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
Cidara Thera
(NQ:
CDTX
)
11.21
-0.79 (-6.58%)
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, 2019
2.360
2.440
2.240
2.250
69,912
-0.12(-5.06%)
Apr 29, 2019
2.330
2.480
2.320
2.370
60,927
+0.07(+3.04%)
Apr 26, 2019
2.280
2.360
2.260
2.300
95,500
+0.00(+0.00%)
Apr 25, 2019
2.290
2.350
2.220
2.300
90,237
+0.00(+0.00%)
Apr 24, 2019
2.310
2.440
2.260
2.300
97,643
+0.00(+0.00%)
Apr 23, 2019
2.310
2.520
2.290
2.300
139,313
-0.02(-0.86%)
Apr 22, 2019
2.370
2.380
2.250
2.320
295,024
-0.06(-2.52%)
Apr 18, 2019
2.430
2.440
2.360
2.380
78,300
-0.04(-1.65%)
Apr 17, 2019
2.580
2.580
2.380
2.420
164,332
-0.14(-5.47%)
Apr 16, 2019
2.570
2.837
2.490
2.560
105,419
-0.01(-0.39%)
Apr 15, 2019
2.840
2.850
2.480
2.570
281,996
-0.27(-9.51%)
Apr 12, 2019
2.940
2.960
2.756
2.840
110,400
-0.10(-3.40%)
Apr 11, 2019
2.870
2.990
2.870
2.940
126,051
+0.09(+3.16%)
Apr 10, 2019
2.860
2.935
2.770
2.850
107,004
-0.01(-0.35%)
Apr 09, 2019
2.910
2.910
2.660
2.860
238,270
-0.04(-1.38%)
Apr 08, 2019
2.770
2.950
2.720
2.900
193,652
+0.20(+7.41%)
Apr 05, 2019
2.710
2.840
2.650
2.700
81,700
-0.01(-0.37%)
Apr 04, 2019
2.700
2.910
2.660
2.710
97,711
+0.00(+0.00%)
Apr 03, 2019
2.610
2.800
2.610
2.710
73,769
+0.10(+3.83%)
Apr 02, 2019
2.630
2.650
2.560
2.610
74,955
-0.01(-0.38%)
Apr 01, 2019
2.670
2.670
2.510
2.620
74,030
-0.03(-1.13%)
Mar 29, 2019
2.550
2.670
2.520
2.650
70,300
+0.16(+6.43%)
Mar 28, 2019
2.600
2.640
2.490
2.490
65,099
-0.11(-4.23%)
Mar 27, 2019
2.650
2.800
2.520
2.600
43,666
-0.02(-0.76%)
Mar 26, 2019
2.500
2.700
2.500
2.620
75,046
+0.13(+5.22%)
Mar 25, 2019
2.500
2.590
2.480
2.490
44,022
-0.06(-2.35%)
Mar 22, 2019
2.600
2.640
2.450
2.550
81,200
-0.06(-2.30%)
Mar 21, 2019
2.540
2.650
2.510
2.610
34,926
+0.05(+1.95%)
Mar 20, 2019
2.550
2.630
2.500
2.560
30,683
+0.01(+0.39%)
Mar 19, 2019
2.520
2.580
2.430
2.550
59,775
+0.03(+1.19%)
Mar 18, 2019
2.440
2.570
2.340
2.520
161,568
+0.07(+2.86%)
Mar 15, 2019
2.350
2.540
2.200
2.450
128,100
+0.10(+4.26%)
Mar 14, 2019
2.430
2.430
2.200
2.350
213,156
-0.08(-3.29%)
Mar 13, 2019
2.470
2.638
2.350
2.430
85,038
-0.03(-1.22%)
Mar 12, 2019
2.400
2.560
2.340
2.460
123,619
+0.04(+1.65%)
Mar 11, 2019
2.450
2.858
2.340
2.420
91,798
+0.02(+0.83%)
Mar 08, 2019
2.510
2.540
2.400
2.400
41,400
-0.10(-4.00%)
Mar 07, 2019
2.590
2.720
2.500
2.500
122,415
-0.13(-4.94%)
Mar 06, 2019
2.780
2.780
2.540
2.630
124,670
-0.12(-4.36%)
Mar 05, 2019
2.940
3.030
2.750
2.750
72,970
-0.18(-6.14%)
Mar 04, 2019
3.200
3.200
2.900
2.930
49,992
-0.15(-4.87%)
Mar 01, 2019
2.910
3.150
2.900
3.080
112,900
+0.18(+6.21%)
Feb 28, 2019
2.860
2.950
2.770
2.900
45,894
+0.02(+0.69%)
Feb 27, 2019
2.850
2.900
2.805
2.880
33,589
+0.07(+2.49%)
Feb 26, 2019
2.730
2.850
2.683
2.810
72,219
+0.11(+4.07%)
Feb 25, 2019
2.780
2.850
2.660
2.700
138,158
-0.05(-1.82%)
Feb 22, 2019
2.580
2.750
2.580
2.750
61,900
+0.16(+6.18%)
Feb 21, 2019
2.500
2.655
2.500
2.590
163,363
+0.04(+1.57%)
Feb 20, 2019
2.580
2.616
2.520
2.550
54,573
+0.02(+0.79%)
Feb 19, 2019
2.540
2.595
2.470
2.530
36,394
+0.00(+0.00%)
Feb 15, 2019
2.490
2.620
2.480
2.530
123,200
+0.06(+2.43%)
Feb 14, 2019
2.570
2.650
2.470
2.470
204,031
-0.08(-3.14%)
Feb 13, 2019
2.620
2.700
2.550
2.550
59,414
-0.05(-1.92%)
Feb 12, 2019
2.670
2.830
2.520
2.600
92,004
-0.08(-2.99%)
Feb 11, 2019
2.740
2.810
2.440
2.680
21,094
-0.06(-2.19%)
Feb 08, 2019
2.780
2.820
2.620
2.740
45,400
-0.05(-1.79%)
Feb 07, 2019
2.850
2.850
2.440
2.790
158,018
-0.08(-2.79%)
Feb 06, 2019
2.800
2.870
2.670
2.870
85,034
+0.05(+1.77%)
Feb 05, 2019
2.810
2.940
2.770
2.820
54,968
+0.01(+0.36%)
Feb 04, 2019
2.830
2.860
2.750
2.810
77,737
-0.03(-1.06%)
Feb 01, 2019
2.950
3.050
2.770
2.840
96,200
-0.06(-2.07%)
Jan 31, 2019
2.820
2.990
2.820
2.900
98,700
+0.05(+1.75%)
Jan 30, 2019
2.820
2.930
2.810
2.850
50,905
+0.02(+0.71%)
Jan 29, 2019
2.842
2.918
2.780
2.830
23,164
+0.01(+0.35%)
Jan 28, 2019
2.930
2.950
2.780
2.820
37,635
-0.08(-2.76%)
Jan 25, 2019
2.900
2.980
2.890
2.900
36,600
-0.01(-0.34%)
Jan 24, 2019
2.960
2.960
2.860
2.910
22,769
+0.01(+0.34%)
Jan 23, 2019
2.985
3.009
2.900
2.900
7,803
-0.05(-1.69%)
Jan 22, 2019
2.950
3.040
2.810
2.950
125,058
+0.01(+0.34%)
Jan 18, 2019
2.980
3.020
2.920
2.940
51,900
-0.07(-2.33%)
Jan 17, 2019
2.990
3.070
2.990
3.010
22,064
-0.02(-0.66%)
Jan 16, 2019
3.060
3.179
2.980
3.030
26,012
-0.02(-0.66%)
Jan 15, 2019
2.980
3.120
2.834
3.050
91,964
+0.05(+1.67%)
Jan 14, 2019
2.950
3.040
2.780
3.000
105,156
+0.03(+1.01%)
Jan 11, 2019
2.960
3.020
2.900
2.970
26,300
+0.00(+0.00%)
Jan 10, 2019
2.980
3.040
2.825
2.970
39,098
-0.05(-1.66%)
Jan 09, 2019
3.030
3.110
2.800
3.020
85,631
+0.01(+0.33%)
Jan 08, 2019
3.290
3.290
2.890
3.010
115,580
-0.26(-7.95%)
Jan 07, 2019
3.000
3.300
2.850
3.270
85,428
+0.21(+6.86%)
Jan 04, 2019
2.710
3.140
2.600
3.060
115,400
+0.37(+13.75%)
Jan 03, 2019
2.690
3.177
2.610
2.690
77,688
-0.01(-0.37%)
Jan 02, 2019
2.290
3.080
2.290
2.700
188,945
+0.35(+14.89%)
Dec 31, 2018
2.390
2.650
2.110
2.350
110,100
-0.06(-2.49%)
Dec 28, 2018
2.140
2.550
2.030
2.410
160,200
+0.26(+12.09%)
Dec 27, 2018
2.050
2.310
2.050
2.150
175,624
+0.00(+0.00%)
Dec 26, 2018
2.180
2.400
1.940
2.150
190,569
-0.04(-1.83%)
Dec 24, 2018
2.130
2.240
2.090
2.190
52,400
+0.09(+4.29%)
Dec 21, 2018
2.300
2.300
2.000
2.100
523,900
-0.20(-8.70%)
Dec 20, 2018
2.170
2.430
2.170
2.300
262,989
-0.06(-2.54%)
Dec 19, 2018
2.530
2.600
2.330
2.360
324,588
-0.19(-7.45%)
Dec 18, 2018
2.750
2.760
2.530
2.550
200,298
-0.20(-7.27%)
Dec 17, 2018
2.780
3.050
2.700
2.750
142,111
-0.03(-1.08%)
Dec 14, 2018
2.930
2.980
2.750
2.780
492,800
-0.20(-6.71%)
Dec 13, 2018
2.980
3.030
2.933
2.980
35,012
-0.02(-0.67%)
Dec 12, 2018
3.030
3.050
2.910
3.000
99,816
+0.00(+0.00%)
Dec 11, 2018
3.110
3.180
2.960
3.000
34,438
-0.08(-2.60%)
Dec 10, 2018
3.340
3.440
3.040
3.080
84,761
-0.25(-7.51%)
Dec 07, 2018
3.530
3.680
3.230
3.330
81,900
-0.20(-5.67%)
Dec 06, 2018
3.700
3.700
3.410
3.530
126,265
-0.13(-3.55%)
Dec 04, 2018
3.630
3.840
3.365
3.660
124,200
+0.04(+1.10%)
Dec 03, 2018
3.570
3.663
3.300
3.620
138,057
-0.02(-0.55%)
Nov 30, 2018
3.250
3.690
3.050
3.640
745,600
+0.41(+12.69%)
Nov 29, 2018
3.640
3.640
3.170
3.230
63,765
-0.03(-0.92%)
Nov 28, 2018
3.230
3.665
3.160
3.260
73,764
+0.07(+2.19%)
Nov 27, 2018
3.470
3.499
3.150
3.190
76,535
-0.18(-5.34%)
Nov 26, 2018
3.498
3.498
3.290
3.370
58,989
+0.00(+0.00%)
Nov 23, 2018
3.550
3.622
3.315
3.370
131,800
-0.19(-5.34%)
Nov 21, 2018
3.560
3.560
3.560
0
+0.00(+0.00%)
Nov 20, 2018
3.610
3.830
3.520
3.560
124,951
-0.12(-3.26%)
Nov 19, 2018
3.800
3.840
3.550
3.680
90,412
-0.20(-5.15%)
Nov 16, 2018
3.830
3.990
3.830
3.880
61,500
+0.00(+0.00%)
Nov 15, 2018
3.910
3.920
3.730
3.880
153,370
+0.01(+0.26%)
Nov 14, 2018
3.880
4.040
3.800
3.870
74,350
-0.01(-0.26%)
Nov 13, 2018
4.120
4.120
3.820
3.880
40,441
-0.18(-4.43%)
Nov 12, 2018
3.950
4.200
3.830
4.060
66,611
+0.02(+0.50%)
Nov 09, 2018
4.150
4.150
3.980
4.040
29,400
-0.09(-2.18%)
Nov 08, 2018
4.090
4.319
4.080
4.130
58,924
-0.05(-1.20%)
Nov 07, 2018
4.170
4.310
4.070
4.180
14,431
+0.02(+0.48%)
Nov 06, 2018
4.440
4.440
4.140
4.160
65,336
-0.12(-2.80%)
Nov 05, 2018
4.310
4.360
4.080
4.280
97,311
+0.05(+1.18%)
Nov 02, 2018
4.210
4.440
4.140
4.230
48,400
+0.11(+2.67%)
Nov 01, 2018
3.940
4.271
3.940
4.120
46,800
+0.19(+4.83%)
Oct 31, 2018
3.920
3.980
3.610
3.930
101,253
+0.03(+0.77%)
Oct 30, 2018
3.750
3.950
3.510
3.900
100,687
+0.11(+2.90%)
Oct 29, 2018
3.720
3.810
3.400
3.790
82,779
+0.12(+3.27%)
Oct 26, 2018
3.800
3.860
3.650
3.670
35,100
-0.14(-3.67%)
Oct 25, 2018
3.790
3.900
3.740
3.810
50,322
+0.04(+1.06%)
Oct 24, 2018
3.790
3.880
3.700
3.770
49,085
-0.03(-0.79%)
Oct 23, 2018
3.790
3.830
3.360
3.800
173,334
+0.03(+0.80%)
Oct 22, 2018
3.850
3.920
3.710
3.770
89,857
-0.15(-3.70%)
Oct 19, 2018
3.960
4.260
3.879
3.915
83,900
-0.04(-1.14%)
Oct 18, 2018
4.030
4.110
3.850
3.960
82,860
-0.05(-1.25%)
Oct 17, 2018
4.040
4.140
3.940
4.010
27,559
+0.01(+0.25%)
Oct 16, 2018
4.010
4.120
3.980
4.000
20,528
-0.01(-0.25%)
Oct 15, 2018
4.010
4.100
3.900
4.010
71,598
+0.02(+0.50%)
Oct 12, 2018
4.160
4.160
3.960
3.990
73,600
-0.15(-3.62%)
Oct 11, 2018
4.100
4.532
4.000
4.140
80,265
+0.04(+0.98%)
Oct 10, 2018
4.260
4.290
4.100
4.100
54,189
-0.15(-3.53%)
Oct 09, 2018
4.280
4.450
4.100
4.250
99,491
-0.04(-0.93%)
Oct 08, 2018
4.350
4.350
4.060
4.290
121,092
-0.05(-1.15%)
Oct 05, 2018
4.480
4.613
4.295
4.340
53,300
-0.16(-3.56%)
Oct 04, 2018
4.740
4.950
4.460
4.500
208,053
+0.08(+1.81%)
Oct 03, 2018
4.160
4.440
4.160
4.420
51,377
+0.27(+6.51%)
Oct 02, 2018
4.440
4.440
4.110
4.150
68,329
-0.28(-6.32%)
Oct 01, 2018
4.520
4.800
4.400
4.430
51,177
+0.03(+0.68%)
Sep 28, 2018
4.450
4.550
4.300
4.400
83,300
-0.05(-1.12%)
Sep 27, 2018
4.650
4.695
4.400
4.450
89,480
+0.00(+0.00%)
Sep 26, 2018
4.450
4.600
4.425
4.450
85,435
+0.00(+0.00%)
Sep 25, 2018
4.250
4.700
4.250
4.450
232,615
+0.25(+5.95%)
Sep 24, 2018
4.300
4.350
4.200
4.200
15,596
-0.05(-1.18%)
Sep 21, 2018
4.150
4.260
4.050
4.250
121,000
+0.10(+2.41%)
Sep 20, 2018
4.200
4.200
4.150
4.150
29,570
+0.00(+0.00%)
Sep 19, 2018
4.150
4.250
4.118
4.150
41,400
-0.05(-1.19%)
Sep 18, 2018
4.300
4.300
4.150
4.200
71,385
-0.10(-2.33%)
Sep 17, 2018
4.300
4.400
4.250
4.300
22,798
+0.05(+1.18%)
Sep 14, 2018
4.350
4.500
4.250
4.250
66,800
-0.05(-1.16%)
Sep 13, 2018
4.300
4.600
4.250
4.300
109,859
+0.05(+1.18%)
Sep 12, 2018
4.250
4.345
4.200
4.250
35,727
+0.05(+1.19%)
Sep 11, 2018
4.100
4.300
4.100
4.200
125,017
+0.05(+1.20%)
Sep 10, 2018
4.250
4.250
4.100
4.150
60,478
-0.10(-2.35%)
Sep 07, 2018
4.200
4.300
4.200
4.250
127,500
+0.10(+2.41%)
Sep 06, 2018
4.450
4.450
4.150
4.150
37,711
-0.25(-5.68%)
Sep 05, 2018
4.600
4.600
4.300
4.400
110,512
-0.20(-4.35%)
Sep 04, 2018
4.300
4.600
4.275
4.600
354,137
+0.35(+8.24%)
Aug 31, 2018
4.250
4.250
4.250
0
+0.00(+0.00%)
Aug 30, 2018
4.250
4.350
4.250
4.250
66,081
+0.00(+0.00%)
Aug 29, 2018
4.400
4.400
4.250
4.250
423,413
-0.05(-1.16%)
Aug 28, 2018
4.400
4.450
4.250
4.300
176,877
-0.10(-2.27%)
Aug 27, 2018
4.300
4.400
4.250
4.400
50,492
+0.15(+3.53%)
Aug 24, 2018
4.450
4.500
4.250
4.250
293,800
-0.20(-4.49%)
Aug 23, 2018
4.400
4.550
4.250
4.450
120,171
+0.10(+2.30%)
Aug 22, 2018
4.350
4.500
4.350
4.350
79,931
-0.05(-1.14%)
Aug 21, 2018
4.425
4.595
4.350
4.400
81,803
-0.05(-1.12%)
Aug 20, 2018
4.400
4.500
4.350
4.450
70,532
+0.10(+2.30%)
Aug 17, 2018
4.250
4.350
4.150
4.350
55,600
+0.10(+2.35%)
Aug 16, 2018
4.200
4.369
4.200
4.250
36,756
+0.00(+0.00%)
Aug 15, 2018
4.400
4.400
4.150
4.250
155,532
-0.15(-3.41%)
Aug 14, 2018
4.300
4.495
4.300
4.400
117,682
+0.15(+3.53%)
Aug 13, 2018
4.500
4.595
4.250
4.250
65,832
-0.30(-6.59%)
Aug 10, 2018
4.450
4.700
4.400
4.550
168,100
+0.20(+4.60%)
Aug 09, 2018
4.250
4.500
4.130
4.350
154,873
+0.40(+10.13%)
Aug 08, 2018
3.750
4.050
3.750
3.950
71,590
+0.25(+6.76%)
Aug 07, 2018
3.850
3.950
3.650
3.700
228,306
-0.10(-2.63%)
Aug 06, 2018
3.850
4.175
3.750
3.800
104,153
-0.05(-1.30%)
Aug 03, 2018
3.950
4.100
3.800
3.850
90,700
-0.10(-2.53%)
Aug 02, 2018
3.950
4.100
3.910
3.950
118,596
+0.00(+0.00%)
Aug 01, 2018
4.150
4.300
3.950
3.950
125,838
-0.25(-5.95%)
Jul 31, 2018
3.950
4.250
3.950
4.200
114,460
+0.10(+2.44%)
Jul 30, 2018
4.500
4.500
4.000
4.100
90,644
-0.35(-7.87%)
Jul 27, 2018
4.600
4.600
4.250
4.450
52,100
-0.05(-1.11%)
Jul 26, 2018
4.700
4.700
4.450
4.500
61,248
+0.15(+3.45%)
Jul 25, 2018
4.500
4.500
4.200
4.350
39,498
+0.00(+0.00%)
Jul 24, 2018
4.595
4.750
4.300
4.350
53,827
-0.15(-3.33%)
Jul 23, 2018
4.350
4.600
4.300
4.500
65,844
+0.10(+2.27%)
Jul 20, 2018
4.400
4.462
4.350
4.400
29,718
+0.05(+1.15%)
Jul 19, 2018
4.600
4.700
4.350
4.350
83,050
-0.20(-4.40%)
Jul 18, 2018
4.750
4.800
4.550
4.550
93,390
-0.20(-4.21%)
Jul 17, 2018
4.900
5.000
4.650
4.750
101,427
-0.10(-2.06%)
Jul 16, 2018
4.950
5.050
4.650
4.850
135,306
-0.15(-3.00%)
Jul 13, 2018
4.850
5.000
4.700
5.000
98,251
+0.15(+3.09%)
Jul 12, 2018
5.000
5.100
4.825
4.850
153,658
-0.10(-2.02%)
Jul 11, 2018
5.200
5.200
4.850
4.950
186,717
-0.25(-4.81%)
Jul 10, 2018
5.220
5.250
5.100
5.200
54,247
+0.00(+0.00%)
Jul 09, 2018
5.300
5.125
5.200
82,570
-0.05(-0.95%)
Jul 06, 2018
5.200
5.300
5.100
5.250
76,220
+0.05(+0.96%)
Jul 05, 2018
5.300
5.314
5.125
5.200
100,627
-0.05(-0.95%)
Jul 03, 2018
5.250
5.250
5.250
0
+0.05(+0.96%)
Jul 02, 2018
5.200
5.250
5.150
5.200
42,449
+0.00(+0.00%)
Jun 29, 2018
5.150
5.300
5.120
5.200
74,472
+0.00(+0.00%)
Jun 28, 2018
5.250
5.395
5.100
5.200
136,525
-0.10(-1.89%)
Jun 27, 2018
5.400
5.400
5.200
5.300
75,442
-0.05(-0.93%)
Jun 26, 2018
5.200
5.425
5.100
5.350
75,967
+0.15(+2.88%)
Jun 25, 2018
5.395
5.550
5.150
5.200
139,728
-0.15(-2.80%)
Jun 22, 2018
5.193
5.450
5.150
5.350
101,435
+0.15(+2.88%)
Jun 21, 2018
5.400
5.550
5.050
5.200
82,018
-0.20(-3.70%)
Jun 20, 2018
5.150
5.600
5.100
5.400
86,994
+0.25(+4.85%)
Jun 19, 2018
5.300
5.350
5.050
5.150
76,479
-0.20(-3.74%)
Jun 18, 2018
5.750
5.750
5.250
5.350
109,633
-0.40(-6.96%)
Jun 15, 2018
5.750
5.350
5.750
122,340
+0.40(+7.48%)
Jun 14, 2018
5.250
5.450
5.250
5.350
146,444
+0.05(+0.94%)
Jun 13, 2018
5.300
5.500
5.225
5.300
113,753
-0.05(-0.93%)
Jun 12, 2018
5.200
5.550
5.200
5.350
127,688
+0.10(+1.90%)
Jun 11, 2018
5.450
5.500
5.150
5.250
127,420
-0.15(-2.78%)
Jun 08, 2018
5.600
5.790
5.350
5.400
108,917
-0.20(-3.57%)
Jun 07, 2018
5.900
5.908
5.400
5.600
116,321
-0.25(-4.27%)
Jun 06, 2018
5.900
6.100
5.850
5.850
264,047
-0.20(-3.31%)
Jun 05, 2018
5.750
6.100
5.700
6.050
305,603
+0.30(+5.22%)
Jun 04, 2018
5.850
5.850
5.700
5.750
130,296
+0.05(+0.88%)
Jun 01, 2018
5.600
5.759
5.600
5.700
107,625
+0.10(+1.79%)
May 31, 2018
5.600
5.795
5.350
5.600
77,290
-0.05(-0.88%)
May 30, 2018
5.500
6.100
5.500
5.650
227,216
+0.20(+3.67%)
May 29, 2018
6.000
6.350
5.300
5.450
329,100
-0.50(-8.40%)
May 25, 2018
5.950
5.950
5.950
0
+0.53(+9.68%)
May 24, 2018
5.250
5.495
5.150
5.425
206,388
+0.22(+4.33%)
May 23, 2018
5.000
5.450
4.950
5.200
311,730
+0.30(+6.12%)
May 22, 2018
4.600
5.150
4.300
4.900
414,489
+0.35(+7.69%)
May 21, 2018
4.650
4.725
4.300
4.550
224,983
-0.15(-3.19%)
May 18, 2018
4.700
4.895
4.600
4.700
88,169
-0.05(-1.05%)
May 17, 2018
4.950
4.950
4.600
4.750
209,308
+0.00(+0.00%)
May 16, 2018
4.450
4.950
4.400
4.750
236,449
+0.25(+5.56%)
May 15, 2018
4.650
4.650
4.450
4.500
53,534
-0.10(-2.17%)
May 14, 2018
4.100
4.750
4.100
4.600
270,211
+0.50(+12.20%)
May 11, 2018
4.050
4.150
3.850
4.100
118,536
-0.05(-1.20%)
May 10, 2018
4.045
4.250
4.045
4.150
62,124
+0.12(+3.11%)
May 09, 2018
4.350
4.350
4.000
4.025
83,410
-0.27(-6.40%)
May 08, 2018
4.350
4.500
4.250
4.300
54,487
-0.05(-1.15%)
May 07, 2018
4.300
4.450
4.160
4.350
67,777
+0.05(+1.16%)
May 04, 2018
4.300
4.425
4.250
4.300
50,371
-0.05(-1.15%)
May 03, 2018
4.300
4.450
4.200
4.350
72,425
+0.05(+1.16%)
May 02, 2018
4.350
4.553
4.250
4.300
121,780
+0.00(+0.00%)
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.