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
)
4.420
UNCHANGED
Streaming Delayed Price
Updated: 3:32 PM EDT, Jun 4, 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
1.580
1.643
1.525
1.540
70,186
-0.08(-4.94%)
Apr 28, 2022
1.610
1.670
1.520
1.620
192,618
-0.04(-2.41%)
Apr 27, 2022
1.620
1.750
1.602
1.660
94,593
+0.05(+3.11%)
Apr 26, 2022
1.690
1.720
1.570
1.610
169,902
-0.12(-6.94%)
Apr 25, 2022
1.500
1.740
1.500
1.730
234,662
+0.14(+8.81%)
Apr 22, 2022
1.570
1.610
1.510
1.590
143,150
+0.04(+2.58%)
Apr 21, 2022
1.560
1.610
1.510
1.550
220,177
-0.03(-1.90%)
Apr 20, 2022
1.500
1.600
1.400
1.580
192,712
+0.06(+3.95%)
Apr 19, 2022
1.480
1.590
1.400
1.520
458,361
+0.08(+5.56%)
Apr 18, 2022
1.380
1.470
1.280
1.440
625,047
-0.05(-3.36%)
Apr 14, 2022
1.730
1.730
1.470
1.490
748,584
-0.24(-13.87%)
Apr 13, 2022
1.750
1.817
1.650
1.730
1,528,977
-0.26(-13.07%)
Apr 12, 2022
2.600
2.850
1.910
1.990
35,499,168
-0.16(-7.44%)
Apr 11, 2022
2.050
2.180
1.950
2.150
66,632
+0.08(+3.80%)
Apr 08, 2022
2.090
2.100
2.060
2.071
6,362
+0.00(+0.06%)
Apr 07, 2022
2.070
2.100
2.050
2.070
27,007
-0.01(-0.48%)
Apr 06, 2022
2.129
2.129
2.050
2.080
29,215
-0.02(-0.95%)
Apr 05, 2022
2.150
2.150
2.070
2.100
41,786
-0.07(-3.23%)
Apr 04, 2022
2.060
2.195
2.060
2.170
104,165
+0.08(+3.83%)
Apr 01, 2022
2.020
2.160
2.010
2.090
27,550
+0.02(+0.97%)
Mar 31, 2022
2.020
2.100
2.020
2.070
40,643
+0.00(+0.00%)
Mar 30, 2022
2.070
2.200
2.020
2.070
88,904
-0.05(-2.36%)
Mar 29, 2022
2.085
2.160
2.060
2.120
58,662
+0.07(+3.41%)
Mar 28, 2022
2.080
2.140
2.010
2.050
83,412
-0.09(-4.21%)
Mar 25, 2022
2.100
2.150
2.100
2.140
39,912
-0.01(-0.47%)
Mar 24, 2022
2.090
2.170
2.090
2.150
38,199
+0.03(+1.42%)
Mar 23, 2022
2.110
2.210
2.060
2.120
86,378
+0.00(+0.00%)
Mar 22, 2022
2.110
2.200
2.027
2.120
117,396
+0.03(+1.44%)
Mar 21, 2022
2.140
2.210
2.030
2.090
97,851
-0.10(-4.57%)
Mar 18, 2022
2.080
2.250
2.080
2.190
105,737
+0.08(+3.79%)
Mar 17, 2022
1.980
2.120
1.980
2.110
52,944
+0.11(+5.50%)
Mar 16, 2022
2.010
2.082
1.960
2.000
83,390
+0.05(+2.56%)
Mar 15, 2022
1.930
2.020
1.910
1.950
82,294
+0.06(+3.17%)
Mar 14, 2022
2.060
2.175
1.880
1.890
148,024
-0.20(-9.57%)
Mar 11, 2022
2.110
2.200
2.054
2.090
67,638
-0.02(-0.95%)
Mar 10, 2022
2.130
2.240
2.060
2.110
178,076
-0.05(-2.31%)
Mar 09, 2022
1.980
2.170
1.980
2.160
126,559
+0.19(+9.64%)
Mar 08, 2022
2.080
2.080
1.910
1.970
134,774
-0.04(-1.99%)
Mar 07, 2022
2.170
2.170
2.010
2.010
120,483
-0.17(-7.80%)
Mar 04, 2022
2.190
2.240
2.080
2.180
165,411
-0.03(-1.36%)
Mar 03, 2022
2.130
2.250
1.950
2.210
413,943
+0.10(+4.74%)
Mar 02, 2022
2.150
2.190
2.080
2.110
62,632
-0.08(-3.65%)
Mar 01, 2022
2.100
2.200
2.050
2.190
293,707
+0.12(+5.80%)
Feb 28, 2022
2.070
2.180
2.064
2.070
112,361
-0.07(-3.27%)
Feb 25, 2022
2.180
2.190
2.040
2.140
159,517
+0.09(+4.39%)
Feb 24, 2022
1.880
2.070
1.880
2.050
228,399
-0.04(-1.91%)
Feb 23, 2022
2.230
2.290
2.035
2.090
208,334
-0.11(-5.00%)
Feb 22, 2022
1.990
2.250
1.980
2.200
195,895
+0.11(+5.26%)
Feb 18, 2022
2.090
0
-0.06(-2.79%)
Feb 17, 2022
2.120
2.200
2.080
2.150
166,246
-0.04(-1.83%)
Feb 16, 2022
2.170
2.270
2.100
2.190
266,970
-0.02(-0.90%)
Feb 15, 2022
2.160
2.240
2.070
2.210
603,474
+0.07(+3.27%)
Feb 14, 2022
2.490
2.489
2.100
2.140
532,809
-0.30(-12.30%)
Feb 11, 2022
2.440
2.550
2.210
2.440
612,256
+0.01(+0.41%)
Feb 10, 2022
2.200
2.850
2.170
2.430
1,344,077
+0.10(+4.29%)
Feb 09, 2022
2.400
2.550
2.210
2.330
1,326,323
-0.27(-10.38%)
Feb 08, 2022
2.110
2.700
2.010
2.600
6,211,103
+0.50(+23.81%)
Feb 07, 2022
1.990
2.130
1.880
2.100
1,519,566
+0.13(+6.60%)
Feb 04, 2022
1.920
2.100
1.860
1.970
2,927,856
-0.03(-1.50%)
Feb 03, 2022
1.960
1.930
2.000
64,362,752
+0.43(+27.39%)
Feb 02, 2022
1.700
1.700
1.507
1.570
98,272
-0.11(-6.55%)
Feb 01, 2022
1.840
1.890
1.670
1.680
202,267
-0.17(-9.19%)
Jan 31, 2022
1.490
2.100
1.850
449,292
+0.41(+28.47%)
Jan 28, 2022
1.420
1.510
1.420
1.440
16,544
-0.07(-4.64%)
Jan 27, 2022
1.530
1.600
1.490
1.510
17,875
-0.06(-3.82%)
Jan 26, 2022
1.550
1.690
1.550
1.570
36,000
-0.02(-1.26%)
Jan 25, 2022
1.370
1.610
1.360
1.590
36,297
+0.17(+11.97%)
Jan 24, 2022
1.600
1.600
1.250
1.420
262,347
-0.18(-11.25%)
Jan 21, 2022
1.650
1.680
1.570
1.600
51,042
-0.09(-5.33%)
Jan 20, 2022
1.690
1.774
1.690
1.690
33,764
-0.05(-2.87%)
Jan 19, 2022
1.730
1.800
1.660
1.740
75,116
+0.02(+1.16%)
Jan 18, 2022
1.740
1.820
1.700
1.720
23,136
-0.04(-2.27%)
Jan 14, 2022
1.760
0
+0.04(+2.33%)
Jan 13, 2022
1.890
1.890
1.720
1.720
79,683
-0.15(-8.02%)
Jan 12, 2022
1.880
1.899
1.830
1.870
18,467
+0.00(+0.00%)
Jan 11, 2022
1.800
1.900
1.759
1.870
33,352
+0.12(+6.86%)
Jan 10, 2022
1.740
1.790
1.700
1.750
81,359
+0.06(+3.55%)
Jan 07, 2022
1.760
1.819
1.670
1.690
59,209
-0.10(-5.59%)
Jan 06, 2022
1.770
1.800
1.650
1.790
145,008
+0.02(+1.13%)
Jan 05, 2022
1.880
1.895
1.760
1.770
47,628
-0.09(-4.84%)
Jan 04, 2022
1.940
2.000
1.810
1.860
126,856
-0.13(-6.53%)
Jan 03, 2022
1.920
2.020
1.920
1.990
128,545
+0.05(+2.58%)
Dec 31, 2021
2.040
2.080
1.850
1.940
147,421
-0.13(-6.28%)
Dec 30, 2021
2.110
2.160
2.030
2.070
177,913
-0.01(-0.48%)
Dec 29, 2021
2.210
2.210
2.060
2.080
157,850
-0.18(-7.96%)
Dec 28, 2021
2.490
2.490
2.220
2.260
152,880
-0.27(-10.67%)
Dec 27, 2021
2.440
2.588
2.290
2.530
292,292
+0.04(+1.61%)
Dec 23, 2021
2.310
2.500
2.051
2.490
1,372,251
+0.25(+11.16%)
Dec 22, 2021
2.130
2.380
2.085
2.240
2,106,394
+0.13(+6.16%)
Dec 21, 2021
2.020
2.110
1.935
2.110
192,674
+0.10(+4.98%)
Dec 20, 2021
2.000
2.180
1.980
2.010
1,564,550
+0.26(+14.86%)
Dec 17, 2021
1.710
1.800
1.680
1.750
47,396
+0.04(+2.34%)
Dec 16, 2021
1.680
1.820
1.670
1.710
50,618
-0.01(-0.58%)
Dec 15, 2021
1.760
1.810
1.700
1.720
87,776
-0.04(-2.27%)
Dec 14, 2021
1.750
1.870
1.700
1.760
53,919
+0.00(+0.00%)
Dec 13, 2021
1.900
1.970
1.650
1.760
94,869
-0.17(-8.81%)
Dec 10, 2021
1.980
2.000
1.880
1.930
45,223
-0.02(-1.03%)
Dec 09, 2021
1.950
2.050
1.950
1.950
31,796
-0.05(-2.50%)
Dec 08, 2021
2.120
2.120
1.950
2.000
56,709
+0.02(+1.27%)
Dec 07, 2021
1.974
2.120
1.800
1.975
79,351
+0.08(+3.95%)
Dec 06, 2021
1.900
1.990
1.841
1.900
55,672
+0.02(+1.06%)
Dec 03, 2021
2.030
2.080
1.870
1.880
55,970
-0.13(-6.47%)
Dec 02, 2021
1.964
2.054
1.964
2.010
62,321
-0.04(-1.95%)
Dec 01, 2021
2.000
2.140
2.000
2.050
100,654
+0.00(+0.00%)
Nov 30, 2021
2.150
2.290
1.960
2.050
81,872
-0.09(-4.21%)
Nov 29, 2021
2.325
2.325
2.130
2.140
33,670
-0.06(-2.73%)
Nov 26, 2021
2.230
2.370
2.134
2.200
15,256
-0.03(-1.35%)
Nov 24, 2021
2.070
2.240
2.050
2.230
36,815
+0.18(+8.78%)
Nov 23, 2021
2.120
2.160
2.050
2.050
60,298
-0.09(-4.21%)
Nov 22, 2021
2.337
2.337
2.120
2.140
65,324
-0.08(-3.60%)
Nov 19, 2021
2.150
2.250
2.150
2.220
55,647
+0.04(+1.83%)
Nov 18, 2021
2.310
2.230
2.150
2.180
81,972
-0.14(-6.03%)
Nov 17, 2021
2.350
2.488
2.300
2.320
26,556
-0.05(-2.11%)
Nov 16, 2021
2.450
2.450
2.343
2.370
41,895
-0.08(-3.27%)
Nov 15, 2021
2.480
2.490
2.421
2.450
54,111
+0.01(+0.41%)
Nov 12, 2021
2.570
2.570
2.400
2.440
107,435
-0.11(-4.31%)
Nov 11, 2021
2.652
2.652
2.540
2.550
34,086
-0.06(-2.30%)
Nov 10, 2021
2.700
2.610
2.610
54,264
-0.13(-4.74%)
Nov 09, 2021
2.840
2.840
2.690
2.740
51,106
-0.03(-1.08%)
Nov 08, 2021
2.770
2.795
2.730
2.770
33,239
+0.00(+0.00%)
Nov 05, 2021
2.850
2.850
2.770
2.770
11,342
-0.06(-2.12%)
Nov 04, 2021
2.800
2.855
2.800
2.830
11,137
+0.02(+0.71%)
Nov 03, 2021
2.890
2.900
2.790
2.810
29,256
-0.05(-1.75%)
Nov 02, 2021
2.850
2.880
2.810
2.860
13,806
+0.03(+1.06%)
Nov 01, 2021
2.800
2.900
2.790
2.830
39,815
+0.03(+1.07%)
Oct 29, 2021
2.810
2.950
2.770
2.800
10,349
-0.04(-1.41%)
Oct 28, 2021
2.820
2.930
2.750
2.840
43,404
+0.11(+4.03%)
Oct 27, 2021
2.700
2.790
2.660
2.730
43,157
+0.02(+0.74%)
Oct 26, 2021
2.750
2.710
109,896
-0.07(-2.52%)
Oct 25, 2021
2.800
2.850
2.720
2.780
106,461
-0.04(-1.42%)
Oct 22, 2021
2.910
2.940
2.810
2.820
40,298
-0.12(-4.08%)
Oct 21, 2021
2.900
3.025
2.860
2.940
51,499
+0.01(+0.34%)
Oct 20, 2021
2.910
2.990
2.910
2.930
22,627
-0.03(-1.01%)
Oct 19, 2021
2.913
2.980
2.904
2.960
25,902
+0.02(+0.68%)
Oct 18, 2021
2.960
2.970
2.902
2.940
5,730
+0.01(+0.34%)
Oct 15, 2021
3.060
3.060
2.930
2.930
26,561
-0.09(-2.98%)
Oct 14, 2021
3.010
3.040
2.960
3.020
11,503
+0.01(+0.33%)
Oct 13, 2021
3.070
3.070
3.010
3.010
22,755
-0.06(-1.95%)
Oct 12, 2021
2.960
3.094
2.960
3.070
44,156
+0.14(+4.78%)
Oct 11, 2021
2.940
3.000
2.862
2.930
16,633
-0.05(-1.68%)
Oct 08, 2021
3.010
3.056
2.900
2.980
9,303
+0.01(+0.34%)
Oct 07, 2021
2.850
3.080
2.810
2.970
68,367
+0.18(+6.45%)
Oct 06, 2021
2.790
2.838
2.790
2.790
15,759
-0.03(-1.06%)
Oct 05, 2021
2.910
2.940
2.770
2.820
54,171
-0.04(-1.40%)
Oct 04, 2021
3.000
3.000
2.850
2.860
92,494
-0.13(-4.35%)
Oct 01, 2021
3.160
3.160
2.927
2.990
105,314
-0.15(-4.78%)
Sep 30, 2021
3.170
3.190
3.120
3.140
30,949
-0.01(-0.32%)
Sep 29, 2021
3.410
3.410
3.100
3.150
96,502
-0.21(-6.25%)
Sep 28, 2021
3.340
3.490
3.236
3.360
65,503
+0.02(+0.60%)
Sep 27, 2021
3.290
3.450
3.200
3.340
74,723
-0.01(-0.30%)
Sep 24, 2021
3.500
3.500
3.250
3.350
182,655
-0.23(-6.42%)
Sep 23, 2021
3.440
3.670
3.240
3.580
641,198
+0.07(+1.99%)
Sep 22, 2021
3.110
3.960
2.910
3.510
5,402,229
+0.46(+15.08%)
Sep 21, 2021
2.970
3.050
2.900
3.050
14,638
+0.05(+1.67%)
Sep 20, 2021
3.100
3.170
2.900
3.000
36,385
-0.11(-3.54%)
Sep 17, 2021
2.850
3.200
2.810
3.110
61,173
+0.23(+7.99%)
Sep 16, 2021
2.850
2.900
2.811
2.880
28,206
+0.04(+1.41%)
Sep 15, 2021
2.850
2.880
2.770
2.840
23,597
+0.00(+0.00%)
Sep 14, 2021
2.920
3.020
2.800
2.840
51,012
-0.14(-4.70%)
Sep 13, 2021
2.990
3.300
2.770
2.980
66,782
-0.03(-1.00%)
Sep 10, 2021
3.050
3.090
2.980
3.010
29,763
-0.04(-1.31%)
Sep 09, 2021
3.070
3.125
3.010
3.050
18,125
-0.02(-0.65%)
Sep 08, 2021
3.000
3.170
2.960
3.070
36,049
+0.07(+2.33%)
Sep 07, 2021
3.291
3.291
2.920
3.000
102,953
-0.26(-7.98%)
Sep 03, 2021
3.320
3.330
3.220
3.260
31,917
-0.07(-2.10%)
Sep 02, 2021
2.980
3.341
2.950
3.330
75,817
+0.38(+12.88%)
Sep 01, 2021
2.950
3.050
2.850
2.950
172,832
+0.00(+0.00%)
Aug 31, 2021
2.930
2.990
2.900
2.950
42,126
+0.00(+0.00%)
Aug 30, 2021
2.950
2.990
2.900
2.950
40,915
+0.03(+1.03%)
Aug 27, 2021
2.950
3.020
2.920
2.920
78,876
-0.03(-1.02%)
Aug 26, 2021
2.940
3.060
2.920
2.950
28,442
+0.00(+0.00%)
Aug 25, 2021
2.960
3.060
2.900
2.950
38,410
+0.00(+0.00%)
Aug 24, 2021
2.990
3.080
2.900
2.950
36,417
+0.01(+0.34%)
Aug 23, 2021
2.890
3.067
2.890
2.940
79,195
+0.04(+1.38%)
Aug 20, 2021
2.900
3.080
2.900
2.900
119,820
+0.05(+1.75%)
Aug 19, 2021
2.770
2.990
2.770
2.850
50,071
-0.05(-1.72%)
Aug 18, 2021
2.960
2.990
2.820
2.900
47,103
-0.02(-0.68%)
Aug 17, 2021
3.030
3.070
2.920
2.920
40,350
-0.14(-4.58%)
Aug 16, 2021
3.110
3.110
2.981
3.060
20,407
-0.04(-1.29%)
Aug 13, 2021
3.300
3.300
2.960
3.100
91,377
-0.14(-4.32%)
Aug 12, 2021
3.260
3.300
3.175
3.240
31,332
+0.05(+1.57%)
Aug 11, 2021
3.330
3.390
3.170
3.190
55,264
-0.14(-4.20%)
Aug 10, 2021
3.440
3.470
3.310
3.330
32,078
-0.12(-3.48%)
Aug 09, 2021
3.450
3.500
3.440
3.450
24,491
-0.03(-0.86%)
Aug 06, 2021
3.490
3.535
3.450
3.480
16,617
-0.01(-0.29%)
Aug 05, 2021
3.510
3.560
3.420
3.490
30,625
+0.02(+0.58%)
Aug 04, 2021
3.420
3.580
3.369
3.470
31,277
-0.02(-0.57%)
Aug 03, 2021
3.400
3.490
3.310
3.490
15,552
+0.08(+2.35%)
Aug 02, 2021
3.440
3.440
3.320
3.410
19,661
+0.09(+2.71%)
Jul 30, 2021
3.390
3.410
3.270
3.320
20,972
-0.07(-2.06%)
Jul 29, 2021
3.500
3.550
3.320
3.390
25,615
-0.06(-1.74%)
Jul 28, 2021
3.300
3.470
3.300
3.450
29,654
+0.19(+5.83%)
Jul 27, 2021
3.360
3.490
3.220
3.260
124,794
-0.10(-2.98%)
Jul 26, 2021
3.570
3.760
3.352
3.360
69,209
-0.35(-9.43%)
Jul 23, 2021
3.660
3.720
3.510
3.710
27,288
+0.06(+1.64%)
Jul 22, 2021
3.710
3.745
3.580
3.650
31,142
-0.04(-1.08%)
Jul 21, 2021
3.710
3.750
3.620
3.690
39,520
+0.06(+1.65%)
Jul 20, 2021
3.550
3.700
3.400
3.630
82,429
+0.13(+3.71%)
Jul 19, 2021
3.340
3.510
3.300
3.500
29,193
+0.13(+3.86%)
Jul 16, 2021
3.360
3.470
3.250
3.370
50,479
+0.01(+0.30%)
Jul 15, 2021
3.400
3.525
3.290
3.360
45,294
+0.01(+0.30%)
Jul 14, 2021
3.540
3.630
3.300
3.350
60,662
-0.18(-5.10%)
Jul 13, 2021
3.655
3.655
3.500
3.530
33,253
-0.10(-2.75%)
Jul 12, 2021
3.770
3.868
3.600
3.630
31,607
-0.08(-2.16%)
Jul 09, 2021
3.570
3.740
3.570
3.710
17,982
+0.14(+3.92%)
Jul 08, 2021
3.570
3.830
3.450
3.570
46,393
+0.05(+1.42%)
Jul 07, 2021
3.710
3.720
3.450
3.520
137,245
-0.21(-5.63%)
Jul 06, 2021
3.800
3.870
3.700
3.730
56,343
-0.13(-3.37%)
Jul 02, 2021
3.930
4.036
3.720
3.860
69,698
-0.05(-1.28%)
Jul 01, 2021
3.950
4.049
3.890
3.910
21,146
-0.06(-1.51%)
Jun 30, 2021
4.070
4.230
3.840
3.970
115,988
-0.14(-3.41%)
Jun 29, 2021
4.220
4.230
4.080
4.110
65,997
-0.09(-2.14%)
Jun 28, 2021
4.490
4.540
4.180
4.200
85,294
-0.35(-7.69%)
Jun 25, 2021
4.400
4.550
4.380
4.550
88,595
+0.06(+1.34%)
Jun 24, 2021
4.600
4.610
4.320
4.490
114,076
-0.11(-2.39%)
Jun 23, 2021
4.870
5.050
4.320
4.600
410,507
-0.26(-5.35%)
Jun 22, 2021
4.900
4.981
4.600
4.860
169,912
+0.00(+0.00%)
Jun 21, 2021
5.050
5.099
4.670
4.860
277,915
-0.04(-0.82%)
Jun 18, 2021
4.880
5.000
4.770
4.900
160,477
+0.06(+1.24%)
Jun 17, 2021
5.000
5.010
4.630
4.840
173,424
-0.15(-3.01%)
Jun 16, 2021
4.410
5.000
4.388
4.990
289,252
+0.56(+12.64%)
Jun 15, 2021
4.550
4.550
4.350
4.430
32,256
-0.04(-0.89%)
Jun 14, 2021
4.370
4.680
4.330
4.470
95,176
+0.15(+3.47%)
Jun 11, 2021
4.400
4.500
4.320
4.320
44,769
-0.08(-1.82%)
Jun 10, 2021
4.570
4.570
4.280
4.400
33,851
+0.05(+1.15%)
Jun 09, 2021
4.570
4.700
4.340
4.350
50,578
-0.25(-5.43%)
Jun 08, 2021
4.650
4.670
4.500
4.600
44,339
-0.04(-0.86%)
Jun 07, 2021
4.560
4.650
4.530
4.640
78,133
+0.11(+2.43%)
Jun 04, 2021
4.330
4.800
4.131
4.530
266,196
+0.20(+4.62%)
Jun 03, 2021
4.280
4.330
4.150
4.330
50,649
+0.03(+0.70%)
Jun 02, 2021
4.200
4.330
4.180
4.300
46,633
+0.14(+3.37%)
Jun 01, 2021
4.090
4.190
4.080
4.160
49,232
+0.07(+1.71%)
May 28, 2021
4.110
4.250
4.000
4.090
29,004
+0.01(+0.25%)
May 27, 2021
4.320
4.320
4.050
4.080
37,437
-0.19(-4.45%)
May 26, 2021
3.835
4.280
3.835
4.270
163,959
+0.45(+11.78%)
May 25, 2021
3.890
3.920
3.770
3.820
63,968
-0.07(-1.80%)
May 24, 2021
3.850
3.940
3.810
3.890
42,472
+0.08(+2.10%)
May 21, 2021
3.950
3.950
3.760
3.810
36,835
-0.06(-1.55%)
May 20, 2021
3.750
4.010
3.750
3.870
79,553
+0.15(+4.03%)
May 19, 2021
3.460
3.850
3.460
3.720
55,191
+0.03(+0.81%)
May 18, 2021
3.440
3.930
3.440
3.690
98,111
+0.25(+7.27%)
May 17, 2021
3.410
3.540
3.400
3.440
14,112
+0.01(+0.29%)
May 14, 2021
3.350
3.540
3.350
3.430
44,687
+0.11(+3.31%)
May 13, 2021
3.300
3.390
3.270
3.320
67,212
+0.02(+0.61%)
May 12, 2021
3.320
3.390
3.290
3.300
38,672
-0.07(-2.08%)
May 11, 2021
3.390
3.450
3.292
3.370
47,986
-0.07(-2.03%)
May 10, 2021
3.420
3.610
3.330
3.440
55,673
-0.01(-0.29%)
May 07, 2021
3.230
3.480
3.230
3.450
65,697
+0.19(+5.83%)
May 06, 2021
3.440
3.480
3.221
3.260
112,332
-0.21(-6.05%)
May 05, 2021
3.500
3.540
3.410
3.470
37,440
+0.02(+0.58%)
May 04, 2021
3.610
3.637
3.450
3.450
65,215
-0.13(-3.63%)
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.