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
Biocardia Inc
(NQ:
BCDA
)
0.3460
+0.0186 (+5.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2021
3.520
3.598
3.490
3.540
27,300
+0.00(+0.00%)
Apr 29, 2021
3.570
3.650
3.480
3.540
48,802
-0.02(-0.56%)
Apr 28, 2021
3.650
3.705
3.491
3.560
125,944
-0.13(-3.52%)
Apr 27, 2021
3.780
3.790
3.650
3.690
30,198
-0.08(-2.12%)
Apr 26, 2021
3.870
3.870
3.615
3.770
62,828
-0.03(-0.79%)
Apr 23, 2021
3.740
3.850
3.670
3.800
54,000
+0.12(+3.26%)
Apr 22, 2021
3.660
3.827
3.600
3.680
58,626
+0.00(+0.00%)
Apr 21, 2021
3.660
3.686
3.500
3.680
43,812
+0.19(+5.44%)
Apr 20, 2021
3.580
3.610
3.400
3.490
85,788
-0.14(-3.86%)
Apr 19, 2021
3.880
3.920
3.560
3.630
225,138
-0.35(-8.79%)
Apr 16, 2021
4.050
4.100
3.900
3.980
150,500
-0.14(-3.40%)
Apr 15, 2021
4.120
4.290
4.050
4.120
96,912
+0.03(+0.73%)
Apr 14, 2021
4.220
4.330
4.060
4.090
94,282
-0.11(-2.62%)
Apr 13, 2021
4.070
4.250
4.020
4.200
120,402
+0.19(+4.74%)
Apr 12, 2021
4.310
4.310
3.980
4.010
124,975
-0.33(-7.60%)
Apr 09, 2021
4.430
4.560
4.280
4.340
70,300
-0.09(-2.03%)
Apr 08, 2021
4.680
4.740
4.270
4.430
107,436
-0.18(-3.90%)
Apr 07, 2021
4.350
4.900
4.330
4.610
656,358
+0.25(+5.73%)
Apr 06, 2021
4.350
4.590
4.340
4.360
60,540
-0.05(-1.13%)
Apr 05, 2021
4.410
4.478
4.228
4.410
79,610
-0.01(-0.23%)
Apr 01, 2021
4.410
4.483
4.150
4.420
57,500
+0.08(+1.84%)
Mar 31, 2021
4.030
4.390
4.030
4.340
204,717
+0.36(+9.05%)
Mar 30, 2021
3.930
4.060
3.760
3.980
253,635
+0.02(+0.51%)
Mar 29, 2021
4.110
4.280
3.920
3.960
143,032
-0.15(-3.65%)
Mar 26, 2021
4.510
4.610
4.080
4.110
192,000
-0.24(-5.52%)
Mar 25, 2021
4.040
4.390
4.020
4.350
152,056
+0.15(+3.57%)
Mar 24, 2021
4.250
4.530
4.110
4.200
126,555
+0.00(+0.00%)
Mar 23, 2021
4.170
4.250
4.100
4.200
100,512
+0.01(+0.24%)
Mar 22, 2021
4.450
4.510
4.150
4.190
187,666
-0.22(-4.99%)
Mar 19, 2021
4.290
4.740
4.140
4.410
239,300
+0.06(+1.38%)
Mar 18, 2021
4.560
4.600
4.240
4.350
143,120
-0.24(-5.23%)
Mar 17, 2021
4.020
4.830
3.990
4.590
469,612
+0.67(+17.09%)
Mar 16, 2021
4.040
4.040
3.840
3.920
82,016
-0.11(-2.73%)
Mar 15, 2021
4.020
4.110
3.870
4.030
66,291
+0.03(+0.75%)
Mar 12, 2021
3.890
4.030
3.755
4.000
38,500
+0.05(+1.27%)
Mar 11, 2021
3.760
3.950
3.710
3.950
53,945
+0.25(+6.76%)
Mar 10, 2021
3.690
3.850
3.550
3.700
106,688
+0.03(+0.82%)
Mar 09, 2021
3.520
3.720
3.350
3.670
45,326
+0.25(+7.31%)
Mar 08, 2021
3.520
3.580
3.330
3.420
58,226
-0.08(-2.29%)
Mar 05, 2021
3.420
3.520
3.100
3.500
159,400
+0.08(+2.34%)
Mar 04, 2021
3.660
3.790
3.300
3.420
177,087
-0.38(-10.00%)
Mar 03, 2021
3.890
4.080
3.680
3.800
216,562
-0.13(-3.31%)
Mar 02, 2021
3.980
4.060
3.880
3.930
101,228
+0.03(+0.77%)
Mar 01, 2021
3.910
4.093
3.820
3.900
153,055
+0.02(+0.52%)
Feb 26, 2021
4.030
4.300
3.730
3.880
191,100
-0.14(-3.48%)
Feb 25, 2021
4.360
4.400
4.000
4.020
181,084
-0.41(-9.26%)
Feb 24, 2021
4.230
4.540
4.130
4.430
184,898
+0.17(+3.99%)
Feb 23, 2021
4.010
4.270
3.910
4.260
456,339
+0.08(+1.91%)
Feb 22, 2021
4.310
4.420
4.050
4.180
198,012
-0.26(-5.86%)
Feb 19, 2021
4.470
4.656
4.341
4.440
160,100
-0.01(-0.34%)
Feb 18, 2021
4.870
4.888
4.400
4.455
291,096
-0.46(-9.45%)
Feb 17, 2021
4.910
5.020
4.620
4.920
263,799
-0.06(-1.20%)
Feb 16, 2021
5.170
5.180
4.890
4.980
367,716
-0.15(-2.92%)
Feb 12, 2021
5.010
5.300
4.930
5.130
190,600
+0.15(+3.01%)
Feb 11, 2021
5.110
5.480
4.900
4.980
510,050
-0.01(-0.20%)
Feb 10, 2021
5.240
5.340
4.720
4.990
359,431
-0.20(-3.85%)
Feb 09, 2021
5.230
5.360
5.030
5.190
391,762
-0.02(-0.38%)
Feb 08, 2021
4.690
5.210
4.690
5.210
514,565
+0.51(+10.85%)
Feb 05, 2021
5.000
5.080
4.620
4.700
425,000
-0.26(-5.24%)
Feb 04, 2021
4.710
4.970
4.700
4.960
576,374
+0.33(+7.13%)
Feb 03, 2021
4.050
5.000
4.050
4.630
1,056,259
+0.48(+11.57%)
Feb 02, 2021
4.160
4.240
4.120
4.150
447,403
-0.03(-0.72%)
Feb 01, 2021
4.090
4.220
4.040
4.180
381,002
+0.07(+1.70%)
Jan 29, 2021
4.220
4.350
3.950
4.110
573,700
-0.09(-2.14%)
Jan 28, 2021
3.910
4.240
3.830
4.200
510,571
+0.16(+3.96%)
Jan 27, 2021
3.820
4.090
3.750
4.040
390,165
-0.05(-1.22%)
Jan 26, 2021
4.150
4.300
3.970
4.090
208,989
-0.17(-3.99%)
Jan 25, 2021
4.350
4.350
3.880
4.260
416,580
-0.04(-0.93%)
Jan 22, 2021
4.280
4.370
4.130
4.300
431,300
-0.09(-2.05%)
Jan 21, 2021
4.300
4.500
4.200
4.390
470,031
+0.18(+4.28%)
Jan 20, 2021
4.380
4.450
4.120
4.210
692,038
+0.04(+0.96%)
Jan 19, 2021
3.840
4.390
3.700
4.170
978,989
+0.34(+8.88%)
Jan 15, 2021
3.840
3.850
3.670
3.830
295,400
+0.08(+2.13%)
Jan 14, 2021
3.660
3.900
3.560
3.750
350,315
+0.13(+3.59%)
Jan 13, 2021
3.610
3.660
3.520
3.620
295,945
-0.03(-0.82%)
Jan 12, 2021
3.780
3.780
3.430
3.650
501,004
-0.14(-3.69%)
Jan 11, 2021
3.890
3.900
3.700
3.790
403,940
-0.01(-0.26%)
Jan 08, 2021
3.760
3.880
3.600
3.800
435,300
+0.07(+1.88%)
Jan 07, 2021
3.470
3.730
3.450
3.730
386,924
+0.25(+7.18%)
Jan 06, 2021
3.540
3.560
3.370
3.480
401,579
-0.06(-1.69%)
Jan 05, 2021
3.430
3.570
3.400
3.540
356,401
+0.03(+0.85%)
Jan 04, 2021
3.390
3.510
3.330
3.510
540,144
+0.05(+1.45%)
Dec 31, 2020
3.460
3.460
3.460
1,470,511
-0.06(-1.70%)
Dec 30, 2020
3.460
3.840
3.280
3.520
1,470,511
+0.20(+6.02%)
Dec 29, 2020
3.500
3.500
3.280
3.320
659,874
-0.23(-6.48%)
Dec 28, 2020
3.760
3.840
3.300
3.550
1,012,948
-0.28(-7.31%)
Dec 24, 2020
4.080
4.120
3.720
3.830
964,000
+0.06(+1.59%)
Dec 23, 2020
3.750
3.880
3.560
3.770
1,629,453
-0.06(-1.57%)
Dec 22, 2020
3.780
4.120
3.690
3.830
1,349,366
+0.05(+1.32%)
Dec 21, 2020
3.600
4.190
3.550
3.780
2,580,924
+0.22(+6.18%)
Dec 18, 2020
4.170
4.170
3.560
3.560
3,374,000
-0.71(-16.63%)
Dec 17, 2020
5.300
5.300
4.060
4.270
8,493,429
-1.53(-26.38%)
Dec 16, 2020
6.230
6.500
5.200
5.800
11,364,230
-0.90(-13.43%)
Dec 15, 2020
5.030
8.600
4.800
6.700
103,182,104
+2.22(+49.55%)
Dec 14, 2020
3.110
6.950
3.050
4.480
90,993,296
+1.66(+58.87%)
Dec 11, 2020
3.250
3.270
2.563
2.820
393,500
-0.26(-8.44%)
Dec 10, 2020
2.680
3.600
2.640
3.080
596,822
+0.43(+16.23%)
Dec 09, 2020
2.640
2.750
2.570
2.650
138,365
+0.04(+1.53%)
Dec 08, 2020
2.610
2.747
2.586
2.610
155,649
+0.02(+0.77%)
Dec 07, 2020
2.630
2.677
2.560
2.590
90,821
+0.00(+0.00%)
Dec 04, 2020
2.600
2.650
2.530
2.590
114,100
+0.04(+1.57%)
Dec 03, 2020
2.490
2.600
2.450
2.550
183,733
+0.11(+4.51%)
Dec 02, 2020
2.490
2.500
2.400
2.440
69,351
-0.03(-1.21%)
Dec 01, 2020
2.370
2.490
2.370
2.470
138,829
+0.12(+5.11%)
Nov 30, 2020
2.400
2.450
2.310
2.350
43,671
+0.00(+0.00%)
Nov 27, 2020
2.380
2.380
2.270
2.350
28,700
-0.02(-0.84%)
Nov 25, 2020
2.300
2.380
2.250
2.370
40,800
+0.11(+4.86%)
Nov 24, 2020
2.350
2.390
2.245
2.260
61,727
-0.09(-3.83%)
Nov 23, 2020
2.390
2.390
2.260
2.350
68,992
-0.05(-2.08%)
Nov 20, 2020
2.250
2.430
2.230
2.400
80,300
+0.18(+8.11%)
Nov 19, 2020
2.210
2.250
2.170
2.220
41,475
+0.04(+1.83%)
Nov 18, 2020
2.210
2.240
2.140
2.180
67,215
-0.06(-2.68%)
Nov 17, 2020
2.180
2.260
2.160
2.240
32,634
+0.01(+0.45%)
Nov 16, 2020
2.230
2.250
2.160
2.230
58,457
+0.06(+2.76%)
Nov 13, 2020
2.110
2.180
2.030
2.170
88,400
+0.11(+5.34%)
Nov 12, 2020
2.150
2.150
2.060
2.060
63,214
-0.02(-0.96%)
Nov 11, 2020
2.070
2.080
2.000
2.080
19,659
+0.04(+1.96%)
Nov 10, 2020
1.930
2.070
1.930
2.040
49,473
+0.12(+6.25%)
Nov 09, 2020
1.950
1.970
1.920
1.920
41,583
+0.00(+0.00%)
Nov 06, 2020
1.980
1.980
1.910
1.920
49,700
-0.03(-1.54%)
Nov 05, 2020
1.990
2.010
1.940
1.950
38,411
-0.05(-2.50%)
Nov 04, 2020
2.100
2.100
1.940
2.000
68,776
-0.09(-4.31%)
Nov 03, 2020
2.010
2.090
1.920
2.090
36,790
+0.14(+7.18%)
Nov 02, 2020
1.990
2.020
1.920
1.950
49,399
-0.04(-2.01%)
Oct 30, 2020
2.030
2.070
1.930
1.990
65,200
-0.06(-2.93%)
Oct 29, 2020
2.010
2.110
1.990
2.050
72,515
+0.01(+0.49%)
Oct 28, 2020
2.050
2.120
2.000
2.040
92,937
-0.01(-0.49%)
Oct 27, 2020
2.150
2.150
2.020
2.050
55,162
-0.08(-3.76%)
Oct 26, 2020
2.250
2.290
2.090
2.130
112,303
-0.06(-2.74%)
Oct 23, 2020
2.310
2.310
2.160
2.190
46,400
+0.03(+1.39%)
Oct 22, 2020
2.200
2.270
2.130
2.160
73,576
-0.08(-3.57%)
Oct 21, 2020
2.320
2.320
2.170
2.240
32,197
-0.04(-1.75%)
Oct 20, 2020
2.280
2.310
2.250
2.280
42,297
-0.02(-0.87%)
Oct 19, 2020
2.330
2.330
2.280
2.300
27,025
+0.00(+0.00%)
Oct 16, 2020
2.370
2.370
2.290
2.300
19,000
-0.07(-2.95%)
Oct 15, 2020
2.360
2.400
2.330
2.370
48,295
+0.01(+0.42%)
Oct 14, 2020
2.430
2.450
2.330
2.360
30,113
-0.04(-1.67%)
Oct 13, 2020
2.370
2.450
2.370
2.400
37,625
+0.02(+0.84%)
Oct 12, 2020
2.370
2.420
2.310
2.380
76,677
+0.03(+1.28%)
Oct 09, 2020
2.360
2.400
2.250
2.350
75,900
+0.02(+0.86%)
Oct 08, 2020
2.350
2.380
2.300
2.330
36,384
+0.00(+0.00%)
Oct 07, 2020
2.370
2.380
2.320
2.330
32,585
+0.01(+0.43%)
Oct 06, 2020
2.440
2.440
2.280
2.320
45,433
-0.03(-1.28%)
Oct 05, 2020
2.390
2.410
2.310
2.350
42,326
+0.04(+1.73%)
Oct 02, 2020
2.250
2.320
2.220
2.310
50,300
-0.08(-3.35%)
Oct 01, 2020
2.270
2.393
2.220
2.390
99,663
+0.12(+5.29%)
Sep 30, 2020
2.220
2.400
2.220
2.270
75,031
-0.05(-2.16%)
Sep 29, 2020
2.340
2.420
2.210
2.320
97,529
+0.04(+1.75%)
Sep 28, 2020
2.360
2.360
2.230
2.280
34,009
-0.09(-3.80%)
Sep 25, 2020
2.300
2.385
2.300
2.370
28,700
-0.03(-1.25%)
Sep 24, 2020
2.380
2.440
2.200
2.400
116,457
-0.01(-0.41%)
Sep 23, 2020
2.470
2.560
2.350
2.410
96,762
-0.06(-2.43%)
Sep 22, 2020
2.610
2.640
2.440
2.470
128,974
-0.14(-5.36%)
Sep 21, 2020
2.540
2.650
2.390
2.610
213,733
+0.16(+6.53%)
Sep 18, 2020
2.390
2.500
2.390
2.450
106,300
+0.11(+4.70%)
Sep 17, 2020
2.310
2.400
2.250
2.340
94,365
+0.03(+1.30%)
Sep 16, 2020
2.430
2.450
2.300
2.310
102,461
-0.07(-2.94%)
Sep 15, 2020
2.380
2.420
2.270
2.380
120,781
+0.02(+0.85%)
Sep 14, 2020
2.160
2.380
2.160
2.360
236,099
+0.19(+8.76%)
Sep 11, 2020
2.170
2.290
2.150
2.170
80,600
-0.03(-1.36%)
Sep 10, 2020
2.265
2.350
2.185
2.200
68,877
-0.06(-2.65%)
Sep 09, 2020
2.180
2.270
2.180
2.260
70,552
+0.10(+4.63%)
Sep 08, 2020
2.060
2.220
2.030
2.160
72,677
+0.11(+5.37%)
Sep 04, 2020
2.230
2.230
2.050
2.050
153,900
-0.18(-8.07%)
Sep 03, 2020
2.290
2.310
2.150
2.230
55,680
-0.10(-4.29%)
Sep 02, 2020
2.340
2.340
2.190
2.330
128,616
-0.04(-1.69%)
Sep 01, 2020
2.350
2.390
2.210
2.370
208,704
+0.02(+0.85%)
Aug 31, 2020
2.400
2.400
2.300
2.350
65,490
+0.01(+0.43%)
Aug 28, 2020
2.280
2.390
2.260
2.340
93,500
+0.03(+1.30%)
Aug 27, 2020
2.370
2.380
2.250
2.310
90,818
-0.02(-0.86%)
Aug 26, 2020
2.300
2.410
2.300
2.330
98,867
+0.01(+0.43%)
Aug 25, 2020
2.380
2.420
2.260
2.320
102,462
-0.02(-0.85%)
Aug 24, 2020
2.610
2.610
2.310
2.340
154,259
-0.22(-8.59%)
Aug 21, 2020
2.560
2.630
2.500
2.560
120,800
+0.04(+1.59%)
Aug 20, 2020
2.500
2.680
2.440
2.520
176,773
+0.03(+1.20%)
Aug 19, 2020
2.400
2.490
2.400
2.490
78,066
+0.09(+3.75%)
Aug 18, 2020
2.450
2.510
2.320
2.400
90,498
-0.07(-2.83%)
Aug 17, 2020
2.350
2.490
2.250
2.470
100,029
+0.13(+5.56%)
Aug 14, 2020
2.400
2.416
2.260
2.340
97,700
-0.07(-2.90%)
Aug 13, 2020
2.430
2.590
2.250
2.410
272,603
-0.04(-1.63%)
Aug 12, 2020
2.660
2.690
2.400
2.450
195,226
-0.17(-6.49%)
Aug 11, 2020
2.810
2.810
2.610
2.620
154,958
-0.17(-6.09%)
Aug 10, 2020
2.590
2.790
2.580
2.790
469,491
+0.12(+4.49%)
Aug 07, 2020
2.740
2.750
2.530
2.670
161,300
-0.05(-1.84%)
Aug 06, 2020
2.720
2.920
2.660
2.720
341,109
-0.01(-0.37%)
Aug 05, 2020
2.550
2.790
2.520
2.730
308,559
+0.16(+6.23%)
Aug 04, 2020
2.500
2.580
2.460
2.570
45,570
+0.09(+3.63%)
Aug 03, 2020
2.540
2.560
2.460
2.480
39,571
-0.02(-0.80%)
Jul 31, 2020
2.590
2.640
2.500
2.500
61,200
-0.10(-3.85%)
Jul 30, 2020
2.440
2.690
2.400
2.600
144,870
+0.16(+6.56%)
Jul 29, 2020
2.480
2.480
2.390
2.440
85,982
-0.05(-2.01%)
Jul 28, 2020
2.490
2.510
2.450
2.490
24,917
-0.02(-0.80%)
Jul 27, 2020
2.630
2.651
2.460
2.510
90,326
-0.14(-5.28%)
Jul 24, 2020
2.590
2.700
2.470
2.650
73,900
-0.04(-1.49%)
Jul 23, 2020
2.730
2.800
2.630
2.690
108,735
-0.11(-3.93%)
Jul 22, 2020
2.580
2.840
2.580
2.800
330,369
+0.22(+8.53%)
Jul 21, 2020
2.490
2.640
2.410
2.580
230,780
+0.12(+4.88%)
Jul 20, 2020
2.460
2.500
2.380
2.460
114,215
+0.08(+3.36%)
Jul 17, 2020
2.350
2.470
2.340
2.380
158,200
+0.04(+1.71%)
Jul 16, 2020
2.400
2.440
2.310
2.340
67,374
-0.05(-2.09%)
Jul 15, 2020
2.360
2.410
2.300
2.390
89,292
+0.02(+0.84%)
Jul 14, 2020
2.450
2.450
2.370
2.370
50,362
-0.09(-3.66%)
Jul 13, 2020
2.480
2.500
2.350
2.460
153,187
+0.01(+0.41%)
Jul 10, 2020
2.430
2.520
2.400
2.450
167,500
-0.05(-2.00%)
Jul 09, 2020
2.380
2.520
2.310
2.500
289,678
+0.12(+5.04%)
Jul 08, 2020
2.350
2.405
2.294
2.380
126,749
+0.05(+2.15%)
Jul 07, 2020
2.290
2.380
2.250
2.330
109,485
-0.01(-0.43%)
Jul 06, 2020
2.360
2.390
2.300
2.340
100,452
-0.01(-0.43%)
Jul 02, 2020
2.400
2.430
2.270
2.350
195,000
-0.10(-4.08%)
Jul 01, 2020
2.430
2.850
2.320
2.450
599,436
+0.05(+2.08%)
Jun 30, 2020
2.393
2.419
2.300
2.400
112,823
+0.03(+1.27%)
Jun 29, 2020
2.560
2.560
2.280
2.370
279,636
-0.11(-4.44%)
Jun 26, 2020
2.530
2.650
2.410
2.480
369,200
-0.01(-0.40%)
Jun 25, 2020
2.650
2.650
2.400
2.490
278,908
-0.03(-1.19%)
Jun 24, 2020
2.790
3.050
2.360
2.520
2,797,687
+0.35(+16.13%)
Jun 23, 2020
2.300
2.390
2.010
2.170
650,633
-0.11(-4.82%)
Jun 22, 2020
2.470
2.470
2.220
2.280
369,079
-0.01(-0.44%)
Jun 19, 2020
2.270
2.340
2.150
2.290
421,900
+0.02(+0.88%)
Jun 18, 2020
2.170
2.330
2.150
2.270
634,713
+0.15(+7.08%)
Jun 17, 2020
2.040
2.250
2.010
2.120
2,135,900
-0.78(-26.90%)
Jun 16, 2020
3.400
3.400
2.890
2.900
204,684
-0.55(-15.94%)
Jun 15, 2020
3.800
3.800
3.200
3.450
33,887
+0.00(+0.00%)
Jun 12, 2020
3.570
3.871
3.340
3.450
15,500
-0.12(-3.36%)
Jun 11, 2020
3.785
3.950
3.570
3.570
8,862
-0.08(-2.19%)
Jun 10, 2020
3.750
3.750
3.570
3.650
13,879
-0.10(-2.67%)
Jun 09, 2020
3.790
3.800
3.700
3.750
11,644
-0.05(-1.31%)
Jun 08, 2020
4.140
4.140
3.680
3.800
28,062
-0.40(-9.53%)
Jun 05, 2020
4.140
4.140
4.200
676
+0.06(+1.45%)
Jun 04, 2020
4.050
4.200
3.980
4.140
3,079
+0.01(+0.36%)
Jun 03, 2020
4.190
4.200
4.100
4.125
1,481
-0.00(-0.12%)
Jun 02, 2020
4.110
4.236
4.110
4.130
931
-0.16(-3.73%)
Jun 01, 2020
4.290
4.290
4.290
4.290
472
+0.22(+5.41%)
May 29, 2020
4.070
4.110
4.050
4.070
3,100
-0.05(-1.21%)
May 28, 2020
4.100
4.130
4.100
4.120
4,252
-0.20(-4.63%)
May 27, 2020
4.320
4.320
4.320
4.320
532
+0.07(+1.64%)
May 26, 2020
4.270
4.370
4.250
4.250
1,546
+0.05(+1.19%)
May 22, 2020
4.510
4.510
4.100
4.200
3,000
+0.00(+0.00%)
May 21, 2020
4.200
4.200
4.200
4.200
901
-0.24(-5.41%)
May 20, 2020
4.447
4.447
4.440
4.440
836
+0.19(+4.47%)
May 19, 2020
4.250
4.690
4.170
4.250
4,106
+0.15(+3.66%)
May 18, 2020
4.740
4.750
4.100
4.100
28,246
-0.33(-7.45%)
May 15, 2020
4.050
4.440
3.800
4.430
5,000
+0.34(+8.31%)
May 14, 2020
4.100
4.100
3.945
4.090
3,737
-0.01(-0.24%)
May 13, 2020
4.250
4.560
4.050
4.100
1,175
+0.29(+7.61%)
May 12, 2020
3.710
4.040
3.710
3.810
13,902
-0.26(-6.39%)
May 11, 2020
4.070
4.270
4.070
4.070
8,400
-0.19(-4.46%)
May 08, 2020
4.150
4.440
4.150
4.260
5,700
-0.48(-10.12%)
May 07, 2020
4.630
4.880
3.959
4.740
16,731
+0.60(+14.49%)
May 06, 2020
4.915
4.915
3.770
4.140
17,065
-0.51(-10.97%)
May 05, 2020
5.150
5.803
4.650
4.650
83,422
+0.00(+0.00%)
May 04, 2020
4.660
5.000
4.060
4.650
5,829
-0.07(-1.59%)
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.