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
Antares Pharma
(NQ:
ATRS
)
5.590
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 23, 2022
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 23, 2022
5.590
0
+0.00(+0.00%)
May 20, 2022
5.585
5.590
5.580
5.590
1,763,387
+0.01(+0.18%)
May 19, 2022
5.580
5.590
5.580
5.580
2,613,435
+0.00(+0.00%)
May 18, 2022
5.570
5.580
5.570
5.580
1,350,175
+0.00(+0.00%)
May 17, 2022
5.580
5.580
5.570
5.580
1,414,369
+0.01(+0.18%)
May 16, 2022
5.570
5.580
5.570
5.570
1,583,104
+0.00(+0.00%)
May 13, 2022
5.560
5.580
5.560
5.570
1,831,155
+0.00(+0.00%)
May 12, 2022
5.570
5.580
5.540
5.570
7,111,058
+0.01(+0.18%)
May 11, 2022
5.560
5.570
5.560
5.560
3,336,444
+0.00(+0.00%)
May 10, 2022
5.570
5.570
5.550
5.560
3,244,756
+0.00(+0.00%)
May 09, 2022
5.560
5.570
5.560
5.560
2,642,336
+0.00(+0.00%)
May 06, 2022
5.570
5.580
5.560
5.560
2,332,785
+0.00(+0.00%)
May 05, 2022
5.580
5.590
5.560
5.560
4,898,524
-0.03(-0.54%)
May 04, 2022
5.590
5.590
5.570
5.590
3,301,536
+0.00(+0.00%)
May 03, 2022
5.580
5.590
5.570
5.590
3,273,315
+0.00(+0.00%)
May 02, 2022
5.560
5.590
5.560
5.590
6,810,282
+0.02(+0.45%)
Apr 29, 2022
5.560
5.570
5.560
5.565
6,739,257
+0.01(+0.09%)
Apr 28, 2022
5.570
5.570
5.560
5.560
5,891,351
-0.01(-0.18%)
Apr 27, 2022
5.560
5.570
5.560
5.570
6,965,238
+0.01(+0.18%)
Apr 26, 2022
5.570
5.570
5.560
5.560
8,455,413
+0.00(+0.00%)
Apr 25, 2022
5.560
5.570
5.560
5.560
3,500,413
-0.01(-0.18%)
Apr 22, 2022
5.570
5.570
5.550
5.570
13,741,426
+0.00(+0.00%)
Apr 21, 2022
5.570
5.570
5.550
5.570
7,915,108
+0.01(+0.18%)
Apr 20, 2022
5.570
5.570
5.560
5.560
9,847,245
+0.00(+0.00%)
Apr 19, 2022
5.560
5.580
5.550
5.560
8,564,109
-0.01(-0.18%)
Apr 18, 2022
5.560
5.570
5.550
5.570
9,221,589
+0.01(+0.18%)
Apr 14, 2022
5.570
5.580
5.550
5.560
20,796,200
-0.02(-0.36%)
Apr 13, 2022
5.550
5.590
5.550
5.580
117,267,560
+1.84(+49.20%)
Apr 12, 2022
3.800
3.820
3.720
3.740
565,966
-0.01(-0.27%)
Apr 11, 2022
3.940
3.940
3.750
3.750
876,264
-0.19(-4.82%)
Apr 08, 2022
4.040
4.050
3.940
3.940
545,172
-0.10(-2.48%)
Apr 07, 2022
3.990
4.050
3.950
4.040
500,561
+0.08(+2.02%)
Apr 06, 2022
3.980
4.060
3.960
3.960
533,612
-0.07(-1.74%)
Apr 05, 2022
3.950
4.048
3.950
4.030
677,664
+0.09(+2.28%)
Apr 04, 2022
4.040
4.050
3.934
3.940
526,864
-0.09(-2.23%)
Apr 01, 2022
4.100
4.140
4.015
4.030
1,005,384
-0.07(-1.71%)
Mar 31, 2022
4.060
4.140
4.040
4.100
899,593
+0.03(+0.74%)
Mar 30, 2022
4.100
4.165
4.050
4.070
841,364
-0.02(-0.49%)
Mar 29, 2022
4.150
4.186
4.060
4.090
1,478,701
-0.04(-0.97%)
Mar 28, 2022
4.050
4.140
4.010
4.130
1,506,212
+0.08(+1.98%)
Mar 25, 2022
4.050
4.120
4.020
4.050
950,100
-0.01(-0.25%)
Mar 24, 2022
4.000
4.060
3.985
4.060
706,209
+0.06(+1.50%)
Mar 23, 2022
3.950
4.135
3.920
4.000
2,049,992
+0.06(+1.52%)
Mar 22, 2022
3.940
3.955
3.920
3.940
1,071,975
+0.01(+0.25%)
Mar 21, 2022
3.920
3.970
3.880
3.930
666,424
-0.02(-0.51%)
Mar 18, 2022
3.950
3.980
3.910
3.950
1,408,204
+0.00(+0.00%)
Mar 17, 2022
3.810
4.000
3.800
3.950
922,312
+0.11(+2.86%)
Mar 16, 2022
3.850
3.850
3.740
3.840
506,066
+0.03(+0.79%)
Mar 15, 2022
3.810
3.879
3.805
3.810
517,988
+0.00(+0.00%)
Mar 14, 2022
3.910
3.935
3.800
3.810
868,548
-0.08(-2.06%)
Mar 11, 2022
3.900
3.958
3.845
3.890
928,750
-0.02(-0.51%)
Mar 10, 2022
3.850
3.950
3.830
3.910
562,204
+0.01(+0.26%)
Mar 09, 2022
3.830
3.940
3.810
3.900
845,109
+0.15(+4.00%)
Mar 08, 2022
3.880
3.880
3.750
3.750
1,210,937
-0.11(-2.85%)
Mar 07, 2022
3.880
3.987
3.829
3.860
1,149,042
-0.04(-1.03%)
Mar 04, 2022
3.750
3.900
3.710
3.900
1,477,124
+0.10(+2.63%)
Mar 03, 2022
3.700
3.930
3.660
3.800
1,454,429
+0.26(+7.34%)
Mar 02, 2022
3.470
3.560
3.470
3.540
756,726
+0.08(+2.31%)
Mar 01, 2022
3.500
3.540
3.430
3.460
634,343
-0.04(-1.14%)
Feb 28, 2022
3.470
3.530
3.440
3.500
589,302
+0.01(+0.29%)
Feb 25, 2022
3.430
3.520
3.460
3.490
477,430
+0.06(+1.75%)
Feb 24, 2022
3.270
3.433
3.240
3.430
720,591
+0.06(+1.78%)
Feb 23, 2022
3.460
3.490
3.360
3.370
619,172
-0.08(-2.32%)
Feb 22, 2022
3.460
3.490
3.390
3.450
496,101
-0.04(-1.15%)
Feb 18, 2022
3.490
0
-0.09(-2.51%)
Feb 17, 2022
3.640
3.660
3.570
3.580
499,727
-0.08(-2.19%)
Feb 16, 2022
3.690
3.690
3.605
3.660
335,569
-0.05(-1.35%)
Feb 15, 2022
3.690
3.740
3.670
3.710
554,746
+0.08(+2.20%)
Feb 14, 2022
3.600
3.670
3.565
3.630
580,385
+0.05(+1.40%)
Feb 11, 2022
3.630
3.660
3.570
3.580
839,474
-0.07(-1.92%)
Feb 10, 2022
3.600
3.675
3.590
3.650
750,542
+0.03(+0.83%)
Feb 09, 2022
3.600
3.650
3.580
3.620
1,352,775
+0.03(+0.84%)
Feb 08, 2022
3.510
3.590
3.510
3.590
526,705
+0.08(+2.28%)
Feb 07, 2022
3.410
3.550
3.410
3.510
792,993
+0.08(+2.33%)
Feb 04, 2022
3.400
3.450
3.349
3.430
785,631
+0.03(+0.88%)
Feb 03, 2022
3.410
3.370
3.400
706,139
-0.06(-1.73%)
Feb 02, 2022
3.410
3.470
3.340
3.460
619,038
+0.04(+1.17%)
Feb 01, 2022
3.400
3.430
3.320
3.420
702,849
+0.18(+5.56%)
Jan 28, 2022
3.140
3.240
3.110
3.240
787,653
+0.07(+2.21%)
Jan 27, 2022
3.250
3.300
3.165
3.170
678,043
-0.08(-2.46%)
Jan 26, 2022
3.320
3.370
3.182
3.250
1,066,068
-0.06(-1.81%)
Jan 25, 2022
3.340
3.350
3.265
3.310
610,691
-0.10(-2.93%)
Jan 24, 2022
3.250
3.410
3.220
3.410
1,073,850
+0.14(+4.28%)
Jan 21, 2022
3.320
3.377
3.270
3.270
796,905
-0.08(-2.39%)
Jan 20, 2022
3.430
3.480
3.350
3.350
509,640
-0.07(-2.05%)
Jan 19, 2022
3.430
3.490
3.420
3.420
643,339
-0.01(-0.29%)
Jan 18, 2022
3.582
3.582
3.430
3.430
766,352
-0.14(-3.92%)
Jan 14, 2022
3.570
0
+0.03(+0.85%)
Jan 13, 2022
3.580
3.585
3.495
3.540
513,350
-0.02(-0.56%)
Jan 12, 2022
3.530
3.620
3.495
3.560
905,712
+0.05(+1.42%)
Jan 11, 2022
3.490
3.520
3.450
3.510
482,868
+0.02(+0.57%)
Jan 10, 2022
3.460
3.500
3.385
3.490
470,743
+0.03(+0.87%)
Jan 07, 2022
3.430
3.460
3.350
3.460
775,894
+0.08(+2.37%)
Jan 06, 2022
3.430
3.450
3.360
3.380
384,499
-0.02(-0.59%)
Jan 05, 2022
3.500
3.520
3.400
3.400
475,139
-0.10(-2.86%)
Jan 04, 2022
3.590
3.590
3.480
3.500
481,426
-0.07(-1.96%)
Jan 03, 2022
3.570
3.620
3.530
3.570
343,324
+0.00(+0.00%)
Dec 31, 2021
3.610
3.640
3.540
3.570
436,297
-0.02(-0.56%)
Dec 30, 2021
3.540
3.670
3.540
3.590
561,441
+0.04(+1.13%)
Dec 29, 2021
3.580
3.590
3.510
3.550
571,472
+0.00(+0.00%)
Dec 28, 2021
3.560
3.580
3.510
3.550
682,057
+0.02(+0.57%)
Dec 27, 2021
3.580
3.590
3.505
3.530
376,517
-0.03(-0.84%)
Dec 23, 2021
3.520
3.580
3.500
3.560
414,282
+0.07(+2.01%)
Dec 22, 2021
3.480
3.510
3.440
3.490
606,116
-0.02(-0.57%)
Dec 21, 2021
3.380
3.505
3.340
3.510
799,222
+0.15(+4.46%)
Dec 20, 2021
3.250
3.380
3.205
3.360
819,167
+0.06(+1.82%)
Dec 17, 2021
3.260
3.350
3.180
3.300
2,195,120
+0.04(+1.23%)
Dec 16, 2021
3.290
3.352
3.235
3.260
1,154,159
+0.00(+0.00%)
Dec 15, 2021
3.160
3.280
3.160
3.260
835,700
+0.08(+2.52%)
Dec 14, 2021
3.200
3.222
3.160
3.180
900,262
-0.03(-0.93%)
Dec 13, 2021
3.200
3.235
3.140
3.210
706,347
-0.02(-0.62%)
Dec 10, 2021
3.280
3.310
3.210
3.230
521,572
-0.04(-1.22%)
Dec 09, 2021
3.320
3.340
3.250
3.270
772,049
-0.08(-2.39%)
Dec 08, 2021
3.350
3.385
3.320
3.350
432,666
+0.01(+0.30%)
Dec 07, 2021
3.270
3.380
3.240
3.340
469,977
+0.08(+2.45%)
Dec 06, 2021
3.180
3.270
3.120
3.260
595,574
+0.11(+3.49%)
Dec 03, 2021
3.270
3.270
3.110
3.150
680,699
-0.11(-3.37%)
Dec 02, 2021
3.210
3.280
3.180
3.260
654,453
+0.08(+2.52%)
Dec 01, 2021
3.270
3.320
3.180
3.180
749,979
-0.05(-1.55%)
Nov 30, 2021
3.210
3.260
3.150
3.230
861,942
-0.01(-0.31%)
Nov 29, 2021
3.340
3.350
3.200
3.240
642,605
-0.06(-1.82%)
Nov 26, 2021
3.370
3.420
3.270
3.300
508,772
-0.12(-3.51%)
Nov 24, 2021
3.390
3.440
3.370
3.420
312,794
+0.01(+0.29%)
Nov 23, 2021
3.420
3.470
3.380
3.410
583,132
-0.01(-0.29%)
Nov 22, 2021
3.540
3.580
3.400
3.420
828,484
-0.11(-3.12%)
Nov 19, 2021
3.390
3.560
3.390
3.530
788,464
+0.13(+3.82%)
Nov 18, 2021
3.460
3.410
3.370
3.400
895,272
-0.06(-1.73%)
Nov 17, 2021
3.510
3.560
3.430
3.460
584,242
-0.08(-2.26%)
Nov 16, 2021
3.590
3.600
3.490
3.540
839,810
-0.06(-1.67%)
Nov 15, 2021
3.630
3.640
3.530
3.600
620,259
-0.02(-0.55%)
Nov 12, 2021
3.800
3.800
3.610
3.620
592,511
-0.14(-3.72%)
Nov 11, 2021
3.780
3.790
3.745
3.760
321,032
-0.02(-0.53%)
Nov 10, 2021
3.830
3.780
429,873
-0.10(-2.58%)
Nov 09, 2021
3.800
3.910
3.770
3.880
1,343,678
+0.04(+1.04%)
Nov 08, 2021
3.830
3.865
3.800
3.840
470,964
+0.04(+1.05%)
Nov 05, 2021
3.660
3.810
3.630
3.800
1,299,437
+0.14(+3.83%)
Nov 04, 2021
3.850
3.920
3.600
3.660
1,222,000
-0.26(-6.63%)
Nov 03, 2021
3.740
3.940
3.720
3.920
948,292
+0.21(+5.66%)
Nov 02, 2021
3.840
3.850
3.690
3.710
799,750
-0.08(-2.11%)
Nov 01, 2021
3.750
3.800
3.745
3.790
433,174
+0.05(+1.34%)
Oct 29, 2021
3.560
3.750
3.540
3.740
963,921
+0.20(+5.65%)
Oct 28, 2021
3.500
3.600
3.500
3.540
341,684
+0.06(+1.72%)
Oct 27, 2021
3.550
3.575
3.470
3.480
465,526
-0.09(-2.52%)
Oct 26, 2021
3.680
3.570
624,791
-0.11(-2.99%)
Oct 25, 2021
3.720
3.745
3.650
3.680
442,058
-0.05(-1.34%)
Oct 22, 2021
3.760
3.760
3.690
3.730
357,940
-0.02(-0.53%)
Oct 21, 2021
3.660
3.800
3.660
3.750
747,877
+0.09(+2.46%)
Oct 20, 2021
3.600
3.680
3.600
3.660
408,437
+0.06(+1.67%)
Oct 19, 2021
3.540
3.610
3.530
3.600
350,434
+0.06(+1.69%)
Oct 18, 2021
3.410
3.550
3.400
3.540
544,174
+0.09(+2.61%)
Oct 15, 2021
3.490
3.490
3.440
3.450
596,878
+0.00(+0.00%)
Oct 14, 2021
3.440
3.494
3.420
3.450
320,934
+0.02(+0.58%)
Oct 13, 2021
3.400
3.470
3.400
3.430
301,879
+0.03(+0.88%)
Oct 12, 2021
3.420
3.510
3.400
3.400
665,932
-0.11(-3.13%)
Oct 11, 2021
3.430
3.550
3.410
3.510
424,608
+0.08(+2.33%)
Oct 08, 2021
3.470
3.490
3.360
3.430
594,347
-0.05(-1.44%)
Oct 07, 2021
3.410
3.540
3.400
3.480
819,047
+0.10(+2.96%)
Oct 06, 2021
3.470
3.500
3.330
3.380
984,023
-0.12(-3.43%)
Oct 05, 2021
3.580
3.620
3.500
3.500
521,011
-0.09(-2.51%)
Oct 04, 2021
3.670
3.750
3.550
3.590
600,370
-0.07(-1.91%)
Oct 01, 2021
3.660
3.680
3.590
3.660
686,333
+0.02(+0.55%)
Sep 30, 2021
3.680
3.690
3.630
3.640
359,980
-0.02(-0.55%)
Sep 29, 2021
3.680
3.690
3.610
3.660
257,105
-0.01(-0.27%)
Sep 28, 2021
3.780
3.795
3.670
3.670
432,147
-0.11(-2.91%)
Sep 27, 2021
3.800
3.825
3.760
3.780
483,846
-0.01(-0.26%)
Sep 24, 2021
3.790
3.840
3.770
3.790
291,138
-0.04(-1.04%)
Sep 23, 2021
3.750
3.850
3.730
3.830
750,765
+0.09(+2.41%)
Sep 22, 2021
3.710
3.785
3.700
3.740
466,165
+0.04(+1.08%)
Sep 21, 2021
3.750
3.751
3.640
3.700
595,671
+0.03(+0.82%)
Sep 20, 2021
3.660
3.740
3.630
3.670
508,169
-0.07(-1.87%)
Sep 17, 2021
3.620
3.770
3.620
3.740
1,584,389
+0.13(+3.60%)
Sep 16, 2021
3.640
3.640
3.550
3.610
609,318
-0.04(-1.10%)
Sep 15, 2021
3.630
3.690
3.610
3.650
435,635
+0.02(+0.55%)
Sep 14, 2021
3.680
3.720
3.600
3.630
837,023
-0.04(-1.09%)
Sep 13, 2021
3.770
3.790
3.660
3.670
611,943
-0.05(-1.34%)
Sep 10, 2021
3.850
3.865
3.720
3.720
788,761
-0.11(-2.87%)
Sep 09, 2021
3.830
3.870
3.812
3.830
409,512
+0.00(+0.00%)
Sep 08, 2021
3.930
3.960
3.810
3.830
622,669
-0.13(-3.28%)
Sep 07, 2021
3.920
3.970
3.850
3.960
535,020
+0.04(+1.02%)
Sep 03, 2021
3.920
3.967
3.880
3.920
436,050
+0.00(+0.00%)
Sep 02, 2021
3.910
3.940
3.870
3.920
348,173
+0.01(+0.26%)
Sep 01, 2021
3.960
3.970
3.890
3.910
364,087
-0.03(-0.76%)
Aug 31, 2021
3.960
3.997
3.900
3.940
417,986
-0.03(-0.76%)
Aug 30, 2021
4.000
4.060
3.960
3.970
436,656
-0.03(-0.75%)
Aug 27, 2021
3.870
4.000
3.850
4.000
702,007
+0.16(+4.17%)
Aug 26, 2021
3.910
3.920
3.830
3.840
410,143
-0.06(-1.54%)
Aug 25, 2021
3.960
3.970
3.870
3.900
618,889
-0.06(-1.52%)
Aug 24, 2021
3.950
4.000
3.930
3.960
369,009
+0.01(+0.25%)
Aug 23, 2021
3.840
3.960
3.820
3.950
585,400
+0.12(+3.13%)
Aug 20, 2021
3.730
3.870
3.675
3.830
1,152,592
+0.13(+3.51%)
Aug 19, 2021
3.850
3.890
3.690
3.700
803,499
-0.18(-4.64%)
Aug 18, 2021
3.780
3.990
3.770
3.880
714,685
+0.08(+2.24%)
Aug 17, 2021
3.900
3.921
3.770
3.795
775,647
-0.15(-3.68%)
Aug 16, 2021
3.900
3.940
3.870
3.940
413,807
+0.03(+0.77%)
Aug 13, 2021
3.980
4.000
3.880
3.910
592,264
-0.05(-1.26%)
Aug 12, 2021
3.910
4.010
3.910
3.960
578,658
-0.02(-0.50%)
Aug 11, 2021
3.990
3.990
3.880
3.980
961,928
-0.01(-0.25%)
Aug 10, 2021
4.100
4.110
3.980
3.990
808,269
-0.09(-2.21%)
Aug 09, 2021
4.120
4.145
4.060
4.080
527,703
-0.02(-0.49%)
Aug 06, 2021
4.240
4.260
4.070
4.100
854,106
-0.13(-3.07%)
Aug 05, 2021
4.180
4.300
4.170
4.230
584,537
-0.03(-0.70%)
Aug 04, 2021
4.370
4.420
4.240
4.260
798,379
-0.12(-2.74%)
Aug 03, 2021
4.480
4.480
4.370
4.380
460,967
-0.07(-1.57%)
Aug 02, 2021
4.430
4.500
4.400
4.450
1,010,676
+0.05(+1.14%)
Jul 30, 2021
4.430
4.480
4.400
4.400
639,098
-0.05(-1.12%)
Jul 29, 2021
4.490
4.500
4.430
4.450
481,690
-0.02(-0.45%)
Jul 28, 2021
4.400
4.510
4.380
4.470
643,210
+0.09(+2.05%)
Jul 27, 2021
4.345
4.400
4.330
4.380
329,076
-0.03(-0.68%)
Jul 26, 2021
4.395
4.410
4.320
4.410
464,984
+0.06(+1.38%)
Jul 23, 2021
4.370
4.375
4.230
4.350
356,953
+0.01(+0.23%)
Jul 22, 2021
4.450
4.500
4.330
4.340
836,919
-0.13(-2.91%)
Jul 21, 2021
4.410
4.480
4.390
4.470
459,498
+0.10(+2.29%)
Jul 20, 2021
4.240
4.440
4.190
4.370
871,166
+0.16(+3.80%)
Jul 19, 2021
4.090
4.245
4.070
4.210
637,268
+0.06(+1.45%)
Jul 16, 2021
4.210
4.340
4.130
4.150
814,388
+0.03(+0.73%)
Jul 15, 2021
4.270
4.270
4.061
4.120
1,269,147
-0.15(-3.51%)
Jul 14, 2021
4.430
4.430
4.230
4.270
624,718
-0.12(-2.73%)
Jul 13, 2021
4.480
4.490
4.370
4.390
487,799
-0.09(-2.01%)
Jul 12, 2021
4.410
4.490
4.340
4.480
426,534
+0.05(+1.13%)
Jul 09, 2021
4.350
4.450
4.320
4.430
583,965
+0.12(+2.78%)
Jul 08, 2021
4.330
4.350
4.200
4.310
744,664
-0.08(-1.82%)
Jul 07, 2021
4.510
4.570
4.331
4.390
788,137
-0.20(-4.36%)
Jul 06, 2021
4.500
4.630
4.458
4.590
1,071,406
+0.11(+2.46%)
Jul 02, 2021
4.410
4.500
4.360
4.480
880,393
+0.10(+2.28%)
Jul 01, 2021
4.360
4.430
4.330
4.380
518,850
+0.02(+0.46%)
Jun 30, 2021
4.350
4.425
4.250
4.360
853,564
+0.02(+0.46%)
Jun 29, 2021
4.300
4.350
4.260
4.340
512,567
+0.06(+1.40%)
Jun 28, 2021
4.350
4.430
4.200
4.280
625,452
-0.06(-1.38%)
Jun 25, 2021
4.400
4.430
4.330
4.340
1,848,348
-0.05(-1.14%)
Jun 24, 2021
4.360
4.400
4.340
4.390
501,940
+0.05(+1.15%)
Jun 23, 2021
4.370
4.380
4.280
4.340
628,218
-0.01(-0.23%)
Jun 22, 2021
4.190
4.385
4.120
4.350
982,062
+0.14(+3.33%)
Jun 21, 2021
4.190
4.220
4.100
4.210
757,822
+0.08(+1.94%)
Jun 18, 2021
4.130
4.260
4.070
4.130
3,263,291
-0.06(-1.43%)
Jun 17, 2021
4.150
4.210
4.140
4.190
794,553
+0.00(+0.00%)
Jun 16, 2021
4.110
4.200
4.070
4.190
685,320
+0.05(+1.21%)
Jun 15, 2021
4.220
4.230
4.110
4.140
859,252
-0.09(-2.13%)
Jun 14, 2021
4.450
4.450
4.180
4.230
1,555,757
-0.22(-4.94%)
Jun 11, 2021
4.440
4.460
4.380
4.450
810,759
+0.03(+0.68%)
Jun 10, 2021
4.450
4.490
4.410
4.420
698,920
-0.01(-0.23%)
Jun 09, 2021
4.400
4.472
4.390
4.430
1,013,614
+0.04(+0.91%)
Jun 08, 2021
4.420
4.450
4.321
4.390
936,891
-0.01(-0.23%)
Jun 07, 2021
4.140
4.400
4.110
4.400
1,749,314
+0.28(+6.80%)
Jun 04, 2021
4.080
4.160
4.050
4.120
834,022
+0.06(+1.48%)
Jun 03, 2021
4.090
4.090
4.005
4.060
871,098
-0.04(-0.98%)
Jun 02, 2021
4.140
4.155
4.060
4.100
1,492,918
-0.02(-0.49%)
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.