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
Adc Therapeutics Sa
(NY:
ADCT
)
3.420
-0.060 (-1.72%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2024
3.410
3.570
3.302
3.430
778,211
-0.01(-0.29%)
May 30, 2024
3.400
3.480
3.270
3.440
616,605
+0.11(+3.30%)
May 29, 2024
3.490
3.530
3.270
3.330
528,929
-0.24(-6.72%)
May 28, 2024
3.860
3.880
3.370
3.570
837,060
-0.11(-2.99%)
May 24, 2024
3.610
3.735
3.530
3.680
378,838
+0.04(+1.10%)
May 23, 2024
3.710
3.870
3.580
3.640
664,067
-0.03(-0.82%)
May 22, 2024
3.730
3.805
3.660
3.670
400,312
-0.06(-1.61%)
May 21, 2024
4.100
4.170
3.670
3.730
1,018,200
-0.38(-9.25%)
May 20, 2024
4.100
4.230
3.950
4.110
317,201
+0.01(+0.24%)
May 17, 2024
4.120
4.175
4.000
4.100
411,310
+0.01(+0.24%)
May 16, 2024
4.160
4.300
4.000
4.090
515,502
-0.04(-0.97%)
May 15, 2024
4.120
4.320
4.063
4.130
455,959
+0.09(+2.23%)
May 14, 2024
4.230
4.280
3.800
4.040
638,889
-0.15(-3.58%)
May 13, 2024
4.270
4.430
4.180
4.190
218,611
-0.11(-2.56%)
May 10, 2024
4.560
4.580
4.030
4.300
1,172,160
-0.27(-5.91%)
May 09, 2024
4.470
4.680
4.400
4.570
329,891
+0.16(+3.63%)
May 08, 2024
4.710
4.830
4.375
4.410
516,890
-0.42(-8.70%)
May 07, 2024
4.400
4.910
4.320
4.830
885,662
+0.38(+8.54%)
May 06, 2024
4.820
5.170
4.420
4.450
3,363,357
-0.45(-9.18%)
May 03, 2024
4.960
5.105
4.810
4.900
323,274
+0.17(+3.59%)
May 02, 2024
4.740
4.750
4.400
4.730
279,092
+0.02(+0.42%)
May 01, 2024
4.440
4.850
4.350
4.710
398,741
+0.30(+6.80%)
Apr 30, 2024
4.470
4.580
4.350
4.410
220,790
-0.09(-2.00%)
Apr 29, 2024
4.370
4.730
4.300
4.500
242,225
+0.16(+3.69%)
Apr 26, 2024
4.440
4.510
4.210
4.340
323,499
-0.10(-2.25%)
Apr 25, 2024
4.650
4.650
4.410
4.440
296,958
-0.34(-7.11%)
Apr 24, 2024
4.990
5.000
4.710
4.780
276,583
-0.19(-3.82%)
Apr 23, 2024
4.720
5.080
4.720
4.970
402,953
+0.29(+6.20%)
Apr 22, 2024
4.790
4.790
4.560
4.680
173,366
-0.04(-0.85%)
Apr 19, 2024
4.760
4.920
4.600
4.720
646,031
-0.04(-0.84%)
Apr 18, 2024
4.950
4.950
4.720
4.760
278,550
-0.20(-4.03%)
Apr 17, 2024
4.520
5.020
4.490
4.960
1,272,321
+0.52(+11.71%)
Apr 16, 2024
4.330
4.600
4.305
4.440
238,005
+0.07(+1.60%)
Apr 15, 2024
4.390
4.470
4.110
4.370
464,878
-0.02(-0.46%)
Apr 12, 2024
4.710
4.749
4.310
4.390
337,039
-0.29(-6.20%)
Apr 11, 2024
4.770
4.860
4.520
4.680
401,625
-0.03(-0.64%)
Apr 10, 2024
4.600
4.790
4.500
4.710
360,512
-0.07(-1.46%)
Apr 09, 2024
5.140
5.310
4.750
4.780
446,586
-0.31(-6.09%)
Apr 08, 2024
5.020
5.380
4.930
5.090
629,619
+0.09(+1.80%)
Apr 05, 2024
4.640
5.190
4.450
5.000
752,231
+0.29(+6.16%)
Apr 04, 2024
4.440
4.960
4.360
4.710
1,218,238
+0.28(+6.32%)
Apr 03, 2024
4.340
4.445
4.250
4.430
339,403
+0.12(+2.78%)
Apr 02, 2024
4.440
4.440
4.220
4.310
215,794
-0.13(-2.93%)
Apr 01, 2024
4.600
4.600
4.150
4.440
443,249
-0.05(-1.11%)
Mar 28, 2024
4.360
5.010
4.342
4.490
979,629
+0.29(+6.90%)
Mar 27, 2024
4.430
4.430
4.070
4.200
236,842
-0.15(-3.45%)
Mar 26, 2024
4.200
4.540
4.150
4.350
179,485
+0.15(+3.57%)
Mar 25, 2024
4.550
4.600
4.130
4.200
365,894
-0.34(-7.49%)
Mar 22, 2024
4.720
4.750
4.440
4.540
245,702
-0.07(-1.52%)
Mar 21, 2024
4.820
4.840
4.550
4.610
222,362
-0.12(-2.54%)
Mar 20, 2024
4.650
4.790
4.410
4.730
311,363
+0.06(+1.28%)
Mar 19, 2024
4.410
5.010
4.290
4.670
1,124,664
+0.26(+5.90%)
Mar 18, 2024
3.790
4.530
3.700
4.410
632,069
+0.63(+16.67%)
Mar 15, 2024
3.740
3.860
3.680
3.780
399,505
+0.04(+1.07%)
Mar 14, 2024
3.840
3.880
3.665
3.740
543,905
-0.16(-4.10%)
Mar 13, 2024
4.280
4.390
3.230
3.900
1,698,641
-0.55(-12.36%)
Mar 12, 2024
4.450
4.590
4.300
4.450
674,699
+0.00(+0.00%)
Mar 11, 2024
4.500
4.720
4.440
4.450
445,342
-0.05(-1.11%)
Mar 08, 2024
5.000
5.000
4.350
4.500
798,223
-0.47(-9.46%)
Mar 07, 2024
5.000
5.380
4.850
4.970
502,357
-0.03(-0.60%)
Mar 06, 2024
4.810
5.080
4.780
5.000
496,355
+0.18(+3.73%)
Mar 05, 2024
4.520
4.860
4.459
4.820
471,479
+0.19(+4.10%)
Mar 04, 2024
5.270
5.270
4.540
4.630
991,037
-0.23(-4.73%)
Mar 01, 2024
4.880
5.070
4.860
4.860
309,771
+0.03(+0.62%)
Feb 29, 2024
4.550
5.050
4.420
4.830
556,042
-0.03(-0.62%)
Feb 28, 2024
5.050
5.140
4.810
4.860
349,203
-0.15(-2.99%)
Feb 27, 2024
5.320
5.320
4.890
5.010
825,679
-0.13(-2.53%)
Feb 26, 2024
4.760
5.340
4.760
5.140
778,064
+0.46(+9.83%)
Feb 23, 2024
5.000
5.000
4.580
4.680
426,811
-0.21(-4.29%)
Feb 22, 2024
4.780
5.060
4.710
4.890
718,974
+0.20(+4.26%)
Feb 21, 2024
4.700
5.135
4.550
4.690
877,813
-0.13(-2.70%)
Feb 20, 2024
5.430
6.040
4.730
4.820
1,805,287
-0.47(-8.88%)
Feb 16, 2024
4.950
5.460
4.850
5.290
799,559
+0.32(+6.44%)
Feb 15, 2024
5.000
5.020
4.600
4.970
703,384
+0.11(+2.26%)
Feb 14, 2024
4.300
4.985
4.300
4.860
1,132,877
+0.64(+15.17%)
Feb 13, 2024
4.500
4.500
3.990
4.220
591,225
-0.23(-5.17%)
Feb 12, 2024
4.470
4.800
4.450
4.450
1,166,920
+0.09(+2.06%)
Feb 09, 2024
4.000
4.605
3.983
4.360
1,412,997
+0.43(+10.94%)
Feb 08, 2024
4.110
4.250
3.820
3.930
1,001,024
-0.18(-4.38%)
Feb 07, 2024
3.890
4.140
3.834
4.110
752,546
+0.18(+4.58%)
Feb 06, 2024
3.630
4.028
3.630
3.930
982,010
+0.28(+7.67%)
Feb 05, 2024
3.500
3.818
3.450
3.650
524,154
+0.05(+1.39%)
Feb 02, 2024
3.550
3.820
3.350
3.600
1,115,006
+0.00(+0.00%)
Feb 01, 2024
3.170
3.680
2.920
3.600
2,388,962
+0.48(+15.38%)
Jan 31, 2024
3.260
3.500
3.100
3.120
1,437,255
-0.09(-2.80%)
Jan 30, 2024
3.220
3.330
2.970
3.210
1,456,933
-0.01(-0.31%)
Jan 29, 2024
2.680
3.220
2.630
3.220
1,923,102
+0.55(+20.60%)
Jan 26, 2024
2.610
2.730
2.560
2.670
748,030
+0.08(+3.09%)
Jan 25, 2024
2.160
2.640
2.130
2.590
1,462,751
+0.49(+23.33%)
Jan 24, 2024
2.020
2.190
1.970
2.100
783,028
+0.13(+6.60%)
Jan 23, 2024
1.940
2.060
1.920
1.970
401,918
+0.07(+3.68%)
Jan 22, 2024
1.760
1.929
1.720
1.900
353,476
+0.08(+4.40%)
Jan 19, 2024
1.850
1.860
1.710
1.820
562,715
-0.01(-0.55%)
Jan 18, 2024
1.890
1.900
1.770
1.830
505,762
-0.03(-1.61%)
Jan 17, 2024
1.890
1.890
1.810
1.860
331,974
-0.02(-1.06%)
Jan 16, 2024
2.050
2.050
1.820
1.880
946,596
-0.25(-11.74%)
Jan 12, 2024
2.120
2.250
2.070
2.130
522,035
+0.06(+2.90%)
Jan 11, 2024
2.200
2.210
2.030
2.070
574,690
-0.11(-5.05%)
Jan 10, 2024
2.120
2.220
2.080
2.180
836,164
+0.11(+5.31%)
Jan 09, 2024
2.100
2.220
1.970
2.070
1,742,593
+0.15(+7.81%)
Jan 08, 2024
2.030
2.060
1.813
1.920
862,116
-0.11(-5.42%)
Jan 05, 2024
1.900
2.080
1.780
2.030
1,323,390
+0.15(+7.98%)
Jan 04, 2024
1.540
1.950
1.450
1.880
1,312,911
+0.22(+13.25%)
Jan 03, 2024
1.620
1.740
1.620
1.660
473,874
-0.03(-1.78%)
Jan 02, 2024
1.660
1.930
1.550
1.690
1,389,137
+0.03(+1.81%)
Dec 29, 2023
1.590
1.700
1.520
1.660
457,852
+0.07(+4.40%)
Dec 28, 2023
1.670
1.720
1.540
1.590
479,223
-0.13(-7.56%)
Dec 27, 2023
1.650
1.730
1.590
1.720
373,675
+0.07(+4.24%)
Dec 26, 2023
1.500
1.720
1.480
1.650
479,141
+0.17(+11.49%)
Dec 22, 2023
1.300
1.499
1.280
1.480
489,346
+0.20(+15.62%)
Dec 21, 2023
1.280
1.300
1.180
1.280
815,386
+0.00(+0.00%)
Dec 20, 2023
1.450
1.480
1.230
1.280
882,060
-0.07(-5.19%)
Dec 19, 2023
1.410
1.527
1.330
1.350
666,812
-0.06(-4.26%)
Dec 18, 2023
1.610
1.680
1.350
1.410
1,429,744
-0.18(-11.32%)
Dec 15, 2023
1.710
1.830
1.570
1.590
869,164
-0.20(-11.17%)
Dec 14, 2023
1.630
1.860
1.520
1.790
1,925,569
+0.11(+6.55%)
Dec 13, 2023
1.030
1.748
1.010
1.680
7,659,658
+0.65(+63.11%)
Dec 12, 2023
1.010
1.040
0.9818
1.030
411,013
+0.03(+3.00%)
Dec 11, 2023
1.050
1.050
1.000
1.000
125,695
-0.02(-1.96%)
Dec 08, 2023
1.090
1.130
0.9410
1.020
436,460
-0.05(-4.67%)
Dec 07, 2023
1.060
1.130
1.030
1.070
272,665
+0.00(+0.00%)
Dec 06, 2023
1.010
1.070
1.000
1.070
215,891
+0.04(+3.88%)
Dec 05, 2023
1.090
1.090
0.9700
1.030
411,788
-0.08(-7.21%)
Dec 04, 2023
1.090
1.174
1.000
1.110
854,817
+0.00(+0.00%)
Dec 01, 2023
0.8700
1.150
0.8550
1.110
1,177,881
+0.28(+33.73%)
Nov 30, 2023
0.8249
0.9500
0.8094
0.8300
1,052,104
+0.06(+7.79%)
Nov 29, 2023
0.7250
0.7942
0.6883
0.7700
194,231
+0.04(+5.48%)
Nov 28, 2023
0.7300
0.7627
0.7250
0.7300
240,658
+0.01(+0.90%)
Nov 27, 2023
0.7500
0.7532
0.6985
0.7235
82,168
-0.01(-1.83%)
Nov 24, 2023
0.6900
0.7430
0.6900
0.7370
44,320
+0.03(+3.80%)
Nov 22, 2023
0.7400
0.7596
0.7005
0.7100
92,043
-0.01(-1.93%)
Nov 21, 2023
0.7000
0.7776
0.6840
0.7240
213,734
+0.01(+1.93%)
Nov 20, 2023
0.7499
0.7500
0.7000
0.7103
137,976
+0.01(+0.95%)
Nov 17, 2023
0.6400
0.7446
0.6400
0.7036
243,615
+0.07(+10.65%)
Nov 16, 2023
0.5943
0.6744
0.5652
0.6359
563,050
+0.05(+8.70%)
Nov 15, 2023
0.5500
0.5967
0.5300
0.5850
161,953
+0.03(+6.15%)
Nov 14, 2023
0.5300
0.5696
0.5000
0.5511
314,723
+0.05(+10.22%)
Nov 13, 2023
0.4800
0.5453
0.3599
0.5000
1,012,335
+0.03(+6.38%)
Nov 10, 2023
0.4700
0.5100
0.4550
0.4700
341,444
+0.00(+0.41%)
Nov 09, 2023
0.5912
0.6205
0.4681
0.4681
858,889
-0.13(-21.98%)
Nov 08, 2023
0.7350
0.7500
0.5850
0.6000
475,294
-0.13(-17.26%)
Nov 07, 2023
0.8035
0.8035
0.7108
0.7252
438,276
-0.14(-15.97%)
Nov 06, 2023
0.8200
0.8630
0.7727
0.8630
379,647
+0.06(+7.87%)
Nov 03, 2023
0.7031
0.8453
0.7031
0.8000
459,997
+0.10(+14.27%)
Nov 02, 2023
0.6700
0.7130
0.6500
0.7001
459,143
+0.03(+4.32%)
Nov 01, 2023
0.7400
0.7400
0.6600
0.6711
143,924
-0.03(-4.13%)
Oct 31, 2023
0.7321
0.7383
0.6600
0.7000
57,550
-0.00(-0.44%)
Oct 30, 2023
0.7800
0.7800
0.6570
0.7031
86,567
+0.00(+0.44%)
Oct 27, 2023
0.6400
0.7426
0.6307
0.7000
316,779
+0.05(+6.89%)
Oct 26, 2023
0.6510
0.7000
0.6500
0.6549
73,337
+0.00(+0.60%)
Oct 25, 2023
0.6934
0.6934
0.6500
0.6510
486,262
-0.06(-8.34%)
Oct 24, 2023
0.7000
0.7476
0.7000
0.7102
306,430
+0.01(+0.97%)
Oct 23, 2023
0.8100
0.8290
0.6900
0.7034
278,582
-0.13(-15.25%)
Oct 20, 2023
0.8000
0.8453
0.7600
0.8300
166,568
+0.05(+6.96%)
Oct 19, 2023
0.7073
0.8000
0.6577
0.7760
1,217,491
+0.05(+6.42%)
Oct 18, 2023
0.7605
0.7735
0.7100
0.7292
92,050
-0.04(-4.80%)
Oct 17, 2023
0.7896
0.8200
0.7500
0.7660
172,594
-0.02(-3.04%)
Oct 16, 2023
0.8200
0.8370
0.7627
0.7900
97,047
-0.01(-1.25%)
Oct 13, 2023
0.8500
0.8505
0.7603
0.8000
255,079
-0.04(-4.48%)
Oct 12, 2023
0.8376
0.8732
0.8275
0.8375
102,431
+0.03(+3.40%)
Oct 11, 2023
0.8300
0.8900
0.7504
0.8100
259,995
-0.04(-4.54%)
Oct 10, 2023
0.8500
0.8820
0.8150
0.8485
192,909
+0.02(+2.23%)
Oct 09, 2023
0.8400
0.8542
0.8100
0.8300
128,442
-0.01(-1.19%)
Oct 06, 2023
0.8300
0.8670
0.8163
0.8400
102,306
-0.02(-2.33%)
Oct 05, 2023
0.8200
0.8873
0.8150
0.8600
95,143
+0.04(+4.88%)
Oct 04, 2023
0.8200
0.8529
0.8060
0.8200
99,465
-0.00(-0.05%)
Oct 03, 2023
0.8243
0.8349
0.8100
0.8204
114,319
-0.00(-0.46%)
Oct 02, 2023
0.9000
0.9215
0.8051
0.8242
373,492
-0.07(-8.12%)
Sep 29, 2023
0.8200
0.9101
0.8133
0.8970
275,233
+0.07(+8.07%)
Sep 28, 2023
0.8500
0.8850
0.7001
0.8300
157,722
-0.05(-5.65%)
Sep 27, 2023
0.9373
0.9600
0.8505
0.8797
215,856
-0.03(-3.33%)
Sep 26, 2023
0.8200
0.9372
0.7850
0.9100
485,773
+0.10(+12.55%)
Sep 25, 2023
0.7000
0.8085
0.7400
0.8085
346,974
+0.09(+12.31%)
Sep 22, 2023
0.7260
0.7730
0.7014
0.7199
115,951
-0.01(-1.25%)
Sep 21, 2023
0.7900
0.7900
0.7000
0.7290
250,644
-0.04(-5.08%)
Sep 20, 2023
0.7800
0.8110
0.7500
0.7680
181,156
-0.03(-4.00%)
Sep 19, 2023
0.8000
0.8296
0.7245
0.8000
595,882
+0.02(+3.16%)
Sep 18, 2023
0.8600
0.8850
0.7601
0.7755
216,058
-0.04(-5.43%)
Sep 15, 2023
0.9000
0.9000
0.8200
0.8200
402,276
-0.05(-6.07%)
Sep 14, 2023
0.9240
0.9600
0.8600
0.8730
338,804
-0.05(-5.59%)
Sep 13, 2023
0.9500
0.9700
0.9099
0.9247
846,142
-0.03(-3.17%)
Sep 12, 2023
1.000
1.020
0.9500
0.9550
505,884
-0.09(-8.17%)
Sep 11, 2023
1.100
1.100
1.020
1.040
144,594
-0.03(-2.80%)
Sep 08, 2023
1.080
1.095
1.060
1.070
121,859
-0.02(-1.83%)
Sep 07, 2023
1.060
1.090
1.055
1.090
113,488
+0.01(+0.93%)
Sep 06, 2023
1.130
1.140
1.050
1.080
452,763
-0.05(-4.42%)
Sep 05, 2023
1.220
1.220
1.110
1.130
617,493
-0.09(-7.38%)
Sep 01, 2023
1.220
1.220
1.180
1.220
136,045
+0.02(+1.67%)
Aug 31, 2023
1.240
1.260
1.170
1.200
173,445
+0.00(+0.00%)
Aug 30, 2023
1.200
1.240
1.160
1.200
215,743
+0.03(+2.56%)
Aug 29, 2023
1.270
1.294
1.150
1.170
437,659
-0.08(-6.40%)
Aug 28, 2023
1.290
1.290
1.200
1.250
240,269
-0.04(-3.10%)
Aug 25, 2023
1.380
1.380
1.290
1.290
292,041
-0.09(-6.52%)
Aug 24, 2023
1.340
1.390
1.340
1.380
54,275
+0.03(+2.22%)
Aug 23, 2023
1.330
1.370
1.330
1.350
53,718
+0.02(+1.50%)
Aug 22, 2023
1.350
1.390
1.320
1.330
254,959
-0.04(-2.92%)
Aug 21, 2023
1.350
1.420
1.315
1.370
146,137
+0.00(+0.00%)
Aug 18, 2023
1.380
1.460
1.370
1.370
229,931
-0.02(-1.44%)
Aug 17, 2023
1.440
1.470
1.390
1.390
62,506
-0.06(-4.14%)
Aug 16, 2023
1.580
1.600
1.440
1.450
177,961
-0.15(-9.38%)
Aug 15, 2023
1.610
1.610
1.510
1.600
203,984
+0.02(+1.27%)
Aug 14, 2023
1.680
1.680
1.560
1.580
213,095
-0.08(-4.82%)
Aug 11, 2023
1.580
1.690
1.570
1.660
250,686
+0.05(+3.11%)
Aug 10, 2023
1.560
1.650
1.540
1.610
487,692
+0.11(+7.33%)
Aug 09, 2023
1.560
1.590
1.490
1.500
283,138
-0.10(-6.25%)
Aug 08, 2023
1.480
1.680
1.450
1.600
709,102
+0.17(+11.89%)
Aug 07, 2023
1.450
1.500
1.390
1.430
391,545
-0.04(-2.72%)
Aug 04, 2023
1.510
1.510
1.431
1.470
343,091
-0.02(-1.34%)
Aug 03, 2023
1.490
1.510
1.460
1.490
237,115
+0.00(+0.00%)
Aug 02, 2023
1.490
1.510
1.390
1.490
340,066
-0.02(-1.32%)
Aug 01, 2023
1.490
1.535
1.440
1.510
479,494
+0.03(+2.03%)
Jul 31, 2023
1.300
1.500
1.282
1.480
634,489
+0.20(+15.62%)
Jul 28, 2023
1.250
1.300
1.250
1.280
286,436
+0.04(+3.23%)
Jul 27, 2023
1.260
1.310
1.240
1.240
488,758
-0.02(-1.59%)
Jul 26, 2023
1.300
1.300
1.220
1.260
653,743
-0.03(-2.33%)
Jul 25, 2023
1.320
1.330
1.218
1.290
810,340
-0.02(-1.53%)
Jul 24, 2023
1.430
1.450
1.300
1.310
558,498
-0.11(-7.75%)
Jul 21, 2023
1.470
1.500
1.410
1.420
683,411
-0.08(-5.33%)
Jul 20, 2023
1.500
1.505
1.460
1.500
380,504
+0.00(+0.00%)
Jul 19, 2023
1.500
1.525
1.450
1.500
599,728
+0.00(+0.00%)
Jul 18, 2023
1.570
1.605
1.500
1.500
685,683
-0.07(-4.46%)
Jul 17, 2023
1.530
1.580
1.510
1.570
428,228
+0.06(+3.97%)
Jul 14, 2023
1.560
1.570
1.500
1.510
624,957
-0.04(-2.58%)
Jul 13, 2023
1.570
1.580
1.500
1.550
1,187,439
+0.04(+2.65%)
Jul 12, 2023
1.890
1.910
1.500
1.510
3,518,881
-0.34(-18.38%)
Jul 11, 2023
1.950
1.960
1.820
1.850
3,911,189
-0.52(-21.94%)
Jul 10, 2023
2.250
2.430
2.210
2.370
595,378
+0.12(+5.33%)
Jul 07, 2023
2.140
2.320
2.110
2.250
417,142
+0.14(+6.64%)
Jul 06, 2023
2.110
2.150
2.070
2.110
220,773
-0.03(-1.40%)
Jul 05, 2023
2.140
2.170
2.070
2.140
569,629
-0.01(-0.47%)
Jul 03, 2023
2.130
2.200
2.100
2.150
110,257
+0.00(+0.00%)
Jun 30, 2023
2.210
2.210
2.100
2.150
312,599
-0.01(-0.46%)
Jun 29, 2023
2.080
2.210
2.035
2.160
553,014
+0.13(+6.40%)
Jun 28, 2023
2.010
2.050
1.960
2.030
176,717
+0.02(+1.00%)
Jun 27, 2023
2.020
2.050
1.940
2.010
272,841
+0.01(+0.50%)
Jun 26, 2023
2.060
2.085
2.000
2.000
356,691
-0.05(-2.44%)
Jun 23, 2023
2.100
2.170
2.030
2.050
383,205
-0.09(-4.21%)
Jun 22, 2023
2.170
2.200
2.140
2.140
286,756
-0.04(-1.83%)
Jun 21, 2023
2.200
2.230
2.130
2.180
334,347
-0.10(-4.39%)
Jun 20, 2023
2.280
2.330
2.240
2.280
237,392
-0.01(-0.44%)
Jun 16, 2023
2.350
2.350
2.270
2.290
404,236
-0.02(-0.87%)
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.