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
Sangamo Therapeutics
(NQ:
SGMO
)
0.5952
-0.0227 (-3.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2016
6.740
6.980
6.690
6.900
588,907
+0.23(+3.45%)
May 27, 2016
6.560
6.670
6.670
6.670
360,400
+0.13(+1.99%)
May 26, 2016
6.750
6.750
6.510
6.540
472,203
-0.20(-2.97%)
May 25, 2016
6.540
6.870
6.460
6.740
894,613
+0.27(+4.17%)
May 24, 2016
6.380
6.530
6.320
6.470
803,244
+0.16(+2.54%)
May 23, 2016
6.270
6.610
6.190
6.310
903,162
+0.04(+0.64%)
May 20, 2016
6.050
6.270
6.050
6.270
615,003
+0.26(+4.33%)
May 19, 2016
6.090
6.290
5.830
6.010
506,805
-0.11(-1.80%)
May 18, 2016
6.000
6.260
6.000
6.120
550,413
+0.08(+1.32%)
May 17, 2016
5.930
6.310
5.900
6.040
1,047,278
+0.07(+1.17%)
May 16, 2016
6.150
6.170
5.870
5.970
1,586,134
-0.13(-2.13%)
May 13, 2016
6.000
6.230
5.950
6.100
1,043,312
+0.10(+1.67%)
May 12, 2016
6.090
6.090
5.720
6.000
1,589,898
-0.02(-0.33%)
May 11, 2016
6.210
6.290
6.000
6.020
820,244
-0.23(-3.68%)
May 10, 2016
6.160
6.310
6.000
6.250
638,523
+0.11(+1.79%)
May 09, 2016
5.930
6.280
5.930
6.140
680,505
+0.25(+4.24%)
May 06, 2016
5.730
6.000
5.700
5.890
855,476
+0.07(+1.20%)
May 05, 2016
5.660
5.900
5.400
5.820
1,235,454
+0.22(+3.93%)
May 04, 2016
5.940
5.950
5.575
5.600
1,034,900
-0.45(-7.44%)
May 03, 2016
6.640
6.810
6.040
6.050
1,030,344
-0.43(-6.64%)
May 02, 2016
6.340
6.480
6.154
6.480
536,026
+0.18(+2.86%)
Apr 29, 2016
6.300
6.450
6.140
6.300
809,798
+0.00(+0.00%)
Apr 28, 2016
6.380
6.640
6.260
6.300
532,212
-0.09(-1.41%)
Apr 27, 2016
6.590
6.594
6.250
6.390
808,739
-0.24(-3.62%)
Apr 26, 2016
7.210
7.300
6.570
6.630
1,059,522
-0.61(-8.43%)
Apr 25, 2016
7.100
7.520
7.080
7.240
764,534
+0.12(+1.69%)
Apr 22, 2016
6.970
7.160
6.770
7.120
571,593
+0.15(+2.15%)
Apr 21, 2016
6.650
6.980
6.600
6.970
635,365
+0.27(+4.03%)
Apr 20, 2016
6.810
6.980
6.580
6.700
573,463
-0.07(-1.03%)
Apr 19, 2016
7.050
7.060
6.680
6.770
520,096
-0.23(-3.29%)
Apr 18, 2016
6.910
7.090
6.800
7.000
417,375
+0.09(+1.30%)
Apr 15, 2016
6.980
7.080
6.780
6.910
466,859
-0.13(-1.85%)
Apr 14, 2016
7.010
7.080
6.840
7.040
672,730
+0.08(+1.15%)
Apr 13, 2016
6.800
7.025
6.680
6.960
684,925
+0.24(+3.57%)
Apr 12, 2016
6.630
6.730
6.430
6.720
670,289
+0.13(+1.97%)
Apr 11, 2016
6.940
7.060
6.558
6.590
657,779
-0.31(-4.49%)
Apr 08, 2016
7.100
7.149
6.750
6.900
1,025,781
-0.04(-0.58%)
Apr 07, 2016
6.740
7.120
6.640
6.940
1,322,459
+0.20(+2.97%)
Apr 06, 2016
6.340
6.750
6.340
6.740
1,275,508
+0.42(+6.65%)
Apr 05, 2016
6.270
6.480
6.180
6.320
641,217
+0.01(+0.16%)
Apr 04, 2016
6.310
6.650
6.240
6.310
1,113,541
+0.10(+1.61%)
Apr 01, 2016
6.010
6.250
5.910
6.210
613,519
+0.16(+2.64%)
Mar 31, 2016
5.720
6.230
5.720
6.050
1,243,385
+0.31(+5.40%)
Mar 30, 2016
5.730
6.120
5.690
5.740
863,363
+0.09(+1.59%)
Mar 29, 2016
5.440
5.750
5.120
5.650
903,321
+0.29(+5.41%)
Mar 28, 2016
5.590
5.620
5.230
5.360
472,927
-0.13(-2.37%)
Mar 24, 2016
5.310
5.490
5.490
5.490
530,200
+0.11(+2.04%)
Mar 23, 2016
5.920
6.020
5.360
5.380
789,612
-0.58(-9.73%)
Mar 22, 2016
5.650
6.000
5.600
5.960
1,095,924
+0.24(+4.20%)
Mar 21, 2016
5.350
5.770
5.260
5.720
888,232
+0.35(+6.52%)
Mar 18, 2016
5.100
5.390
4.920
5.370
2,092,992
+0.22(+4.27%)
Mar 17, 2016
5.380
5.500
4.990
5.150
1,471,514
-0.23(-4.28%)
Mar 16, 2016
5.500
5.640
5.220
5.380
828,311
-0.14(-2.54%)
Mar 15, 2016
6.020
6.020
5.500
5.520
935,423
-0.56(-9.21%)
Mar 14, 2016
5.960
6.230
5.950
6.080
689,424
+0.08(+1.33%)
Mar 11, 2016
5.660
6.010
5.610
6.000
893,332
+0.42(+7.53%)
Mar 10, 2016
5.900
5.940
5.530
5.580
840,986
-0.25(-4.29%)
Mar 09, 2016
6.150
6.250
5.640
5.830
975,018
-0.28(-4.58%)
Mar 08, 2016
6.630
6.670
5.990
6.110
898,275
-0.56(-8.40%)
Mar 07, 2016
6.040
6.680
5.910
6.670
1,224,993
+0.63(+10.43%)
Mar 04, 2016
5.920
6.290
5.790
6.040
953,395
+0.12(+2.03%)
Mar 03, 2016
6.120
6.340
5.870
5.920
1,010,585
-0.19(-3.11%)
Mar 02, 2016
5.430
6.110
5.406
6.110
1,246,419
+0.63(+11.50%)
Mar 01, 2016
5.310
5.480
5.140
5.480
869,743
+0.24(+4.58%)
Feb 29, 2016
5.490
5.595
5.235
5.240
1,105,800
-0.22(-4.03%)
Feb 26, 2016
5.160
5.470
5.150
5.460
847,336
+0.35(+6.85%)
Feb 25, 2016
5.340
5.480
4.960
5.110
714,340
-0.17(-3.22%)
Feb 24, 2016
5.200
5.340
4.880
5.280
747,906
-0.02(-0.38%)
Feb 23, 2016
5.630
5.680
5.250
5.300
725,171
-0.35(-6.19%)
Feb 22, 2016
5.420
5.670
5.370
5.650
682,234
+0.33(+6.20%)
Feb 19, 2016
5.270
5.420
5.050
5.320
875,219
+0.00(+0.00%)
Feb 18, 2016
5.710
5.770
5.300
5.320
950,192
-0.31(-5.51%)
Feb 17, 2016
5.520
5.740
5.370
5.630
1,149,673
+0.22(+4.07%)
Feb 16, 2016
5.000
5.420
5.000
5.410
965,967
+0.45(+9.07%)
Feb 12, 2016
4.970
4.960
4.960
4.960
1,416,000
+0.05(+1.02%)
Feb 11, 2016
4.770
5.030
4.650
4.910
1,501,316
-0.01(-0.20%)
Feb 10, 2016
5.340
5.740
4.910
4.920
1,749,347
-0.54(-9.89%)
Feb 09, 2016
5.450
5.660
5.230
5.460
1,008,522
-0.11(-1.97%)
Feb 08, 2016
5.830
5.940
5.440
5.570
1,416,148
-0.09(-1.59%)
Feb 05, 2016
5.960
5.960
5.600
5.660
1,139,493
-0.31(-5.19%)
Feb 04, 2016
5.780
6.280
5.770
5.970
1,065,299
+0.14(+2.40%)
Feb 03, 2016
5.770
5.850
5.420
5.830
1,100,073
+0.07(+1.22%)
Feb 02, 2016
5.870
5.930
5.630
5.760
1,014,697
-0.25(-4.16%)
Feb 01, 2016
6.020
6.140
5.800
6.010
1,114,004
-0.04(-0.66%)
Jan 29, 2016
6.350
6.675
5.930
6.050
996,833
-0.30(-4.72%)
Jan 28, 2016
6.570
6.770
6.180
6.350
1,127,826
-0.15(-2.31%)
Jan 27, 2016
6.530
6.820
6.380
6.500
1,088,584
-0.08(-1.22%)
Jan 26, 2016
6.730
6.750
6.280
6.580
856,010
-0.18(-2.66%)
Jan 25, 2016
6.750
6.965
6.590
6.760
1,436,141
+0.01(+0.15%)
Jan 22, 2016
6.520
6.810
6.445
6.750
1,170,758
+0.39(+6.13%)
Jan 21, 2016
6.240
6.710
6.110
6.360
1,271,311
+0.09(+1.44%)
Jan 20, 2016
5.850
6.390
5.730
6.270
1,542,583
+0.29(+4.85%)
Jan 19, 2016
6.330
6.450
5.820
5.980
1,134,259
-0.29(-4.63%)
Jan 15, 2016
6.010
6.270
6.270
6.270
935,700
-0.10(-1.57%)
Jan 14, 2016
6.250
6.555
5.710
6.370
1,577,488
+0.28(+4.60%)
Jan 13, 2016
7.020
7.130
6.080
6.090
1,630,371
-0.92(-13.12%)
Jan 12, 2016
6.490
7.090
6.450
7.010
2,205,363
+0.59(+9.19%)
Jan 11, 2016
7.480
7.480
6.240
6.420
1,638,296
-0.99(-13.36%)
Jan 08, 2016
7.730
8.000
7.385
7.410
829,502
-0.24(-3.14%)
Jan 07, 2016
7.950
8.130
7.630
7.650
1,413,501
-0.57(-6.93%)
Jan 06, 2016
8.750
8.800
8.090
8.220
1,071,128
-0.69(-7.74%)
Jan 05, 2016
8.970
9.220
8.770
8.910
804,881
-0.04(-0.45%)
Jan 04, 2016
8.920
9.080
8.700
8.950
937,623
-0.18(-1.97%)
Dec 31, 2015
9.360
9.130
9.130
9.130
782,300
-0.27(-2.87%)
Dec 30, 2015
9.420
9.550
9.350
9.400
610,732
-0.08(-0.84%)
Dec 29, 2015
9.240
9.500
9.130
9.480
697,888
+0.29(+3.16%)
Dec 28, 2015
9.350
9.400
9.080
9.190
647,060
-0.20(-2.13%)
Dec 24, 2015
9.330
9.390
9.390
9.390
179,700
+0.05(+0.54%)
Dec 23, 2015
9.280
9.470
9.023
9.340
714,336
+0.14(+1.52%)
Dec 22, 2015
9.380
9.500
9.110
9.200
869,475
-0.11(-1.18%)
Dec 21, 2015
9.660
9.805
9.180
9.310
1,323,546
-0.32(-3.32%)
Dec 18, 2015
9.380
9.830
9.380
9.630
7,393,301
+0.21(+2.23%)
Dec 17, 2015
9.510
9.670
9.250
9.420
933,290
+0.09(+0.96%)
Dec 16, 2015
8.900
9.340
8.800
9.330
801,258
+0.47(+5.30%)
Dec 15, 2015
8.500
8.910
8.330
8.860
799,781
+0.51(+6.11%)
Dec 14, 2015
8.710
8.890
8.290
8.350
1,216,551
-0.33(-3.80%)
Dec 11, 2015
9.070
9.297
8.660
8.680
1,014,250
-0.52(-5.65%)
Dec 10, 2015
9.370
9.450
9.010
9.200
543,370
-0.15(-1.60%)
Dec 09, 2015
9.320
9.670
9.140
9.350
1,314,949
-0.06(-0.64%)
Dec 08, 2015
9.420
9.700
9.020
9.410
1,829,082
-0.28(-2.89%)
Dec 07, 2015
9.200
9.910
9.160
9.690
2,443,718
+0.55(+6.02%)
Dec 04, 2015
8.950
9.150
8.720
9.140
1,310,311
+0.42(+4.82%)
Dec 03, 2015
9.070
9.260
8.660
8.720
1,194,557
-0.35(-3.86%)
Dec 02, 2015
9.130
9.550
8.890
9.070
1,543,929
-0.15(-1.63%)
Dec 01, 2015
8.860
9.300
8.360
9.220
2,524,655
+0.94(+11.35%)
Nov 30, 2015
8.040
8.430
7.910
8.280
1,034,630
+0.29(+3.63%)
Nov 27, 2015
7.670
8.005
7.610
7.990
503,936
+0.41(+5.41%)
Nov 25, 2015
7.290
7.580
7.580
7.580
485,900
+0.33(+4.55%)
Nov 24, 2015
7.280
7.340
7.120
7.250
454,527
-0.04(-0.55%)
Nov 23, 2015
7.120
7.390
7.030
7.290
480,220
+0.19(+2.68%)
Nov 20, 2015
7.160
7.202
7.010
7.100
410,715
-0.02(-0.28%)
Nov 19, 2015
7.360
7.480
7.060
7.120
403,101
-0.28(-3.78%)
Nov 18, 2015
7.210
7.440
7.150
7.400
578,181
+0.24(+3.35%)
Nov 17, 2015
7.300
7.450
7.100
7.160
657,338
-0.09(-1.24%)
Nov 16, 2015
7.410
7.470
7.020
7.250
738,540
-0.19(-2.55%)
Nov 13, 2015
7.390
7.750
7.200
7.440
569,240
+0.05(+0.68%)
Nov 12, 2015
7.280
7.730
7.160
7.390
829,246
+0.08(+1.09%)
Nov 11, 2015
7.590
7.680
7.310
7.310
884,133
-0.27(-3.56%)
Nov 10, 2015
7.980
8.040
7.510
7.580
674,850
-0.40(-5.01%)
Nov 09, 2015
7.990
8.150
7.880
7.980
739,837
+0.03(+0.38%)
Nov 06, 2015
7.640
8.000
7.451
7.950
700,161
+0.24(+3.11%)
Nov 05, 2015
7.770
7.810
7.570
7.710
746,771
-0.07(-0.90%)
Nov 04, 2015
7.930
8.070
7.680
7.780
786,229
-0.12(-1.52%)
Nov 03, 2015
7.830
8.130
7.740
7.900
854,236
+0.02(+0.25%)
Nov 02, 2015
7.130
7.880
7.030
7.880
1,189,301
+0.83(+11.77%)
Oct 30, 2015
7.670
7.900
7.030
7.050
1,501,008
-0.64(-8.32%)
Oct 29, 2015
7.200
8.470
7.160
7.690
2,847,750
+0.55(+7.70%)
Oct 28, 2015
6.800
7.190
6.670
7.140
1,368,806
+0.27(+3.93%)
Oct 27, 2015
6.810
6.950
6.650
6.870
761,555
+0.06(+0.88%)
Oct 26, 2015
7.130
7.190
6.750
6.810
767,224
-0.38(-5.29%)
Oct 23, 2015
6.620
7.580
6.520
7.190
1,716,932
+0.76(+11.82%)
Oct 22, 2015
6.440
6.470
6.120
6.430
788,903
+0.01(+0.16%)
Oct 21, 2015
6.350
6.550
6.050
6.420
900,496
+0.13(+2.07%)
Oct 20, 2015
6.520
6.620
6.120
6.290
903,465
-0.22(-3.38%)
Oct 19, 2015
6.320
6.740
6.270
6.510
891,080
+0.20(+3.17%)
Oct 16, 2015
6.650
6.756
6.122
6.310
1,234,404
-0.32(-4.83%)
Oct 15, 2015
5.940
6.640
5.900
6.630
1,368,267
+0.67(+11.24%)
Oct 14, 2015
5.690
6.170
5.640
5.960
931,309
+0.31(+5.49%)
Oct 13, 2015
5.880
6.110
5.640
5.650
885,262
-0.28(-4.72%)
Oct 12, 2015
5.980
6.025
5.760
5.930
906,966
-0.01(-0.17%)
Oct 09, 2015
5.570
5.990
5.550
5.940
884,232
+0.38(+6.83%)
Oct 08, 2015
5.820
5.894
5.310
5.560
1,580,186
-0.14(-2.46%)
Oct 07, 2015
5.820
5.970
5.490
5.700
1,041,339
+0.03(+0.53%)
Oct 06, 2015
6.030
6.208
5.430
5.670
1,033,321
-0.41(-6.74%)
Oct 05, 2015
5.950
6.320
5.810
6.080
991,408
+0.18(+3.05%)
Oct 02, 2015
5.460
6.030
5.304
5.900
1,455,576
+0.32(+5.73%)
Oct 01, 2015
5.800
5.878
5.300
5.580
1,335,736
-0.06(-1.06%)
Sep 30, 2015
5.740
5.898
5.300
5.640
2,317,979
+0.00(+0.00%)
Sep 29, 2015
6.150
6.570
5.540
5.640
1,963,666
-0.53(-8.59%)
Sep 28, 2015
6.370
6.520
5.910
6.170
2,115,518
-0.21(-3.29%)
Sep 25, 2015
6.860
6.988
6.040
6.380
1,527,462
-0.41(-6.04%)
Sep 24, 2015
6.880
6.990
6.510
6.790
900,920
-0.13(-1.88%)
Sep 23, 2015
6.950
7.150
6.720
6.920
599,335
-0.05(-0.72%)
Sep 22, 2015
6.920
7.015
6.640
6.970
1,106,886
-0.09(-1.27%)
Sep 21, 2015
7.480
7.770
6.930
7.060
1,326,148
-0.29(-3.95%)
Sep 18, 2015
7.540
7.740
7.270
7.350
2,564,250
-0.33(-4.30%)
Sep 17, 2015
7.600
7.710
7.270
7.680
983,510
+0.10(+1.32%)
Sep 16, 2015
7.790
7.930
7.300
7.580
941,168
-0.24(-3.07%)
Sep 15, 2015
7.670
7.910
7.530
7.820
620,428
+0.20(+2.62%)
Sep 14, 2015
7.960
7.980
7.380
7.620
839,072
-0.34(-4.27%)
Sep 11, 2015
7.820
8.029
7.371
7.960
2,018,196
+0.00(+0.00%)
Sep 10, 2015
6.620
9.110
6.610
7.960
9,091,798
+1.42(+21.71%)
Sep 09, 2015
6.920
7.000
6.510
6.540
1,397,057
-0.32(-4.66%)
Sep 08, 2015
6.700
6.860
6.520
6.860
1,031,059
+0.29(+4.41%)
Sep 04, 2015
6.520
6.570
6.570
6.570
2,007,700
-0.06(-0.90%)
Sep 03, 2015
7.150
7.160
6.610
6.630
1,911,190
-0.52(-7.27%)
Sep 02, 2015
7.620
7.710
6.850
7.150
2,394,317
-0.50(-6.54%)
Sep 01, 2015
7.450
7.760
7.340
7.650
2,784,369
+0.09(+1.19%)
Aug 31, 2015
7.620
7.880
7.550
7.560
1,515,328
-0.29(-3.69%)
Aug 28, 2015
7.650
7.890
7.650
7.850
927,476
+0.10(+1.29%)
Aug 27, 2015
7.400
7.820
7.300
7.750
1,541,209
+0.45(+6.16%)
Aug 26, 2015
7.450
7.450
6.650
7.300
1,538,486
+0.12(+1.67%)
Aug 25, 2015
7.650
7.680
7.145
7.180
1,198,949
+0.03(+0.42%)
Aug 24, 2015
7.100
7.790
7.000
7.150
984,149
-0.57(-7.38%)
Aug 21, 2015
7.310
7.920
7.210
7.720
860,214
+0.23(+3.07%)
Aug 20, 2015
7.890
8.050
7.470
7.490
783,211
-0.56(-6.96%)
Aug 19, 2015
8.230
8.290
7.785
8.050
623,545
-0.28(-3.36%)
Aug 18, 2015
8.460
8.510
8.250
8.330
674,407
-0.13(-1.54%)
Aug 17, 2015
8.130
8.470
8.040
8.460
678,351
+0.26(+3.17%)
Aug 14, 2015
8.230
8.450
7.920
8.200
913,570
-0.07(-0.85%)
Aug 13, 2015
7.760
8.420
7.730
8.270
1,205,019
+0.55(+7.12%)
Aug 12, 2015
7.640
7.840
7.380
7.720
741,900
-0.06(-0.77%)
Aug 11, 2015
7.890
8.070
7.620
7.780
602,929
-0.06(-0.77%)
Aug 10, 2015
7.800
8.180
7.670
7.840
979,263
+0.12(+1.55%)
Aug 07, 2015
7.500
7.790
7.410
7.720
1,364,730
+0.13(+1.71%)
Aug 06, 2015
8.570
8.600
7.390
7.590
2,883,889
-1.65(-17.86%)
Aug 05, 2015
9.220
9.440
9.120
9.240
695,544
+0.05(+0.54%)
Aug 04, 2015
9.180
9.350
9.150
9.190
439,320
+0.03(+0.33%)
Aug 03, 2015
9.170
9.340
9.045
9.160
543,974
+0.01(+0.11%)
Jul 31, 2015
8.830
9.300
8.710
9.150
647,888
+0.35(+3.98%)
Jul 30, 2015
8.900
9.070
8.570
8.800
546,784
-0.11(-1.23%)
Jul 29, 2015
9.210
9.220
8.725
8.910
722,006
-0.29(-3.15%)
Jul 28, 2015
9.040
9.240
8.766
9.200
647,612
+0.33(+3.72%)
Jul 27, 2015
9.080
9.090
8.570
8.870
841,746
-0.29(-3.17%)
Jul 24, 2015
8.740
9.430
8.670
9.160
1,502,300
+0.33(+3.74%)
Jul 23, 2015
9.630
9.650
8.780
8.830
2,097,880
-0.77(-8.02%)
Jul 22, 2015
9.620
9.790
9.520
9.600
880,544
-0.11(-1.13%)
Jul 21, 2015
9.920
10.00
9.595
9.710
666,841
-0.25(-2.51%)
Jul 20, 2015
10.27
10.27
9.850
9.960
833,151
-0.24(-2.35%)
Jul 17, 2015
10.15
10.24
9.860
10.20
1,400,318
+0.08(+0.79%)
Jul 16, 2015
10.17
10.30
9.970
10.12
1,117,648
+0.00(+0.00%)
Jul 15, 2015
10.97
11.00
10.04
10.12
881,046
-0.74(-6.81%)
Jul 14, 2015
10.18
10.88
10.13
10.86
826,462
+0.44(+4.22%)
Jul 13, 2015
9.910
10.44
9.910
10.42
804,907
+0.56(+5.68%)
Jul 10, 2015
10.00
10.00
9.730
9.860
447,499
-0.02(-0.20%)
Jul 09, 2015
9.800
9.940
9.670
9.880
645,449
+0.26(+2.70%)
Jul 08, 2015
9.720
9.770
9.520
9.620
853,783
-0.17(-1.74%)
Jul 07, 2015
10.10
10.15
9.720
9.790
831,401
-0.26(-2.59%)
Jul 06, 2015
9.850
10.30
9.820
10.05
818,231
+0.08(+0.80%)
Jul 02, 2015
10.20
9.970
9.970
9.970
762,100
-0.19(-1.87%)
Jul 01, 2015
11.22
11.28
10.06
10.16
1,565,922
-0.93(-8.39%)
Jun 30, 2015
10.58
11.11
10.58
11.09
884,704
+0.74(+7.15%)
Jun 29, 2015
10.49
10.89
10.32
10.35
901,145
-0.50(-4.61%)
Jun 26, 2015
11.22
11.24
10.66
10.85
771,419
-0.31(-2.78%)
Jun 25, 2015
11.16
11.27
11.02
11.16
514,063
+0.05(+0.45%)
Jun 24, 2015
11.33
11.39
11.03
11.11
657,507
-0.23(-2.03%)
Jun 23, 2015
11.47
11.49
11.21
11.34
501,800
-0.10(-0.87%)
Jun 22, 2015
11.07
11.44
11.03
11.44
731,202
+0.46(+4.19%)
Jun 19, 2015
11.23
11.33
10.97
10.98
1,535,168
-0.22(-1.96%)
Jun 18, 2015
10.91
11.26
10.91
11.20
1,083,544
+0.30(+2.75%)
Jun 17, 2015
11.01
11.10
10.82
10.90
785,940
-0.10(-0.91%)
Jun 16, 2015
10.91
11.04
10.79
11.00
1,251,998
+0.12(+1.10%)
Jun 15, 2015
11.70
11.93
10.79
10.88
2,158,610
-1.11(-9.26%)
Jun 12, 2015
12.21
12.27
11.98
11.99
662,618
-0.31(-2.52%)
Jun 11, 2015
12.22
12.37
12.09
12.30
696,048
+0.07(+0.57%)
Jun 10, 2015
12.22
12.43
11.98
12.23
617,474
-0.02(-0.16%)
Jun 09, 2015
12.34
12.48
12.00
12.25
722,626
-0.10(-0.81%)
Jun 08, 2015
12.57
12.70
12.19
12.35
675,740
-0.19(-1.52%)
Jun 05, 2015
12.35
12.62
12.12
12.54
792,753
+0.21(+1.70%)
Jun 04, 2015
12.80
13.11
12.01
12.33
1,463,938
-0.90(-6.80%)
Jun 03, 2015
12.59
13.38
12.34
13.23
1,725,359
+0.70(+5.59%)
Jun 02, 2015
12.32
12.92
12.13
12.53
1,667,402
+0.15(+1.21%)
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.