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
Aveo Pharmaceuticals
(NQ:
AVEO
)
15.00
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 19, 2023
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 29, 2020
7.610
8.980
7.051
8.160
3,380,400
-1.05(-11.40%)
May 28, 2020
8.770
9.290
8.340
9.210
794,025
+0.46(+5.26%)
May 27, 2020
10.10
10.32
7.780
8.750
1,062,540
-1.24(-12.41%)
May 26, 2020
9.950
10.71
9.620
9.990
987,333
+0.52(+5.49%)
May 22, 2020
9.070
9.580
9.010
9.470
403,200
+0.42(+4.64%)
May 21, 2020
9.030
9.430
8.900
9.050
357,452
-0.01(-0.11%)
May 20, 2020
8.800
9.480
8.800
9.060
487,542
+0.41(+4.74%)
May 19, 2020
8.760
9.040
8.610
8.650
271,899
-0.15(-1.70%)
May 18, 2020
8.990
9.193
8.430
8.800
459,663
+0.13(+1.50%)
May 15, 2020
8.350
8.831
8.280
8.670
306,900
+0.27(+3.21%)
May 14, 2020
7.800
8.680
7.520
8.400
394,369
+0.59(+7.55%)
May 13, 2020
8.390
8.490
7.610
7.810
521,322
-0.55(-6.58%)
May 12, 2020
8.760
9.070
8.300
8.360
496,955
-0.38(-4.35%)
May 11, 2020
8.190
8.950
8.140
8.740
674,973
+0.55(+6.72%)
May 08, 2020
8.270
8.590
7.880
8.190
431,500
-0.01(-0.12%)
May 07, 2020
7.860
8.450
7.680
8.200
700,419
+0.49(+6.36%)
May 06, 2020
7.340
8.140
7.280
7.710
458,451
+0.27(+3.63%)
May 05, 2020
8.140
8.390
7.300
7.440
1,341,222
-0.70(-8.60%)
May 04, 2020
7.180
8.850
7.120
8.140
3,455,074
+0.87(+11.97%)
May 01, 2020
6.740
7.490
6.530
7.270
1,679,800
+0.73(+11.16%)
Apr 30, 2020
5.160
7.790
4.800
6.540
6,692,013
+1.34(+25.77%)
Apr 29, 2020
4.280
5.250
4.120
5.200
887,616
+1.06(+25.60%)
Apr 28, 2020
4.180
4.340
3.970
4.140
135,255
-0.04(-0.96%)
Apr 27, 2020
4.160
4.250
4.080
4.180
148,313
+0.06(+1.46%)
Apr 24, 2020
4.100
4.190
3.970
4.120
115,400
+0.09(+2.23%)
Apr 23, 2020
3.970
4.150
3.910
4.030
134,509
+0.06(+1.51%)
Apr 22, 2020
3.900
4.050
3.890
3.970
92,189
+0.11(+2.85%)
Apr 21, 2020
3.900
3.990
3.600
3.860
147,645
-0.06(-1.53%)
Apr 20, 2020
4.020
4.230
3.880
3.920
249,083
-0.11(-2.73%)
Apr 17, 2020
4.140
4.140
3.975
4.030
112,900
+0.04(+1.00%)
Apr 16, 2020
3.980
4.150
3.940
3.990
106,647
-0.05(-1.24%)
Apr 15, 2020
3.940
4.140
3.790
4.040
140,048
+0.04(+1.00%)
Apr 14, 2020
3.900
4.120
3.730
4.000
263,108
+0.15(+3.90%)
Apr 13, 2020
3.810
3.900
3.620
3.850
135,063
+0.10(+2.67%)
Apr 09, 2020
3.790
3.890
3.670
3.750
142,200
+0.08(+2.18%)
Apr 08, 2020
3.670
3.780
3.550
3.670
196,435
+0.04(+1.10%)
Apr 07, 2020
3.730
3.790
3.500
3.630
205,458
+0.06(+1.68%)
Apr 06, 2020
3.560
3.900
3.510
3.570
226,914
+0.10(+2.88%)
Apr 03, 2020
3.640
3.743
3.440
3.470
136,000
-0.20(-5.45%)
Apr 02, 2020
3.850
3.930
3.550
3.670
171,560
-0.11(-2.91%)
Apr 01, 2020
3.950
3.990
3.750
3.780
317,415
+0.16(+4.42%)
Mar 31, 2020
3.570
3.850
3.560
3.620
139,208
+0.05(+1.40%)
Mar 30, 2020
4.200
4.200
3.550
3.570
282,173
-0.71(-16.59%)
Mar 27, 2020
4.150
4.320
3.852
4.280
295,700
-0.02(-0.47%)
Mar 26, 2020
3.310
4.500
3.240
4.300
1,154,891
+1.26(+41.45%)
Mar 25, 2020
2.800
3.040
2.800
3.040
221,391
+0.31(+11.36%)
Mar 24, 2020
2.730
2.810
2.610
2.730
118,362
+0.11(+4.20%)
Mar 23, 2020
2.620
2.740
2.400
2.620
153,627
+0.00(+0.00%)
Mar 20, 2020
2.770
2.841
2.600
2.620
100,100
-0.05(-1.87%)
Mar 19, 2020
2.510
2.870
2.230
2.670
171,717
+0.07(+2.69%)
Mar 18, 2020
2.860
2.990
2.500
2.600
180,660
-0.26(-9.09%)
Mar 17, 2020
3.090
3.220
2.800
2.860
192,262
-0.17(-5.61%)
Mar 16, 2020
2.750
3.290
2.750
3.030
123,408
-0.21(-6.48%)
Mar 13, 2020
2.840
3.400
2.500
3.240
369,100
+0.47(+16.97%)
Mar 12, 2020
3.030
3.150
2.770
2.770
337,625
-0.72(-20.63%)
Mar 11, 2020
3.840
3.850
3.350
3.490
220,765
-0.37(-9.59%)
Mar 10, 2020
3.830
4.080
3.600
3.860
205,267
+0.13(+3.49%)
Mar 09, 2020
4.070
4.150
3.560
3.730
270,736
-0.50(-11.82%)
Mar 06, 2020
4.430
4.550
4.200
4.230
249,300
-0.30(-6.62%)
Mar 05, 2020
4.660
4.700
4.370
4.530
126,394
-0.15(-3.21%)
Mar 04, 2020
4.460
4.800
4.440
4.680
145,754
+0.30(+6.85%)
Mar 03, 2020
4.700
4.790
4.360
4.380
161,624
-0.31(-6.61%)
Mar 02, 2020
4.460
4.730
4.404
4.690
173,137
+0.29(+6.59%)
Feb 28, 2020
4.510
4.617
4.300
4.400
297,400
-0.29(-6.18%)
Feb 27, 2020
4.870
4.970
4.560
4.690
226,603
-0.27(-5.44%)
Feb 26, 2020
4.920
4.970
4.700
4.960
267,955
+0.06(+1.22%)
Feb 25, 2020
5.250
5.350
4.760
4.900
292,069
-0.26(-5.04%)
Feb 24, 2020
5.250
5.400
5.125
5.160
209,659
-0.16(-3.01%)
Feb 21, 2020
5.220
5.350
5.030
5.320
275,600
+0.07(+1.33%)
Feb 20, 2020
5.430
6.030
5.000
5.250
594,644
+4.72(+896.02%)
Feb 19, 2020
0.5500
0.5694
0.5103
0.5271
4,151,655
-0.04(-7.53%)
Feb 18, 2020
0.5600
0.5900
0.5600
0.5700
1,328,393
+0.01(+1.99%)
Feb 14, 2020
0.5760
0.5777
0.5510
0.5589
1,399,200
-0.02(-3.64%)
Feb 13, 2020
0.5500
0.5800
0.5400
0.5800
1,929,446
+0.04(+6.46%)
Feb 12, 2020
0.5517
0.5598
0.5400
0.5448
1,606,091
-0.01(-0.95%)
Feb 11, 2020
0.5700
0.5700
0.5400
0.5500
777,769
-0.01(-1.42%)
Feb 10, 2020
0.5300
0.5649
0.5300
0.5579
1,822,582
+0.04(+7.08%)
Feb 07, 2020
0.5505
0.5599
0.5100
0.5210
709,800
-0.03(-5.27%)
Feb 06, 2020
0.5700
0.5700
0.5400
0.5500
927,113
-0.01(-1.79%)
Feb 05, 2020
0.5500
0.5700
0.5200
0.5600
1,249,115
+0.03(+5.12%)
Feb 04, 2020
0.5200
0.5750
0.5001
0.5327
2,611,153
+0.02(+4.04%)
Feb 03, 2020
0.5010
0.5250
0.4840
0.5120
1,564,323
-0.00(-0.68%)
Jan 31, 2020
0.5000
0.5299
0.4653
0.5155
3,272,500
-0.00(-0.87%)
Jan 30, 2020
0.5300
0.5500
0.5200
0.5200
1,028,042
-0.00(-0.91%)
Jan 29, 2020
0.5650
0.5799
0.4826
0.5248
4,969,243
-0.01(-1.00%)
Jan 28, 2020
0.6144
0.6200
0.5208
0.5301
2,837,384
-0.07(-12.06%)
Jan 27, 2020
0.5900
0.6300
0.5900
0.6028
1,331,823
+0.01(+2.00%)
Jan 24, 2020
0.6150
0.6150
0.5801
0.5910
1,043,300
-0.01(-2.15%)
Jan 23, 2020
0.6051
0.6297
0.5970
0.6040
1,324,275
-0.00(-0.23%)
Jan 22, 2020
0.6150
0.6200
0.6030
0.6054
781,595
-0.01(-2.04%)
Jan 21, 2020
0.6400
0.6450
0.6100
0.6180
1,952,162
-0.02(-2.77%)
Jan 17, 2020
0.6614
0.6700
0.6250
0.6356
1,756,000
-0.03(-5.13%)
Jan 16, 2020
0.6400
0.6700
0.6400
0.6700
757,299
+0.03(+4.33%)
Jan 15, 2020
0.6350
0.6600
0.6350
0.6422
861,046
-0.00(-0.34%)
Jan 14, 2020
0.6700
0.6700
0.6300
0.6444
1,355,715
-0.00(-0.05%)
Jan 13, 2020
0.6800
0.6830
0.6500
0.6447
850,937
-0.03(-4.35%)
Jan 10, 2020
0.6900
0.6900
0.6700
0.6740
795,000
-0.02(-2.32%)
Jan 09, 2020
0.6800
0.7000
0.6700
0.6900
884,312
+0.01(+1.47%)
Jan 08, 2020
0.6800
0.6900
0.6700
0.6800
901,464
+0.00(+0.00%)
Jan 07, 2020
0.6700
0.7000
0.6500
0.6800
1,319,684
+0.02(+2.26%)
Jan 06, 2020
0.6250
0.6750
0.6150
0.6650
1,381,297
+0.04(+6.91%)
Jan 03, 2020
0.6281
0.6300
0.6182
0.6220
728,300
-0.01(-1.27%)
Jan 02, 2020
0.6400
0.6400
0.6200
0.6300
916,569
+0.01(+0.91%)
Dec 31, 2019
0.6030
0.6450
0.6000
0.6243
1,353,700
-0.01(-0.90%)
Dec 30, 2019
0.6400
0.6400
0.6100
0.6300
2,303,744
-0.02(-3.49%)
Dec 27, 2019
0.6454
0.6598
0.6302
0.6528
1,110,500
+0.01(+1.15%)
Dec 26, 2019
0.6600
0.6600
0.6402
0.6454
1,022,917
-0.01(-0.81%)
Dec 24, 2019
0.6500
0.6652
0.6300
0.6507
1,047,400
+0.00(+0.11%)
Dec 23, 2019
0.6500
0.6600
0.6400
0.6500
1,366,180
-0.02(-2.50%)
Dec 20, 2019
0.6700
0.6700
0.6451
0.6667
1,020,800
-0.00(-0.43%)
Dec 19, 2019
0.6600
0.6700
0.6511
0.6696
676,888
+0.01(+0.77%)
Dec 18, 2019
0.6745
0.6745
0.6401
0.6645
994,190
-0.01(-1.48%)
Dec 17, 2019
0.7000
0.7000
0.6526
0.6745
1,360,582
-0.04(-5.00%)
Dec 16, 2019
0.6700
0.7200
0.6500
0.7100
1,276,158
+0.04(+5.34%)
Dec 13, 2019
0.6967
0.7034
0.6600
0.6740
1,770,600
-0.03(-4.18%)
Dec 12, 2019
0.7000
0.7100
0.6900
0.7034
982,698
-0.01(-0.93%)
Dec 11, 2019
0.7100
0.7200
0.6900
0.7100
977,011
-0.01(-1.39%)
Dec 10, 2019
0.7200
0.7300
0.6921
0.7200
956,323
+0.01(+1.02%)
Dec 09, 2019
0.7500
0.7502
0.6910
0.7127
1,315,881
-0.04(-5.58%)
Dec 06, 2019
0.7750
0.7750
0.7500
0.7548
702,900
-0.01(-1.18%)
Dec 05, 2019
0.7600
0.7700
0.7400
0.7638
837,788
+0.01(+1.84%)
Dec 04, 2019
0.7486
0.7640
0.7307
0.7500
1,076,290
+0.01(+1.35%)
Dec 03, 2019
0.7700
0.7800
0.7000
0.7400
1,682,854
-0.02(-2.66%)
Dec 02, 2019
0.7800
0.8200
0.7530
0.7602
2,879,868
+0.00(+0.03%)
Nov 29, 2019
0.7137
0.7700
0.7003
0.7600
1,552,400
+0.05(+7.04%)
Nov 27, 2019
0.7000
0.7249
0.6800
0.7100
2,884,900
+0.04(+5.97%)
Nov 26, 2019
0.6400
0.6700
0.6200
0.6700
3,203,788
+0.06(+10.54%)
Nov 25, 2019
0.6106
0.6226
0.5930
0.6061
1,134,356
-0.01(-1.61%)
Nov 22, 2019
0.5900
0.6300
0.5900
0.6160
1,159,800
+0.01(+0.98%)
Nov 21, 2019
0.6200
0.6400
0.5700
0.6100
2,272,111
-0.01(-1.61%)
Nov 20, 2019
0.6300
0.6500
0.6200
0.6200
1,293,573
-0.01(-1.59%)
Nov 19, 2019
0.6700
0.6700
0.6200
0.6300
1,763,649
-0.03(-4.55%)
Nov 18, 2019
0.6500
0.6700
0.6400
0.6600
2,619,935
+0.03(+4.53%)
Nov 15, 2019
0.6500
0.6600
0.6312
0.6314
1,237,100
-0.01(-1.96%)
Nov 14, 2019
0.7000
0.7000
0.6000
0.6440
3,558,439
-0.06(-8.85%)
Nov 13, 2019
0.5623
0.7300
0.5598
0.7065
9,034,712
+0.15(+26.09%)
Nov 12, 2019
0.5850
0.6390
0.5494
0.5603
8,376,388
+0.05(+8.80%)
Nov 11, 2019
0.5100
0.5197
0.4850
0.5150
1,857,970
+0.01(+0.98%)
Nov 08, 2019
0.5200
0.5200
0.5000
0.5100
1,318,900
-0.00(-0.78%)
Nov 07, 2019
0.5100
0.5400
0.5000
0.5140
2,507,257
-0.02(-3.02%)
Nov 06, 2019
0.5500
0.5500
0.4700
0.5300
5,354,325
-0.03(-4.50%)
Nov 05, 2019
0.5600
0.5894
0.5511
0.5550
3,640,452
-0.01(-2.63%)
Nov 04, 2019
0.5600
0.6600
0.5500
0.5700
16,699,375
-0.32(-36.28%)
Nov 01, 2019
0.9091
0.9091
0.8815
0.8946
628,600
-0.01(-0.93%)
Oct 31, 2019
0.8800
0.9145
0.8750
0.9030
598,833
+0.03(+3.79%)
Oct 30, 2019
0.8800
0.9200
0.8700
0.8700
652,790
+0.00(+0.00%)
Oct 29, 2019
0.9200
0.9200
0.8400
0.8700
1,292,981
-0.05(-5.43%)
Oct 28, 2019
0.9200
0.9400
0.9100
0.9200
725,171
+0.00(+0.21%)
Oct 25, 2019
0.9120
0.9297
0.9100
0.9181
668,700
-0.01(-1.34%)
Oct 24, 2019
0.9400
0.9495
0.9100
0.9306
688,563
-0.02(-2.04%)
Oct 23, 2019
0.9400
0.9500
0.9200
0.9500
947,151
+0.01(+1.06%)
Oct 22, 2019
0.9500
0.9500
0.9200
0.9400
638,442
+0.00(+0.00%)
Oct 21, 2019
0.9500
0.9500
0.9200
0.9400
1,154,152
+0.03(+3.30%)
Oct 18, 2019
0.9500
0.9595
0.8900
0.9100
1,187,100
-0.01(-1.09%)
Oct 17, 2019
0.9300
0.9600
0.8700
0.9200
1,490,813
+0.00(+0.00%)
Oct 16, 2019
0.8300
0.9500
0.8200
0.9200
2,872,439
+0.10(+12.20%)
Oct 15, 2019
0.8300
0.8300
0.8200
0.8200
483,049
+0.00(+0.00%)
Oct 14, 2019
0.8200
0.8400
0.8100
0.8200
399,892
-0.01(-1.09%)
Oct 11, 2019
0.8363
0.8400
0.8207
0.8290
348,300
+0.01(+0.75%)
Oct 10, 2019
0.7900
0.8400
0.7900
0.8228
540,381
+0.01(+1.52%)
Oct 09, 2019
0.8050
0.8270
0.7720
0.8105
714,457
+0.00(+0.06%)
Oct 08, 2019
0.8300
0.8400
0.8100
0.8100
629,529
-0.02(-2.41%)
Oct 07, 2019
0.8300
0.8600
0.8300
0.8300
613,445
-0.01(-0.62%)
Oct 04, 2019
0.8600
0.8800
0.8276
0.8352
698,500
-0.02(-2.88%)
Oct 03, 2019
0.8400
0.8600
0.8200
0.8600
555,199
+0.03(+3.61%)
Oct 02, 2019
0.8400
0.8500
0.8300
0.8300
440,659
+0.00(+0.00%)
Oct 01, 2019
0.8700
0.8700
0.8200
0.8300
865,217
-0.01(-1.72%)
Sep 30, 2019
0.8823
0.8823
0.8250
0.8445
1,088,261
-0.02(-2.14%)
Sep 27, 2019
0.8500
0.8812
0.8100
0.8630
1,757,600
-0.01(-0.80%)
Sep 26, 2019
0.9100
0.9200
0.8200
0.8700
1,941,542
-0.04(-4.40%)
Sep 25, 2019
0.9700
0.9700
0.9000
0.9100
1,953,720
-0.04(-4.21%)
Sep 24, 2019
0.9900
1.000
0.9300
0.9500
1,577,084
-0.04(-4.04%)
Sep 23, 2019
1.040
1.050
0.9900
0.9900
3,067,376
+0.01(+1.49%)
Sep 20, 2019
0.9598
1.010
0.9510
0.9755
1,718,100
+0.02(+1.61%)
Sep 19, 2019
1.000
1.010
0.9500
0.9600
951,930
-0.04(-4.00%)
Sep 18, 2019
1.080
1.080
0.9900
1.000
3,461,637
-0.05(-4.76%)
Sep 17, 2019
1.000
1.120
1.000
1.050
7,469,224
+0.06(+6.06%)
Sep 16, 2019
0.9500
1.010
0.9200
0.9900
6,045,825
+0.05(+5.62%)
Sep 13, 2019
0.9100
0.9700
0.8519
0.9373
3,378,100
+0.02(+1.88%)
Sep 12, 2019
0.9700
0.9800
0.8900
0.9200
4,054,043
-0.06(-6.12%)
Sep 11, 2019
0.9400
1.040
0.9200
0.9800
9,928,452
+0.06(+6.00%)
Sep 10, 2019
0.9000
1.080
0.8650
0.9245
36,192,600
+0.22(+30.86%)
Sep 09, 2019
0.6750
0.7220
0.6700
0.7065
1,205,058
+0.03(+4.67%)
Sep 06, 2019
0.6779
0.6900
0.6600
0.6750
653,800
-0.00(-0.62%)
Sep 05, 2019
0.6700
0.6900
0.6603
0.6792
559,566
+0.01(+1.98%)
Sep 04, 2019
0.6713
0.6885
0.6601
0.6660
511,833
-0.01(-1.55%)
Sep 03, 2019
0.6880
0.6900
0.6701
0.6765
532,669
-0.01(-1.40%)
Aug 30, 2019
0.7000
0.7151
0.6850
0.6861
552,200
-0.01(-1.99%)
Aug 29, 2019
0.6900
0.7200
0.6900
0.7000
949,388
+0.01(+1.42%)
Aug 28, 2019
0.6900
0.7099
0.6800
0.6902
647,426
-0.01(-1.40%)
Aug 27, 2019
0.6700
0.7300
0.6700
0.7000
1,903,647
+0.03(+4.48%)
Aug 26, 2019
0.6800
0.6900
0.6700
0.6700
481,172
+0.01(+1.27%)
Aug 23, 2019
0.6840
0.6840
0.6600
0.6616
734,600
-0.03(-4.12%)
Aug 22, 2019
0.7000
0.7100
0.6800
0.6900
524,822
+0.00(+0.00%)
Aug 21, 2019
0.6800
0.7200
0.6800
0.6900
1,869,876
+0.01(+1.47%)
Aug 20, 2019
0.6800
0.7000
0.6700
0.6800
922,781
+0.01(+0.74%)
Aug 19, 2019
0.6755
0.6975
0.6551
0.6750
1,645,213
+0.01(+1.18%)
Aug 16, 2019
0.6600
0.6800
0.6510
0.6671
1,049,000
+0.00(+0.32%)
Aug 15, 2019
0.6500
0.6650
0.6450
0.6650
1,084,292
+0.00(+0.51%)
Aug 14, 2019
0.6600
0.6750
0.6365
0.6616
1,381,146
+0.00(+0.24%)
Aug 13, 2019
0.6400
0.6800
0.6300
0.6600
1,546,388
+0.01(+1.51%)
Aug 12, 2019
0.6536
0.6650
0.6250
0.6502
1,032,817
+0.00(+0.14%)
Aug 09, 2019
0.6800
0.6900
0.6300
0.6493
1,755,200
-0.02(-3.09%)
Aug 08, 2019
0.6700
0.6900
0.6400
0.6700
1,404,561
+0.01(+1.36%)
Aug 07, 2019
0.6700
0.6899
0.6500
0.6610
1,085,886
+0.00(+0.15%)
Aug 06, 2019
0.7000
0.7000
0.6500
0.6600
1,098,155
-0.01(-1.21%)
Aug 05, 2019
0.6640
0.7153
0.6522
0.6681
1,549,007
-0.02(-3.19%)
Aug 02, 2019
0.6900
0.7044
0.6550
0.6901
2,138,100
+0.02(+3.00%)
Aug 01, 2019
0.6700
0.7800
0.6600
0.6700
16,288,402
+0.05(+7.93%)
Jul 31, 2019
0.6208
0.6490
0.6200
0.6208
1,035,646
-0.01(-1.46%)
Jul 30, 2019
0.6200
0.6300
0.5800
0.6300
1,798,782
+0.01(+1.88%)
Jul 29, 2019
0.6364
0.6447
0.5879
0.6184
1,830,977
-0.02(-3.22%)
Jul 26, 2019
0.6700
0.6700
0.6250
0.6390
2,256,200
-0.03(-3.94%)
Jul 25, 2019
0.7000
0.7000
0.6630
0.6652
1,729,497
-0.02(-3.59%)
Jul 24, 2019
0.6800
0.7000
0.6700
0.6900
1,289,627
+0.01(+1.65%)
Jul 23, 2019
0.6900
0.6900
0.6600
0.6788
2,838,170
-0.01(-1.62%)
Jul 22, 2019
0.7000
0.7100
0.6800
0.6900
3,319,541
-0.02(-2.82%)
Jul 19, 2019
0.7500
0.7500
0.7100
0.7100
1,969,400
-0.01(-1.53%)
Jul 18, 2019
0.7889
0.7889
0.7200
0.7210
2,341,841
-0.04(-5.31%)
Jul 17, 2019
0.7450
0.8200
0.7400
0.7614
5,861,814
+0.02(+2.89%)
Jul 16, 2019
0.7300
0.7400
0.7100
0.7400
1,719,491
+0.01(+1.34%)
Jul 15, 2019
0.7000
0.7500
0.6916
0.7302
3,426,213
+0.03(+4.27%)
Jul 12, 2019
0.7200
0.7275
0.6912
0.7003
1,705,700
-0.02(-2.74%)
Jul 11, 2019
0.7100
0.7300
0.7100
0.7200
1,054,731
+0.00(+0.00%)
Jul 10, 2019
0.7300
0.7400
0.7100
0.7200
1,432,343
-0.01(-0.69%)
Jul 09, 2019
0.7080
0.7500
0.6856
0.7250
3,696,189
+0.03(+3.57%)
Jul 08, 2019
0.6900
0.7400
0.6800
0.7000
4,149,498
+0.02(+2.64%)
Jul 05, 2019
0.6800
0.6890
0.6701
0.6820
1,737,300
-0.01(-0.73%)
Jul 03, 2019
0.6916
0.6950
0.6700
0.6870
1,250,000
+0.00(+0.01%)
Jul 02, 2019
0.6850
0.6990
0.6770
0.6869
936,318
-0.01(-1.87%)
Jul 01, 2019
0.6943
0.7049
0.6630
0.7000
2,762,798
+0.03(+3.98%)
Jun 28, 2019
0.7000
0.7040
0.6600
0.6732
14,367,700
-0.02(-3.37%)
Jun 27, 2019
0.6940
0.7250
0.6800
0.6967
2,071,283
+0.01(+0.84%)
Jun 26, 2019
0.7100
0.7127
0.6900
0.6909
2,651,682
-0.02(-2.69%)
Jun 25, 2019
0.7300
0.7300
0.7000
0.7100
1,759,467
-0.02(-3.12%)
Jun 24, 2019
0.7500
0.7600
0.7005
0.7329
2,885,940
-0.03(-4.15%)
Jun 21, 2019
0.7424
0.7960
0.7200
0.7646
4,695,000
+0.01(+1.95%)
Jun 20, 2019
0.7300
0.7500
0.6900
0.7500
3,008,472
+0.03(+3.71%)
Jun 19, 2019
0.7049
0.7276
0.7000
0.7232
575,348
+0.00(+0.44%)
Jun 18, 2019
0.7200
0.7300
0.7000
0.7200
984,485
+0.00(+0.00%)
Jun 17, 2019
0.7000
0.7300
0.6900
0.7200
1,515,315
+0.02(+2.87%)
Jun 14, 2019
0.7200
0.7400
0.6950
0.6999
1,451,200
-0.01(-1.42%)
Jun 13, 2019
0.7500
0.7600
0.6900
0.7100
1,652,750
-0.05(-6.47%)
Jun 12, 2019
0.6900
0.7700
0.6805
0.7591
2,825,005
+0.07(+9.38%)
Jun 11, 2019
0.7300
0.7384
0.6800
0.6940
1,484,298
-0.03(-3.61%)
Jun 10, 2019
0.7400
0.7500
0.7000
0.7200
1,332,073
-0.00(-0.19%)
Jun 07, 2019
0.7000
0.7497
0.6855
0.7214
1,893,400
+0.02(+3.06%)
Jun 06, 2019
0.7200
0.7300
0.6800
0.7000
3,136,745
-0.06(-7.89%)
Jun 05, 2019
0.8000
0.8200
0.7100
0.7600
2,446,801
-0.06(-7.32%)
Jun 04, 2019
0.8400
0.8500
0.7800
0.8200
2,020,814
-0.03(-3.53%)
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.