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
Halozyme Therapeutic
(NQ:
HALO
)
44.71
-0.68 (-1.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2015
15.33
15.62
14.61
14.87
1,558,326
-0.58(-3.75%)
Apr 29, 2015
15.52
16.17
15.35
15.45
987,048
-0.35(-2.22%)
Apr 28, 2015
15.82
16.17
15.21
15.80
1,360,433
+0.02(+0.13%)
Apr 27, 2015
16.95
17.25
15.64
15.78
1,907,694
-1.08(-6.41%)
Apr 24, 2015
17.00
17.27
16.53
16.86
1,408,188
-0.09(-0.50%)
Apr 23, 2015
16.01
17.00
15.86
16.95
2,037,130
+0.91(+5.71%)
Apr 22, 2015
15.93
16.29
15.67
16.03
1,075,163
+0.15(+0.94%)
Apr 21, 2015
16.00
16.02
15.63
15.88
809,485
-0.01(-0.06%)
Apr 20, 2015
15.54
15.96
15.32
15.89
1,100,216
+0.59(+3.86%)
Apr 17, 2015
15.37
15.55
15.08
15.30
811,504
-0.22(-1.42%)
Apr 16, 2015
15.45
15.76
15.37
15.52
888,249
+0.07(+0.45%)
Apr 15, 2015
15.59
15.64
15.27
15.45
804,008
-0.10(-0.64%)
Apr 14, 2015
15.61
15.70
15.22
15.55
628,773
-0.08(-0.51%)
Apr 13, 2015
15.45
15.76
15.31
15.63
1,337,907
+0.20(+1.30%)
Apr 10, 2015
15.27
15.54
15.20
15.43
947,040
+0.17(+1.11%)
Apr 09, 2015
15.46
15.50
14.73
15.26
1,042,873
-0.02(-0.13%)
Apr 08, 2015
14.68
15.48
14.62
15.28
1,595,068
+0.66(+4.51%)
Apr 07, 2015
14.41
15.00
14.41
14.62
823,157
-0.09(-0.61%)
Apr 06, 2015
14.56
14.88
14.36
14.71
800,486
+0.03(+0.17%)
Apr 02, 2015
14.68
14.69
14.69
14.69
1,021,000
+0.02(+0.10%)
Apr 01, 2015
14.27
14.69
13.91
14.67
1,869,067
+0.39(+2.73%)
Mar 31, 2015
13.88
14.59
13.88
14.28
1,597,505
+0.28(+2.00%)
Mar 30, 2015
13.76
14.15
13.72
14.00
1,078,754
+0.07(+0.50%)
Mar 27, 2015
13.36
14.10
13.36
13.93
1,233,840
+0.62(+4.66%)
Mar 26, 2015
13.16
13.69
13.03
13.31
1,456,347
+0.02(+0.15%)
Mar 25, 2015
14.00
14.18
13.03
13.29
2,204,902
-0.60(-4.32%)
Mar 24, 2015
14.09
14.37
13.84
13.89
1,308,946
-0.16(-1.14%)
Mar 23, 2015
14.25
14.69
13.85
14.05
2,396,838
-0.58(-3.96%)
Mar 20, 2015
16.06
16.33
14.46
14.63
6,097,965
-1.43(-8.90%)
Mar 19, 2015
16.12
16.45
15.95
16.06
1,599,400
-0.04(-0.25%)
Mar 18, 2015
16.09
16.44
16.05
16.10
1,368,138
-0.10(-0.62%)
Mar 17, 2015
16.09
16.55
15.95
16.20
1,353,684
+0.09(+0.53%)
Mar 16, 2015
16.05
16.19
15.84
16.11
1,213,569
+0.18(+1.16%)
Mar 13, 2015
15.60
16.29
15.47
15.93
2,575,239
+0.30(+1.92%)
Mar 12, 2015
15.47
15.64
15.31
15.63
949,678
+0.22(+1.43%)
Mar 11, 2015
15.38
15.50
15.06
15.41
892,659
+0.08(+0.52%)
Mar 10, 2015
15.16
15.64
15.00
15.33
1,466,219
-0.05(-0.33%)
Mar 09, 2015
15.25
15.48
15.01
15.38
1,205,481
+0.18(+1.18%)
Mar 06, 2015
15.24
15.38
14.95
15.20
1,087,119
-0.19(-1.23%)
Mar 05, 2015
15.70
15.89
15.21
15.39
1,927,318
-0.31(-1.97%)
Mar 04, 2015
15.07
15.94
15.23
15.70
1,986,391
+0.47(+3.09%)
Mar 03, 2015
15.52
15.56
14.64
15.23
1,678,330
+0.01(+0.07%)
Mar 02, 2015
15.11
15.42
14.97
15.22
1,221,978
+0.15(+1.00%)
Feb 27, 2015
15.24
15.34
14.86
15.07
724,341
-0.21(-1.37%)
Feb 26, 2015
15.20
15.32
14.52
15.28
942,591
+0.11(+0.73%)
Feb 25, 2015
15.00
15.24
14.77
15.17
1,172,238
+0.17(+1.13%)
Feb 24, 2015
15.51
15.53
14.91
15.00
1,530,642
-0.52(-3.35%)
Feb 23, 2015
15.38
15.94
15.26
15.52
1,313,715
+0.15(+1.01%)
Feb 20, 2015
15.41
15.51
15.05
15.37
1,613,814
-0.04(-0.23%)
Feb 19, 2015
15.00
15.50
14.83
15.40
1,597,107
+0.38(+2.53%)
Feb 18, 2015
15.03
15.25
14.82
15.02
1,405,862
+0.11(+0.74%)
Feb 17, 2015
14.78
15.44
14.75
14.91
2,241,670
+0.18(+1.22%)
Feb 13, 2015
14.52
14.73
14.73
14.73
1,799,900
+0.23(+1.59%)
Feb 12, 2015
13.86
14.60
13.72
14.50
1,743,307
+0.72(+5.26%)
Feb 11, 2015
13.79
14.21
13.57
13.78
951,355
-0.06(-0.47%)
Feb 10, 2015
13.55
14.00
13.46
13.84
1,352,220
+0.45(+3.36%)
Feb 09, 2015
13.81
13.95
13.37
13.39
1,571,735
-0.48(-3.46%)
Feb 06, 2015
14.01
14.40
13.79
13.87
891,456
-0.19(-1.35%)
Feb 05, 2015
13.90
14.18
13.75
14.06
1,597,805
+0.25(+1.81%)
Feb 04, 2015
13.81
13.94
13.41
13.81
1,272,978
-0.19(-1.36%)
Feb 03, 2015
14.47
14.68
13.67
14.00
1,534,539
-0.41(-2.85%)
Feb 02, 2015
14.41
14.62
14.09
14.41
1,302,616
+0.13(+0.91%)
Jan 30, 2015
14.49
14.93
14.25
14.28
1,203,929
-0.31(-2.12%)
Jan 29, 2015
14.20
14.64
13.83
14.59
1,065,304
+0.44(+3.11%)
Jan 28, 2015
14.55
14.65
14.06
14.15
1,146,789
-0.33(-2.28%)
Jan 27, 2015
14.12
14.80
14.10
14.48
1,200,051
+0.04(+0.28%)
Jan 26, 2015
13.93
14.66
13.86
14.44
1,519,366
+0.57(+4.11%)
Jan 23, 2015
13.81
13.99
13.59
13.87
1,312,600
-0.14(-1.00%)
Jan 22, 2015
14.04
14.20
13.27
14.01
2,226,565
-0.03(-0.21%)
Jan 21, 2015
14.46
14.85
13.92
14.04
2,070,812
-0.52(-3.57%)
Jan 20, 2015
14.97
15.00
13.79
14.56
2,515,519
-0.26(-1.75%)
Jan 16, 2015
14.41
14.89
14.14
14.82
2,352,795
+0.60(+4.22%)
Jan 15, 2015
15.12
15.22
14.17
14.22
3,132,060
-0.86(-5.70%)
Jan 14, 2015
14.55
15.33
14.32
15.08
4,483,463
+0.38(+2.59%)
Jan 13, 2015
14.50
15.06
14.23
14.70
4,326,270
+0.13(+0.89%)
Jan 12, 2015
14.17
14.88
14.07
14.57
3,048,720
+0.54(+3.85%)
Jan 09, 2015
13.97
14.20
13.29
14.03
4,109,369
+0.06(+0.43%)
Jan 08, 2015
12.80
14.70
12.71
13.97
10,953,566
+1.45(+11.58%)
Jan 07, 2015
10.25
12.80
10.25
12.52
6,866,048
+2.46(+24.45%)
Jan 06, 2015
10.06
10.29
9.650
10.06
2,808,905
+0.07(+0.70%)
Jan 05, 2015
9.730
10.29
9.610
9.990
2,301,367
+0.17(+1.73%)
Jan 02, 2015
9.770
9.880
9.470
9.820
1,087,873
+0.17(+1.76%)
Dec 31, 2014
9.400
9.650
9.650
9.650
1,211,900
+0.25(+2.66%)
Dec 30, 2014
9.520
9.640
9.326
9.400
778,553
-0.19(-1.98%)
Dec 29, 2014
9.590
9.780
9.410
9.590
752,313
-0.03(-0.31%)
Dec 26, 2014
9.420
9.645
9.160
9.620
1,028,277
+0.28(+3.00%)
Dec 24, 2014
9.140
9.340
9.340
9.340
866,900
+0.31(+3.43%)
Dec 23, 2014
9.360
9.510
8.930
9.030
1,132,877
-0.30(-3.22%)
Dec 22, 2014
9.460
9.460
9.150
9.330
1,174,268
-0.13(-1.37%)
Dec 19, 2014
9.190
10.00
9.160
9.460
5,503,339
+0.44(+4.88%)
Dec 18, 2014
8.840
9.090
8.610
9.020
1,845,654
+0.37(+4.28%)
Dec 17, 2014
8.050
8.650
7.920
8.650
2,279,046
+1.01(+13.22%)
Dec 16, 2014
7.610
7.990
7.510
7.640
1,309,292
-0.03(-0.39%)
Dec 15, 2014
8.070
8.160
7.600
7.670
1,435,081
-0.32(-4.01%)
Dec 12, 2014
8.090
8.230
7.850
7.990
924,421
-0.16(-1.96%)
Dec 11, 2014
8.220
8.490
8.090
8.150
1,106,851
+0.00(+0.00%)
Dec 10, 2014
8.420
8.500
8.130
8.150
943,997
-0.33(-3.89%)
Dec 09, 2014
8.260
8.490
8.090
8.480
1,105,654
+0.13(+1.56%)
Dec 08, 2014
8.600
8.810
8.320
8.350
1,112,782
-0.29(-3.36%)
Dec 05, 2014
8.540
8.700
8.470
8.640
619,943
+0.13(+1.53%)
Dec 04, 2014
8.620
8.685
8.420
8.510
741,381
-0.14(-1.62%)
Dec 03, 2014
8.830
8.862
8.583
8.650
924,254
-0.19(-2.15%)
Dec 02, 2014
8.670
8.940
8.610
8.840
755,947
+0.22(+2.55%)
Dec 01, 2014
8.780
9.060
8.550
8.620
1,089,768
-0.16(-1.82%)
Nov 28, 2014
8.870
9.150
8.750
8.780
467,586
-0.09(-1.01%)
Nov 26, 2014
8.780
8.870
8.870
8.870
477,200
+0.10(+1.14%)
Nov 25, 2014
8.790
8.840
8.620
8.770
577,249
+0.00(+0.00%)
Nov 24, 2014
8.540
8.790
8.520
8.770
743,383
+0.25(+2.93%)
Nov 21, 2014
8.580
8.600
8.400
8.520
883,810
+0.10(+1.19%)
Nov 20, 2014
8.380
8.560
8.330
8.420
854,333
-0.02(-0.24%)
Nov 19, 2014
8.550
8.640
8.440
8.440
600,678
-0.14(-1.63%)
Nov 18, 2014
8.590
8.760
8.520
8.580
1,102,937
+0.02(+0.23%)
Nov 17, 2014
8.570
8.680
8.520
8.560
974,098
+0.02(+0.23%)
Nov 14, 2014
8.760
8.760
8.400
8.540
1,246,138
-0.20(-2.29%)
Nov 13, 2014
9.000
9.180
8.711
8.740
1,049,512
-0.24(-2.67%)
Nov 12, 2014
8.760
8.990
8.620
8.980
945,646
+0.16(+1.81%)
Nov 11, 2014
8.750
9.080
8.300
8.820
3,035,404
-0.50(-5.36%)
Nov 10, 2014
8.930
9.320
8.930
9.320
1,187,247
+0.20(+2.19%)
Nov 07, 2014
9.080
9.190
8.950
9.120
900,436
-0.03(-0.33%)
Nov 06, 2014
9.060
9.220
8.980
9.150
972,482
+0.12(+1.33%)
Nov 05, 2014
9.390
9.390
8.919
9.030
1,052,219
-0.29(-3.11%)
Nov 04, 2014
9.450
9.630
9.270
9.320
801,787
-0.18(-1.89%)
Nov 03, 2014
9.620
9.826
9.380
9.500
1,092,085
-0.12(-1.25%)
Oct 31, 2014
9.750
9.950
9.530
9.620
1,413,331
+0.01(+0.10%)
Oct 30, 2014
9.240
9.650
9.170
9.610
1,141,674
+0.30(+3.22%)
Oct 29, 2014
9.350
9.350
9.060
9.310
762,408
-0.05(-0.53%)
Oct 28, 2014
9.290
9.540
9.180
9.360
1,518,592
+0.12(+1.30%)
Oct 27, 2014
9.090
9.260
9.150
9.240
676,437
+0.09(+0.98%)
Oct 24, 2014
9.230
9.460
9.100
9.150
1,167,576
-0.11(-1.19%)
Oct 23, 2014
9.050
9.390
8.950
9.260
1,104,593
+0.32(+3.58%)
Oct 22, 2014
9.130
9.170
8.895
8.940
956,867
-0.18(-1.97%)
Oct 21, 2014
9.260
9.270
9.000
9.120
911,438
-0.03(-0.33%)
Oct 20, 2014
8.940
9.330
8.910
9.150
894,004
+0.22(+2.46%)
Oct 17, 2014
9.420
9.420
8.870
8.930
1,339,659
-0.27(-2.93%)
Oct 16, 2014
8.810
9.320
8.700
9.200
1,687,776
+0.21(+2.34%)
Oct 15, 2014
8.330
9.080
8.250
8.990
1,629,415
+0.49(+5.76%)
Oct 14, 2014
8.390
8.785
8.220
8.500
1,550,541
+0.21(+2.47%)
Oct 13, 2014
8.390
8.630
7.960
8.295
1,671,052
-0.12(-1.37%)
Oct 10, 2014
8.580
8.800
8.400
8.410
1,333,531
-0.21(-2.44%)
Oct 09, 2014
9.060
9.060
8.510
8.620
1,352,508
-0.48(-5.27%)
Oct 08, 2014
8.780
9.100
8.510
9.100
1,144,942
+0.30(+3.41%)
Oct 07, 2014
8.930
9.130
8.660
8.800
1,295,237
-0.21(-2.38%)
Oct 06, 2014
9.100
9.170
8.859
9.015
1,030,087
-0.06(-0.72%)
Oct 03, 2014
9.480
9.480
9.070
9.080
1,613,494
+0.07(+0.78%)
Oct 02, 2014
8.920
9.050
8.700
9.010
1,169,230
+0.10(+1.12%)
Oct 01, 2014
9.120
9.240
8.780
8.910
1,504,799
-0.19(-2.09%)
Sep 30, 2014
9.430
9.440
9.100
9.100
1,217,233
-0.35(-3.70%)
Sep 29, 2014
9.460
9.650
9.360
9.450
1,319,091
-0.18(-1.87%)
Sep 26, 2014
9.670
9.670
9.380
9.630
958,928
+0.00(+0.00%)
Sep 25, 2014
9.950
9.990
9.560
9.630
1,147,691
-0.35(-3.51%)
Sep 24, 2014
9.770
10.04
9.720
9.980
1,004,176
+0.21(+2.15%)
Sep 23, 2014
9.570
9.940
9.570
9.770
1,538,398
+0.14(+1.45%)
Sep 22, 2014
9.690
9.740
9.500
9.630
1,073,220
-0.17(-1.73%)
Sep 19, 2014
9.940
10.13
9.650
9.800
1,628,794
-0.08(-0.81%)
Sep 18, 2014
10.01
10.09
9.770
9.880
1,532,562
+0.00(+0.00%)
Sep 17, 2014
9.260
9.900
9.240
9.880
2,968,260
+0.84(+9.29%)
Sep 16, 2014
8.940
9.110
8.750
9.040
1,302,939
+0.05(+0.56%)
Sep 15, 2014
9.860
9.900
8.930
8.990
3,129,357
-0.41(-4.36%)
Sep 12, 2014
9.410
9.640
9.250
9.400
1,063,492
-0.05(-0.53%)
Sep 11, 2014
9.250
9.450
9.150
9.450
996,978
+0.14(+1.50%)
Sep 10, 2014
9.030
9.330
9.030
9.310
916,325
+0.26(+2.87%)
Sep 09, 2014
9.240
9.240
9.040
9.050
1,028,331
-0.25(-2.69%)
Sep 08, 2014
9.160
9.339
9.000
9.300
1,070,991
+0.10(+1.09%)
Sep 05, 2014
9.250
9.280
8.940
9.200
1,428,614
-0.08(-0.86%)
Sep 04, 2014
9.790
9.860
9.210
9.280
1,342,978
-0.48(-4.92%)
Sep 03, 2014
9.910
10.11
9.700
9.760
2,648,681
+0.31(+3.28%)
Sep 02, 2014
9.540
9.560
9.350
9.450
804,118
-0.05(-0.53%)
Aug 29, 2014
9.490
9.500
9.500
9.500
579,300
+0.04(+0.42%)
Aug 28, 2014
9.700
9.860
9.430
9.460
860,433
-0.28(-2.87%)
Aug 27, 2014
9.890
10.00
9.725
9.740
801,722
-0.15(-1.52%)
Aug 26, 2014
9.700
9.930
9.700
9.890
755,083
+0.18(+1.85%)
Aug 25, 2014
9.590
9.790
9.530
9.710
732,189
+0.23(+2.43%)
Aug 22, 2014
9.400
9.550
9.280
9.480
733,169
+0.05(+0.53%)
Aug 21, 2014
9.700
9.750
9.340
9.430
1,011,266
-0.32(-3.28%)
Aug 20, 2014
9.990
9.990
9.680
9.750
828,768
-0.27(-2.69%)
Aug 19, 2014
10.14
10.17
9.870
10.02
834,456
-0.06(-0.60%)
Aug 18, 2014
10.03
10.12
9.950
10.08
816,141
+0.21(+2.13%)
Aug 15, 2014
10.07
10.23
9.800
9.870
1,067,765
-0.10(-1.00%)
Aug 14, 2014
9.860
10.09
9.850
9.970
761,152
+0.08(+0.81%)
Aug 13, 2014
9.980
10.23
9.800
9.890
1,171,068
-0.01(-0.10%)
Aug 12, 2014
10.10
10.32
9.840
9.900
1,852,772
-0.16(-1.59%)
Aug 11, 2014
9.820
10.15
9.677
10.06
1,586,751
+0.33(+3.39%)
Aug 08, 2014
9.530
9.750
9.490
9.730
1,021,092
+0.16(+1.67%)
Aug 07, 2014
9.740
9.890
9.490
9.570
1,337,430
-0.15(-1.54%)
Aug 06, 2014
9.160
9.740
9.160
9.720
1,202,198
+0.43(+4.63%)
Aug 05, 2014
9.090
9.460
9.010
9.290
986,974
+0.11(+1.20%)
Aug 04, 2014
9.290
9.410
9.050
9.180
1,181,750
-0.10(-1.08%)
Aug 01, 2014
9.870
9.870
9.160
9.280
2,450,914
-0.46(-4.72%)
Jul 31, 2014
10.07
10.70
9.250
9.740
3,081,168
+0.51(+5.53%)
Jul 30, 2014
9.610
9.820
8.910
9.230
2,729,280
-0.28(-2.94%)
Jul 29, 2014
9.310
9.630
9.111
9.510
1,665,762
+0.60(+6.73%)
Jul 28, 2014
9.130
9.190
8.791
8.910
961,645
-0.19(-2.09%)
Jul 25, 2014
9.140
9.250
9.010
9.100
556,307
-0.10(-1.09%)
Jul 24, 2014
9.330
9.420
9.120
9.200
962,621
-0.09(-0.97%)
Jul 23, 2014
9.150
9.350
9.080
9.290
959,575
+0.22(+2.43%)
Jul 22, 2014
9.160
9.270
8.990
9.070
792,004
-0.01(-0.11%)
Jul 21, 2014
9.140
9.170
8.850
9.080
951,370
-0.10(-1.09%)
Jul 18, 2014
8.670
9.240
8.620
9.180
1,254,492
+0.51(+5.88%)
Jul 17, 2014
9.090
9.130
8.580
8.670
2,784,202
-0.52(-5.66%)
Jul 16, 2014
9.270
9.470
9.110
9.190
913,899
-0.03(-0.33%)
Jul 15, 2014
9.600
9.770
9.120
9.220
1,720,701
-0.39(-4.06%)
Jul 14, 2014
9.950
9.980
9.570
9.610
787,434
-0.16(-1.62%)
Jul 11, 2014
9.690
9.940
9.600
9.768
1,390,570
+0.48(+5.15%)
Jul 10, 2014
9.190
9.570
9.100
9.290
1,269,458
-0.27(-2.82%)
Jul 09, 2014
9.380
9.590
9.150
9.560
1,083,123
+0.27(+2.91%)
Jul 08, 2014
9.750
9.830
9.120
9.290
2,270,081
-0.44(-4.52%)
Jul 07, 2014
10.15
10.19
9.680
9.730
1,500,763
-0.47(-4.61%)
Jul 03, 2014
10.12
10.20
10.20
10.20
505,300
+0.13(+1.29%)
Jul 02, 2014
10.13
10.23
10.04
10.07
839,129
-0.06(-0.59%)
Jul 01, 2014
9.910
10.19
9.910
10.13
1,136,085
+0.25(+2.53%)
Jun 30, 2014
9.880
10.05
9.780
9.880
813,200
-0.05(-0.50%)
Jun 27, 2014
9.870
9.980
9.670
9.930
1,767,633
-0.01(-0.10%)
Jun 26, 2014
10.19
10.19
9.910
9.940
990,764
-0.20(-1.97%)
Jun 25, 2014
9.930
10.23
9.710
10.14
1,497,168
+0.14(+1.43%)
Jun 24, 2014
10.17
10.33
9.925
9.997
1,824,157
-0.21(-2.09%)
Jun 23, 2014
10.17
10.63
10.10
10.21
2,036,168
+0.04(+0.39%)
Jun 20, 2014
10.12
10.29
10.05
10.17
2,188,684
+0.02(+0.20%)
Jun 19, 2014
10.20
10.27
9.980
10.15
992,175
-0.04(-0.39%)
Jun 18, 2014
10.16
10.22
10.00
10.19
951,789
+0.00(+0.00%)
Jun 17, 2014
10.18
10.30
9.970
10.19
1,278,778
+0.04(+0.39%)
Jun 16, 2014
10.12
10.31
9.870
10.15
1,499,223
+0.08(+0.79%)
Jun 13, 2014
10.15
10.20
9.730
10.07
2,103,337
-0.03(-0.30%)
Jun 12, 2014
9.670
10.33
9.580
10.10
4,179,610
+0.71(+7.56%)
Jun 11, 2014
9.340
9.710
9.165
9.390
1,608,691
-0.09(-0.95%)
Jun 10, 2014
9.180
9.490
9.150
9.480
1,422,858
+0.59(+6.64%)
Jun 06, 2014
9.150
9.240
8.750
8.890
2,198,689
-0.16(-1.77%)
Jun 05, 2014
9.300
9.750
8.880
9.050
8,351,163
+0.97(+12.00%)
Jun 04, 2014
7.830
8.090
7.730
8.080
1,106,085
+0.19(+2.41%)
Jun 03, 2014
7.910
8.020
7.730
7.890
824,079
-0.07(-0.88%)
Jun 02, 2014
7.980
8.130
7.660
7.960
1,496,122
+0.06(+0.76%)
May 30, 2014
8.120
8.126
7.750
7.900
1,033,004
-0.19(-2.35%)
May 29, 2014
8.050
8.250
8.000
8.090
1,205,352
+0.08(+1.00%)
May 28, 2014
8.080
8.185
7.930
8.010
852,532
-0.06(-0.74%)
May 27, 2014
8.080
8.120
7.890
8.070
1,201,884
+0.11(+1.38%)
May 23, 2014
7.660
7.960
7.960
7.960
1,446,300
+0.29(+3.78%)
May 22, 2014
7.260
7.740
7.260
7.670
835,198
+0.40(+5.50%)
May 21, 2014
7.520
7.660
7.230
7.270
1,027,190
-0.23(-3.07%)
May 20, 2014
7.760
7.760
7.390
7.500
1,724,797
-0.27(-3.47%)
May 19, 2014
7.600
7.840
7.500
7.770
1,306,124
+0.10(+1.30%)
May 16, 2014
7.710
7.732
7.480
7.670
2,085,703
+0.01(+0.13%)
May 15, 2014
7.900
8.010
7.465
7.660
2,183,527
-0.29(-3.65%)
May 14, 2014
8.040
8.240
7.800
7.950
4,659,604
-0.09(-1.12%)
May 13, 2014
8.840
9.380
7.980
8.040
11,653,149
+0.52(+6.91%)
May 12, 2014
7.460
7.560
7.260
7.520
2,124,517
+0.15(+2.04%)
May 09, 2014
7.050
7.400
6.960
7.370
1,392,527
+0.28(+3.95%)
May 08, 2014
7.150
7.350
6.950
7.090
1,399,947
-0.08(-1.12%)
May 07, 2014
7.270
7.340
6.950
7.170
1,754,960
-0.06(-0.83%)
May 06, 2014
7.270
7.420
7.180
7.230
1,742,683
-0.10(-1.36%)
May 05, 2014
7.180
7.360
7.050
7.330
1,901,484
+0.08(+1.10%)
May 02, 2014
7.360
7.440
7.110
7.250
1,373,906
-0.07(-0.96%)
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.