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
Calyxt Inc
(NQ:
CLXT
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 31, 2023
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
4.520
4.600
4.300
4.360
91,962
-0.24(-5.22%)
Apr 29, 2020
4.430
4.640
4.321
4.600
64,877
+0.35(+8.24%)
Apr 28, 2020
4.570
4.570
4.230
4.250
67,816
-0.21(-4.71%)
Apr 27, 2020
4.400
4.485
4.330
4.460
34,856
+0.15(+3.48%)
Apr 24, 2020
4.260
4.410
4.120
4.310
28,800
+0.06(+1.41%)
Apr 23, 2020
4.330
4.620
4.230
4.250
91,062
-0.05(-1.16%)
Apr 22, 2020
4.070
4.330
3.950
4.300
79,576
+0.32(+8.04%)
Apr 21, 2020
4.010
4.140
3.920
3.980
52,519
-0.08(-1.97%)
Apr 20, 2020
3.940
4.290
3.860
4.060
87,081
+0.11(+2.78%)
Apr 17, 2020
4.200
4.230
3.860
3.950
62,600
-0.11(-2.71%)
Apr 16, 2020
3.850
4.060
3.700
4.060
71,093
+0.29(+7.69%)
Apr 15, 2020
3.830
3.880
3.530
3.770
59,959
+0.00(+0.00%)
Apr 14, 2020
3.560
3.920
3.560
3.770
74,818
+0.20(+5.60%)
Apr 13, 2020
3.500
3.590
3.460
3.570
63,100
-0.10(-2.72%)
Apr 09, 2020
3.730
3.840
3.550
3.670
96,100
-0.01(-0.27%)
Apr 08, 2020
3.710
3.798
3.450
3.680
137,410
+0.38(+11.52%)
Apr 07, 2020
3.400
3.437
3.160
3.300
159,907
-0.13(-3.79%)
Apr 06, 2020
3.150
3.450
3.150
3.430
65,838
+0.34(+11.00%)
Apr 03, 2020
3.080
3.130
2.850
3.090
62,100
+0.06(+1.98%)
Apr 02, 2020
2.870
3.130
2.870
3.030
80,761
+0.13(+4.48%)
Apr 01, 2020
3.250
3.280
2.900
2.900
135,822
-0.43(-12.91%)
Mar 31, 2020
3.400
3.730
3.290
3.330
77,478
-0.08(-2.35%)
Mar 30, 2020
3.740
3.940
3.350
3.410
154,533
-0.33(-8.82%)
Mar 27, 2020
4.110
4.110
3.700
3.740
81,100
-0.24(-6.03%)
Mar 26, 2020
3.720
4.300
3.280
3.980
157,940
+0.34(+9.34%)
Mar 25, 2020
3.440
3.720
3.260
3.640
80,034
+0.19(+5.51%)
Mar 24, 2020
3.190
3.480
3.160
3.450
91,599
+0.42(+13.86%)
Mar 23, 2020
3.260
3.280
2.880
3.030
91,276
-0.25(-7.62%)
Mar 20, 2020
3.270
3.640
3.120
3.280
126,600
+0.05(+1.55%)
Mar 19, 2020
2.470
3.360
2.450
3.230
213,387
+0.75(+30.24%)
Mar 18, 2020
2.550
2.785
2.400
2.480
208,651
-0.15(-5.70%)
Mar 17, 2020
2.710
2.950
2.430
2.630
175,600
+0.05(+1.94%)
Mar 16, 2020
2.690
2.760
2.470
2.580
127,289
-0.20(-7.19%)
Mar 13, 2020
3.270
3.345
2.770
2.780
231,700
-0.23(-7.64%)
Mar 12, 2020
3.160
3.490
2.910
3.010
137,091
-0.33(-9.88%)
Mar 11, 2020
3.700
3.836
3.170
3.340
168,183
-0.40(-10.70%)
Mar 10, 2020
4.170
4.190
3.690
3.740
131,404
-0.17(-4.35%)
Mar 09, 2020
4.250
4.460
3.900
3.910
138,537
-0.47(-10.73%)
Mar 06, 2020
5.370
5.550
4.320
4.380
388,600
-1.50(-25.51%)
Mar 05, 2020
6.540
6.750
5.850
5.880
98,456
-0.68(-10.37%)
Mar 04, 2020
6.210
6.690
6.140
6.560
63,583
+0.41(+6.67%)
Mar 03, 2020
6.380
6.430
6.020
6.150
63,286
-0.18(-2.84%)
Mar 02, 2020
6.350
6.430
5.950
6.330
62,288
+0.02(+0.32%)
Feb 28, 2020
5.420
6.430
5.410
6.310
125,500
+0.70(+12.48%)
Feb 27, 2020
5.600
5.960
5.375
5.610
97,373
-0.07(-1.23%)
Feb 26, 2020
5.730
5.850
5.580
5.680
68,427
-0.01(-0.18%)
Feb 25, 2020
5.830
6.020
5.480
5.690
65,248
-0.12(-2.07%)
Feb 24, 2020
5.740
6.020
5.490
5.810
79,306
-0.16(-2.68%)
Feb 21, 2020
6.090
6.135
5.880
5.970
60,200
-0.16(-2.61%)
Feb 20, 2020
6.560
6.640
6.080
6.130
65,798
-0.59(-8.78%)
Feb 19, 2020
6.370
6.800
6.340
6.720
90,220
+0.33(+5.16%)
Feb 18, 2020
6.410
6.490
6.195
6.390
52,412
+0.00(+0.00%)
Feb 14, 2020
6.380
6.510
6.240
6.390
77,200
-0.02(-0.31%)
Feb 13, 2020
6.420
6.520
6.220
6.410
69,039
-0.07(-1.08%)
Feb 12, 2020
6.360
6.750
6.230
6.480
142,907
+0.30(+4.85%)
Feb 11, 2020
6.120
6.290
6.050
6.180
50,553
+0.08(+1.31%)
Feb 10, 2020
6.220
6.360
5.950
6.100
79,545
-0.16(-2.56%)
Feb 07, 2020
6.300
6.630
6.200
6.260
101,700
+0.12(+1.95%)
Feb 06, 2020
5.900
6.190
5.790
6.140
62,890
+0.28(+4.78%)
Feb 05, 2020
5.870
6.020
5.530
5.860
84,462
+0.08(+1.38%)
Feb 04, 2020
5.850
5.990
5.680
5.780
66,016
+0.06(+1.05%)
Feb 03, 2020
5.610
5.810
5.450
5.720
81,591
+0.15(+2.69%)
Jan 31, 2020
5.590
5.670
5.340
5.570
86,500
-0.14(-2.45%)
Jan 30, 2020
5.720
5.870
5.310
5.710
142,057
-0.09(-1.55%)
Jan 29, 2020
5.860
6.060
5.790
5.800
214,215
-0.06(-1.02%)
Jan 28, 2020
5.690
5.940
5.690
5.860
197,559
+0.16(+2.81%)
Jan 27, 2020
5.610
5.830
5.450
5.700
166,219
+0.01(+0.18%)
Jan 24, 2020
5.950
6.000
5.540
5.690
154,500
-0.24(-4.05%)
Jan 23, 2020
6.220
6.240
5.870
5.930
219,666
-0.44(-6.91%)
Jan 22, 2020
6.670
6.730
6.320
6.370
118,322
-0.32(-4.78%)
Jan 21, 2020
7.160
7.220
6.618
6.690
179,344
-0.61(-8.36%)
Jan 17, 2020
7.560
7.580
7.180
7.300
136,800
-0.15(-2.01%)
Jan 16, 2020
7.450
7.700
7.270
7.450
182,577
-0.01(-0.13%)
Jan 15, 2020
7.890
8.270
7.150
7.460
321,850
-0.37(-4.73%)
Jan 14, 2020
7.150
8.149
7.120
7.830
198,165
+0.67(+9.36%)
Jan 13, 2020
7.190
7.200
6.800
7.160
136,630
+0.05(+0.70%)
Jan 10, 2020
7.640
7.850
6.870
7.110
194,400
-0.50(-6.57%)
Jan 09, 2020
7.770
7.890
7.550
7.610
146,016
-0.08(-1.04%)
Jan 08, 2020
7.810
7.967
7.445
7.690
201,476
-0.15(-1.91%)
Jan 07, 2020
7.570
8.000
7.440
7.840
175,729
+0.27(+3.57%)
Jan 06, 2020
7.750
7.860
7.420
7.570
189,445
-0.22(-2.82%)
Jan 03, 2020
7.650
8.120
7.320
7.790
196,900
-0.06(-0.76%)
Jan 02, 2020
7.250
8.180
7.020
7.850
341,286
+0.84(+11.98%)
Dec 31, 2019
6.340
7.090
6.300
7.010
214,300
+0.66(+10.39%)
Dec 30, 2019
6.410
6.510
6.290
6.350
69,718
-0.06(-0.94%)
Dec 27, 2019
6.460
6.650
6.200
6.410
118,500
-0.10(-1.54%)
Dec 26, 2019
6.560
6.830
6.480
6.510
76,561
+0.04(+0.62%)
Dec 24, 2019
6.640
6.660
6.280
6.470
79,000
-0.21(-3.14%)
Dec 23, 2019
6.930
7.070
6.620
6.680
221,977
-0.39(-5.52%)
Dec 20, 2019
6.810
7.240
6.550
7.070
179,000
+0.32(+4.74%)
Dec 19, 2019
6.600
6.816
6.301
6.750
86,747
+0.15(+2.27%)
Dec 18, 2019
6.760
6.900
6.450
6.600
129,182
-0.19(-2.80%)
Dec 17, 2019
7.330
7.330
6.590
6.790
241,039
-0.48(-6.60%)
Dec 16, 2019
7.330
7.500
6.850
7.270
248,948
+0.11(+1.54%)
Dec 13, 2019
7.160
7.250
6.280
7.160
404,800
+0.07(+0.99%)
Dec 12, 2019
6.160
7.170
5.900
7.090
314,633
+1.04(+17.19%)
Dec 11, 2019
5.560
6.080
5.430
6.050
100,445
+0.49(+8.81%)
Dec 10, 2019
5.490
5.870
5.370
5.560
168,964
+0.07(+1.28%)
Dec 09, 2019
5.490
5.620
5.110
5.490
246,054
+0.09(+1.67%)
Dec 06, 2019
4.940
5.471
4.940
5.400
254,700
+0.50(+10.20%)
Dec 05, 2019
4.710
5.500
4.610
4.900
380,285
+0.23(+4.93%)
Dec 04, 2019
4.680
4.820
4.500
4.670
405,516
-0.03(-0.64%)
Dec 03, 2019
3.650
5.140
3.620
4.700
2,795,924
+1.05(+28.77%)
Dec 02, 2019
3.750
3.930
3.630
3.650
253,669
-0.03(-0.82%)
Nov 29, 2019
3.610
3.860
3.550
3.680
66,000
+0.08(+2.22%)
Nov 27, 2019
3.720
3.910
3.600
3.600
145,500
-0.19(-5.01%)
Nov 26, 2019
3.620
3.960
3.600
3.790
203,921
+0.15(+4.12%)
Nov 25, 2019
3.900
4.020
3.610
3.640
166,172
-0.14(-3.70%)
Nov 22, 2019
3.700
3.960
3.690
3.780
67,100
+0.07(+1.89%)
Nov 21, 2019
3.850
3.850
3.610
3.710
70,950
-0.15(-3.89%)
Nov 20, 2019
3.910
4.140
3.760
3.860
82,913
-0.02(-0.52%)
Nov 19, 2019
3.860
3.990
3.810
3.880
65,941
+0.11(+2.92%)
Nov 18, 2019
4.020
4.020
3.640
3.770
120,765
-0.17(-4.31%)
Nov 15, 2019
4.080
4.100
3.850
3.940
93,500
-0.09(-2.23%)
Nov 14, 2019
4.290
4.290
3.990
4.030
56,008
-0.28(-6.50%)
Nov 13, 2019
4.000
4.360
3.979
4.310
151,625
+0.28(+6.95%)
Nov 12, 2019
4.190
4.270
3.900
4.030
182,439
-0.17(-4.05%)
Nov 11, 2019
4.040
4.400
4.040
4.200
80,243
+0.15(+3.70%)
Nov 08, 2019
4.260
4.320
3.830
4.050
414,300
-0.28(-6.47%)
Nov 07, 2019
4.510
5.070
4.300
4.330
102,050
-0.17(-3.78%)
Nov 06, 2019
4.750
4.830
4.500
4.500
42,655
-0.31(-6.44%)
Nov 05, 2019
5.120
5.200
4.630
4.810
111,217
-0.29(-5.69%)
Nov 04, 2019
5.020
5.460
5.000
5.100
114,195
+0.20(+4.08%)
Nov 01, 2019
4.640
4.940
4.620
4.900
32,900
+0.32(+6.99%)
Oct 31, 2019
4.800
4.800
4.470
4.580
36,174
-0.18(-3.78%)
Oct 30, 2019
4.470
4.770
4.425
4.760
44,058
+0.29(+6.49%)
Oct 29, 2019
4.870
4.981
4.410
4.470
53,113
-0.37(-7.64%)
Oct 28, 2019
5.000
5.075
4.740
4.840
43,522
-0.18(-3.59%)
Oct 25, 2019
4.750
5.215
4.680
5.020
58,900
+0.26(+5.46%)
Oct 24, 2019
4.911
4.974
4.701
4.760
42,246
-0.27(-5.37%)
Oct 23, 2019
5.130
5.180
4.950
5.030
28,634
-0.11(-2.14%)
Oct 22, 2019
5.160
5.170
4.910
5.140
88,580
+0.01(+0.19%)
Oct 21, 2019
5.020
5.250
4.920
5.130
59,151
+0.22(+4.48%)
Oct 18, 2019
4.780
4.970
4.560
4.910
124,500
+0.19(+4.03%)
Oct 17, 2019
4.940
4.940
4.600
4.720
64,763
-0.10(-2.07%)
Oct 16, 2019
4.680
4.860
4.420
4.820
72,008
+0.23(+5.01%)
Oct 15, 2019
4.140
4.660
4.140
4.590
60,610
+0.40(+9.55%)
Oct 14, 2019
4.490
4.550
4.030
4.190
88,653
-0.31(-6.89%)
Oct 11, 2019
4.650
4.750
4.320
4.500
84,600
-0.06(-1.32%)
Oct 10, 2019
4.790
4.910
4.520
4.560
36,588
-0.23(-4.80%)
Oct 09, 2019
4.680
4.820
4.410
4.790
61,132
+0.21(+4.59%)
Oct 08, 2019
4.820
5.180
4.510
4.580
72,584
-0.29(-5.95%)
Oct 07, 2019
5.070
5.250
4.850
4.870
36,643
-0.24(-4.70%)
Oct 04, 2019
5.330
5.420
5.090
5.110
35,300
-0.11(-2.11%)
Oct 03, 2019
5.100
5.250
4.960
5.220
37,070
+0.12(+2.35%)
Oct 02, 2019
4.960
5.240
4.720
5.100
100,049
-0.04(-0.78%)
Oct 01, 2019
5.670
5.910
5.070
5.140
80,226
-0.50(-8.87%)
Sep 30, 2019
5.690
5.770
5.447
5.640
50,620
-0.05(-0.88%)
Sep 27, 2019
5.920
6.019
5.580
5.690
82,000
-0.31(-5.17%)
Sep 26, 2019
5.980
6.720
5.700
6.000
114,731
-0.01(-0.17%)
Sep 25, 2019
5.740
6.040
5.460
6.010
119,152
+0.25(+4.34%)
Sep 24, 2019
6.260
6.260
5.690
5.760
68,467
-0.46(-7.40%)
Sep 23, 2019
6.520
6.590
6.060
6.220
58,967
-0.42(-6.33%)
Sep 20, 2019
6.990
7.024
6.440
6.640
85,500
-0.34(-4.87%)
Sep 19, 2019
7.180
7.370
6.950
6.980
42,858
-0.18(-2.51%)
Sep 18, 2019
7.410
7.410
7.010
7.160
37,383
-0.22(-2.98%)
Sep 17, 2019
7.720
7.755
7.240
7.380
44,253
-0.36(-4.65%)
Sep 16, 2019
7.650
7.840
7.640
7.740
64,755
+0.03(+0.39%)
Sep 13, 2019
7.680
7.740
7.220
7.710
78,400
+0.06(+0.78%)
Sep 12, 2019
7.810
7.950
7.620
7.650
80,652
-0.10(-1.29%)
Sep 11, 2019
7.370
7.760
7.115
7.750
84,956
+0.46(+6.31%)
Sep 10, 2019
6.600
7.360
6.555
7.290
63,824
+0.69(+10.45%)
Sep 09, 2019
5.970
6.710
5.970
6.600
77,095
+0.67(+11.30%)
Sep 06, 2019
5.990
6.050
5.765
5.930
33,100
-0.04(-0.67%)
Sep 05, 2019
5.880
5.970
5.750
5.970
37,338
+0.18(+3.11%)
Sep 04, 2019
5.830
5.900
5.640
5.790
41,637
+0.04(+0.70%)
Sep 03, 2019
6.160
6.160
5.560
5.750
110,804
-0.44(-7.11%)
Aug 30, 2019
6.430
6.710
6.170
6.190
29,100
-0.19(-2.98%)
Aug 29, 2019
6.440
6.660
6.260
6.380
56,370
+0.03(+0.47%)
Aug 28, 2019
5.990
6.400
5.990
6.350
67,015
+0.36(+6.01%)
Aug 27, 2019
6.330
6.610
5.850
5.990
119,975
-0.38(-5.97%)
Aug 26, 2019
6.410
6.480
6.280
6.370
46,558
+0.04(+0.63%)
Aug 23, 2019
6.910
7.040
6.270
6.330
50,400
-0.58(-8.39%)
Aug 22, 2019
6.800
7.000
6.630
6.910
45,218
+0.11(+1.62%)
Aug 21, 2019
7.020
7.075
6.745
6.800
62,741
-0.10(-1.45%)
Aug 20, 2019
7.000
7.180
6.800
6.900
32,914
-0.12(-1.71%)
Aug 19, 2019
6.910
7.140
6.820
7.020
45,016
+0.22(+3.24%)
Aug 16, 2019
6.300
7.010
6.300
6.800
52,400
+0.54(+8.63%)
Aug 15, 2019
6.800
6.800
6.230
6.260
55,819
-0.54(-7.94%)
Aug 14, 2019
7.000
7.000
6.480
6.800
90,464
-0.33(-4.63%)
Aug 13, 2019
7.000
7.380
6.940
7.130
75,526
+0.08(+1.13%)
Aug 12, 2019
7.210
7.370
7.000
7.050
70,713
-0.24(-3.29%)
Aug 09, 2019
7.750
7.790
7.010
7.290
121,300
-0.46(-5.94%)
Aug 08, 2019
6.450
7.930
6.280
7.750
213,872
+1.35(+21.09%)
Aug 07, 2019
6.720
6.755
6.070
6.400
242,466
-0.43(-6.30%)
Aug 06, 2019
7.730
7.900
6.710
6.830
202,078
-0.88(-11.41%)
Aug 05, 2019
8.440
8.520
7.610
7.710
76,741
-0.80(-9.40%)
Aug 02, 2019
9.060
9.116
8.250
8.510
64,300
-0.52(-5.76%)
Aug 01, 2019
9.290
9.440
9.010
9.030
43,270
-0.26(-2.80%)
Jul 31, 2019
9.520
9.770
9.250
9.290
64,634
-0.21(-2.21%)
Jul 30, 2019
9.280
9.720
9.210
9.500
43,334
+0.16(+1.71%)
Jul 29, 2019
9.640
10.19
9.110
9.340
64,735
-0.24(-2.51%)
Jul 26, 2019
9.250
9.700
9.250
9.580
49,200
+0.46(+5.04%)
Jul 25, 2019
9.270
9.700
9.070
9.120
67,468
-0.15(-1.62%)
Jul 24, 2019
9.200
9.460
8.560
9.270
161,465
-0.03(-0.32%)
Jul 23, 2019
9.860
10.03
9.270
9.300
50,425
-0.56(-5.68%)
Jul 22, 2019
10.39
10.41
9.750
9.860
43,864
-0.39(-3.80%)
Jul 19, 2019
10.22
10.36
10.05
10.25
61,600
+0.12(+1.18%)
Jul 18, 2019
10.00
10.18
9.810
10.13
44,488
+0.15(+1.50%)
Jul 17, 2019
10.21
10.35
9.960
9.980
60,317
-0.22(-2.16%)
Jul 16, 2019
10.25
10.56
10.16
10.20
69,953
+0.00(+0.00%)
Jul 15, 2019
10.46
10.64
10.16
10.20
32,234
-0.25(-2.39%)
Jul 12, 2019
10.62
10.65
10.35
10.45
39,400
+0.03(+0.29%)
Jul 11, 2019
10.95
11.00
10.11
10.42
62,640
-0.51(-4.67%)
Jul 10, 2019
11.24
11.48
10.91
10.93
65,384
-0.16(-1.44%)
Jul 09, 2019
10.66
11.25
10.66
11.09
91,169
-0.09(-0.81%)
Jul 08, 2019
10.75
11.18
10.51
11.18
108,429
+0.34(+3.14%)
Jul 05, 2019
10.87
11.00
10.54
10.84
50,300
-0.03(-0.28%)
Jul 03, 2019
11.34
11.52
10.65
10.87
65,100
-0.34(-3.03%)
Jul 02, 2019
12.92
12.92
10.87
11.21
110,924
-1.61(-12.56%)
Jul 01, 2019
12.72
12.97
12.52
12.82
52,527
+0.34(+2.72%)
Jun 28, 2019
12.97
13.31
12.40
12.48
498,400
-0.42(-3.26%)
Jun 27, 2019
12.33
12.95
12.28
12.90
100,422
+0.66(+5.39%)
Jun 26, 2019
12.60
12.88
12.22
12.24
50,427
-0.34(-2.70%)
Jun 25, 2019
12.50
12.70
12.03
12.58
71,631
+0.09(+0.72%)
Jun 24, 2019
13.06
13.07
12.28
12.49
46,179
-0.42(-3.25%)
Jun 21, 2019
13.13
13.26
12.80
12.91
41,000
-0.28(-2.12%)
Jun 20, 2019
13.85
13.93
12.85
13.19
37,484
-0.39(-2.87%)
Jun 19, 2019
13.28
13.73
12.92
13.58
55,321
+0.33(+2.49%)
Jun 18, 2019
13.33
14.43
12.76
13.25
75,083
+0.27(+2.08%)
Jun 17, 2019
12.99
13.07
12.88
12.98
38,220
+0.08(+0.62%)
Jun 14, 2019
12.99
13.30
12.71
12.90
48,400
-0.10(-0.77%)
Jun 13, 2019
12.70
13.09
12.61
13.00
70,142
+0.43(+3.42%)
Jun 12, 2019
12.74
12.97
12.46
12.57
41,987
-0.05(-0.40%)
Jun 11, 2019
13.25
13.30
12.52
12.62
45,120
-0.57(-4.32%)
Jun 10, 2019
13.15
13.35
12.87
13.19
58,524
-0.06(-0.45%)
Jun 07, 2019
13.05
13.62
12.92
13.25
61,100
+0.24(+1.84%)
Jun 06, 2019
13.22
13.41
12.88
13.01
31,051
-0.39(-2.91%)
Jun 05, 2019
13.64
14.00
13.12
13.40
43,119
-0.18(-1.33%)
Jun 04, 2019
12.41
13.59
12.27
13.58
75,410
+1.15(+9.25%)
Jun 03, 2019
12.68
12.93
12.23
12.43
42,120
-0.27(-2.13%)
May 31, 2019
13.17
13.17
12.61
12.70
58,100
-0.66(-4.94%)
May 30, 2019
13.53
13.84
13.29
13.36
41,237
-0.16(-1.18%)
May 29, 2019
14.53
14.72
13.27
13.52
57,255
-1.16(-7.90%)
May 28, 2019
14.61
14.95
14.60
14.68
116,417
+0.06(+0.41%)
May 24, 2019
15.13
15.55
14.54
14.62
26,000
-0.16(-1.08%)
May 23, 2019
14.85
15.11
14.60
14.78
31,898
-0.12(-0.81%)
May 22, 2019
15.00
15.35
14.80
14.90
25,359
-0.10(-0.67%)
May 21, 2019
14.84
15.26
14.84
15.00
49,827
+0.28(+1.90%)
May 20, 2019
14.55
14.87
14.52
14.72
49,403
+0.10(+0.68%)
May 17, 2019
14.78
15.23
14.55
14.62
24,900
-0.33(-2.21%)
May 16, 2019
15.35
15.72
14.88
14.95
45,175
-0.35(-2.29%)
May 15, 2019
15.23
15.53
15.00
15.30
32,078
-0.07(-0.46%)
May 14, 2019
15.36
16.00
15.36
15.37
67,171
+0.09(+0.59%)
May 13, 2019
15.80
15.80
15.17
15.28
25,388
-0.70(-4.38%)
May 10, 2019
15.98
16.48
15.77
15.98
41,000
+0.00(+0.00%)
May 09, 2019
15.64
16.45
15.35
15.98
65,291
+0.25(+1.59%)
May 08, 2019
14.50
16.25
14.50
15.73
88,565
+0.45(+2.95%)
May 07, 2019
15.47
15.83
15.24
15.28
59,838
-0.31(-1.99%)
May 06, 2019
14.55
15.84
14.55
15.59
75,971
-0.11(-0.70%)
May 03, 2019
15.62
16.19
15.51
15.70
112,300
+0.19(+1.23%)
May 02, 2019
15.37
15.57
14.95
15.51
34,746
+0.13(+0.85%)
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.