-0.08(-2.15%)
Nov 08, 2022
3.998
4.120
3.552
3.720
43,027
-0.28(-7.00%)
Nov 07, 2022
4.400
4.560
3.840
4.000
50,519
-0.40(-9.09%)
Nov 04, 2022
4.014
4.684
4.014
4.400
58,589
+0.43(+10.94%)
Nov 03, 2022
4.000
4.090
3.900
3.966
4,183
+0.00(+0.05%)
Nov 02, 2022
4.004
4.100
3.900
3.964
5,164
-0.14(-3.32%)
Nov 01, 2022
4.200
4.200
3.906
4.100
7,688
+0.10(+2.50%)
Oct 31, 2022
3.908
4.178
3.908
4.000
10,302
-0.00(-0.10%)
Oct 28, 2022
3.940
4.200
3.940
4.004
9,003
-0.10(-2.39%)
Oct 27, 2022
4.134
4.200
3.900
4.102
5,379
+0.16(+4.16%)
Oct 26, 2022
4.226
4.292
3.906
3.938
31,451
-0.24(-5.83%)
Oct 25, 2022
4.000
4.310
3.980
4.182
9,605
+0.38(+9.88%)
Oct 24, 2022
4.000
4.106
3.800
3.806
10,472
-0.15(-3.89%)
Oct 21, 2022
4.036
4.196
3.956
3.960
4,506
-0.11(-2.75%)
Oct 20, 2022
4.000
4.188
3.940
4.072
11,679
+0.03(+0.79%)
Oct 19, 2022
4.000
4.316
4.040
4.040
7,275
-0.13(-3.02%)
Oct 18, 2022
4.000
4.320
4.000
4.166
23,599
+0.15(+3.63%)
Oct 17, 2022
4.000
4.320
3.820
4.020
11,025
-0.06(-1.47%)
Oct 14, 2022
3.842
4.120
3.800
4.080
46,810
+0.24(+6.25%)
Oct 13, 2022
3.810
4.086
3.542
3.840
46,314
-0.24(-5.97%)
Oct 12, 2022
4.306
4.376
4.004
4.084
31,420
-0.36(-8.02%)
Oct 11, 2022
4.358
4.990
4.160
4.440
20,543
-0.16(-3.48%)
Oct 10, 2022
5.000
5.074
4.484
4.600
6,574
-0.40(-8.00%)
Oct 07, 2022
5.000
5.200
4.800
5.000
30,030
+0.00(+0.00%)
Oct 06, 2022
5.600
5.640
4.400
5.000
23,731
+0.20(+4.17%)
Oct 05, 2022
5.000
5.100
4.504
4.800
27,422
+0.00(+0.00%)
Oct 04, 2022
4.444
5.000
4.042
4.800
42,569
+0.50(+11.68%)
Oct 03, 2022
4.010
4.376
4.010
4.298
9,064
+0.16(+3.97%)
Sep 30, 2022
4.400
4.600
4.050
4.134
17,910
-0.37(-8.13%)
Sep 29, 2022
4.200
4.500
4.012
4.500
21,496
+0.27(+6.33%)
Sep 28, 2022
3.800
4.360
3.804
4.232
14,932
+0.38(+9.92%)
Sep 27, 2022
4.010
4.032
3.804
3.850
17,411
-0.22(-5.50%)
Sep 26, 2022
4.002
4.230
3.900
4.074
13,636
-0.05(-1.26%)
Sep 23, 2022
4.200
4.400
3.800
4.126
41,260
-0.42(-9.32%)
Sep 22, 2022
4.600
4.600
4.200
4.550
59,511
-0.08(-1.73%)
Sep 21, 2022
4.694
4.876
4.400
4.630
28,806
-0.21(-4.34%)
Sep 20, 2022
5.018
5.018
4.400
4.840
53,834
-0.33(-6.46%)
Sep 19, 2022
5.200
5.376
5.000
5.174
38,494
-0.23(-4.19%)
Sep 16, 2022
5.400
5.700
5.000
5.400
112,104
-0.20(-3.57%)
Sep 15, 2022
5.200
6.420
5.220
5.600
400,443
+0.20(+3.63%)
Sep 14, 2022
4.032
6.320
3.536
5.404
670,206
+1.50(+38.49%)
Sep 13, 2022
3.832
4.032
3.800
3.902
10,886
-0.10(-2.40%)
Sep 12, 2022
3.974
4.022
3.860
3.998
20,973
+0.20(+5.27%)
Sep 09, 2022
3.550
3.838
3.550
3.798
30,079
+0.31(+8.95%)
Sep 08, 2022
3.360
3.550
3.360
3.486
19,832
+0.06(+1.69%)
Sep 07, 2022
3.400
3.594
3.302
3.428
14,860
-0.17(-4.67%)
Sep 06, 2022
3.400
3.794
3.400
3.596
13,508
+0.10(+2.80%)
Sep 02, 2022
3.430
3.652
3.302
3.498
15,772
+0.10(+2.82%)
Sep 01, 2022
3.778
3.778
3.268
3.402
11,259
-0.30(-8.10%)
Aug 31, 2022
3.900
3.996
3.700
3.702
14,921
-0.10(-2.58%)
Aug 30, 2022
4.010
4.062
3.800
3.800
9,205
-0.10(-2.56%)
Aug 29, 2022
3.760
4.200
3.478
3.900
23,059
-0.00(-0.10%)
Aug 26, 2022
4.016
4.198
3.800
3.904
17,642
-0.15(-3.70%)
Aug 25, 2022
4.176
4.350
3.800
4.054
14,134
-0.13(-3.01%)
Aug 24, 2022
3.800
4.290
3.650
4.180
12,951
+0.18(+4.55%)
Aug 23, 2022
3.700
4.000
3.700
3.998
6,766
-0.00(-0.05%)
Aug 22, 2022
4.164
4.198
3.820
4.000
11,861
-0.29(-6.80%)
Aug 19, 2022
4.402
4.550
4.102
4.292
16,457
-0.05(-1.11%)
Aug 18, 2022
4.424
4.578
4.220
4.340
19,239
-0.22(-4.82%)
Aug 17, 2022
4.600
4.680
4.222
4.560
21,807
+0.16(+3.64%)
Aug 16, 2022
4.586
4.586
4.220
4.400
39,585
+0.12(+2.85%)
Aug 15, 2022
4.200
4.364
3.930
4.278
41,494
+0.04(+0.90%)
Aug 12, 2022
4.700
4.700
4.150
4.240
58,885
-0.09(-2.08%)
Aug 11, 2022
4.000
4.400
3.786
4.330
133,764
+0.57(+15.16%)
Aug 10, 2022
3.530
3.960
3.400
3.760
47,106
+0.19(+5.38%)
Aug 09, 2022
3.870
3.998
3.404
3.568
61,364
-0.43(-10.76%)
Aug 08, 2022
4.200
4.980
3.710
3.998
271,288
+0.56(+16.22%)
Aug 05, 2022
3.238
3.600
2.942
3.440
456,796
+0.29(+9.21%)
Aug 04, 2022
3.190
3.320
3.046
3.150
66,917
+0.31(+10.99%)
Aug 03, 2022
2.880
2.940
2.826
2.838
55,166
+0.04(+1.36%)
Aug 02, 2022
3.400
3.400
2.620
2.800
177,530
-0.41(-12.66%)
Aug 01, 2022
4.000
4.000
3.000
3.206
83,608
-0.60(-15.68%)
Jul 29, 2022
3.780
3.870
3.780
3.802
11,303
+0.00(+0.05%)
Jul 28, 2022
3.800
4.136
3.656
3.800
18,573
-0.16(-3.94%)
Jul 27, 2022
3.758
3.998
3.656
3.956
7,598
+0.30(+8.32%)
Jul 26, 2022
3.800
3.996
3.602
3.652
16,905
-0.16(-4.30%)
Jul 25, 2022
4.000
4.298
3.800
3.816
10,247
-0.30(-7.20%)
Jul 22, 2022
4.602
4.602
4.112
4.112
14,522
-0.37(-8.21%)
Jul 21, 2022
4.598
4.812
4.400
4.480
12,596
+0.06(+1.45%)
Jul 20, 2022
4.426
4.900
4.378
4.416
16,150
-0.15(-3.20%)
Jul 19, 2022
5.098
5.098
4.558
4.562
12,981
+0.10(+2.20%)
Jul 18, 2022
4.696
4.960
4.416
4.464
12,467
-0.01(-0.27%)
Jul 15, 2022
4.600
4.680
3.600
4.476
131,821
-0.05(-1.10%)
Jul 14, 2022
4.900
5.018
4.500
4.526
30,510
-0.49(-9.73%)
Jul 13, 2022
5.350
5.350
4.840
5.014
17,485
-0.32(-6.00%)
Jul 12, 2022
5.476
5.598
5.304
5.334
2,611
-0.14(-2.63%)
Jul 11, 2022
5.600
5.600
5.462
5.478
4,448
-0.12(-2.18%)
Jul 08, 2022
5.336
6.020
5.320
5.600
20,799
+0.26(+4.95%)
Jul 07, 2022
5.240
5.494
5.240
5.336
13,535
+0.09(+1.79%)
Jul 06, 2022
5.000
5.360
5.022
5.242
12,375
+0.24(+4.84%)
Jul 05, 2022
5.000
5.066
4.600
5.000
11,183
+0.13(+2.75%)
Jul 01, 2022
5.000
5.380
4.514
4.866
57,238
-0.33(-6.42%)
Jun 30, 2022
6.100
6.100
5.050
5.200
53,009
-0.80(-13.39%)
Jun 29, 2022
7.600
7.600
5.266
6.004
168,606
-2.24(-27.14%)
Jun 28, 2022
8.750
8.750
8.000
8.240
6,948
-0.16(-1.95%)
Jun 27, 2022
8.780
8.780
8.002
8.404
8,955
+0.47(+5.87%)
Jun 24, 2022
8.124
9.000
7.938
7.938
17,448
-0.44(-5.23%)
Jun 23, 2022
7.802
8.866
7.802
8.376
16,535
+0.44(+5.52%)
Jun 22, 2022
8.000
8.360
7.800
7.938
8,655
-0.08(-0.95%)
Jun 21, 2022
7.822
8.284
7.802
8.014
7,236
-0.35(-4.14%)
Jun 17, 2022
7.764
9.000
7.504
8.360
29,341
+0.56(+7.21%)
Jun 16, 2022
7.940
8.376
7.402
7.798
8,293
-0.14(-1.79%)
Jun 15, 2022
8.800
9.000
7.840
7.940
4,857
+0.02(+0.23%)
Jun 14, 2022
8.000
8.234
7.400
7.922
6,930
+0.33(+4.32%)
Jun 13, 2022
8.386
8.386
7.460
7.594
11,777
-0.67(-8.09%)
Jun 10, 2022
8.600
8.600
8.202
8.262
4,974
-0.44(-5.06%)
Jun 09, 2022
8.998
8.998
8.434
8.702
1,994
-0.26(-2.88%)
Jun 08, 2022
8.980
9.360
8.402
8.960
11,218
+0.29(+3.39%)
Jun 07, 2022
8.600
9.080
8.600
8.666
7,035
+0.03(+0.30%)
Jun 06, 2022
8.730
9.400
8.400
8.640
8,784
-0.20(-2.26%)
Jun 03, 2022
8.572
9.600
8.402
8.840
14,761
+0.04(+0.48%)
Jun 02, 2022
8.800
8.800
8.400
8.798
1,473
+0.20(+2.30%)
Jun 01, 2022
8.600
8.800
8.400
8.600
7,969
+0.15(+1.82%)
May 31, 2022
8.400
8.700
8.300
8.446
4,687
+0.05(+0.55%)
May 27, 2022
8.600
8.800
8.042
8.400
3,323
+0.40(+5.00%)
May 26, 2022
8.600
8.600
7.900
8.000
3,386
-0.20(-2.44%)
May 25, 2022
8.000
8.580
7.802
8.200
7,712
+0.16(+2.02%)
May 24, 2022
8.790
8.790
7.798
8.038
6,706
-0.75(-8.56%)
May 23, 2022
8.600
8.800
8.320
8.790
7,517
-0.01(-0.11%)
May 20, 2022
8.798
8.800
8.294
8.800
1,808
+0.00(+0.02%)
May 19, 2022
8.400
8.980
8.040
8.798
5,691
+0.06(+0.66%)
May 18, 2022
8.498
8.800
8.000
8.740
3,182
+0.26(+3.07%)
May 17, 2022
7.400
8.500
7.400
8.480
13,469
+0.97(+12.92%)
May 16, 2022
7.800
8.354
7.324
7.510
8,162
-0.24(-3.12%)
May 13, 2022
7.200
7.998
7.200
7.752
15,446
+0.65(+9.15%)
May 12, 2022
6.400
8.438
6.400
7.102
35,309
-0.60(-7.74%)
May 11, 2022
7.590
7.940
7.020
7.698
29,949
+0.16(+2.15%)
May 10, 2022
7.800
8.000
7.400
7.536
36,454
-0.09(-1.15%)
May 09, 2022
8.500
8.500
7.602
7.624
11,773
-0.98(-11.35%)
May 06, 2022
8.400
8.800
8.100
8.600
10,622
-0.05(-0.58%)
May 05, 2022
8.600
8.800
8.400
8.650
1,971
-0.06(-0.71%)
May 04, 2022
8.694
8.800
8.004
8.712
9,583
+0.31(+3.71%)
May 03, 2022
8.400
8.748
7.650
8.400
36,968
-0.06(-0.76%)
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.