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
Enochian Biosciences Inc
(NQ:
ENOB
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 4, 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
3.610
3.620
3.400
3.420
48,635
-0.51(-12.98%)
Apr 29, 2020
4.030
4.030
3.770
3.930
36,961
+0.01(+0.26%)
Apr 28, 2020
4.030
4.030
3.700
3.920
20,462
-0.08(-2.00%)
Apr 27, 2020
3.600
4.000
3.500
4.000
23,923
+0.41(+11.42%)
Apr 24, 2020
3.420
3.590
3.185
3.590
47,000
+0.10(+2.87%)
Apr 23, 2020
3.700
3.700
3.390
3.490
29,311
-0.19(-5.16%)
Apr 22, 2020
3.700
3.725
3.580
3.680
25,984
+0.16(+4.55%)
Apr 21, 2020
3.900
3.900
3.440
3.520
23,281
-0.43(-10.89%)
Apr 20, 2020
3.750
3.950
3.750
3.950
18,290
+0.23(+6.18%)
Apr 17, 2020
3.500
3.840
3.500
3.720
31,500
+0.38(+11.38%)
Apr 16, 2020
3.430
3.540
3.200
3.340
40,922
-0.17(-4.84%)
Apr 15, 2020
3.750
3.755
3.460
3.510
30,058
-0.34(-8.83%)
Apr 14, 2020
3.750
4.030
3.750
3.850
31,433
+0.29(+8.15%)
Apr 13, 2020
3.640
3.650
3.390
3.560
13,957
-0.14(-3.78%)
Apr 09, 2020
3.700
3.700
3.480
3.700
36,400
+0.00(+0.00%)
Apr 08, 2020
3.780
3.780
3.080
3.700
22,908
+0.09(+2.49%)
Apr 07, 2020
3.850
3.880
3.310
3.610
43,852
-0.06(-1.63%)
Apr 06, 2020
2.970
3.790
2.970
3.670
74,103
+0.68(+22.74%)
Apr 03, 2020
2.930
3.050
2.730
2.990
42,900
+0.06(+2.05%)
Apr 02, 2020
2.850
2.950
2.780
2.930
24,472
+0.15(+5.40%)
Apr 01, 2020
2.950
2.950
2.710
2.780
28,155
-0.22(-7.33%)
Mar 31, 2020
2.930
3.000
2.700
3.000
62,416
+0.34(+12.78%)
Mar 30, 2020
2.500
2.940
2.420
2.660
33,905
+0.00(+0.00%)
Mar 27, 2020
2.900
2.900
2.550
2.660
21,600
-0.24(-8.28%)
Mar 26, 2020
2.650
2.967
2.570
2.900
38,744
+0.26(+9.85%)
Mar 25, 2020
2.500
2.640
2.290
2.640
68,634
+0.06(+2.33%)
Mar 24, 2020
2.180
2.580
2.080
2.580
88,404
+0.28(+12.17%)
Mar 23, 2020
2.490
2.570
2.160
2.300
74,800
-0.19(-7.63%)
Mar 20, 2020
2.580
2.580
2.310
2.490
66,000
-0.06(-2.35%)
Mar 19, 2020
2.280
2.550
2.240
2.550
87,482
+0.30(+13.33%)
Mar 18, 2020
2.280
2.550
2.120
2.250
78,202
-0.11(-4.66%)
Mar 17, 2020
2.100
2.360
2.100
2.360
87,167
+0.28(+13.46%)
Mar 16, 2020
2.480
2.480
2.030
2.080
42,804
-0.17(-7.56%)
Mar 13, 2020
2.000
2.250
2.000
2.250
46,700
+0.10(+4.65%)
Mar 12, 2020
2.080
2.390
1.950
2.150
41,100
-0.10(-4.44%)
Mar 11, 2020
2.550
2.740
2.187
2.250
46,449
-0.30(-11.76%)
Mar 10, 2020
2.590
2.750
2.429
2.550
51,857
-0.04(-1.54%)
Mar 09, 2020
2.620
2.720
2.500
2.590
51,236
-0.10(-3.72%)
Mar 06, 2020
2.750
2.930
2.598
2.690
31,300
-0.10(-3.58%)
Mar 05, 2020
2.950
2.990
2.750
2.790
15,201
-0.16(-5.42%)
Mar 04, 2020
2.750
2.960
2.750
2.950
37,372
+0.12(+4.24%)
Mar 03, 2020
3.000
3.060
2.750
2.830
60,376
-0.37(-11.56%)
Mar 02, 2020
3.350
3.780
3.070
3.200
77,334
-0.06(-1.84%)
Feb 28, 2020
3.200
3.470
3.160
3.260
64,400
+0.10(+3.16%)
Feb 27, 2020
3.230
3.350
3.150
3.160
80,298
+0.05(+1.61%)
Feb 26, 2020
3.000
3.350
2.570
3.110
96,634
-0.03(-0.96%)
Feb 25, 2020
3.410
3.420
3.030
3.140
58,467
-0.37(-10.54%)
Feb 24, 2020
3.675
3.840
3.273
3.510
99,241
+0.09(+2.63%)
Feb 21, 2020
3.490
3.630
3.330
3.420
60,700
-0.05(-1.44%)
Feb 20, 2020
3.600
3.630
3.390
3.470
75,149
-0.24(-6.47%)
Feb 19, 2020
3.900
3.900
3.480
3.710
40,975
-0.20(-5.12%)
Feb 18, 2020
3.700
3.930
3.310
3.910
94,538
+0.23(+6.25%)
Feb 14, 2020
3.900
3.900
3.660
3.680
20,600
-0.20(-5.15%)
Feb 13, 2020
3.890
3.960
3.600
3.880
64,540
+0.12(+3.19%)
Feb 12, 2020
3.940
3.950
3.750
3.760
27,250
-0.15(-3.84%)
Feb 11, 2020
4.000
4.000
3.810
3.910
33,851
-0.14(-3.46%)
Feb 10, 2020
4.080
4.160
4.000
4.050
26,488
-0.08(-1.94%)
Feb 07, 2020
4.290
4.330
4.070
4.130
23,500
-0.14(-3.28%)
Feb 06, 2020
4.430
4.620
4.270
4.270
31,187
-0.37(-7.97%)
Feb 05, 2020
4.650
4.680
4.550
4.640
8,034
+0.02(+0.43%)
Feb 04, 2020
4.700
4.700
4.450
4.620
13,809
-0.08(-1.70%)
Feb 03, 2020
4.470
4.750
4.364
4.700
33,397
+0.27(+6.09%)
Jan 31, 2020
4.750
4.850
4.420
4.430
37,200
-0.34(-7.13%)
Jan 30, 2020
4.550
4.799
4.500
4.770
18,765
+0.15(+3.25%)
Jan 29, 2020
4.660
4.710
4.600
4.620
13,678
-0.03(-0.65%)
Jan 28, 2020
5.270
5.290
4.630
4.650
46,608
-0.63(-11.93%)
Jan 27, 2020
5.100
5.380
5.050
5.280
86,183
+0.13(+2.52%)
Jan 24, 2020
5.240
6.000
5.000
5.150
82,500
-0.26(-4.81%)
Jan 23, 2020
5.250
6.190
5.098
5.410
79,681
+0.15(+2.85%)
Jan 22, 2020
5.100
5.300
5.010
5.260
22,966
+0.14(+2.73%)
Jan 21, 2020
5.190
5.190
4.950
5.120
32,094
-0.07(-1.35%)
Jan 17, 2020
5.200
5.300
4.860
5.190
48,600
-0.03(-0.57%)
Jan 16, 2020
5.010
5.610
4.910
5.220
41,056
+0.20(+3.98%)
Jan 15, 2020
4.800
5.050
4.710
5.020
45,651
+0.25(+5.24%)
Jan 14, 2020
4.700
4.930
4.665
4.770
42,832
+0.04(+0.85%)
Jan 13, 2020
4.600
4.780
4.540
4.730
43,673
+0.11(+2.38%)
Jan 10, 2020
4.400
4.650
4.220
4.620
52,200
+0.27(+6.21%)
Jan 09, 2020
4.500
4.530
4.220
4.350
64,470
-0.15(-3.33%)
Jan 08, 2020
4.250
4.710
4.210
4.500
49,583
+0.32(+7.66%)
Jan 07, 2020
4.200
4.277
4.180
4.180
36,445
+0.00(+0.00%)
Jan 06, 2020
4.510
4.670
4.100
4.180
161,596
-0.55(-11.63%)
Jan 03, 2020
5.140
5.150
4.700
4.730
79,500
-0.48(-9.21%)
Jan 02, 2020
5.030
5.440
4.920
5.210
83,281
+0.19(+3.78%)
Dec 31, 2019
4.970
5.070
4.970
5.020
60,300
+0.05(+1.01%)
Dec 30, 2019
4.780
5.050
4.670
4.970
70,745
+0.17(+3.54%)
Dec 27, 2019
5.070
5.070
4.600
4.800
46,900
+0.18(+3.90%)
Dec 26, 2019
4.840
5.050
4.560
4.620
111,831
-0.25(-5.13%)
Dec 24, 2019
5.100
5.380
4.500
4.870
128,300
+0.02(+0.41%)
Dec 23, 2019
6.070
6.070
4.610
4.850
283,475
-1.37(-22.03%)
Dec 20, 2019
5.960
6.500
5.670
6.220
1,113,600
+0.25(+4.19%)
Dec 19, 2019
5.690
6.050
5.690
5.970
94,511
+0.29(+5.11%)
Dec 18, 2019
5.640
5.880
5.500
5.680
78,014
+0.05(+0.89%)
Dec 17, 2019
5.830
5.900
5.630
5.630
87,235
-0.24(-4.09%)
Dec 16, 2019
6.000
6.040
5.820
5.870
81,911
-0.11(-1.84%)
Dec 13, 2019
6.450
6.550
5.954
5.980
56,300
-0.50(-7.72%)
Dec 12, 2019
6.420
6.550
6.290
6.480
58,794
-0.05(-0.77%)
Dec 11, 2019
6.200
6.550
6.140
6.530
109,286
+0.34(+5.49%)
Dec 10, 2019
6.220
6.300
5.716
6.190
96,139
-0.11(-1.75%)
Dec 09, 2019
5.800
6.399
5.795
6.300
122,378
+0.42(+7.14%)
Dec 06, 2019
5.900
6.110
5.620
5.880
115,000
-0.05(-0.84%)
Dec 05, 2019
6.050
6.190
5.830
5.930
129,155
-0.19(-3.10%)
Dec 04, 2019
5.960
6.280
5.820
6.120
95,288
+0.28(+4.79%)
Dec 03, 2019
5.720
5.950
5.650
5.840
55,550
+0.14(+2.46%)
Dec 02, 2019
5.880
5.880
5.650
5.700
85,570
-0.11(-1.89%)
Nov 29, 2019
5.850
6.150
5.665
5.810
107,500
-0.15(-2.52%)
Nov 27, 2019
6.560
6.560
5.700
5.960
121,900
-0.62(-9.42%)
Nov 26, 2019
6.690
7.080
6.450
6.580
123,117
-0.17(-2.45%)
Nov 25, 2019
5.970
6.790
5.970
6.745
230,936
+0.88(+14.91%)
Nov 22, 2019
5.760
6.100
5.603
5.870
96,200
+0.12(+2.09%)
Nov 21, 2019
5.550
5.880
5.500
5.750
68,850
+0.10(+1.77%)
Nov 20, 2019
5.730
6.090
5.650
5.650
293,248
-0.33(-5.52%)
Nov 19, 2019
6.600
6.720
5.640
5.980
282,251
-0.67(-10.08%)
Nov 18, 2019
5.740
6.810
5.500
6.650
250,672
+0.77(+13.10%)
Nov 15, 2019
5.770
5.890
5.580
5.880
82,200
+0.11(+1.91%)
Nov 14, 2019
6.000
6.700
5.750
5.770
338,724
+0.23(+4.15%)
Nov 13, 2019
5.600
5.840
5.510
5.540
123,557
-0.15(-2.64%)
Nov 12, 2019
5.780
5.890
5.550
5.690
77,951
-0.30(-5.01%)
Nov 11, 2019
6.170
6.170
5.760
5.990
54,125
-0.18(-2.92%)
Nov 08, 2019
5.600
6.290
5.600
6.170
118,200
+0.52(+9.20%)
Nov 07, 2019
5.510
5.690
5.510
5.650
31,970
-0.02(-0.35%)
Nov 06, 2019
5.710
5.780
5.600
5.670
40,824
-0.04(-0.70%)
Nov 05, 2019
5.290
5.760
5.290
5.710
118,483
+0.00(+0.00%)
Nov 04, 2019
5.700
5.790
5.360
5.710
97,596
-0.02(-0.35%)
Nov 01, 2019
5.600
5.850
5.600
5.730
42,100
+0.03(+0.53%)
Oct 31, 2019
5.560
5.790
5.500
5.700
40,356
+0.12(+2.15%)
Oct 30, 2019
5.860
5.860
5.500
5.580
34,046
-0.33(-5.58%)
Oct 29, 2019
5.950
6.350
5.840
5.910
88,406
-0.04(-0.67%)
Oct 28, 2019
5.500
5.980
5.010
5.950
58,712
+0.44(+7.99%)
Oct 25, 2019
5.600
5.760
5.020
5.510
52,700
-0.09(-1.61%)
Oct 24, 2019
5.530
6.117
5.500
5.600
165,201
+0.10(+1.82%)
Oct 23, 2019
5.450
5.620
5.450
5.500
20,882
+0.00(+0.00%)
Oct 22, 2019
5.480
5.570
5.440
5.500
54,729
-0.04(-0.72%)
Oct 21, 2019
5.000
5.593
4.850
5.540
68,288
+0.00(+0.00%)
Oct 18, 2019
5.370
5.600
5.140
5.540
242,300
+0.13(+2.40%)
Oct 17, 2019
5.170
5.500
4.460
5.410
75,480
+0.21(+4.04%)
Oct 16, 2019
4.250
5.685
4.190
5.200
102,244
+1.01(+24.11%)
Oct 15, 2019
4.060
4.280
3.970
4.190
46,820
+0.14(+3.46%)
Oct 14, 2019
3.600
4.210
3.600
4.050
63,703
+0.57(+16.38%)
Oct 11, 2019
4.030
4.030
2.910
3.480
238,000
-0.32(-8.42%)
Oct 10, 2019
4.000
4.020
3.670
3.800
26,327
-0.16(-4.04%)
Oct 09, 2019
4.290
4.500
3.870
3.960
26,508
-0.26(-6.16%)
Oct 08, 2019
4.350
4.520
4.210
4.220
18,099
-0.17(-3.87%)
Oct 07, 2019
4.340
4.553
4.338
4.390
11,440
+0.03(+0.69%)
Oct 04, 2019
4.850
4.850
4.250
4.360
8,100
-0.22(-4.80%)
Oct 03, 2019
4.850
4.850
4.580
4.580
21,445
-0.27(-5.57%)
Oct 02, 2019
4.880
4.890
4.850
4.850
11,467
-0.06(-1.22%)
Oct 01, 2019
5.400
5.405
4.720
4.910
47,770
-0.59(-10.73%)
Sep 30, 2019
4.240
5.670
3.700
5.500
124,751
+1.25(+29.41%)
Sep 27, 2019
4.250
4.630
4.100
4.250
27,000
+0.30(+7.59%)
Sep 26, 2019
4.470
4.588
3.880
3.950
41,638
-0.48(-10.84%)
Sep 25, 2019
5.350
5.560
4.130
4.430
78,986
-0.91(-17.04%)
Sep 24, 2019
5.370
5.390
5.250
5.340
51,396
-0.01(-0.19%)
Sep 23, 2019
5.660
5.660
5.250
5.350
21,649
-0.11(-2.01%)
Sep 20, 2019
5.800
5.800
5.460
5.460
89,100
-0.26(-4.55%)
Sep 19, 2019
5.700
5.750
5.600
5.720
29,966
+0.00(+0.00%)
Sep 18, 2019
5.740
5.800
5.441
5.720
40,118
+0.02(+0.35%)
Sep 17, 2019
5.750
5.750
5.580
5.700
43,181
+0.13(+2.33%)
Sep 16, 2019
5.750
5.750
5.410
5.570
21,286
+0.23(+4.31%)
Sep 13, 2019
5.290
5.360
5.240
5.340
22,600
+0.17(+3.19%)
Sep 12, 2019
5.680
5.680
5.020
5.175
47,462
-0.11(-1.99%)
Sep 11, 2019
4.780
6.200
4.780
5.280
117,524
+0.52(+10.92%)
Sep 10, 2019
4.800
4.990
4.650
4.760
33,355
-0.05(-1.04%)
Sep 09, 2019
4.670
4.970
4.580
4.810
36,660
+0.14(+3.00%)
Sep 06, 2019
4.710
4.710
4.670
4.670
16,200
-0.01(-0.21%)
Sep 05, 2019
4.700
4.750
4.670
4.680
24,908
-0.03(-0.64%)
Sep 04, 2019
4.680
4.734
4.670
4.710
11,743
+0.04(+0.86%)
Sep 03, 2019
4.700
4.700
4.660
4.670
43,426
-0.03(-0.64%)
Aug 30, 2019
4.650
4.700
4.650
4.700
10,100
+0.05(+1.08%)
Aug 29, 2019
4.660
4.690
4.650
4.650
23,131
-0.05(-1.06%)
Aug 28, 2019
4.750
4.750
4.650
4.700
24,410
+0.04(+0.86%)
Aug 27, 2019
4.690
4.730
4.620
4.660
26,259
-0.03(-0.64%)
Aug 26, 2019
4.600
4.800
4.582
4.690
16,476
+0.00(+0.00%)
Aug 23, 2019
4.750
4.900
4.580
4.690
13,700
+0.06(+1.30%)
Aug 22, 2019
4.600
4.950
4.600
4.630
23,563
+0.03(+0.65%)
Aug 21, 2019
4.540
4.600
4.500
4.600
41,959
+0.04(+0.88%)
Aug 20, 2019
4.700
4.700
4.510
4.560
24,040
-0.11(-2.36%)
Aug 19, 2019
4.930
4.930
4.600
4.670
44,025
-0.04(-0.85%)
Aug 16, 2019
4.760
4.760
4.700
4.710
15,700
-0.03(-0.63%)
Aug 15, 2019
4.740
4.850
4.700
4.740
33,292
+0.14(+3.04%)
Aug 14, 2019
4.530
4.724
4.530
4.600
19,304
+0.01(+0.22%)
Aug 13, 2019
4.500
4.700
4.350
4.590
61,040
+0.27(+6.25%)
Aug 12, 2019
4.200
4.600
4.100
4.320
38,211
+0.08(+1.89%)
Aug 09, 2019
4.430
4.620
4.200
4.240
17,200
-0.16(-3.64%)
Aug 08, 2019
4.270
4.465
4.270
4.400
15,239
+0.02(+0.46%)
Aug 07, 2019
4.110
4.730
4.050
4.380
19,157
+0.25(+6.05%)
Aug 06, 2019
4.110
4.330
4.050
4.130
44,039
+0.06(+1.47%)
Aug 05, 2019
4.600
4.720
4.070
4.070
28,223
-0.49(-10.75%)
Aug 02, 2019
4.830
4.830
4.560
4.560
27,600
-0.29(-5.98%)
Aug 01, 2019
4.920
5.000
4.850
4.850
13,216
-0.04(-0.82%)
Jul 31, 2019
5.000
5.020
4.890
4.890
20,980
-0.01(-0.20%)
Jul 30, 2019
4.870
5.000
4.820
4.900
14,245
-0.10(-2.00%)
Jul 29, 2019
5.000
5.025
4.960
5.000
20,685
+0.11(+2.25%)
Jul 26, 2019
4.840
5.200
4.750
4.890
20,100
+0.09(+1.87%)
Jul 25, 2019
4.750
4.830
4.750
4.800
12,628
+0.22(+4.80%)
Jul 24, 2019
5.020
5.096
4.580
4.580
15,528
-0.39(-7.85%)
Jul 23, 2019
4.980
5.100
4.890
4.970
30,764
+0.09(+1.84%)
Jul 22, 2019
5.670
5.670
4.880
4.880
39,913
+0.01(+0.21%)
Jul 19, 2019
5.080
5.220
4.770
4.870
38,000
-0.13(-2.60%)
Jul 18, 2019
4.950
5.130
4.950
5.000
8,899
+0.18(+3.73%)
Jul 17, 2019
5.070
5.070
4.710
4.820
23,840
+0.13(+2.77%)
Jul 16, 2019
4.500
4.700
4.340
4.690
34,027
+0.19(+4.22%)
Jul 15, 2019
4.820
4.820
4.430
4.500
25,265
-0.20(-4.26%)
Jul 12, 2019
4.720
4.800
4.700
4.700
10,200
-0.02(-0.42%)
Jul 11, 2019
4.880
4.930
4.700
4.720
7,649
-0.15(-3.08%)
Jul 10, 2019
4.880
5.000
4.840
4.870
22,493
+0.10(+2.10%)
Jul 09, 2019
4.895
5.140
4.725
4.770
16,578
-0.12(-2.45%)
Jul 08, 2019
5.050
5.050
4.780
4.890
37,081
+0.19(+4.04%)
Jul 05, 2019
4.720
5.300
4.640
4.700
60,100
+0.28(+6.33%)
Jul 03, 2019
4.490
4.490
4.330
4.420
16,700
-0.04(-0.90%)
Jul 02, 2019
4.500
4.500
4.450
4.460
25,612
+0.00(+0.00%)
Jul 01, 2019
4.580
4.580
4.320
4.460
38,006
-0.04(-0.89%)
Jun 28, 2019
4.620
5.010
4.500
4.500
493,400
-0.09(-1.96%)
Jun 27, 2019
4.660
4.950
4.500
4.590
32,355
-0.04(-0.86%)
Jun 26, 2019
4.900
4.908
4.500
4.630
17,948
-0.27(-5.51%)
Jun 25, 2019
5.070
5.475
4.680
4.900
61,925
-0.17(-3.35%)
Jun 24, 2019
5.450
5.681
5.010
5.070
14,409
-0.36(-6.63%)
Jun 21, 2019
5.210
5.500
5.010
5.430
62,400
+0.22(+4.22%)
Jun 20, 2019
5.200
5.500
5.180
5.210
15,508
+0.04(+0.77%)
Jun 19, 2019
5.180
5.360
5.020
5.170
22,386
+0.00(+0.00%)
Jun 18, 2019
5.410
5.410
5.170
5.170
13,472
-0.26(-4.79%)
Jun 17, 2019
5.340
6.000
5.030
5.430
46,731
+0.15(+2.84%)
Jun 14, 2019
5.820
5.903
5.200
5.280
51,300
-0.43(-7.53%)
Jun 13, 2019
6.000
6.000
5.645
5.710
12,848
-0.29(-4.83%)
Jun 12, 2019
6.000
6.000
5.300
6.000
47,189
-0.01(-0.17%)
Jun 11, 2019
6.200
6.340
6.000
6.010
35,992
-0.18(-2.91%)
Jun 10, 2019
5.900
6.780
5.710
6.190
28,632
+0.20(+3.34%)
Jun 07, 2019
6.150
6.150
5.800
5.990
21,700
-0.16(-2.60%)
Jun 06, 2019
6.200
6.280
6.010
6.150
20,183
-0.19(-3.00%)
Jun 05, 2019
6.170
6.400
6.090
6.340
31,447
+0.17(+2.76%)
Jun 04, 2019
6.700
6.755
6.160
6.170
117,437
-0.43(-6.52%)
Jun 03, 2019
6.590
6.800
6.280
6.600
124,506
-0.03(-0.45%)
May 31, 2019
6.440
6.720
6.440
6.630
24,900
-0.11(-1.63%)
May 30, 2019
6.500
6.740
6.400
6.740
13,139
+0.25(+3.85%)
May 29, 2019
6.600
6.600
6.020
6.490
33,168
-0.21(-3.13%)
May 28, 2019
6.500
6.735
6.290
6.700
109,786
+0.25(+3.88%)
May 24, 2019
6.410
6.450
6.210
6.450
25,100
+0.04(+0.62%)
May 23, 2019
6.500
6.500
6.143
6.410
40,012
+0.41(+6.83%)
May 22, 2019
6.000
6.750
5.600
6.000
39,342
+0.00(+0.00%)
May 21, 2019
5.750
6.000
5.540
6.000
49,228
+0.39(+6.95%)
May 20, 2019
5.850
6.060
5.350
5.610
87,524
-0.09(-1.58%)
May 17, 2019
5.500
5.700
5.390
5.700
21,400
+0.44(+8.37%)
May 16, 2019
5.840
5.840
5.260
5.260
41,050
-0.56(-9.54%)
May 15, 2019
5.850
5.850
5.640
5.815
18,330
-0.03(-0.60%)
May 14, 2019
5.780
5.850
5.500
5.850
90,757
+0.06(+1.04%)
May 13, 2019
5.760
5.820
5.540
5.790
41,425
-0.01(-0.17%)
May 10, 2019
5.730
5.930
5.546
5.800
34,700
+0.11(+1.93%)
May 09, 2019
5.980
6.040
5.690
5.690
26,897
-0.36(-5.95%)
May 08, 2019
5.610
6.090
5.610
6.050
17,438
+0.39(+6.89%)
May 07, 2019
5.940
5.990
5.660
5.660
31,893
-0.37(-6.14%)
May 06, 2019
5.900
6.100
5.900
6.030
12,515
+0.05(+0.84%)
May 03, 2019
6.230
6.230
5.910
5.980
14,100
-0.17(-2.76%)
May 02, 2019
6.050
6.150
5.830
6.150
34,426
+0.10(+1.65%)
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.