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
Pressure Biosciences
(OP:
PBIO
)
0.1331
-0.0239 (-15.22%)
Streaming Delayed Price
Updated: 3:38 PM EDT, Jun 12, 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
2.020
2.100
2.000
2.020
5,900
+0.03(+1.51%)
Apr 29, 2021
2.010
2.050
1.960
1.990
7,578
-0.01(-0.50%)
Apr 28, 2021
2.150
2.150
1.950
2.000
8,502
-0.15(-6.98%)
Apr 27, 2021
2.130
2.185
2.130
2.150
1,910
+0.01(+0.47%)
Apr 26, 2021
2.160
2.200
2.140
2.140
17,140
-0.07(-3.17%)
Apr 23, 2021
2.110
2.210
2.110
2.210
22,700
+0.12(+5.74%)
Apr 22, 2021
2.000
2.160
2.000
2.090
40,372
+0.07(+3.47%)
Apr 21, 2021
2.050
2.050
1.950
2.020
8,385
+0.01(+0.50%)
Apr 20, 2021
2.000
2.010
1.900
2.010
12,100
+0.01(+0.50%)
Apr 19, 2021
1.950
2.010
1.900
2.000
37,168
-0.15(-6.98%)
Apr 16, 2021
2.150
2.150
1.950
2.150
7,600
+0.00(+0.00%)
Apr 15, 2021
2.050
2.150
2.000
2.150
6,529
+0.15(+7.50%)
Apr 14, 2021
2.070
2.080
2.000
2.000
12,486
+0.00(+0.00%)
Apr 13, 2021
1.990
2.200
1.810
2.000
25,784
+0.04(+2.04%)
Apr 12, 2021
1.970
2.300
1.800
1.960
8,594
-0.09(-4.39%)
Apr 09, 2021
1.910
2.050
1.910
2.050
13,000
+0.15(+7.89%)
Apr 08, 2021
1.875
1.900
1.850
1.900
10,721
-0.05(-2.56%)
Apr 07, 2021
2.190
2.300
1.610
1.950
56,802
-0.15(-7.14%)
Apr 06, 2021
2.145
2.145
1.850
2.100
1,056
-0.08(-3.67%)
Apr 05, 2021
2.160
2.180
2.160
2.180
2,718
+0.08(+3.81%)
Apr 01, 2021
2.111
2.111
2.100
2.100
500
+0.00(+0.00%)
Mar 31, 2021
2.190
2.190
2.100
2.100
829
+0.05(+2.44%)
Mar 30, 2021
1.700
2.230
1.700
2.050
11,477
+0.00(+0.00%)
Mar 29, 2021
2.100
2.100
2.050
2.050
2,179
+0.00(+0.00%)
Mar 26, 2021
2.150
2.190
2.040
2.050
8,100
-0.07(-3.30%)
Mar 25, 2021
2.100
2.215
2.100
2.120
2,552
+0.02(+0.95%)
Mar 24, 2021
2.400
2.410
1.750
2.100
35,510
-0.32(-13.22%)
Mar 23, 2021
2.300
2.530
2.250
2.420
25,599
+0.17(+7.56%)
Mar 22, 2021
2.230
2.600
2.230
2.250
18,811
-0.10(-4.26%)
Mar 19, 2021
2.400
2.540
2.315
2.350
4,100
-0.05(-2.08%)
Mar 18, 2021
2.480
2.525
2.400
2.400
5,800
-0.08(-3.23%)
Mar 17, 2021
2.450
2.550
2.130
2.480
61,083
+0.22(+9.73%)
Mar 16, 2021
2.230
2.270
2.190
2.260
5,046
-0.03(-1.31%)
Mar 15, 2021
2.300
2.300
2.150
2.290
17,022
+0.02(+0.66%)
Mar 12, 2021
2.360
2.360
2.200
2.275
8,600
-0.10(-4.01%)
Mar 11, 2021
2.370
2.370
2.250
2.370
5,863
-0.01(-0.42%)
Mar 10, 2021
2.285
2.380
2.050
2.380
1,180
+0.03(+1.28%)
Mar 09, 2021
2.100
2.430
1.955
2.350
19,673
+0.35(+17.50%)
Mar 08, 2021
1.915
2.000
1.830
2.000
3,530
+0.00(+0.00%)
Mar 05, 2021
2.000
2.180
1.985
2.000
7,800
-0.10(-4.76%)
Mar 04, 2021
2.100
2.480
2.000
2.100
19,079
-0.05(-2.33%)
Mar 03, 2021
2.150
2.150
2.150
2.150
2,261
+0.00(+0.00%)
Mar 02, 2021
2.300
2.490
2.100
2.150
7,647
-0.15(-6.52%)
Mar 01, 2021
2.270
2.300
2.260
2.300
2,914
+0.00(+0.00%)
Feb 26, 2021
2.350
2.490
2.060
2.300
10,500
-0.19(-7.63%)
Feb 25, 2021
2.490
2.500
2.370
2.490
763
-0.01(-0.40%)
Feb 24, 2021
2.500
2.500
2.300
2.500
14,957
+0.10(+4.17%)
Feb 23, 2021
2.700
2.740
1.450
2.400
43,281
-0.30(-11.11%)
Feb 22, 2021
2.650
2.740
2.480
2.700
21,353
-0.07(-2.53%)
Feb 19, 2021
2.675
2.800
2.600
2.770
7,800
+0.07(+2.59%)
Feb 18, 2021
2.780
2.780
2.410
2.700
5,994
-0.08(-2.88%)
Feb 17, 2021
2.550
2.800
2.410
2.780
7,751
+0.03(+1.09%)
Feb 16, 2021
2.700
2.750
2.450
2.750
9,870
+0.05(+1.85%)
Feb 12, 2021
2.700
2.790
2.550
2.700
14,600
-0.05(-1.82%)
Feb 11, 2021
2.640
2.750
2.600
2.750
19,124
+0.08(+3.00%)
Feb 10, 2021
2.350
2.670
2.300
2.670
46,307
+0.33(+14.10%)
Feb 09, 2021
2.370
2.410
2.310
2.340
13,418
+0.02(+0.69%)
Feb 08, 2021
2.430
2.540
2.324
2.324
40,064
-0.11(-4.36%)
Feb 05, 2021
2.390
2.430
2.350
2.430
67,900
+0.04(+1.67%)
Feb 04, 2021
2.190
2.390
2.180
2.390
50,165
+0.27(+12.74%)
Feb 03, 2021
2.320
2.340
2.050
2.120
26,742
-0.05(-2.30%)
Feb 02, 2021
2.040
2.170
2.000
2.170
20,305
-0.08(-3.56%)
Feb 01, 2021
2.235
2.270
1.900
2.250
22,669
-0.05(-2.17%)
Jan 29, 2021
2.220
2.300
2.140
2.300
10,900
+0.00(+0.00%)
Jan 28, 2021
2.320
2.320
2.260
2.300
12,523
+0.02(+0.88%)
Jan 27, 2021
2.310
2.380
2.010
2.280
33,684
-0.12(-5.00%)
Jan 26, 2021
1.955
2.400
1.955
2.400
30,869
+0.29(+13.74%)
Jan 25, 2021
2.100
2.310
2.050
2.110
11,595
-0.19(-8.26%)
Jan 22, 2021
2.340
2.340
2.220
2.300
12,800
+0.00(+0.00%)
Jan 21, 2021
2.330
2.330
2.300
2.300
1,695
-0.03(-1.29%)
Jan 20, 2021
2.360
2.445
2.290
2.330
12,876
-0.03(-1.27%)
Jan 19, 2021
2.370
2.620
2.110
2.360
16,132
-0.01(-0.42%)
Jan 15, 2021
2.120
2.380
1.850
2.370
48,900
+0.27(+12.86%)
Jan 14, 2021
2.130
2.130
1.920
2.100
4,398
-0.01(-0.47%)
Jan 13, 2021
2.140
2.140
2.110
2.110
1,392
-0.01(-0.47%)
Jan 12, 2021
1.970
2.155
1.970
2.120
8,834
+0.17(+8.72%)
Jan 11, 2021
2.340
2.340
1.720
1.950
15,087
-0.18(-8.45%)
Jan 08, 2021
2.255
2.450
2.130
2.130
3,300
+0.01(+0.47%)
Jan 07, 2021
2.240
2.370
2.110
2.120
13,045
-0.10(-4.50%)
Jan 06, 2021
2.235
2.235
2.220
2.220
680
+0.13(+6.22%)
Jan 05, 2021
2.050
2.400
2.030
2.090
19,289
+0.06(+2.96%)
Jan 04, 2021
2.120
2.250
1.920
2.030
4,948
-0.09(-4.25%)
Dec 31, 2020
2.120
2.120
2.120
26,885
+0.01(+0.47%)
Dec 30, 2020
1.850
2.300
1.850
2.110
26,885
+0.01(+0.48%)
Dec 29, 2020
2.095
2.100
2.050
2.100
8,107
+0.00(+0.00%)
Dec 28, 2020
2.250
2.360
1.700
2.100
66,361
-0.26(-11.02%)
Dec 24, 2020
2.085
2.750
2.085
2.360
49,000
+0.16(+7.27%)
Dec 23, 2020
2.135
2.200
1.920
2.200
40,099
+0.03(+1.38%)
Dec 22, 2020
2.380
2.380
2.170
2.170
21,864
-0.19(-8.05%)
Dec 21, 2020
2.540
2.550
2.310
2.360
25,810
-0.14(-5.60%)
Dec 18, 2020
2.300
3.000
2.300
2.500
102,300
+0.20(+8.70%)
Dec 17, 2020
2.710
2.900
2.300
2.300
61,603
-0.41(-14.97%)
Dec 16, 2020
2.360
2.750
2.200
2.705
90,053
+0.35(+14.62%)
Dec 15, 2020
2.420
2.500
2.200
2.360
14,524
-0.06(-2.48%)
Dec 14, 2020
2.300
2.500
2.230
2.420
32,525
+0.19(+8.76%)
Dec 11, 2020
2.120
2.400
2.080
2.225
20,900
-0.17(-7.29%)
Dec 10, 2020
2.250
2.450
2.100
2.400
34,160
+0.15(+6.67%)
Dec 09, 2020
2.000
2.250
1.800
2.250
13,699
+0.05(+2.27%)
Dec 08, 2020
2.300
2.300
1.800
2.200
20,372
-0.18(-7.56%)
Dec 07, 2020
2.500
2.500
2.350
2.380
20,201
-0.12(-4.80%)
Dec 04, 2020
2.200
2.750
2.120
2.500
81,100
+0.32(+14.68%)
Dec 03, 2020
2.080
2.190
2.000
2.180
94,313
+0.15(+7.39%)
Dec 02, 2020
1.680
2.180
1.596
2.030
159,138
+0.38(+23.03%)
Dec 01, 2020
1.480
1.840
1.480
1.650
40,192
+0.19(+13.01%)
Nov 30, 2020
1.520
1.525
1.460
1.460
6,645
-0.07(-4.89%)
Nov 27, 2020
1.540
1.590
1.535
1.535
1,300
+0.06(+4.42%)
Nov 25, 2020
1.490
1.590
1.470
1.470
9,200
-0.03(-2.00%)
Nov 24, 2020
1.300
1.600
1.300
1.500
13,326
-0.03(-1.96%)
Nov 23, 2020
1.620
1.670
1.530
1.530
4,748
-0.14(-8.38%)
Nov 20, 2020
1.300
1.730
1.300
1.670
5,800
+0.05(+3.09%)
Nov 19, 2020
1.750
1.775
1.610
1.620
15,015
-0.06(-3.57%)
Nov 18, 2020
1.710
1.800
1.560
1.680
28,269
+0.07(+4.35%)
Nov 17, 2020
1.690
1.725
1.600
1.610
21,378
-0.04(-2.42%)
Nov 16, 2020
1.650
1.660
1.620
1.650
22,368
-0.05(-2.94%)
Nov 13, 2020
1.680
1.820
1.635
1.700
17,000
+0.15(+9.68%)
Nov 12, 2020
1.500
1.600
1.500
1.550
8,432
+0.05(+3.33%)
Nov 11, 2020
1.500
1.550
1.471
1.500
9,302
-0.02(-1.32%)
Nov 10, 2020
1.450
1.560
1.400
1.520
11,260
+0.14(+10.14%)
Nov 09, 2020
1.570
1.670
1.290
1.380
21,424
-0.08(-5.48%)
Nov 06, 2020
1.510
1.650
1.460
1.460
23,000
+0.04(+2.82%)
Nov 05, 2020
1.540
1.570
1.400
1.420
4,368
-0.09(-5.96%)
Nov 04, 2020
1.460
1.535
1.455
1.510
2,857
+0.06(+4.14%)
Nov 03, 2020
1.460
1.530
1.450
1.450
6,373
-0.07(-4.61%)
Nov 02, 2020
1.450
1.630
1.450
1.520
4,231
+0.07(+4.83%)
Oct 30, 2020
1.825
1.825
1.440
1.450
7,700
-0.30(-17.14%)
Oct 29, 2020
1.710
1.750
1.450
1.750
16,000
+0.05(+2.94%)
Oct 28, 2020
1.750
1.750
1.700
1.700
7,110
+0.01(+0.59%)
Oct 27, 2020
1.530
1.720
1.530
1.690
9,704
+0.15(+9.39%)
Oct 26, 2020
1.495
1.550
1.305
1.545
30,951
+0.04(+3.00%)
Oct 23, 2020
1.500
1.510
1.500
1.500
5,400
-0.01(-0.66%)
Oct 22, 2020
1.550
1.550
1.510
1.510
10,318
-0.02(-1.31%)
Oct 21, 2020
1.780
1.810
1.530
1.530
41,323
-0.24(-13.56%)
Oct 20, 2020
1.630
1.770
1.630
1.770
26,433
+0.08(+4.73%)
Oct 19, 2020
1.680
1.700
1.680
1.690
756
-0.07(-3.98%)
Oct 16, 2020
1.580
1.790
1.570
1.760
22,100
+0.19(+12.10%)
Oct 15, 2020
1.600
1.700
1.430
1.570
36,895
-0.07(-4.27%)
Oct 14, 2020
1.710
1.710
1.600
1.640
40,838
+0.05(+3.14%)
Oct 13, 2020
1.710
1.710
1.440
1.590
35,203
-0.14(-8.09%)
Oct 12, 2020
1.725
1.840
1.610
1.730
56,327
+0.07(+4.22%)
Oct 09, 2020
1.600
1.750
1.600
1.660
9,500
-0.04(-2.35%)
Oct 08, 2020
1.710
1.800
1.590
1.700
30,850
+0.00(+0.00%)
Oct 07, 2020
1.720
1.720
1.600
1.700
24,553
+0.00(+0.00%)
Oct 06, 2020
1.650
1.780
1.490
1.700
49,002
+0.07(+4.29%)
Oct 05, 2020
1.560
1.680
1.550
1.630
31,450
+0.02(+1.24%)
Oct 02, 2020
1.600
1.620
1.540
1.610
35,800
+0.01(+0.63%)
Oct 01, 2020
1.460
1.630
1.460
1.600
32,721
+0.08(+5.26%)
Sep 30, 2020
1.510
1.650
1.400
1.520
56,220
+0.01(+0.66%)
Sep 29, 2020
1.530
1.540
1.430
1.510
17,573
-0.02(-1.31%)
Sep 28, 2020
1.600
1.600
1.510
1.530
15,466
-0.09(-5.56%)
Sep 25, 2020
1.620
1.620
1.585
1.620
1,400
+0.03(+1.89%)
Sep 24, 2020
1.650
1.740
1.590
1.590
15,718
-0.05(-2.76%)
Sep 23, 2020
1.815
1.815
1.635
1.635
13,480
-0.11(-6.57%)
Sep 22, 2020
1.810
1.810
1.750
1.750
5,067
-0.02(-1.13%)
Sep 21, 2020
1.760
1.840
1.750
1.770
3,213
-0.03(-1.67%)
Sep 18, 2020
1.770
1.840
1.760
1.800
2,400
-0.06(-3.23%)
Sep 17, 2020
1.850
1.860
1.830
1.860
1,969
-0.04(-2.11%)
Sep 16, 2020
1.835
1.900
1.830
1.900
5,121
+0.00(+0.00%)
Sep 15, 2020
1.810
1.900
1.780
1.900
51,758
+0.08(+4.40%)
Sep 14, 2020
1.820
1.820
1.820
1.820
111
+0.01(+0.55%)
Sep 11, 2020
1.750
1.840
1.750
1.810
6,400
-0.04(-2.16%)
Sep 10, 2020
1.840
1.850
1.820
1.850
1,939
+0.05(+2.78%)
Sep 09, 2020
1.810
1.810
1.750
1.800
2,170
-0.02(-1.10%)
Sep 08, 2020
1.820
1.820
1.820
1.820
121
-0.03(-1.62%)
Sep 04, 2020
1.800
1.850
1.800
1.850
4,900
+0.01(+0.54%)
Sep 03, 2020
1.825
1.840
1.825
1.840
1,863
+0.03(+1.66%)
Sep 02, 2020
1.830
1.850
1.810
1.810
5,262
+0.00(+0.00%)
Sep 01, 2020
1.830
1.830
1.810
1.810
13,162
-0.01(-0.55%)
Aug 31, 2020
2.100
2.100
1.800
1.820
35,289
-0.13(-6.67%)
Aug 28, 2020
1.810
2.000
1.810
1.950
8,500
+0.08(+4.28%)
Aug 27, 2020
1.910
1.950
1.870
1.870
3,928
-0.04(-2.09%)
Aug 26, 2020
1.940
1.950
1.810
1.910
14,712
+0.00(+0.00%)
Aug 25, 2020
1.900
1.920
1.900
1.910
1,744
-0.04(-2.05%)
Aug 24, 2020
2.100
2.155
1.650
1.950
53,716
-0.31(-13.72%)
Aug 21, 2020
2.050
2.300
1.955
2.260
7,300
+0.21(+10.24%)
Aug 20, 2020
2.050
2.050
2.050
2.050
1,509
+0.00(+0.24%)
Aug 19, 2020
2.200
2.300
2.040
2.045
7,071
+0.02(+0.74%)
Aug 18, 2020
2.330
2.330
2.010
2.030
24,761
-0.32(-13.62%)
Aug 17, 2020
2.095
2.500
2.050
2.350
58,480
+0.25(+11.90%)
Aug 14, 2020
1.880
2.230
1.880
2.100
11,000
+0.10(+5.00%)
Aug 13, 2020
2.050
2.060
1.820
2.000
7,810
+0.00(+0.00%)
Aug 12, 2020
1.800
2.150
1.800
2.000
6,007
-0.10(-4.76%)
Aug 11, 2020
1.980
2.150
1.980
2.100
9,588
-0.06(-2.78%)
Aug 10, 2020
2.050
2.240
2.050
2.160
1,200
+0.09(+4.35%)
Aug 07, 2020
2.250
2.250
2.050
2.070
20,400
-0.16(-7.17%)
Aug 06, 2020
2.150
2.260
2.070
2.230
9,715
+0.03(+1.36%)
Aug 05, 2020
2.060
2.210
1.950
2.200
29,853
+0.20(+10.00%)
Aug 04, 2020
2.110
2.160
1.840
2.000
19,594
-0.12(-5.66%)
Aug 03, 2020
2.000
2.120
1.900
2.120
30,075
+0.13(+6.53%)
Jul 31, 2020
1.790
1.990
1.760
1.990
15,100
+0.02(+1.02%)
Jul 30, 2020
1.990
1.990
1.970
1.970
1,480
-0.02(-1.01%)
Jul 29, 2020
1.810
2.080
1.810
1.990
9,821
-0.02(-1.00%)
Jul 28, 2020
2.110
2.120
1.930
2.010
7,445
-0.09(-4.29%)
Jul 27, 2020
2.060
2.100
1.910
2.100
17,745
+0.04(+1.94%)
Jul 24, 2020
2.270
2.270
2.050
2.060
6,600
-0.16(-7.21%)
Jul 23, 2020
2.070
2.300
1.975
2.220
16,768
+0.07(+3.26%)
Jul 22, 2020
2.100
2.200
1.900
2.150
14,670
+0.05(+2.38%)
Jul 21, 2020
1.810
2.100
1.770
2.100
28,876
+0.30(+16.67%)
Jul 20, 2020
1.700
1.850
1.700
1.800
39,921
+0.11(+6.51%)
Jul 17, 2020
1.760
1.775
1.510
1.690
12,400
-0.06(-3.43%)
Jul 16, 2020
1.910
1.950
1.740
1.750
8,804
-0.07(-3.85%)
Jul 15, 2020
1.900
1.950
1.760
1.820
6,123
-0.08(-4.21%)
Jul 14, 2020
1.850
1.900
1.800
1.900
7,513
+0.01(+0.53%)
Jul 13, 2020
1.900
1.940
1.800
1.890
8,468
-0.01(-0.26%)
Jul 10, 2020
1.960
1.960
1.800
1.895
9,600
-0.00(-0.26%)
Jul 09, 2020
1.850
1.960
1.800
1.900
8,974
+0.00(+0.00%)
Jul 08, 2020
2.000
2.150
1.900
1.900
36,608
-0.10(-5.00%)
Jul 07, 2020
2.120
2.120
1.990
2.000
26,822
-0.10(-4.76%)
Jul 06, 2020
1.945
2.150
1.945
2.100
5,455
-0.03(-1.41%)
Jul 02, 2020
2.200
2.200
1.990
2.130
10,500
-0.02(-0.93%)
Jul 01, 2020
2.230
2.300
1.940
2.150
36,257
-0.15(-6.32%)
Jun 30, 2020
2.475
2.550
2.200
2.295
30,981
-0.14(-5.56%)
Jun 29, 2020
2.350
2.540
2.110
2.430
15,274
+0.08(+3.40%)
Jun 26, 2020
2.130
2.350
2.110
2.350
11,300
+0.24(+11.37%)
Jun 25, 2020
2.280
2.290
2.110
2.110
7,187
-0.16(-7.05%)
Jun 24, 2020
2.270
2.375
2.250
2.270
7,381
-0.11(-4.62%)
Jun 23, 2020
2.540
2.540
2.350
2.380
8,120
+0.06(+2.59%)
Jun 22, 2020
2.350
2.490
2.320
2.320
10,198
-0.07(-2.93%)
Jun 19, 2020
2.450
2.600
2.350
2.390
7,600
+0.01(+0.50%)
Jun 18, 2020
2.275
2.500
2.275
2.378
10,279
+0.01(+0.34%)
Jun 17, 2020
2.400
2.510
2.370
2.370
7,334
-0.13(-5.39%)
Jun 16, 2020
2.450
2.750
2.400
2.505
17,150
+0.05(+2.24%)
Jun 15, 2020
2.680
2.750
2.350
2.450
8,774
-0.23(-8.58%)
Jun 12, 2020
2.540
2.750
2.460
2.680
15,800
+0.22(+8.94%)
Jun 11, 2020
2.750
3.060
2.440
2.460
46,445
-0.15(-5.75%)
Jun 10, 2020
2.450
2.650
2.350
2.610
10,233
+0.16(+6.53%)
Jun 09, 2020
2.400
2.450
2.300
2.450
5,032
+0.00(+0.00%)
Jun 08, 2020
2.600
2.600
2.350
2.450
13,281
-0.15(-5.77%)
Jun 05, 2020
2.470
2.600
2.360
2.600
19,600
+0.13(+5.26%)
Jun 04, 2020
2.250
2.570
2.250
2.470
27,066
+0.18(+7.86%)
Jun 03, 2020
2.480
2.510
2.290
2.290
5,424
-0.14(-5.76%)
Jun 02, 2020
2.490
2.490
2.430
2.430
970
-0.05(-2.02%)
Jun 01, 2020
2.430
2.500
2.360
2.480
11,048
+0.12(+5.08%)
May 29, 2020
2.550
2.560
2.330
2.360
41,700
-0.22(-8.53%)
May 28, 2020
2.390
2.580
2.390
2.580
77,557
+0.33(+14.67%)
May 27, 2020
2.350
2.350
2.100
2.250
20,915
-0.10(-4.26%)
May 26, 2020
2.480
2.480
2.220
2.350
22,359
+0.10(+4.44%)
May 22, 2020
2.800
2.800
2.250
2.250
41,600
-0.15(-6.25%)
May 21, 2020
2.700
2.750
2.400
2.400
33,339
-0.30(-11.11%)
May 20, 2020
2.800
3.120
2.670
2.700
37,853
-0.10(-3.57%)
May 19, 2020
3.225
3.500
2.770
2.800
51,671
-0.45(-13.85%)
May 18, 2020
3.800
3.800
3.250
3.250
30,326
-0.55(-14.47%)
May 15, 2020
3.790
3.850
3.670
3.800
19,500
-0.08(-2.06%)
May 14, 2020
3.450
3.900
3.400
3.880
27,537
+0.48(+14.12%)
May 13, 2020
3.750
3.950
3.400
3.400
34,170
-0.19(-5.29%)
May 12, 2020
3.790
3.900
3.590
3.590
20,481
-0.25(-6.51%)
May 11, 2020
3.500
3.890
3.400
3.840
17,498
+0.15(+4.07%)
May 08, 2020
3.790
3.790
3.170
3.690
12,900
-0.11(-2.89%)
May 07, 2020
3.685
3.900
3.600
3.800
13,255
+0.15(+4.11%)
May 06, 2020
3.790
3.790
3.080
3.650
18,714
-0.05(-1.35%)
May 05, 2020
3.600
4.490
3.500
3.700
37,981
+0.25(+7.25%)
May 04, 2020
3.250
3.590
3.000
3.450
7,750
-0.11(-3.09%)
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.