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
Vaxart Inc
(NQ:
VXRT
)
0.7713
-0.0278 (-3.48%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2019
0.6936
0.7600
0.6800
0.7400
891,169
+0.03(+4.21%)
Apr 29, 2019
0.7199
0.7200
0.6910
0.7101
336,827
+0.01(+1.15%)
Apr 26, 2019
0.6816
0.7600
0.6049
0.7020
2,415,800
-0.01(-1.13%)
Apr 25, 2019
0.7800
0.7900
0.7100
0.7100
3,691,719
-0.03(-4.05%)
Apr 24, 2019
0.7500
0.7870
0.7200
0.7400
2,624,964
-0.01(-1.33%)
Apr 23, 2019
0.7700
0.7800
0.7405
0.7500
589,281
-0.01(-1.32%)
Apr 22, 2019
0.8000
0.8300
0.7100
0.7600
1,207,905
-0.01(-1.35%)
Apr 18, 2019
0.8200
0.8395
0.7528
0.7704
907,700
-0.04(-5.47%)
Apr 17, 2019
0.8420
0.8790
0.8129
0.8150
1,542,484
-0.01(-0.61%)
Apr 16, 2019
0.8500
0.8600
0.8100
0.8200
332,967
-0.03(-3.53%)
Apr 15, 2019
0.9000
0.9100
0.8400
0.8500
535,167
-0.03(-3.40%)
Apr 12, 2019
0.9500
0.9599
0.8600
0.8799
1,475,600
-0.01(-1.13%)
Apr 11, 2019
0.9500
0.9600
0.8900
0.8900
552,363
-0.04(-4.30%)
Apr 10, 2019
1.000
1.000
0.9200
0.9300
713,833
-0.05(-5.10%)
Apr 09, 2019
0.9500
1.000
0.9500
0.9800
4,636,266
-0.51(-34.23%)
Apr 08, 2019
1.920
1.930
1.460
1.490
1,526,133
-0.41(-21.58%)
Apr 05, 2019
1.920
1.980
1.900
1.900
82,300
-0.02(-1.05%)
Apr 04, 2019
1.950
2.000
1.866
1.920
92,649
-0.08(-4.00%)
Apr 03, 2019
1.990
2.010
1.930
2.000
82,972
+0.01(+0.50%)
Apr 02, 2019
2.040
2.080
1.900
1.990
190,487
-0.05(-2.45%)
Apr 01, 2019
2.040
2.140
2.000
2.040
212,333
+0.10(+5.15%)
Mar 29, 2019
1.860
2.000
1.820
1.940
283,500
+0.08(+4.30%)
Mar 28, 2019
1.870
1.900
1.820
1.860
80,976
-0.05(-2.62%)
Mar 27, 2019
1.760
1.940
1.760
1.910
180,699
+0.05(+2.69%)
Mar 26, 2019
1.970
1.970
1.810
1.860
213,493
-0.09(-4.62%)
Mar 25, 2019
1.980
2.000
1.880
1.950
212,619
-0.05(-2.50%)
Mar 22, 2019
2.050
2.170
1.970
2.000
328,900
-0.13(-6.10%)
Mar 21, 2019
2.000
2.350
2.000
2.130
515,951
+0.05(+2.40%)
Mar 20, 2019
2.140
2.270
2.010
2.080
1,138,546
-0.26(-11.11%)
Mar 19, 2019
2.050
5.000
2.030
2.340
33,672,520
+0.72(+44.44%)
Mar 18, 2019
1.610
1.680
1.600
1.620
35,769
-0.02(-1.22%)
Mar 15, 2019
1.650
1.730
1.520
1.640
114,100
+0.06(+3.80%)
Mar 14, 2019
1.700
1.760
1.580
1.580
137,056
-0.07(-4.24%)
Mar 13, 2019
1.620
1.790
1.620
1.650
38,877
-0.10(-5.71%)
Mar 12, 2019
1.720
1.790
1.630
1.750
40,234
+0.07(+4.17%)
Mar 11, 2019
1.750
1.900
1.650
1.680
144,523
+0.03(+1.82%)
Mar 08, 2019
1.610
1.650
1.567
1.650
48,200
+0.08(+5.10%)
Mar 07, 2019
1.530
1.750
1.480
1.570
178,389
+0.04(+2.28%)
Mar 06, 2019
1.500
1.622
1.440
1.535
55,413
+0.03(+2.33%)
Mar 05, 2019
1.680
1.724
1.500
1.500
56,619
-0.17(-10.18%)
Mar 04, 2019
1.750
1.760
1.630
1.670
23,427
-0.09(-5.11%)
Mar 01, 2019
1.710
1.840
1.630
1.760
64,400
+0.04(+2.33%)
Feb 28, 2019
1.810
1.810
1.680
1.720
3,341
+0.08(+4.88%)
Feb 27, 2019
1.730
1.810
1.630
1.640
15,313
-0.04(-2.38%)
Feb 26, 2019
1.860
1.870
1.615
1.680
53,695
-0.15(-8.20%)
Feb 25, 2019
1.890
1.890
1.800
1.830
22,856
-0.06(-3.17%)
Feb 22, 2019
1.890
1.930
1.860
1.890
36,100
-0.02(-1.05%)
Feb 21, 2019
1.950
1.980
1.850
1.910
37,481
-0.02(-1.04%)
Feb 20, 2019
1.920
1.990
1.900
1.930
33,235
+0.02(+1.05%)
Feb 19, 2019
2.020
2.020
1.890
1.910
23,076
-0.02(-1.04%)
Feb 15, 2019
1.990
2.020
1.930
1.930
18,900
+0.00(+0.00%)
Feb 14, 2019
2.140
2.140
1.900
1.930
8,864
-0.02(-1.03%)
Feb 13, 2019
1.920
2.080
1.910
1.950
19,142
+0.05(+2.63%)
Feb 12, 2019
1.970
2.010
1.900
1.900
15,627
-0.04(-2.06%)
Feb 11, 2019
1.990
2.150
1.880
1.940
55,579
-0.11(-5.37%)
Feb 08, 2019
2.000
2.050
1.880
2.050
26,300
+0.05(+2.50%)
Feb 07, 2019
2.070
2.120
2.000
2.000
55,538
-0.26(-11.50%)
Feb 06, 2019
2.240
2.260
2.190
2.260
15,934
+0.05(+2.26%)
Feb 05, 2019
2.250
2.260
2.200
2.210
30,431
+0.04(+1.84%)
Feb 04, 2019
2.210
2.240
2.050
2.170
23,956
+0.01(+0.46%)
Feb 01, 2019
2.050
2.300
2.030
2.160
141,300
+0.11(+5.37%)
Jan 31, 2019
1.970
2.050
1.970
2.050
37,458
+0.08(+4.06%)
Jan 30, 2019
1.932
1.993
1.932
1.970
22,085
-0.05(-2.48%)
Jan 29, 2019
1.900
2.020
1.780
2.020
34,728
+0.12(+6.32%)
Jan 28, 2019
1.890
1.910
1.880
1.900
24,276
+0.03(+1.60%)
Jan 25, 2019
1.850
1.900
1.790
1.870
21,900
+0.04(+2.19%)
Jan 24, 2019
1.820
1.841
1.770
1.830
79,502
+0.02(+1.10%)
Jan 23, 2019
1.900
1.920
1.810
1.810
19,568
-0.04(-2.16%)
Jan 22, 2019
1.920
1.940
1.850
1.850
15,230
-0.10(-5.13%)
Jan 18, 2019
2.160
2.160
1.930
1.950
79,200
-0.15(-7.14%)
Jan 17, 2019
2.150
2.230
2.100
2.100
11,248
-0.09(-4.11%)
Jan 16, 2019
2.110
2.230
2.010
2.190
38,770
+0.08(+3.79%)
Jan 15, 2019
2.300
2.300
2.100
2.110
50,422
-0.15(-6.64%)
Jan 14, 2019
2.140
2.300
2.010
2.260
164,766
+0.11(+5.12%)
Jan 11, 2019
2.100
2.180
2.000
2.150
79,100
+0.05(+2.38%)
Jan 10, 2019
1.920
2.100
1.909
2.100
35,334
+0.16(+8.25%)
Jan 09, 2019
2.060
2.060
1.940
1.940
18,353
-0.12(-5.83%)
Jan 08, 2019
1.950
2.100
1.900
2.060
53,998
+0.15(+7.85%)
Jan 07, 2019
1.770
2.000
1.700
1.910
117,239
+0.22(+13.02%)
Jan 04, 2019
1.750
1.920
1.650
1.690
277,600
-0.12(-6.89%)
Jan 03, 2019
1.940
1.940
1.650
1.815
302,980
-0.17(-8.33%)
Jan 02, 2019
1.950
1.990
1.710
1.980
91,815
+0.10(+5.32%)
Dec 31, 2018
2.250
2.350
1.830
1.880
174,800
-0.37(-16.44%)
Dec 28, 2018
2.300
2.380
2.250
2.250
25,100
+0.00(+0.00%)
Dec 27, 2018
2.280
2.390
2.250
2.250
26,472
-0.12(-5.06%)
Dec 26, 2018
2.560
2.560
2.250
2.370
26,947
-0.27(-10.23%)
Dec 24, 2018
2.620
2.640
2.530
2.640
8,700
-0.01(-0.38%)
Dec 21, 2018
2.570
2.710
2.500
2.650
50,200
-0.14(-5.02%)
Dec 20, 2018
2.250
2.800
2.250
2.790
285,188
+0.54(+24.00%)
Dec 19, 2018
2.370
2.500
2.240
2.250
25,126
-0.15(-6.25%)
Dec 18, 2018
2.430
2.550
2.150
2.400
42,014
-0.03(-1.23%)
Dec 17, 2018
2.500
2.673
2.380
2.430
25,838
-0.07(-2.80%)
Dec 14, 2018
2.650
2.700
2.500
2.500
23,100
-0.18(-6.72%)
Dec 13, 2018
2.720
2.724
2.650
2.680
20,462
-0.07(-2.55%)
Dec 12, 2018
2.760
2.760
2.710
2.750
6,381
+0.05(+1.85%)
Dec 11, 2018
2.810
2.930
2.700
2.700
11,199
-0.06(-2.17%)
Dec 10, 2018
2.870
2.883
2.740
2.760
27,886
-0.24(-8.00%)
Dec 07, 2018
2.730
3.000
2.720
3.000
59,900
+0.27(+9.89%)
Dec 06, 2018
2.910
2.950
2.719
2.730
50,531
-0.23(-7.77%)
Dec 04, 2018
2.990
3.090
2.930
2.960
16,700
-0.06(-1.99%)
Dec 03, 2018
3.240
3.240
3.000
3.020
33,866
-0.06(-1.95%)
Nov 30, 2018
2.900
3.230
2.885
3.080
124,200
+0.13(+4.41%)
Nov 29, 2018
2.900
3.100
2.700
2.950
187,095
-0.25(-7.81%)
Nov 28, 2018
2.690
3.400
2.580
3.200
451,646
+0.54(+20.08%)
Nov 27, 2018
2.760
2.960
2.550
2.665
164,274
-0.12(-4.48%)
Nov 26, 2018
2.970
3.282
2.600
2.790
185,771
-0.31(-10.00%)
Nov 23, 2018
2.850
3.100
2.680
3.100
51,800
+0.25(+8.77%)
Nov 21, 2018
2.850
2.850
2.850
0
+0.31(+12.20%)
Nov 20, 2018
2.740
2.780
2.520
2.540
39,193
-0.25(-8.96%)
Nov 19, 2018
2.660
2.800
2.633
2.790
52,843
+0.15(+5.68%)
Nov 16, 2018
2.690
2.770
2.485
2.640
61,700
-0.19(-6.59%)
Nov 15, 2018
2.580
2.830
2.580
2.826
78,607
+0.21(+7.87%)
Nov 14, 2018
2.560
2.650
2.383
2.620
75,363
+0.08(+3.35%)
Nov 13, 2018
2.520
2.640
2.412
2.535
51,190
+0.03(+1.00%)
Nov 12, 2018
2.600
2.600
2.410
2.510
38,071
-0.13(-4.92%)
Nov 09, 2018
2.910
2.910
2.390
2.640
183,700
-0.34(-11.41%)
Nov 08, 2018
3.030
3.030
2.810
2.980
12,625
+0.12(+4.20%)
Nov 07, 2018
2.890
2.980
2.860
2.860
12,365
-0.02(-0.69%)
Nov 06, 2018
2.931
2.933
2.830
2.880
27,662
-0.05(-1.71%)
Nov 05, 2018
2.930
3.070
2.900
2.930
24,292
+0.00(+0.00%)
Nov 02, 2018
3.090
3.100
2.900
2.930
71,600
-0.12(-3.93%)
Nov 01, 2018
2.910
3.070
2.790
3.050
69,462
+0.12(+4.10%)
Oct 31, 2018
2.800
3.045
2.730
2.930
194,090
+0.18(+6.55%)
Oct 30, 2018
2.760
2.890
2.663
2.750
92,971
+0.00(+0.00%)
Oct 29, 2018
2.800
2.960
2.651
2.750
62,851
-0.05(-1.79%)
Oct 26, 2018
2.820
2.890
2.750
2.800
26,500
-0.06(-2.10%)
Oct 25, 2018
2.800
2.926
2.750
2.860
34,324
+0.03(+1.06%)
Oct 24, 2018
3.120
3.314
2.800
2.830
148,090
-0.26(-8.41%)
Oct 23, 2018
3.070
3.245
2.870
3.090
104,166
-0.05(-1.59%)
Oct 22, 2018
3.150
3.290
3.100
3.140
38,161
-0.09(-2.79%)
Oct 19, 2018
3.200
3.450
3.200
3.230
66,000
+0.01(+0.31%)
Oct 18, 2018
3.430
3.590
3.200
3.220
145,210
-0.34(-9.55%)
Oct 17, 2018
3.250
3.600
3.250
3.560
139,611
+0.36(+11.25%)
Oct 16, 2018
3.650
3.730
3.160
3.200
235,997
-0.52(-13.98%)
Oct 15, 2018
3.890
3.990
3.600
3.720
169,984
-0.16(-4.12%)
Oct 12, 2018
3.700
3.920
3.450
3.880
160,500
+0.13(+3.47%)
Oct 11, 2018
3.440
3.800
3.300
3.750
170,737
+0.10(+2.74%)
Oct 10, 2018
3.990
3.990
3.530
3.650
186,536
-0.45(-10.98%)
Oct 09, 2018
4.660
4.670
3.910
4.100
304,036
-0.80(-16.33%)
Oct 08, 2018
5.370
5.390
4.850
4.900
376,218
-0.18(-3.54%)
Oct 05, 2018
5.040
6.480
4.600
5.080
3,479,900
-0.17(-3.24%)
Oct 04, 2018
4.280
7.600
4.250
5.250
17,862,832
+2.47(+88.85%)
Oct 03, 2018
2.760
2.890
2.730
2.780
13,935
-0.02(-0.71%)
Oct 02, 2018
2.750
2.890
2.750
2.800
5,526
+0.00(+0.00%)
Oct 01, 2018
2.780
2.850
2.714
2.800
13,985
-0.05(-1.75%)
Sep 28, 2018
2.730
3.050
2.730
2.850
10,600
+0.11(+4.01%)
Sep 27, 2018
2.830
3.040
2.740
2.740
26,956
-0.10(-3.52%)
Sep 26, 2018
2.880
2.900
2.800
2.840
24,533
-0.08(-2.74%)
Sep 25, 2018
2.912
3.036
2.846
2.920
14,095
-0.11(-3.63%)
Sep 24, 2018
3.190
3.190
2.897
3.030
13,828
-0.16(-5.02%)
Sep 21, 2018
2.980
3.190
2.710
3.190
50,400
+0.39(+13.93%)
Sep 20, 2018
2.410
3.000
2.410
2.800
97,621
+0.38(+15.70%)
Sep 19, 2018
2.490
2.560
2.415
2.420
17,323
-0.12(-4.72%)
Sep 18, 2018
2.570
2.709
2.371
2.540
58,137
-0.13(-4.87%)
Sep 17, 2018
2.810
2.810
2.590
2.670
15,258
-0.14(-4.98%)
Sep 14, 2018
2.900
2.980
2.800
2.810
15,600
-0.09(-3.10%)
Sep 13, 2018
2.930
3.000
2.900
2.900
25,144
-0.18(-5.84%)
Sep 12, 2018
3.100
3.100
2.930
3.080
17,375
+0.13(+4.41%)
Sep 11, 2018
3.020
3.100
2.950
2.950
34,052
-0.09(-2.96%)
Sep 10, 2018
3.130
3.150
3.020
3.040
16,283
-0.05(-1.62%)
Sep 07, 2018
3.090
3.110
3.020
3.090
8,400
+0.04(+1.31%)
Sep 06, 2018
3.040
3.150
3.040
3.050
7,149
+0.00(+0.00%)
Sep 05, 2018
3.060
3.110
3.010
3.050
6,927
+0.02(+0.66%)
Sep 04, 2018
3.050
3.100
3.029
3.030
19,933
-0.02(-0.66%)
Aug 31, 2018
3.050
3.050
3.050
0
-0.01(-0.33%)
Aug 30, 2018
3.080
3.150
3.050
3.060
15,102
-0.01(-0.33%)
Aug 29, 2018
3.050
3.100
3.045
3.070
22,073
-0.02(-0.65%)
Aug 28, 2018
3.100
3.170
3.000
3.090
18,625
-0.08(-2.52%)
Aug 27, 2018
3.160
3.180
3.103
3.170
9,109
+0.01(+0.32%)
Aug 24, 2018
3.250
3.250
3.070
3.160
13,400
-0.05(-1.56%)
Aug 23, 2018
3.091
3.210
3.080
3.210
6,605
+0.17(+5.59%)
Aug 22, 2018
3.080
3.100
3.040
3.040
2,346
-0.06(-1.94%)
Aug 21, 2018
3.020
3.100
3.010
3.100
8,349
+0.06(+1.97%)
Aug 20, 2018
3.100
3.100
3.040
3.040
4,135
+0.04(+1.33%)
Aug 17, 2018
2.960
3.110
2.960
3.000
4,900
-0.01(-0.33%)
Aug 16, 2018
2.960
3.030
2.950
3.010
8,077
+0.10(+3.44%)
Aug 15, 2018
3.020
3.066
2.840
2.910
15,938
-0.14(-4.59%)
Aug 14, 2018
3.118
3.118
3.020
3.050
6,367
+0.02(+0.66%)
Aug 13, 2018
3.100
3.151
3.020
3.030
12,948
-0.07(-2.26%)
Aug 10, 2018
3.050
3.130
3.050
3.100
2,700
+0.04(+1.31%)
Aug 09, 2018
3.040
3.150
3.035
3.060
36,457
-0.02(-0.65%)
Aug 08, 2018
3.089
3.204
3.007
3.080
21,628
+0.01(+0.33%)
Aug 07, 2018
3.134
3.160
3.051
3.070
8,943
-0.04(-1.29%)
Aug 06, 2018
3.100
3.200
3.051
3.110
15,677
-0.01(-0.32%)
Aug 03, 2018
3.060
3.150
3.050
3.120
4,700
+0.03(+0.97%)
Aug 02, 2018
3.110
3.140
3.050
3.090
15,595
+0.00(+0.00%)
Aug 01, 2018
3.110
3.200
3.090
3.090
7,656
+0.04(+1.31%)
Jul 31, 2018
3.110
3.110
3.050
3.050
5,850
-0.14(-4.39%)
Jul 30, 2018
3.116
3.190
3.116
3.190
1,052
+0.13(+4.25%)
Jul 27, 2018
3.140
3.170
3.060
3.060
15,300
-0.07(-2.24%)
Jul 26, 2018
3.091
3.130
3.090
3.130
1,317
+0.04(+1.29%)
Jul 25, 2018
3.080
3.140
3.060
3.090
7,493
+0.00(+0.00%)
Jul 24, 2018
3.110
3.220
3.050
3.090
27,381
-0.04(-1.28%)
Jul 23, 2018
3.067
3.150
3.062
3.130
9,826
+0.04(+1.29%)
Jul 20, 2018
3.190
3.190
3.050
3.090
12,457
-0.02(-0.64%)
Jul 19, 2018
3.100
3.170
3.100
3.110
6,884
-0.01(-0.20%)
Jul 18, 2018
3.170
3.170
3.100
3.116
4,835
-0.11(-3.52%)
Jul 17, 2018
3.070
3.230
3.051
3.230
8,671
+0.11(+3.53%)
Jul 16, 2018
3.140
3.170
3.070
3.120
21,477
-0.04(-1.27%)
Jul 13, 2018
3.186
3.190
3.140
3.160
7,654
+0.02(+0.64%)
Jul 12, 2018
3.350
3.600
3.140
3.140
37,090
-0.05(-1.57%)
Jul 11, 2018
3.182
3.240
3.111
3.190
3,462
-0.03(-0.93%)
Jul 10, 2018
3.320
3.330
3.210
3.220
6,859
-0.02(-0.62%)
Jul 09, 2018
3.200
3.260
3.080
3.240
32,055
+0.09(+2.86%)
Jul 06, 2018
3.340
3.433
3.150
3.150
75,433
-0.14(-4.26%)
Jul 05, 2018
3.020
3.360
3.020
3.290
109,036
+0.27(+8.94%)
Jul 03, 2018
3.020
3.020
3.020
0
+0.04(+1.34%)
Jul 02, 2018
2.970
3.000
2.864
2.980
27,240
-0.05(-1.65%)
Jun 29, 2018
2.950
3.130
2.889
3.030
81,714
+0.06(+2.02%)
Jun 28, 2018
2.880
2.980
2.850
2.970
13,939
+0.09(+3.13%)
Jun 27, 2018
2.970
3.090
2.810
2.880
71,315
-0.09(-3.03%)
Jun 26, 2018
3.050
3.050
2.930
2.970
26,277
-0.06(-1.98%)
Jun 25, 2018
3.120
3.210
2.924
3.030
48,731
-0.07(-2.26%)
Jun 22, 2018
3.080
3.200
3.080
3.100
50,966
+0.03(+0.98%)
Jun 21, 2018
3.020
3.157
2.907
3.070
46,213
+0.01(+0.33%)
Jun 20, 2018
3.140
3.236
3.050
3.060
78,559
-0.07(-2.24%)
Jun 19, 2018
3.240
3.250
3.116
3.130
33,667
-0.11(-3.40%)
Jun 18, 2018
3.180
3.331
3.120
3.240
82,201
+0.12(+3.85%)
Jun 15, 2018
3.190
3.100
3.120
26,822
-0.07(-2.19%)
Jun 14, 2018
3.310
3.310
3.140
3.190
39,317
-0.07(-2.15%)
Jun 13, 2018
3.220
3.340
3.200
3.260
12,383
+0.03(+0.93%)
Jun 12, 2018
3.360
3.449
3.100
3.230
30,756
-0.22(-6.38%)
Jun 11, 2018
3.580
3.580
3.450
3.450
25,820
-0.04(-1.15%)
Jun 08, 2018
3.500
3.500
3.390
3.490
28,895
+0.03(+0.87%)
Jun 07, 2018
3.630
3.630
3.346
3.460
70,644
-0.08(-2.26%)
Jun 06, 2018
3.460
3.600
3.080
3.540
179,519
+0.18(+5.36%)
Jun 05, 2018
4.410
4.510
2.760
3.360
674,196
-0.92(-21.50%)
Jun 04, 2018
4.470
4.500
4.110
4.280
112,419
-0.96(-18.32%)
Jun 01, 2018
5.174
5.400
5.120
5.240
69,104
+0.12(+2.34%)
May 31, 2018
5.020
5.150
5.020
5.120
39,438
+0.06(+1.19%)
May 30, 2018
5.080
5.290
4.980
5.060
24,105
-0.05(-0.98%)
May 29, 2018
5.140
5.270
5.090
5.110
24,875
-0.06(-1.16%)
May 25, 2018
5.170
5.170
5.170
0
-0.02(-0.39%)
May 24, 2018
5.170
5.250
5.111
5.190
15,664
+0.10(+1.96%)
May 23, 2018
5.300
5.500
5.070
5.090
33,828
-0.22(-4.14%)
May 22, 2018
5.160
6.250
5.160
5.310
821,240
+0.11(+2.12%)
May 21, 2018
5.340
5.456
5.200
5.200
8,013
-0.10(-1.89%)
May 18, 2018
5.050
5.357
5.050
5.300
31,869
+0.22(+4.33%)
May 17, 2018
5.086
5.160
5.011
5.080
8,070
+0.02(+0.40%)
May 16, 2018
5.170
5.275
5.060
5.060
21,472
-0.07(-1.36%)
May 15, 2018
5.179
5.195
5.020
5.130
6,824
-0.03(-0.48%)
May 14, 2018
5.190
5.240
5.020
5.155
18,167
+0.03(+0.49%)
May 11, 2018
5.076
5.239
5.020
5.130
12,737
+0.11(+2.19%)
May 10, 2018
5.178
5.240
5.020
5.020
36,156
-0.14(-2.71%)
May 09, 2018
5.180
5.210
5.101
5.160
16,203
-0.08(-1.53%)
May 08, 2018
5.161
5.360
5.150
5.240
43,741
+0.05(+0.96%)
May 07, 2018
5.470
5.508
5.168
5.190
49,844
-0.25(-4.68%)
May 04, 2018
5.140
5.690
5.140
5.445
191,789
+0.32(+6.14%)
May 03, 2018
5.202
5.345
5.120
5.130
30,209
-0.12(-2.29%)
May 02, 2018
5.168
5.347
5.168
5.250
24,858
+0.05(+0.96%)
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.