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
Achieve Life Sciences Inc
(NQ:
ACHV
)
5.090
-0.130 (-2.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 29, 2022
6.940
7.036
6.835
6.930
75,728
-0.02(-0.29%)
Apr 28, 2022
7.090
7.560
6.570
6.950
568,333
-0.48(-6.46%)
Apr 27, 2022
7.220
7.800
5.620
7.430
2,378,161
+0.53(+7.68%)
Apr 26, 2022
7.499
7.499
6.900
6.900
61,891
-0.48(-6.50%)
Apr 25, 2022
7.450
7.610
7.320
7.380
47,022
-0.26(-3.40%)
Apr 22, 2022
7.740
7.770
7.440
7.640
40,084
-0.10(-1.29%)
Apr 21, 2022
7.570
7.840
7.520
7.740
42,881
-0.01(-0.13%)
Apr 20, 2022
7.700
7.840
7.610
7.750
34,194
+0.05(+0.65%)
Apr 19, 2022
7.700
7.870
7.640
7.700
28,664
-0.05(-0.65%)
Apr 18, 2022
7.590
7.900
7.590
7.750
45,899
+0.11(+1.44%)
Apr 14, 2022
7.700
7.717
7.539
7.640
27,783
-0.01(-0.13%)
Apr 13, 2022
7.630
7.830
7.560
7.650
68,688
+0.07(+0.92%)
Apr 12, 2022
7.630
7.820
7.570
7.580
33,446
-0.08(-1.04%)
Apr 11, 2022
7.800
7.980
7.600
7.660
31,687
-0.26(-3.28%)
Apr 08, 2022
8.100
8.100
7.830
7.920
36,228
-0.06(-0.75%)
Apr 07, 2022
7.890
8.050
7.810
7.980
40,549
+0.12(+1.53%)
Apr 06, 2022
7.860
8.100
7.760
7.860
51,810
+0.00(+0.00%)
Apr 05, 2022
7.840
8.125
7.840
7.860
78,511
+0.16(+2.08%)
Apr 04, 2022
7.540
7.880
7.500
7.700
216,450
+0.15(+1.99%)
Apr 01, 2022
7.482
7.640
7.444
7.550
4,100
-0.02(-0.26%)
Mar 31, 2022
7.470
7.600
7.320
7.570
49,562
+0.21(+2.85%)
Mar 30, 2022
7.150
7.430
7.150
7.360
20,016
+0.14(+1.94%)
Mar 29, 2022
7.400
7.400
7.220
7.220
27,956
-0.03(-0.41%)
Mar 28, 2022
7.140
7.400
7.140
7.250
9,506
+0.00(+0.00%)
Mar 25, 2022
7.420
7.510
7.200
7.250
8,116
-0.14(-1.89%)
Mar 24, 2022
7.350
7.460
7.220
7.390
18,597
+0.13(+1.79%)
Mar 23, 2022
7.090
7.300
7.030
7.260
8,482
-0.02(-0.27%)
Mar 22, 2022
7.031
7.390
7.031
7.280
27,428
+0.12(+1.68%)
Mar 21, 2022
7.200
7.375
7.006
7.160
21,661
-0.21(-2.85%)
Mar 18, 2022
6.900
7.370
6.800
7.370
64,807
+0.47(+6.81%)
Mar 17, 2022
6.490
6.960
6.360
6.900
38,038
+0.42(+6.48%)
Mar 16, 2022
6.540
6.650
6.300
6.480
42,190
+0.13(+2.05%)
Mar 15, 2022
6.340
6.525
6.050
6.350
34,792
+0.05(+0.79%)
Mar 14, 2022
6.690
6.810
6.170
6.300
43,108
-0.25(-3.82%)
Mar 11, 2022
6.500
7.190
6.500
6.550
138,501
-0.18(-2.67%)
Mar 10, 2022
6.950
6.990
6.500
6.730
33,394
-0.10(-1.46%)
Mar 09, 2022
6.770
7.000
6.680
6.830
34,119
+0.08(+1.19%)
Mar 08, 2022
6.650
6.880
6.240
6.750
48,187
+0.16(+2.43%)
Mar 07, 2022
6.650
7.000
6.500
6.590
26,111
-0.12(-1.79%)
Mar 04, 2022
6.920
7.170
6.330
6.710
87,798
-0.35(-4.96%)
Mar 03, 2022
7.085
7.185
7.000
7.060
18,772
-0.09(-1.26%)
Mar 02, 2022
7.100
7.410
7.100
7.150
12,412
+0.05(+0.70%)
Mar 01, 2022
7.280
7.340
7.050
7.100
32,913
-0.30(-4.05%)
Feb 28, 2022
7.300
7.580
7.240
7.400
36,140
-0.10(-1.33%)
Feb 25, 2022
7.390
7.620
7.240
7.500
11,975
+0.15(+2.04%)
Feb 24, 2022
7.260
7.450
7.070
7.350
30,698
-0.11(-1.47%)
Feb 23, 2022
7.550
7.655
7.070
7.460
21,677
-0.13(-1.71%)
Feb 22, 2022
7.600
7.910
7.400
7.590
24,946
-0.08(-1.04%)
Feb 18, 2022
7.670
0
-0.08(-1.03%)
Feb 17, 2022
7.944
7.970
7.508
7.750
33,326
-0.11(-1.40%)
Feb 16, 2022
7.700
7.950
7.466
7.860
21,357
+0.20(+2.61%)
Feb 15, 2022
7.770
7.839
7.470
7.660
17,996
+0.16(+2.13%)
Feb 14, 2022
7.750
7.900
7.450
7.500
16,732
-0.29(-3.72%)
Feb 11, 2022
7.880
7.920
7.551
7.790
20,560
-0.03(-0.38%)
Feb 10, 2022
7.500
7.850
7.470
7.820
28,703
+0.23(+3.03%)
Feb 09, 2022
7.710
7.910
7.550
7.590
23,136
+0.05(+0.66%)
Feb 08, 2022
7.780
7.860
7.540
7.540
28,087
-0.12(-1.57%)
Feb 07, 2022
7.450
7.810
7.350
7.660
32,789
+0.09(+1.19%)
Feb 04, 2022
7.440
7.600
7.170
7.570
18,771
+0.33(+4.56%)
Feb 03, 2022
7.360
7.500
7.150
7.240
21,271
-0.20(-2.69%)
Feb 02, 2022
7.550
7.550
7.310
7.440
24,208
-0.11(-1.46%)
Feb 01, 2022
7.320
7.645
7.320
7.550
24,289
+0.25(+3.42%)
Jan 31, 2022
6.890
7.390
7.300
53,231
+0.49(+7.20%)
Jan 28, 2022
7.000
7.000
6.620
6.810
65,406
-0.05(-0.73%)
Jan 27, 2022
7.280
7.350
6.810
6.860
47,517
-0.29(-4.06%)
Jan 26, 2022
7.270
7.630
7.080
7.150
33,906
+0.02(+0.21%)
Jan 25, 2022
7.010
7.330
7.010
7.135
35,248
+0.05(+0.78%)
Jan 24, 2022
7.580
7.740
6.750
7.080
172,559
-0.75(-9.58%)
Jan 21, 2022
8.010
8.200
7.660
7.830
58,004
-0.17(-2.12%)
Jan 20, 2022
8.220
8.380
8.000
8.000
44,334
-0.24(-2.91%)
Jan 19, 2022
8.150
8.350
8.060
8.240
19,755
+0.07(+0.86%)
Jan 18, 2022
8.310
8.600
8.000
8.170
42,506
-0.20(-2.39%)
Jan 14, 2022
8.370
0
+0.12(+1.45%)
Jan 13, 2022
8.310
8.454
8.250
8.250
24,426
-0.07(-0.84%)
Jan 12, 2022
8.300
8.410
8.280
8.320
25,539
+0.04(+0.48%)
Jan 11, 2022
8.010
8.460
7.990
8.280
28,259
+0.27(+3.37%)
Jan 10, 2022
8.040
8.470
7.604
8.010
58,548
-0.18(-2.20%)
Jan 07, 2022
8.310
8.500
8.075
8.190
28,873
-0.06(-0.73%)
Jan 06, 2022
8.210
8.310
7.850
8.250
33,227
+0.06(+0.73%)
Jan 05, 2022
8.370
8.610
7.662
8.190
89,095
-0.26(-3.08%)
Jan 04, 2022
8.380
8.550
8.201
8.450
69,477
+0.19(+2.30%)
Jan 03, 2022
7.910
8.340
7.825
8.260
98,123
+0.48(+6.17%)
Dec 31, 2021
7.720
8.030
7.720
7.780
57,673
+0.04(+0.52%)
Dec 30, 2021
7.740
8.000
7.690
7.740
33,275
+0.18(+2.38%)
Dec 29, 2021
7.830
7.830
7.500
7.560
79,935
-0.32(-4.06%)
Dec 28, 2021
8.070
8.130
7.600
7.880
53,719
-0.27(-3.31%)
Dec 27, 2021
7.850
8.190
7.830
8.150
87,287
+0.28(+3.56%)
Dec 23, 2021
7.610
8.090
7.550
7.870
144,869
+0.22(+2.88%)
Dec 22, 2021
7.710
7.980
7.610
7.650
75,085
+0.09(+1.19%)
Dec 21, 2021
7.390
7.710
7.330
7.560
45,449
+0.17(+2.30%)
Dec 20, 2021
7.160
7.440
6.963
7.390
61,355
+0.07(+0.96%)
Dec 17, 2021
6.830
7.520
6.700
7.320
97,848
+0.48(+7.02%)
Dec 16, 2021
7.100
7.240
6.680
6.840
66,161
-0.26(-3.66%)
Dec 15, 2021
6.800
7.130
6.600
7.100
97,726
+0.31(+4.57%)
Dec 14, 2021
6.800
7.000
6.700
6.790
57,363
-0.10(-1.45%)
Dec 13, 2021
7.090
7.140
6.810
6.890
61,010
-0.21(-2.96%)
Dec 10, 2021
7.540
7.635
6.992
7.100
48,796
-0.15(-2.07%)
Dec 09, 2021
7.590
7.760
7.250
7.250
28,633
-0.36(-4.73%)
Dec 08, 2021
7.180
7.705
7.080
7.610
54,022
+0.44(+6.14%)
Dec 07, 2021
6.880
7.290
6.880
7.170
20,426
+0.32(+4.67%)
Dec 06, 2021
6.920
7.100
6.550
6.850
105,026
-0.12(-1.72%)
Dec 03, 2021
7.100
7.395
6.900
6.970
112,284
-0.13(-1.83%)
Dec 02, 2021
6.900
7.170
6.550
7.100
40,503
+0.23(+3.35%)
Dec 01, 2021
7.230
7.410
6.840
6.870
53,405
-0.33(-4.58%)
Nov 30, 2021
7.200
7.435
7.200
7.200
86,310
-0.03(-0.41%)
Nov 29, 2021
7.380
7.585
7.213
7.230
20,319
-0.09(-1.23%)
Nov 26, 2021
7.535
7.535
7.140
7.320
43,373
-0.16(-2.14%)
Nov 24, 2021
7.280
7.500
7.280
7.480
18,812
+0.19(+2.61%)
Nov 23, 2021
7.600
7.620
7.250
7.290
73,479
-0.31(-4.08%)
Nov 22, 2021
7.750
7.950
7.460
7.600
45,396
-0.04(-0.52%)
Nov 19, 2021
7.510
7.765
7.453
7.640
30,381
+0.13(+1.73%)
Nov 18, 2021
7.800
7.520
7.295
7.510
96,538
-0.33(-4.21%)
Nov 17, 2021
8.040
8.040
7.690
7.840
76,648
-0.19(-2.37%)
Nov 16, 2021
8.100
8.180
7.900
8.030
40,387
-0.07(-0.86%)
Nov 15, 2021
8.220
8.365
8.050
8.100
43,575
-0.12(-1.46%)
Nov 12, 2021
8.270
8.270
8.020
8.220
37,757
-0.10(-1.20%)
Nov 11, 2021
8.160
8.405
8.020
8.320
32,776
+0.16(+1.96%)
Nov 10, 2021
8.290
7.960
8.160
62,927
-0.16(-1.92%)
Nov 09, 2021
8.520
8.520
8.180
8.320
71,326
-0.15(-1.77%)
Nov 08, 2021
8.610
8.776
8.320
8.470
78,427
-0.15(-1.74%)
Nov 05, 2021
8.980
9.000
8.500
8.620
72,847
-0.34(-3.79%)
Nov 04, 2021
8.930
9.060
8.520
8.960
57,126
+0.11(+1.24%)
Nov 03, 2021
8.520
8.900
8.420
8.850
45,138
+0.25(+2.91%)
Nov 02, 2021
8.510
8.629
7.970
8.600
118,990
+0.24(+2.87%)
Nov 01, 2021
8.300
8.385
8.210
8.360
23,934
+0.07(+0.84%)
Oct 29, 2021
8.260
8.360
8.130
8.290
21,631
+0.01(+0.12%)
Oct 28, 2021
8.080
8.300
7.950
8.280
56,310
+0.18(+2.22%)
Oct 27, 2021
8.060
8.135
8.000
8.100
24,529
-0.03(-0.37%)
Oct 26, 2021
8.110
8.130
39,646
+0.03(+0.37%)
Oct 25, 2021
8.040
8.400
7.790
8.100
59,126
+0.08(+1.00%)
Oct 22, 2021
8.090
8.250
7.650
8.020
121,517
-0.11(-1.35%)
Oct 21, 2021
8.150
8.410
8.060
8.130
19,929
-0.06(-0.73%)
Oct 20, 2021
7.920
8.300
7.920
8.190
38,554
+0.22(+2.82%)
Oct 19, 2021
7.910
8.105
7.770
7.965
67,379
+0.08(+0.95%)
Oct 18, 2021
8.050
8.220
7.764
7.890
57,925
-0.16(-1.99%)
Oct 15, 2021
8.320
8.450
8.000
8.050
52,876
-0.25(-3.01%)
Oct 14, 2021
8.350
8.440
8.110
8.300
31,071
+0.09(+1.10%)
Oct 13, 2021
8.510
8.510
8.120
8.210
42,716
-0.20(-2.38%)
Oct 12, 2021
8.270
8.440
8.270
8.410
18,174
+0.14(+1.69%)
Oct 11, 2021
8.320
8.500
8.060
8.270
80,898
-0.12(-1.43%)
Oct 08, 2021
8.310
8.860
8.300
8.390
33,968
+0.09(+1.08%)
Oct 07, 2021
8.200
8.450
8.200
8.300
37,096
+0.16(+1.97%)
Oct 06, 2021
8.720
9.021
8.010
8.140
140,121
-0.61(-6.97%)
Oct 05, 2021
9.030
9.210
8.680
8.750
48,959
-0.28(-3.10%)
Oct 04, 2021
8.650
9.095
8.471
9.030
129,854
+0.58(+6.86%)
Oct 01, 2021
8.510
8.860
8.240
8.450
38,988
-0.05(-0.59%)
Sep 30, 2021
8.750
8.860
8.370
8.500
71,929
-0.12(-1.39%)
Sep 29, 2021
9.310
9.420
8.590
8.620
124,342
-0.67(-7.21%)
Sep 28, 2021
9.410
9.540
9.160
9.290
85,677
-0.16(-1.69%)
Sep 27, 2021
9.330
10.09
9.316
9.450
325,546
+0.08(+0.85%)
Sep 24, 2021
8.840
9.750
8.760
9.370
383,458
+0.52(+5.88%)
Sep 23, 2021
8.900
8.930
8.550
8.850
74,730
-0.06(-0.67%)
Sep 22, 2021
8.080
8.930
8.080
8.910
153,271
+0.80(+9.86%)
Sep 21, 2021
8.000
8.290
8.000
8.110
75,642
+0.19(+2.40%)
Sep 20, 2021
8.230
8.250
7.880
7.920
162,573
-0.36(-4.35%)
Sep 17, 2021
8.500
8.500
8.070
8.280
177,718
+0.31(+3.89%)
Sep 16, 2021
8.200
8.310
7.960
7.970
71,248
-0.16(-1.97%)
Sep 15, 2021
7.750
8.390
7.750
8.130
84,441
+0.38(+4.90%)
Sep 14, 2021
7.650
8.000
7.650
7.750
87,113
+0.24(+3.20%)
Sep 13, 2021
8.000
8.050
7.500
7.510
71,270
-0.50(-6.24%)
Sep 10, 2021
7.960
8.100
7.810
8.010
32,292
+0.06(+0.75%)
Sep 09, 2021
7.770
8.111
7.753
7.950
69,662
+0.19(+2.45%)
Sep 08, 2021
7.950
8.090
7.400
7.760
109,829
-0.14(-1.77%)
Sep 07, 2021
8.400
8.400
7.900
7.900
49,330
-0.50(-5.95%)
Sep 03, 2021
8.440
8.540
8.110
8.400
48,420
-0.02(-0.24%)
Sep 02, 2021
8.190
8.570
8.116
8.420
119,802
+0.23(+2.81%)
Sep 01, 2021
8.300
8.410
8.080
8.190
91,743
-0.16(-1.92%)
Aug 31, 2021
7.980
8.350
7.930
8.350
122,560
+0.42(+5.30%)
Aug 30, 2021
7.980
8.037
7.795
7.930
55,197
+0.07(+0.89%)
Aug 27, 2021
7.650
8.080
7.650
7.860
102,353
+0.20(+2.61%)
Aug 26, 2021
7.880
8.050
7.570
7.660
111,776
-0.16(-2.05%)
Aug 25, 2021
7.490
8.100
7.479
7.820
165,304
+0.29(+3.85%)
Aug 24, 2021
7.250
7.644
7.020
7.530
138,964
+0.29(+4.01%)
Aug 23, 2021
6.990
7.310
6.915
7.240
160,200
+0.33(+4.78%)
Aug 20, 2021
6.750
7.175
6.730
6.910
56,175
+0.12(+1.77%)
Aug 19, 2021
6.950
7.160
6.730
6.790
64,363
-0.25(-3.55%)
Aug 18, 2021
6.870
7.185
6.630
7.040
103,327
+0.21(+3.07%)
Aug 17, 2021
6.890
7.070
6.660
6.830
169,425
+0.02(+0.29%)
Aug 16, 2021
7.210
7.340
6.790
6.810
260,667
-0.47(-6.46%)
Aug 13, 2021
7.620
8.560
7.160
7.280
1,393,680
-0.29(-3.77%)
Aug 12, 2021
7.500
7.720
7.320
7.565
91,848
-0.21(-2.76%)
Aug 11, 2021
7.450
7.950
7.270
7.780
336,881
+0.58(+8.06%)
Aug 10, 2021
7.540
7.580
7.140
7.200
63,232
-0.24(-3.23%)
Aug 09, 2021
7.230
7.660
7.200
7.440
44,883
+0.20(+2.76%)
Aug 06, 2021
7.340
7.415
7.040
7.240
67,751
-0.08(-1.09%)
Aug 05, 2021
7.160
7.345
7.150
7.320
59,137
+0.16(+2.23%)
Aug 04, 2021
7.290
7.490
7.150
7.160
127,875
-0.25(-3.37%)
Aug 03, 2021
7.220
7.420
7.110
7.410
54,496
+0.15(+2.07%)
Aug 02, 2021
7.310
7.615
7.220
7.260
68,639
-0.05(-0.68%)
Jul 30, 2021
7.200
7.380
7.200
7.310
47,626
+0.07(+0.97%)
Jul 29, 2021
7.350
7.510
7.200
7.240
55,600
-0.10(-1.36%)
Jul 28, 2021
7.260
7.450
7.150
7.340
144,010
+0.09(+1.24%)
Jul 27, 2021
7.600
7.650
7.220
7.250
119,325
-0.41(-5.35%)
Jul 26, 2021
7.790
7.910
7.550
7.660
92,938
-0.12(-1.54%)
Jul 23, 2021
7.780
7.801
7.570
7.780
115,511
+0.04(+0.52%)
Jul 22, 2021
8.010
8.750
7.480
7.740
763,882
-0.19(-2.40%)
Jul 21, 2021
7.790
8.140
7.760
7.930
117,103
+0.14(+1.80%)
Jul 20, 2021
7.550
8.000
7.470
7.790
128,328
+0.33(+4.42%)
Jul 19, 2021
7.450
7.585
7.160
7.460
194,082
-0.07(-0.93%)
Jul 16, 2021
7.620
7.700
7.460
7.530
81,495
-0.10(-1.31%)
Jul 15, 2021
7.780
7.810
7.420
7.630
148,631
-0.20(-2.55%)
Jul 14, 2021
8.010
8.035
7.780
7.830
164,657
-0.07(-0.89%)
Jul 13, 2021
7.870
8.090
7.800
7.900
141,196
-0.01(-0.13%)
Jul 12, 2021
8.090
8.550
7.820
7.910
324,919
-0.18(-2.22%)
Jul 09, 2021
8.150
8.150
7.820
8.090
58,080
+0.09(+1.12%)
Jul 08, 2021
7.790
8.100
7.700
8.000
128,409
+0.06(+0.76%)
Jul 07, 2021
8.230
8.291
7.800
7.940
213,746
-0.35(-4.22%)
Jul 06, 2021
8.800
8.800
8.140
8.290
188,336
-0.53(-6.01%)
Jul 02, 2021
8.950
8.950
8.610
8.820
122,094
-0.13(-1.45%)
Jul 01, 2021
8.960
9.200
8.680
8.950
265,312
-0.03(-0.33%)
Jun 30, 2021
9.000
9.160
8.860
8.980
146,637
-0.09(-0.99%)
Jun 29, 2021
9.380
9.380
8.800
9.070
382,176
-0.28(-2.99%)
Jun 28, 2021
8.900
9.540
8.560
9.350
1,873,800
+1.00(+11.98%)
Jun 25, 2021
8.390
8.470
8.200
8.350
498,937
+0.06(+0.72%)
Jun 24, 2021
8.250
8.470
8.100
8.290
562,948
-0.10(-1.19%)
Jun 23, 2021
8.500
8.604
8.130
8.390
1,729,095
+0.46(+5.80%)
Jun 22, 2021
7.710
8.010
7.420
7.930
181,200
+0.31(+4.07%)
Jun 21, 2021
7.790
8.020
7.600
7.620
202,261
-0.10(-1.30%)
Jun 18, 2021
8.300
8.383
7.720
7.720
396,265
-0.55(-6.65%)
Jun 17, 2021
8.330
8.580
8.241
8.270
226,365
-0.10(-1.19%)
Jun 16, 2021
8.510
8.680
8.300
8.370
132,976
-0.31(-3.57%)
Jun 15, 2021
8.760
8.810
8.550
8.680
73,975
-0.03(-0.34%)
Jun 14, 2021
8.800
9.110
8.510
8.710
146,146
+0.00(+0.00%)
Jun 11, 2021
8.620
8.850
8.610
8.710
65,245
+0.03(+0.35%)
Jun 10, 2021
8.450
8.900
8.450
8.680
127,042
+0.10(+1.17%)
Jun 09, 2021
8.790
9.030
8.535
8.580
130,117
-0.19(-2.17%)
Jun 08, 2021
8.600
8.860
8.440
8.770
154,775
+0.14(+1.62%)
Jun 07, 2021
8.750
8.870
8.510
8.630
129,791
-0.02(-0.23%)
Jun 04, 2021
8.600
8.970
8.330
8.650
262,221
+0.15(+1.76%)
Jun 03, 2021
8.210
8.670
7.900
8.500
259,991
+0.37(+4.55%)
Jun 02, 2021
8.240
8.400
8.030
8.130
103,761
-0.08(-0.97%)
Jun 01, 2021
8.010
8.410
8.010
8.210
180,270
+0.20(+2.50%)
May 28, 2021
8.000
8.640
7.926
8.010
284,838
+0.07(+0.88%)
May 27, 2021
7.810
8.200
7.420
7.940
298,637
+0.24(+3.12%)
May 26, 2021
7.400
7.770
7.370
7.700
445,053
+0.39(+5.34%)
May 25, 2021
7.280
7.840
7.240
7.310
1,903,912
-1.33(-15.39%)
May 24, 2021
9.300
9.350
8.396
8.640
188,423
-0.52(-5.68%)
May 21, 2021
9.250
9.437
9.160
9.160
45,274
-0.13(-1.40%)
May 20, 2021
9.950
10.05
9.130
9.290
83,108
-0.53(-5.40%)
May 19, 2021
9.960
10.05
9.600
9.820
38,092
-0.20(-2.00%)
May 18, 2021
9.490
10.40
9.480
10.02
40,777
+0.63(+6.71%)
May 17, 2021
9.380
9.670
9.130
9.390
35,107
-0.02(-0.21%)
May 14, 2021
9.290
10.04
9.290
9.410
96,026
+0.41(+4.56%)
May 13, 2021
9.700
10.07
8.710
9.000
68,516
-0.70(-7.22%)
May 12, 2021
9.990
10.19
9.500
9.700
44,604
-0.20(-2.02%)
May 11, 2021
9.560
9.960
9.350
9.900
47,321
+0.16(+1.64%)
May 10, 2021
10.08
10.29
9.700
9.740
38,322
-0.34(-3.37%)
May 07, 2021
9.880
10.24
9.770
10.08
48,938
+0.31(+3.17%)
May 06, 2021
9.770
9.990
9.540
9.770
61,308
-0.09(-0.91%)
May 05, 2021
10.27
10.27
9.830
9.860
28,794
-0.43(-4.18%)
May 04, 2021
10.54
10.54
10.10
10.29
36,831
-0.24(-2.28%)
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.