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
Fireman B.V.
(NQ:
IFRX
)
1.460
+0.020 (+1.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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
5.940
7.370
5.690
7.070
3,091,380
+1.65(+30.44%)
Apr 29, 2020
6.000
6.130
5.410
5.420
895,016
-0.38(-6.55%)
Apr 28, 2020
6.360
6.380
5.680
5.800
628,064
-0.50(-7.94%)
Apr 27, 2020
6.150
6.980
6.000
6.300
2,106,627
+0.46(+7.88%)
Apr 24, 2020
5.240
5.850
5.200
5.840
1,126,500
+0.54(+10.19%)
Apr 23, 2020
5.200
5.440
5.100
5.300
626,054
+0.13(+2.51%)
Apr 22, 2020
5.000
5.200
4.900
5.170
393,368
+0.08(+1.57%)
Apr 21, 2020
5.070
5.200
4.880
5.090
433,156
-0.06(-1.17%)
Apr 20, 2020
5.180
5.360
5.050
5.150
576,878
-0.05(-0.96%)
Apr 17, 2020
5.300
5.375
5.140
5.200
392,500
-0.22(-4.06%)
Apr 16, 2020
5.390
5.630
5.240
5.420
787,941
+0.17(+3.24%)
Apr 15, 2020
4.960
5.370
4.910
5.250
730,061
+0.13(+2.54%)
Apr 14, 2020
4.970
5.220
4.820
5.120
654,582
+0.09(+1.79%)
Apr 13, 2020
5.090
5.150
4.760
5.030
676,857
-0.02(-0.40%)
Apr 09, 2020
5.200
5.250
4.910
5.050
567,100
-0.16(-3.07%)
Apr 08, 2020
4.910
5.440
4.800
5.210
997,244
+0.30(+6.11%)
Apr 07, 2020
5.160
5.250
4.820
4.910
921,901
-0.45(-8.40%)
Apr 06, 2020
5.620
5.620
5.130
5.360
1,104,643
-0.30(-5.30%)
Apr 03, 2020
4.490
5.750
4.210
5.660
2,779,100
+0.95(+20.17%)
Apr 02, 2020
5.230
5.270
4.510
4.710
2,915,840
-1.02(-17.80%)
Apr 01, 2020
6.540
6.970
5.130
5.730
27,572,704
+1.91(+50.00%)
Mar 31, 2020
3.700
3.950
3.650
3.820
2,360,074
+0.29(+8.22%)
Mar 30, 2020
3.650
3.720
3.500
3.530
160,278
-0.07(-1.94%)
Mar 27, 2020
3.520
3.630
3.460
3.600
240,800
+0.00(+0.00%)
Mar 26, 2020
3.380
3.800
3.370
3.600
361,907
+0.19(+5.57%)
Mar 25, 2020
3.460
3.660
3.350
3.410
431,973
-0.08(-2.29%)
Mar 24, 2020
3.500
3.650
3.170
3.490
725,542
+0.04(+1.16%)
Mar 23, 2020
3.470
3.550
3.140
3.450
1,045,079
+0.02(+0.58%)
Mar 20, 2020
3.070
3.560
2.980
3.430
798,600
+0.44(+14.72%)
Mar 19, 2020
2.650
3.100
2.610
2.990
881,887
+0.34(+12.83%)
Mar 18, 2020
2.650
2.880
2.520
2.650
616,745
-0.18(-6.36%)
Mar 17, 2020
2.700
2.950
2.610
2.830
858,203
+0.11(+4.04%)
Mar 16, 2020
2.750
3.020
2.590
2.720
743,796
-0.38(-12.26%)
Mar 13, 2020
2.990
3.150
2.740
3.100
672,300
+0.31(+11.11%)
Mar 12, 2020
2.960
3.060
2.740
2.790
894,160
-0.44(-13.62%)
Mar 11, 2020
3.480
3.730
3.180
3.230
755,631
-0.51(-13.64%)
Mar 10, 2020
3.980
3.980
3.310
3.740
777,064
-0.07(-1.84%)
Mar 09, 2020
4.300
4.390
3.730
3.810
1,011,634
-0.66(-14.77%)
Mar 06, 2020
4.090
4.510
4.000
4.470
737,400
+0.31(+7.45%)
Mar 05, 2020
4.510
4.550
4.060
4.160
671,011
-0.36(-7.96%)
Mar 04, 2020
4.700
4.760
4.450
4.520
454,918
-0.07(-1.53%)
Mar 03, 2020
5.210
5.460
4.400
4.590
2,029,435
-1.49(-24.51%)
Mar 02, 2020
4.330
6.180
4.300
6.080
4,961,577
+1.84(+43.40%)
Feb 28, 2020
4.200
4.600
4.120
4.240
415,300
-0.30(-6.61%)
Feb 27, 2020
4.760
4.850
4.350
4.540
1,656,062
-0.31(-6.39%)
Feb 26, 2020
4.500
4.880
4.080
4.850
2,042,122
+0.67(+16.03%)
Feb 25, 2020
4.300
4.750
4.040
4.180
615,445
-0.10(-2.34%)
Feb 24, 2020
4.260
4.470
4.170
4.280
337,333
-0.27(-5.93%)
Feb 21, 2020
4.660
4.680
4.290
4.550
440,700
-0.20(-4.21%)
Feb 20, 2020
4.710
4.980
4.303
4.750
785,635
-0.02(-0.42%)
Feb 19, 2020
4.080
4.970
3.950
4.770
1,527,344
+0.58(+13.84%)
Feb 18, 2020
3.390
4.190
3.270
4.190
1,102,353
+0.80(+23.60%)
Feb 14, 2020
3.390
3.450
3.310
3.390
171,500
-0.03(-0.88%)
Feb 13, 2020
3.300
3.430
3.250
3.420
135,670
+0.09(+2.70%)
Feb 12, 2020
3.210
3.350
3.160
3.330
242,106
+0.12(+3.74%)
Feb 11, 2020
3.210
3.284
3.070
3.210
288,032
+0.00(+0.00%)
Feb 10, 2020
3.160
3.270
3.100
3.210
173,847
+0.00(+0.00%)
Feb 07, 2020
3.250
3.272
3.170
3.210
102,300
-0.06(-1.83%)
Feb 06, 2020
3.360
3.399
3.140
3.270
298,617
-0.07(-2.10%)
Feb 05, 2020
3.410
3.460
3.310
3.340
134,339
-0.06(-1.76%)
Feb 04, 2020
3.460
3.580
3.345
3.400
198,471
-0.07(-2.02%)
Feb 03, 2020
3.260
3.512
3.260
3.470
250,951
+0.24(+7.43%)
Jan 31, 2020
3.340
3.420
3.207
3.230
159,200
-0.08(-2.42%)
Jan 30, 2020
3.410
3.470
3.300
3.310
179,879
-0.14(-4.06%)
Jan 29, 2020
3.300
3.550
3.300
3.450
281,915
+0.17(+5.18%)
Jan 28, 2020
3.330
3.410
3.180
3.280
302,318
-0.03(-0.91%)
Jan 27, 2020
3.300
3.360
3.100
3.310
348,286
-0.02(-0.60%)
Jan 24, 2020
3.440
3.440
3.280
3.330
215,800
-0.10(-2.92%)
Jan 23, 2020
3.400
3.480
3.230
3.430
245,239
+0.03(+0.88%)
Jan 22, 2020
3.490
3.520
3.385
3.400
178,439
-0.09(-2.58%)
Jan 21, 2020
3.640
3.650
3.480
3.490
363,280
-0.15(-4.12%)
Jan 17, 2020
3.740
3.850
3.483
3.640
580,400
-0.08(-2.15%)
Jan 16, 2020
4.110
4.230
3.710
3.720
827,132
-0.35(-8.60%)
Jan 15, 2020
4.070
4.180
4.020
4.070
245,667
-0.01(-0.25%)
Jan 14, 2020
3.990
4.080
3.900
4.080
272,051
+0.14(+3.55%)
Jan 13, 2020
4.040
4.097
3.860
3.940
387,096
-0.03(-0.76%)
Jan 10, 2020
4.060
4.270
3.920
3.970
426,700
-0.05(-1.24%)
Jan 09, 2020
3.840
4.110
3.840
4.020
322,117
+0.21(+5.51%)
Jan 08, 2020
3.700
4.000
3.700
3.810
525,503
+0.12(+3.25%)
Jan 07, 2020
3.560
3.850
3.540
3.690
298,681
+0.17(+4.83%)
Jan 06, 2020
3.660
3.660
3.490
3.520
228,893
-0.13(-3.56%)
Jan 03, 2020
3.560
3.730
3.510
3.650
263,500
-0.04(-1.08%)
Jan 02, 2020
4.060
4.060
3.620
3.690
402,780
-0.27(-6.82%)
Dec 31, 2019
3.940
4.140
3.900
3.960
221,400
+0.03(+0.76%)
Dec 30, 2019
4.280
4.299
3.860
3.930
604,383
-0.40(-9.24%)
Dec 27, 2019
4.540
4.670
4.223
4.330
532,300
-0.21(-4.63%)
Dec 26, 2019
4.330
4.630
4.330
4.540
581,730
+0.22(+5.09%)
Dec 24, 2019
4.000
4.580
3.977
4.320
828,000
+0.32(+8.00%)
Dec 23, 2019
3.940
4.050
3.870
4.000
207,268
+0.05(+1.27%)
Dec 20, 2019
3.950
4.066
3.860
3.950
265,300
-0.06(-1.50%)
Dec 19, 2019
3.910
4.020
3.700
4.010
631,187
+0.06(+1.52%)
Dec 18, 2019
4.220
4.320
3.900
3.950
1,013,022
-0.27(-6.40%)
Dec 17, 2019
3.550
4.280
3.500
4.220
1,658,805
+0.65(+18.21%)
Dec 16, 2019
3.540
3.580
3.390
3.570
398,912
+0.09(+2.59%)
Dec 13, 2019
3.390
3.700
3.380
3.480
747,800
+0.12(+3.57%)
Dec 12, 2019
3.250
3.400
3.170
3.360
377,093
+0.19(+5.99%)
Dec 11, 2019
3.250
3.298
3.170
3.170
148,507
-0.08(-2.46%)
Dec 10, 2019
3.280
3.380
3.220
3.250
268,927
-0.04(-1.22%)
Dec 09, 2019
3.140
3.380
3.140
3.290
345,752
+0.13(+4.11%)
Dec 06, 2019
3.260
3.290
3.040
3.160
722,700
-0.10(-3.07%)
Dec 05, 2019
3.360
3.450
3.200
3.260
366,563
-0.13(-3.83%)
Dec 04, 2019
3.400
3.500
3.320
3.390
380,530
-0.01(-0.29%)
Dec 03, 2019
3.560
3.580
3.300
3.400
596,968
-0.16(-4.49%)
Dec 02, 2019
3.400
3.580
3.060
3.560
1,532,590
+0.16(+4.71%)
Nov 29, 2019
3.470
3.650
3.350
3.400
1,365,700
-0.07(-2.02%)
Nov 27, 2019
3.080
3.550
3.080
3.470
2,454,400
+0.39(+12.66%)
Nov 26, 2019
2.950
3.380
2.800
3.080
8,254,161
+0.43(+16.23%)
Nov 25, 2019
2.610
2.680
2.610
2.650
907,552
+0.04(+1.53%)
Nov 22, 2019
2.580
2.690
2.570
2.610
156,700
+0.01(+0.38%)
Nov 21, 2019
2.590
2.810
2.550
2.600
331,372
+0.02(+0.78%)
Nov 20, 2019
2.620
2.660
2.430
2.580
278,847
+0.00(+0.00%)
Nov 19, 2019
2.370
2.620
2.360
2.580
376,254
+0.25(+10.73%)
Nov 18, 2019
2.330
2.380
2.280
2.330
290,907
+0.01(+0.43%)
Nov 15, 2019
2.350
2.390
2.260
2.320
214,800
-0.03(-1.28%)
Nov 14, 2019
2.390
2.440
2.320
2.350
251,507
-0.05(-2.08%)
Nov 13, 2019
2.500
2.511
2.360
2.400
409,476
-0.14(-5.51%)
Nov 12, 2019
2.630
2.650
2.520
2.540
234,942
-0.09(-3.42%)
Nov 11, 2019
2.740
2.770
2.570
2.630
319,953
-0.15(-5.40%)
Nov 08, 2019
2.600
2.840
2.450
2.780
1,236,600
+0.04(+1.46%)
Nov 07, 2019
3.100
3.100
2.570
2.740
4,690,997
+0.15(+5.79%)
Nov 06, 2019
2.710
2.770
2.560
2.590
998,418
-0.08(-3.00%)
Nov 05, 2019
2.800
2.800
2.630
2.670
183,539
-0.10(-3.61%)
Nov 04, 2019
2.900
2.900
2.730
2.770
237,651
-0.04(-1.42%)
Nov 01, 2019
2.660
2.870
2.660
2.810
270,600
+0.16(+6.04%)
Oct 31, 2019
2.720
2.850
2.640
2.650
460,979
-0.04(-1.49%)
Oct 30, 2019
2.600
2.740
2.570
2.690
324,412
+0.12(+4.67%)
Oct 29, 2019
2.570
2.650
2.503
2.570
218,679
-0.04(-1.53%)
Oct 28, 2019
2.450
2.640
2.410
2.610
492,131
+0.14(+5.67%)
Oct 25, 2019
2.270
2.480
2.250
2.470
351,300
+0.19(+8.33%)
Oct 24, 2019
2.360
2.370
2.260
2.280
107,132
-0.09(-3.80%)
Oct 23, 2019
2.290
2.430
2.261
2.370
246,877
+0.08(+3.49%)
Oct 22, 2019
2.370
2.430
2.270
2.290
208,837
-0.03(-1.29%)
Oct 21, 2019
2.210
2.360
2.210
2.320
274,528
+0.12(+5.45%)
Oct 18, 2019
2.310
2.340
2.180
2.200
500,700
-0.15(-6.38%)
Oct 17, 2019
2.400
2.410
2.300
2.350
165,495
-0.02(-0.84%)
Oct 16, 2019
2.520
2.680
2.350
2.370
411,915
-0.17(-6.69%)
Oct 15, 2019
2.360
2.580
2.270
2.540
635,544
+0.20(+8.55%)
Oct 14, 2019
2.330
2.380
2.250
2.340
145,584
+0.02(+0.86%)
Oct 11, 2019
2.350
2.440
2.300
2.320
257,100
-0.02(-0.85%)
Oct 10, 2019
2.300
2.360
2.260
2.340
160,507
+0.05(+2.18%)
Oct 09, 2019
2.400
2.400
2.260
2.290
241,797
-0.02(-0.87%)
Oct 08, 2019
2.270
2.370
2.170
2.310
360,228
+0.04(+1.76%)
Oct 07, 2019
2.320
2.400
2.230
2.270
268,978
-0.08(-3.40%)
Oct 04, 2019
2.370
2.420
2.320
2.350
163,600
-0.02(-0.84%)
Oct 03, 2019
2.320
2.400
2.260
2.370
118,818
+0.04(+1.72%)
Oct 02, 2019
2.330
2.390
2.216
2.330
437,861
-0.04(-1.69%)
Oct 01, 2019
2.490
2.540
2.350
2.370
474,423
-0.10(-4.05%)
Sep 30, 2019
2.520
2.540
2.430
2.470
383,999
-0.06(-2.37%)
Sep 27, 2019
2.570
2.680
2.510
2.530
293,400
-0.06(-2.32%)
Sep 26, 2019
2.640
2.710
2.540
2.590
239,083
-0.08(-3.00%)
Sep 25, 2019
2.670
2.710
2.590
2.670
339,054
+0.00(+0.00%)
Sep 24, 2019
2.820
2.850
2.660
2.670
465,740
-0.14(-4.98%)
Sep 23, 2019
2.900
2.910
2.800
2.810
149,311
-0.09(-3.10%)
Sep 20, 2019
2.860
2.920
2.790
2.900
314,300
+0.04(+1.40%)
Sep 19, 2019
2.910
2.920
2.800
2.860
268,853
-0.04(-1.38%)
Sep 18, 2019
2.920
2.920
2.770
2.900
555,906
-0.01(-0.34%)
Sep 17, 2019
3.080
3.080
2.910
2.910
233,355
-0.17(-5.52%)
Sep 16, 2019
3.040
3.120
3.020
3.080
229,752
+0.06(+1.99%)
Sep 13, 2019
3.030
3.090
2.950
3.020
281,400
+0.00(+0.00%)
Sep 12, 2019
3.090
3.140
2.960
3.020
311,683
-0.07(-2.27%)
Sep 11, 2019
3.100
3.190
3.040
3.090
378,456
+0.04(+1.31%)
Sep 10, 2019
2.950
3.120
2.900
3.050
605,464
+0.12(+4.10%)
Sep 09, 2019
2.950
2.960
2.880
2.930
129,418
+0.00(+0.00%)
Sep 06, 2019
2.830
3.020
2.770
2.930
718,000
+0.16(+5.78%)
Sep 05, 2019
2.880
2.900
2.760
2.770
492,897
-0.10(-3.48%)
Sep 04, 2019
2.870
2.960
2.800
2.870
469,336
+0.05(+1.77%)
Sep 03, 2019
2.790
2.910
2.750
2.820
420,294
-0.02(-0.70%)
Aug 30, 2019
2.860
2.900
2.760
2.840
259,300
-0.03(-1.05%)
Aug 29, 2019
2.770
2.900
2.700
2.870
537,064
+0.08(+2.87%)
Aug 28, 2019
2.660
2.880
2.610
2.790
1,091,979
+0.15(+5.68%)
Aug 27, 2019
2.720
2.750
2.620
2.640
243,722
-0.04(-1.49%)
Aug 26, 2019
2.690
2.740
2.620
2.680
322,613
-0.01(-0.37%)
Aug 23, 2019
2.810
2.880
2.680
2.690
553,100
-0.15(-5.28%)
Aug 22, 2019
2.870
2.900
2.690
2.840
794,408
+0.00(+0.00%)
Aug 21, 2019
2.640
2.940
2.620
2.840
2,109,674
+0.20(+7.58%)
Aug 20, 2019
2.630
2.680
2.590
2.640
570,472
+0.00(+0.00%)
Aug 19, 2019
2.640
2.690
2.600
2.640
437,026
+0.01(+0.38%)
Aug 16, 2019
2.580
2.724
2.538
2.630
830,300
+0.07(+2.73%)
Aug 15, 2019
2.590
2.620
2.450
2.560
601,231
-0.02(-0.78%)
Aug 14, 2019
2.650
2.650
2.540
2.580
544,574
-0.08(-3.01%)
Aug 13, 2019
2.600
2.770
2.530
2.660
496,518
+0.02(+0.76%)
Aug 12, 2019
2.690
2.730
2.610
2.640
714,661
-0.07(-2.58%)
Aug 09, 2019
2.770
2.780
2.670
2.710
385,400
-0.04(-1.45%)
Aug 08, 2019
2.780
2.790
2.710
2.750
341,511
-0.03(-1.08%)
Aug 07, 2019
2.690
2.820
2.600
2.780
499,628
+0.08(+2.96%)
Aug 06, 2019
2.760
2.760
2.660
2.700
573,504
-0.07(-2.53%)
Aug 05, 2019
2.860
2.860
2.660
2.770
1,142,377
-0.10(-3.48%)
Aug 02, 2019
2.860
2.890
2.820
2.870
569,500
+0.00(+0.00%)
Aug 01, 2019
2.990
2.990
2.841
2.870
319,460
-0.11(-3.69%)
Jul 31, 2019
2.950
3.060
2.910
2.980
990,371
+0.02(+0.68%)
Jul 30, 2019
2.890
3.020
2.860
2.960
1,040,375
+0.07(+2.42%)
Jul 29, 2019
2.930
2.980
2.860
2.890
449,001
-0.03(-1.03%)
Jul 26, 2019
2.860
2.950
2.860
2.920
430,400
+0.06(+2.10%)
Jul 25, 2019
2.900
2.920
2.840
2.860
517,989
-0.07(-2.39%)
Jul 24, 2019
2.870
2.940
2.810
2.930
846,130
+0.04(+1.38%)
Jul 23, 2019
2.930
2.980
2.850
2.890
830,866
-0.06(-2.03%)
Jul 22, 2019
2.870
2.980
2.830
2.950
1,027,386
-0.05(-1.67%)
Jul 19, 2019
3.110
3.130
2.800
3.000
4,850,400
-0.14(-4.46%)
Jul 18, 2019
3.090
3.140
2.960
3.140
2,560,931
+0.08(+2.61%)
Jul 17, 2019
3.160
3.220
3.050
3.060
685,732
-0.09(-2.86%)
Jul 16, 2019
3.160
3.220
3.090
3.150
1,016,710
-0.01(-0.32%)
Jul 15, 2019
3.280
3.290
3.090
3.160
1,190,225
-0.08(-2.47%)
Jul 12, 2019
3.300
3.336
3.200
3.240
747,600
-0.04(-1.22%)
Jul 11, 2019
3.400
3.420
3.260
3.280
1,367,238
-0.13(-3.81%)
Jul 10, 2019
3.510
3.550
3.360
3.410
1,352,651
-0.10(-2.85%)
Jul 09, 2019
3.380
3.520
3.330
3.510
1,292,733
+0.15(+4.46%)
Jul 08, 2019
3.310
3.360
3.260
3.360
1,094,991
+0.04(+1.20%)
Jul 05, 2019
3.360
3.420
3.290
3.320
852,900
-0.03(-0.90%)
Jul 03, 2019
3.400
3.433
3.260
3.350
693,400
-0.04(-1.18%)
Jul 02, 2019
3.500
3.680
3.300
3.390
2,510,820
-0.03(-0.88%)
Jul 01, 2019
3.250
3.510
3.180
3.420
2,797,618
+0.26(+8.23%)
Jun 28, 2019
3.150
3.240
3.130
3.160
1,114,600
+0.04(+1.28%)
Jun 27, 2019
3.060
3.190
3.030
3.120
1,307,202
+0.06(+1.96%)
Jun 26, 2019
3.050
3.090
2.930
3.060
1,170,418
+0.00(+0.00%)
Jun 25, 2019
3.170
3.170
3.050
3.060
720,831
-0.09(-2.86%)
Jun 24, 2019
3.200
3.220
3.110
3.150
724,013
-0.07(-2.17%)
Jun 21, 2019
3.250
3.300
3.150
3.220
1,115,800
-0.01(-0.31%)
Jun 20, 2019
3.360
3.370
3.160
3.230
1,970,998
-0.09(-2.71%)
Jun 19, 2019
3.240
3.360
3.180
3.320
1,072,407
+0.05(+1.53%)
Jun 18, 2019
3.370
3.420
3.210
3.270
1,531,580
-0.05(-1.51%)
Jun 17, 2019
3.160
3.340
3.150
3.320
1,225,646
+0.17(+5.40%)
Jun 14, 2019
3.310
3.330
3.130
3.150
1,450,900
-0.21(-6.25%)
Jun 13, 2019
3.380
3.550
3.180
3.360
2,851,089
+0.08(+2.44%)
Jun 12, 2019
3.080
3.310
3.030
3.280
2,882,516
+0.20(+6.49%)
Jun 11, 2019
3.270
3.280
3.030
3.080
3,603,293
-0.20(-6.10%)
Jun 10, 2019
3.310
3.580
3.220
3.280
4,313,541
+0.10(+3.14%)
Jun 07, 2019
3.160
3.990
3.070
3.180
10,215,100
-0.02(-0.63%)
Jun 06, 2019
3.350
3.600
3.050
3.200
9,063,230
+0.14(+4.58%)
Jun 05, 2019
4.770
4.770
2.910
3.060
34,639,192
-34.23(-91.79%)
Jun 04, 2019
36.97
37.47
36.21
37.29
192,610
+0.78(+2.14%)
Jun 03, 2019
35.84
37.10
35.61
36.51
182,957
+0.52(+1.44%)
May 31, 2019
37.02
37.22
35.90
35.99
192,400
-1.16(-3.12%)
May 30, 2019
36.62
37.36
36.30
37.15
200,086
+0.67(+1.84%)
May 29, 2019
36.27
37.00
35.24
36.48
269,505
-0.06(-0.16%)
May 28, 2019
35.34
37.98
35.34
36.54
173,680
+1.43(+4.07%)
May 24, 2019
42.99
42.99
33.31
35.11
556,000
-3.99(-10.20%)
May 23, 2019
37.94
39.28
37.17
39.10
108,503
+1.05(+2.76%)
May 22, 2019
40.14
40.68
37.87
38.05
88,319
-2.22(-5.51%)
May 21, 2019
38.15
40.48
38.06
40.27
161,697
+1.86(+4.84%)
May 20, 2019
39.80
39.97
38.18
38.41
175,787
-1.44(-3.61%)
May 17, 2019
41.61
42.12
39.67
39.85
150,000
-1.81(-4.34%)
May 16, 2019
40.76
43.34
40.76
41.66
124,509
+0.06(+0.14%)
May 15, 2019
41.14
41.98
40.70
41.60
162,405
+0.21(+0.51%)
May 14, 2019
41.85
42.36
40.93
41.39
80,629
-0.46(-1.10%)
May 13, 2019
41.57
42.85
40.33
41.85
150,742
-0.66(-1.55%)
May 10, 2019
42.23
45.72
41.77
42.51
96,800
+0.03(+0.07%)
May 09, 2019
42.70
44.23
42.04
42.48
80,026
-0.63(-1.46%)
May 08, 2019
42.69
44.17
42.69
43.11
107,932
+0.43(+1.01%)
May 07, 2019
44.50
45.49
42.12
42.68
105,850
-1.93(-4.33%)
May 06, 2019
44.43
45.68
43.57
44.61
181,594
-0.22(-0.49%)
May 03, 2019
44.28
45.47
44.22
44.83
282,900
+0.88(+2.00%)
May 02, 2019
45.30
46.11
43.94
43.95
181,382
-1.29(-2.85%)
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.