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
Anavex Lf SC
(NQ:
AVXL
)
4.060
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 28, 2017
5.650
5.820
5.620
5.630
276,972
-0.04(-0.71%)
Apr 27, 2017
5.760
5.890
5.650
5.670
194,261
-0.06(-1.05%)
Apr 26, 2017
5.750
5.860
5.700
5.730
277,787
+0.01(+0.17%)
Apr 25, 2017
5.660
5.770
5.660
5.720
204,864
+0.08(+1.42%)
Apr 24, 2017
5.700
5.800
5.610
5.640
284,677
-0.07(-1.23%)
Apr 21, 2017
5.740
5.833
5.630
5.710
259,961
-0.04(-0.70%)
Apr 20, 2017
5.870
5.940
5.750
5.750
216,418
-0.11(-1.88%)
Apr 19, 2017
5.740
5.940
5.670
5.860
369,335
+0.12(+2.09%)
Apr 18, 2017
5.910
5.950
5.670
5.740
536,376
-0.27(-4.49%)
Apr 17, 2017
6.100
6.250
5.990
6.010
368,355
-0.12(-1.96%)
Apr 13, 2017
6.120
6.270
6.060
6.130
505,070
-0.04(-0.65%)
Apr 12, 2017
6.250
6.300
6.010
6.170
548,633
-0.14(-2.22%)
Apr 11, 2017
6.070
6.490
6.060
6.310
1,404,490
+0.27(+4.47%)
Apr 10, 2017
5.900
6.070
5.850
6.040
417,313
+0.18(+3.07%)
Apr 07, 2017
5.590
5.880
5.550
5.860
425,164
+0.20(+3.53%)
Apr 06, 2017
5.700
5.750
5.550
5.660
295,241
-0.05(-0.88%)
Apr 05, 2017
5.620
5.750
5.600
5.710
333,376
+0.07(+1.24%)
Apr 04, 2017
5.700
5.750
5.610
5.640
240,197
-0.05(-0.88%)
Apr 03, 2017
5.750
5.880
5.600
5.690
413,863
-0.05(-0.87%)
Mar 31, 2017
5.720
5.830
5.650
5.740
351,564
-0.02(-0.35%)
Mar 30, 2017
5.810
5.850
5.650
5.760
483,936
-0.07(-1.20%)
Mar 29, 2017
5.890
6.050
5.760
5.830
288,531
-0.04(-0.68%)
Mar 28, 2017
6.030
6.071
5.800
5.870
310,123
-0.21(-3.45%)
Mar 27, 2017
6.010
6.090
5.830
6.080
250,084
+0.07(+1.16%)
Mar 24, 2017
5.990
6.300
5.890
6.010
709,087
+0.02(+0.33%)
Mar 23, 2017
5.760
6.000
5.650
5.990
490,289
+0.25(+4.36%)
Mar 22, 2017
5.700
5.740
5.560
5.740
344,972
+0.06(+1.06%)
Mar 21, 2017
6.030
6.046
5.500
5.680
685,529
-0.36(-5.96%)
Mar 20, 2017
6.010
6.100
5.900
6.040
372,693
+0.03(+0.50%)
Mar 17, 2017
5.970
6.150
5.900
6.010
625,994
+0.03(+0.50%)
Mar 16, 2017
5.900
5.990
5.800
5.980
337,677
+0.04(+0.67%)
Mar 15, 2017
5.620
6.000
5.620
5.940
587,655
+0.34(+6.07%)
Mar 14, 2017
5.800
5.810
5.550
5.600
420,883
-0.23(-3.95%)
Mar 13, 2017
5.310
5.880
5.300
5.830
695,741
+0.52(+9.79%)
Mar 10, 2017
5.300
5.410
5.170
5.310
345,131
+0.05(+0.95%)
Mar 09, 2017
5.330
5.410
5.250
5.260
389,391
-0.10(-1.87%)
Mar 08, 2017
5.450
5.540
5.311
5.360
511,256
-0.09(-1.65%)
Mar 07, 2017
5.660
5.780
5.420
5.450
466,151
-0.16(-2.85%)
Mar 06, 2017
5.830
5.850
5.490
5.610
498,914
-0.26(-4.43%)
Mar 03, 2017
5.950
6.000
5.770
5.870
473,746
-0.09(-1.51%)
Mar 02, 2017
5.970
6.140
5.880
5.960
465,077
+0.00(+0.00%)
Mar 01, 2017
5.710
5.980
5.710
5.960
592,135
+0.22(+3.83%)
Feb 28, 2017
5.810
5.940
5.700
5.740
769,395
-0.27(-4.49%)
Feb 27, 2017
5.670
6.010
5.600
6.010
801,117
+0.34(+6.00%)
Feb 24, 2017
5.520
5.840
5.450
5.670
602,350
+0.12(+2.16%)
Feb 23, 2017
5.210
5.570
5.150
5.550
565,008
+0.34(+6.53%)
Feb 22, 2017
5.230
5.350
5.120
5.210
486,322
-0.05(-0.95%)
Feb 21, 2017
5.290
5.525
5.140
5.260
661,407
+0.00(+0.00%)
Feb 17, 2017
5.260
5.260
5.260
0
-0.18(-3.31%)
Feb 16, 2017
6.240
6.260
5.220
5.440
2,368,386
-0.77(-12.40%)
Feb 15, 2017
6.120
6.640
5.950
6.210
1,611,294
+0.08(+1.31%)
Feb 14, 2017
6.170
6.300
5.900
6.130
966,353
+0.12(+2.00%)
Feb 13, 2017
5.770
6.200
5.700
6.010
1,181,776
+0.29(+5.07%)
Feb 10, 2017
5.770
5.900
5.610
5.720
956,624
-0.03(-0.52%)
Feb 09, 2017
5.590
5.770
5.425
5.750
890,280
+0.36(+6.68%)
Feb 08, 2017
5.380
5.390
5.210
5.390
682,994
+0.05(+0.94%)
Feb 07, 2017
5.660
5.760
5.200
5.340
3,078,959
+0.24(+4.71%)
Feb 06, 2017
4.780
5.300
4.750
5.100
1,082,736
+0.33(+6.92%)
Feb 03, 2017
4.680
4.780
4.650
4.770
460,371
+0.03(+0.74%)
Feb 02, 2017
4.770
4.820
4.600
4.735
975,548
-0.02(-0.53%)
Feb 01, 2017
4.570
4.770
4.520
4.760
1,203,132
+0.26(+5.78%)
Jan 31, 2017
4.320
4.567
4.260
4.500
732,943
+0.14(+3.21%)
Jan 30, 2017
4.210
4.388
4.140
4.360
391,624
+0.14(+3.32%)
Jan 27, 2017
4.160
4.270
4.130
4.220
190,506
+0.05(+1.20%)
Jan 26, 2017
4.150
4.230
4.120
4.170
161,784
+0.00(+0.00%)
Jan 25, 2017
4.200
4.240
4.120
4.170
301,393
-0.02(-0.48%)
Jan 24, 2017
4.200
4.250
4.100
4.190
258,859
-0.01(-0.24%)
Jan 23, 2017
4.210
4.300
4.100
4.200
219,317
-0.03(-0.71%)
Jan 20, 2017
4.240
4.310
4.150
4.230
260,551
+0.03(+0.71%)
Jan 19, 2017
4.170
4.400
4.100
4.200
1,086,546
+0.16(+3.96%)
Jan 18, 2017
4.060
4.080
4.000
4.040
287,122
-0.02(-0.49%)
Jan 17, 2017
4.140
4.140
4.050
4.060
399,107
-0.08(-1.93%)
Jan 13, 2017
4.140
4.140
4.140
0
+0.03(+0.73%)
Jan 12, 2017
4.080
4.137
4.010
4.110
262,894
+0.03(+0.74%)
Jan 11, 2017
4.170
4.170
4.050
4.080
305,425
-0.07(-1.69%)
Jan 10, 2017
4.100
4.200
4.080
4.150
353,136
+0.08(+1.97%)
Jan 09, 2017
4.050
4.100
4.000
4.070
269,199
+0.04(+0.99%)
Jan 06, 2017
4.050
4.120
3.950
4.030
466,615
-0.05(-1.23%)
Jan 05, 2017
4.150
4.210
4.010
4.080
305,595
-0.08(-1.92%)
Jan 04, 2017
4.130
4.250
4.068
4.160
568,592
+0.05(+1.22%)
Jan 03, 2017
4.000
4.120
3.970
4.110
455,404
+0.15(+3.79%)
Dec 30, 2016
3.960
3.960
3.960
0
-0.03(-0.75%)
Dec 29, 2016
4.050
4.120
3.945
3.990
338,628
-0.06(-1.48%)
Dec 28, 2016
4.120
4.136
3.960
4.050
503,450
-0.09(-2.17%)
Dec 27, 2016
4.030
4.220
4.030
4.140
559,721
+0.05(+1.22%)
Dec 23, 2016
4.090
4.090
4.090
0
+0.09(+2.25%)
Dec 22, 2016
3.900
4.020
3.880
4.000
422,848
+0.09(+2.30%)
Dec 21, 2016
4.100
4.120
3.900
3.910
825,390
-0.18(-4.40%)
Dec 20, 2016
4.200
4.270
4.050
4.090
544,900
-0.11(-2.62%)
Dec 19, 2016
4.050
4.220
4.010
4.200
602,114
+0.12(+2.94%)
Dec 16, 2016
4.070
4.240
3.980
4.080
718,326
-0.01(-0.24%)
Dec 15, 2016
4.220
4.220
3.950
4.090
816,436
-0.15(-3.54%)
Dec 14, 2016
4.200
4.340
3.890
4.240
1,291,527
+0.01(+0.24%)
Dec 13, 2016
4.800
4.850
4.160
4.230
2,203,636
-0.65(-13.32%)
Dec 12, 2016
4.650
4.880
4.430
4.880
2,502,788
+0.53(+12.18%)
Dec 09, 2016
4.270
4.470
4.030
4.350
2,535,249
+0.12(+2.84%)
Dec 08, 2016
4.100
4.230
3.800
4.230
2,547,709
+0.50(+13.40%)
Dec 07, 2016
3.780
3.820
3.524
3.730
765,487
-0.10(-2.61%)
Dec 06, 2016
3.790
3.850
3.700
3.830
412,089
+0.03(+0.79%)
Dec 05, 2016
3.900
3.900
3.690
3.800
402,771
+0.04(+1.06%)
Dec 02, 2016
3.780
3.897
3.695
3.760
558,678
-0.05(-1.31%)
Dec 01, 2016
3.970
4.000
3.700
3.810
791,089
-0.16(-4.03%)
Nov 30, 2016
4.000
4.080
3.810
3.970
672,810
-0.03(-0.75%)
Nov 29, 2016
4.130
4.190
3.900
4.000
1,087,985
-0.13(-3.15%)
Nov 28, 2016
4.000
4.280
3.850
4.130
2,816,489
+0.25(+6.44%)
Nov 25, 2016
3.740
3.882
3.645
3.880
575,999
+0.13(+3.47%)
Nov 23, 2016
3.750
3.750
3.750
0
+0.35(+10.29%)
Nov 22, 2016
3.940
4.000
3.380
3.400
4,880,633
+0.11(+3.34%)
Nov 21, 2016
3.280
3.330
3.170
3.290
280,531
+0.01(+0.30%)
Nov 18, 2016
3.200
3.280
3.200
3.280
246,256
+0.08(+2.50%)
Nov 17, 2016
3.150
3.240
3.110
3.200
218,458
-0.02(-0.62%)
Nov 16, 2016
3.280
3.350
3.170
3.220
378,335
-0.04(-1.23%)
Nov 15, 2016
3.210
3.272
3.190
3.260
256,786
+0.05(+1.56%)
Nov 14, 2016
3.320
3.480
3.170
3.210
442,176
-0.06(-1.83%)
Nov 11, 2016
3.200
3.300
3.170
3.270
384,781
+0.06(+1.87%)
Nov 10, 2016
3.330
3.330
3.210
3.210
477,261
-0.02(-0.62%)
Nov 09, 2016
2.900
3.265
2.820
3.230
741,285
+0.22(+7.31%)
Nov 08, 2016
2.880
3.100
2.880
3.010
468,935
+0.10(+3.44%)
Nov 07, 2016
2.940
2.940
2.850
2.910
292,856
+0.07(+2.46%)
Nov 04, 2016
2.780
2.920
2.770
2.840
332,474
+0.07(+2.53%)
Nov 03, 2016
2.770
2.980
2.770
2.770
371,031
-0.01(-0.36%)
Nov 02, 2016
3.070
3.070
2.760
2.780
653,925
-0.28(-9.15%)
Nov 01, 2016
2.930
3.080
2.790
3.060
664,104
+0.27(+9.68%)
Oct 31, 2016
2.940
2.960
2.760
2.790
436,204
-0.17(-5.74%)
Oct 28, 2016
2.910
3.050
2.860
2.960
444,040
+0.01(+0.34%)
Oct 27, 2016
3.080
3.090
2.820
2.950
938,672
-0.13(-4.22%)
Oct 26, 2016
3.100
3.130
3.060
3.080
442,365
-0.05(-1.60%)
Oct 25, 2016
3.290
3.340
3.100
3.130
500,942
-0.16(-4.86%)
Oct 24, 2016
3.340
3.340
3.250
3.290
354,928
-0.04(-1.20%)
Oct 21, 2016
3.300
3.360
3.280
3.330
468,405
-0.03(-0.89%)
Oct 20, 2016
3.300
3.360
3.280
3.360
289,864
+0.04(+1.20%)
Oct 19, 2016
3.470
3.470
3.270
3.320
510,551
-0.05(-1.48%)
Oct 18, 2016
3.370
3.400
3.260
3.370
382,461
+0.08(+2.43%)
Oct 17, 2016
3.300
3.320
3.200
3.290
372,083
-0.03(-0.90%)
Oct 14, 2016
3.430
3.430
3.260
3.320
548,476
-0.10(-2.92%)
Oct 13, 2016
3.120
3.530
3.100
3.420
1,549,382
+0.25(+7.89%)
Oct 12, 2016
3.210
3.259
3.131
3.170
540,815
-0.06(-1.86%)
Oct 11, 2016
3.370
3.370
3.190
3.230
646,596
-0.16(-4.72%)
Oct 10, 2016
3.220
3.400
3.200
3.390
736,432
+0.14(+4.31%)
Oct 07, 2016
3.600
3.610
3.220
3.250
1,561,192
-0.34(-9.47%)
Oct 06, 2016
3.750
3.800
3.560
3.590
1,272,845
-0.18(-4.77%)
Oct 05, 2016
4.150
4.280
3.720
3.770
4,671,718
+0.10(+2.72%)
Oct 04, 2016
3.710
3.710
3.510
3.670
914,206
+0.04(+1.10%)
Oct 03, 2016
3.650
3.720
3.539
3.630
857,640
+0.00(+0.00%)
Sep 30, 2016
3.830
3.890
3.500
3.630
1,542,431
-0.12(-3.20%)
Sep 29, 2016
4.000
4.000
3.700
3.750
3,360,509
-0.38(-9.20%)
Sep 28, 2016
4.050
4.880
4.000
4.130
27,096,660
+0.99(+31.53%)
Sep 27, 2016
3.200
3.210
3.060
3.140
844,062
-0.01(-0.32%)
Sep 26, 2016
3.130
3.190
3.010
3.150
1,073,727
+0.04(+1.29%)
Sep 23, 2016
3.220
3.240
3.020
3.110
2,111,791
-0.17(-5.18%)
Sep 22, 2016
3.000
3.540
2.900
3.280
11,342,634
+0.67(+25.67%)
Sep 21, 2016
2.640
2.660
2.430
2.610
653,735
-0.03(-1.14%)
Sep 20, 2016
2.970
2.970
2.610
2.640
761,796
+0.04(+1.54%)
Sep 19, 2016
2.500
2.600
2.500
2.600
366,124
+0.09(+3.59%)
Sep 16, 2016
2.500
2.560
2.460
2.510
378,057
+0.01(+0.40%)
Sep 15, 2016
2.560
2.578
2.450
2.500
403,379
-0.05(-1.96%)
Sep 14, 2016
2.610
2.646
2.510
2.550
539,155
-0.03(-1.16%)
Sep 13, 2016
3.010
3.018
2.480
2.580
1,755,191
-0.43(-14.29%)
Sep 12, 2016
3.010
3.080
3.010
3.010
620,459
+0.00(+0.00%)
Sep 09, 2016
3.050
3.090
3.010
3.010
398,983
-0.05(-1.63%)
Sep 08, 2016
3.050
3.090
3.031
3.060
163,142
+0.00(+0.00%)
Sep 07, 2016
3.040
3.100
3.030
3.060
262,827
+0.02(+0.66%)
Sep 06, 2016
3.040
3.060
3.010
3.040
353,972
-0.01(-0.33%)
Sep 02, 2016
3.050
3.050
3.050
3.050
270,600
+0.02(+0.66%)
Sep 01, 2016
3.100
3.210
3.010
3.030
737,215
-0.03(-0.98%)
Aug 31, 2016
3.050
3.080
3.030
3.060
343,817
+0.01(+0.33%)
Aug 30, 2016
3.040
3.140
3.040
3.050
249,853
+0.01(+0.33%)
Aug 29, 2016
3.060
3.078
3.030
3.040
425,421
+0.00(+0.00%)
Aug 26, 2016
3.150
3.160
3.000
3.040
788,642
-0.10(-3.18%)
Aug 25, 2016
3.150
3.199
3.130
3.140
460,286
-0.04(-1.26%)
Aug 24, 2016
3.280
3.330
3.150
3.180
531,354
-0.08(-2.45%)
Aug 23, 2016
3.210
3.320
3.180
3.260
248,127
+0.05(+1.56%)
Aug 22, 2016
3.250
3.260
3.170
3.210
260,057
+0.00(+0.00%)
Aug 19, 2016
3.300
3.350
3.210
3.210
406,203
-0.11(-3.31%)
Aug 18, 2016
3.240
3.429
3.150
3.320
440,700
+0.06(+1.84%)
Aug 17, 2016
3.300
3.370
3.140
3.260
481,328
-0.06(-1.81%)
Aug 16, 2016
3.510
3.510
3.300
3.320
527,902
-0.22(-6.21%)
Aug 15, 2016
3.790
3.880
3.390
3.540
1,471,677
-0.16(-4.32%)
Aug 12, 2016
3.230
3.780
3.100
3.700
3,538,184
+0.68(+22.52%)
Aug 11, 2016
3.100
3.160
3.000
3.020
691,562
-0.01(-0.33%)
Aug 10, 2016
3.040
3.080
3.000
3.030
519,748
-0.03(-0.98%)
Aug 09, 2016
3.130
3.200
3.030
3.060
772,569
-0.11(-3.47%)
Aug 08, 2016
3.450
3.500
3.160
3.170
887,454
-0.25(-7.31%)
Aug 05, 2016
3.250
3.570
3.250
3.420
1,067,734
+0.04(+1.18%)
Aug 04, 2016
3.140
3.580
3.110
3.380
1,675,711
+0.27(+8.68%)
Aug 03, 2016
3.210
3.290
2.910
3.110
1,881,652
-0.26(-7.72%)
Aug 02, 2016
3.510
3.580
3.240
3.370
1,359,123
-0.24(-6.65%)
Aug 01, 2016
3.900
3.970
3.560
3.610
1,326,802
-0.23(-5.99%)
Jul 29, 2016
3.700
4.000
3.535
3.840
3,361,301
+0.33(+9.40%)
Jul 28, 2016
4.020
4.400
3.460
3.510
5,029,875
-0.95(-21.30%)
Jul 27, 2016
7.550
7.600
4.080
4.460
10,414,473
-3.03(-40.45%)
Jul 26, 2016
7.540
7.610
7.090
7.490
1,046,100
+0.03(+0.40%)
Jul 25, 2016
7.450
7.820
7.180
7.460
1,776,576
+0.60(+8.75%)
Jul 22, 2016
7.100
7.370
6.750
6.860
987,258
-0.25(-3.52%)
Jul 21, 2016
7.120
7.320
7.000
7.110
695,686
-0.05(-0.70%)
Jul 20, 2016
7.050
7.310
7.050
7.160
515,344
+0.16(+2.29%)
Jul 19, 2016
7.410
7.660
6.900
7.000
1,025,235
-0.37(-5.02%)
Jul 18, 2016
7.050
7.490
7.000
7.370
898,480
+0.31(+4.39%)
Jul 15, 2016
6.800
7.170
6.700
7.060
783,633
+0.26(+3.82%)
Jul 14, 2016
7.000
7.070
6.620
6.800
1,282,058
-0.30(-4.23%)
Jul 13, 2016
7.440
7.600
7.060
7.100
1,177,831
-0.52(-6.82%)
Jul 12, 2016
7.480
7.840
7.100
7.620
1,650,484
-0.11(-1.42%)
Jul 11, 2016
7.650
8.300
7.430
7.730
2,398,376
+0.15(+1.98%)
Jul 08, 2016
6.910
8.000
6.940
7.580
1,958,452
+0.64(+9.22%)
Jul 07, 2016
6.370
6.990
6.300
6.940
1,138,778
+0.68(+10.86%)
Jul 05, 2016
5.800
6.470
5.660
6.260
1,040,800
+0.37(+6.28%)
Jul 01, 2016
6.170
5.890
5.890
5.890
1,225,300
-0.22(-3.60%)
Jun 30, 2016
5.610
6.110
5.393
6.110
2,150,789
+0.86(+16.38%)
Jun 29, 2016
5.220
5.250
4.840
5.250
858,451
+0.47(+9.83%)
Jun 28, 2016
4.760
4.809
4.600
4.780
428,227
+0.24(+5.29%)
Jun 27, 2016
4.600
4.660
4.370
4.540
553,788
-0.01(-0.22%)
Jun 24, 2016
4.080
4.630
4.060
4.550
3,614,858
+0.28(+6.56%)
Jun 23, 2016
4.150
4.390
4.130
4.270
524,940
+0.12(+2.89%)
Jun 22, 2016
4.300
4.300
4.070
4.150
457,538
-0.08(-1.89%)
Jun 21, 2016
4.320
4.320
4.010
4.230
362,384
+0.12(+2.92%)
Jun 20, 2016
4.060
4.180
4.030
4.110
272,120
+0.09(+2.24%)
Jun 17, 2016
4.280
4.280
4.020
4.020
272,440
-0.27(-6.29%)
Jun 16, 2016
4.160
4.300
4.050
4.290
346,415
+0.14(+3.37%)
Jun 15, 2016
4.090
4.160
4.010
4.150
170,530
+0.07(+1.72%)
Jun 14, 2016
4.050
4.140
3.950
4.080
291,710
+0.03(+0.74%)
Jun 13, 2016
4.200
4.330
4.005
4.050
556,493
-0.16(-3.80%)
Jun 10, 2016
4.440
4.440
4.170
4.210
344,608
-0.23(-5.18%)
Jun 09, 2016
4.420
4.540
4.340
4.440
278,296
+0.09(+2.07%)
Jun 08, 2016
4.690
4.732
4.300
4.350
452,168
-0.29(-6.25%)
Jun 07, 2016
4.740
4.840
4.610
4.640
291,421
-0.06(-1.28%)
Jun 06, 2016
4.620
4.750
4.460
4.700
436,399
+0.15(+3.30%)
Jun 03, 2016
4.700
4.700
4.450
4.550
453,205
-0.08(-1.73%)
Jun 02, 2016
4.380
4.700
4.300
4.630
479,265
+0.24(+5.47%)
Jun 01, 2016
4.460
4.460
4.350
4.390
289,124
-0.05(-1.13%)
May 31, 2016
4.410
4.490
4.360
4.440
199,580
-0.02(-0.45%)
May 27, 2016
4.410
4.460
4.460
4.460
292,000
+0.03(+0.68%)
May 26, 2016
4.440
4.480
4.360
4.430
217,634
-0.02(-0.45%)
May 25, 2016
4.450
4.500
4.350
4.450
261,217
+0.04(+0.91%)
May 24, 2016
4.480
4.490
4.360
4.410
282,296
-0.07(-1.56%)
May 23, 2016
4.510
4.550
4.290
4.480
457,101
+0.05(+1.13%)
May 20, 2016
4.300
4.590
4.180
4.430
850,153
+0.28(+6.75%)
May 19, 2016
4.050
4.170
3.920
4.150
322,683
+0.06(+1.47%)
May 18, 2016
4.130
4.250
4.000
4.090
427,726
+0.04(+0.99%)
May 17, 2016
4.020
4.170
3.870
4.050
494,776
+0.05(+1.25%)
May 16, 2016
3.990
4.090
3.960
4.000
298,417
-0.05(-1.23%)
May 13, 2016
4.000
4.190
4.000
4.050
397,825
+0.05(+1.25%)
May 12, 2016
4.330
4.470
3.882
4.000
1,036,512
-0.39(-8.88%)
May 11, 2016
4.470
4.670
4.280
4.390
343,991
-0.10(-2.23%)
May 10, 2016
4.260
4.670
4.250
4.490
626,475
+0.29(+6.90%)
May 09, 2016
4.750
4.790
4.200
4.200
1,135,181
-0.61(-12.68%)
May 06, 2016
5.100
5.130
4.760
4.810
654,108
-0.38(-7.32%)
May 05, 2016
5.200
5.280
5.120
5.190
283,208
-0.01(-0.19%)
May 04, 2016
5.450
5.480
5.120
5.200
410,462
-0.30(-5.45%)
May 03, 2016
5.150
5.530
5.120
5.500
564,743
+0.26(+4.96%)
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.