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
Cytokinetics
(NQ:
CYTK
)
48.51
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 31, 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, 2019
10.00
10.41
9.890
10.37
541,600
+0.22(+2.17%)
May 30, 2019
10.28
10.28
10.09
10.15
400,303
-0.13(-1.26%)
May 29, 2019
10.07
10.37
9.830
10.28
872,665
+0.12(+1.18%)
May 28, 2019
10.05
10.37
9.810
10.16
500,131
+0.11(+1.09%)
May 24, 2019
9.670
10.38
9.620
10.05
770,900
+0.48(+5.02%)
May 23, 2019
10.38
10.38
9.510
9.570
517,586
-1.01(-9.55%)
May 22, 2019
10.74
10.88
10.57
10.58
284,008
-0.21(-1.95%)
May 21, 2019
10.53
10.95
10.53
10.79
555,686
+0.32(+3.06%)
May 20, 2019
10.29
10.63
10.22
10.47
483,073
+0.06(+0.58%)
May 17, 2019
10.58
10.69
10.22
10.41
360,300
-0.32(-2.98%)
May 16, 2019
10.71
11.33
10.55
10.73
573,401
+0.05(+0.47%)
May 15, 2019
10.32
10.77
10.28
10.68
280,568
+0.25(+2.40%)
May 14, 2019
10.13
10.52
9.930
10.43
412,837
+0.32(+3.17%)
May 13, 2019
9.760
10.76
9.710
10.11
838,783
+0.04(+0.40%)
May 10, 2019
8.880
10.39
8.790
10.07
957,800
+1.06(+11.76%)
May 09, 2019
8.800
9.130
8.580
9.010
406,031
+0.07(+0.78%)
May 08, 2019
9.170
9.170
8.790
8.940
450,617
-0.31(-3.35%)
May 07, 2019
9.370
9.440
9.150
9.250
728,628
-0.23(-2.43%)
May 06, 2019
8.200
9.790
7.760
9.480
1,573,496
+0.63(+7.12%)
May 03, 2019
8.480
8.850
8.390
8.850
478,700
+0.40(+4.73%)
May 02, 2019
8.290
8.460
8.100
8.450
244,431
+0.13(+1.56%)
May 01, 2019
8.860
8.892
8.300
8.320
1,012,203
-0.50(-5.67%)
Apr 30, 2019
9.410
9.450
8.720
8.820
510,658
-0.58(-6.17%)
Apr 29, 2019
9.170
9.440
9.010
9.400
474,435
+0.21(+2.29%)
Apr 26, 2019
9.190
9.420
9.060
9.190
295,600
-0.05(-0.54%)
Apr 25, 2019
9.260
9.470
9.050
9.240
334,317
-0.07(-0.75%)
Apr 24, 2019
9.020
9.460
9.020
9.310
906,657
+0.35(+3.91%)
Apr 23, 2019
8.470
9.200
8.340
8.960
839,625
+0.49(+5.79%)
Apr 22, 2019
8.080
8.510
8.020
8.470
296,088
+0.39(+4.83%)
Apr 18, 2019
7.950
8.230
7.900
8.080
458,300
+0.13(+1.64%)
Apr 17, 2019
8.360
8.360
7.820
7.950
488,651
-0.36(-4.33%)
Apr 16, 2019
8.520
8.580
8.230
8.310
345,679
-0.18(-2.12%)
Apr 15, 2019
8.800
8.860
8.330
8.490
545,510
-0.28(-3.19%)
Apr 12, 2019
8.640
8.830
8.500
8.770
286,300
+0.22(+2.57%)
Apr 11, 2019
8.720
8.720
8.440
8.550
317,522
-0.17(-1.95%)
Apr 10, 2019
8.550
8.750
8.366
8.720
359,951
+0.19(+2.23%)
Apr 09, 2019
8.510
8.750
8.440
8.530
2,448,328
+0.00(+0.00%)
Apr 08, 2019
8.630
8.690
8.380
8.530
359,419
-0.12(-1.39%)
Apr 05, 2019
8.420
8.690
8.375
8.650
198,300
+0.26(+3.10%)
Apr 04, 2019
8.310
8.450
8.170
8.390
210,024
+0.08(+0.96%)
Apr 03, 2019
8.170
8.460
8.160
8.310
288,318
+0.22(+2.72%)
Apr 02, 2019
8.080
8.150
7.920
8.090
549,225
+0.04(+0.50%)
Apr 01, 2019
8.190
8.250
7.970
8.050
812,623
-0.04(-0.49%)
Mar 29, 2019
8.320
8.390
8.000
8.090
188,700
-0.17(-2.06%)
Mar 28, 2019
8.240
8.400
8.130
8.260
184,744
+0.01(+0.12%)
Mar 27, 2019
8.660
8.670
8.230
8.250
233,118
-0.42(-4.84%)
Mar 26, 2019
8.860
9.050
8.540
8.670
304,074
-0.17(-1.92%)
Mar 25, 2019
8.700
8.930
8.400
8.840
373,689
+0.09(+1.03%)
Mar 22, 2019
8.900
9.240
8.710
8.750
470,600
-0.09(-1.02%)
Mar 21, 2019
10.13
10.26
8.710
8.840
2,418,569
-1.35(-13.25%)
Mar 20, 2019
8.900
10.44
8.850
10.19
2,418,285
+1.63(+19.04%)
Mar 19, 2019
8.300
8.600
8.200
8.560
427,543
+0.33(+4.01%)
Mar 18, 2019
7.860
8.270
7.700
8.230
645,507
+0.44(+5.65%)
Mar 15, 2019
7.550
7.890
7.490
7.790
1,118,300
+0.27(+3.59%)
Mar 14, 2019
7.060
7.550
7.050
7.520
637,423
+0.47(+6.67%)
Mar 13, 2019
6.810
7.080
6.690
7.050
750,036
+0.28(+4.14%)
Mar 12, 2019
6.610
6.810
6.590
6.770
301,594
+0.17(+2.58%)
Mar 11, 2019
6.290
6.600
6.290
6.600
497,760
+0.35(+5.60%)
Mar 08, 2019
5.970
6.270
5.900
6.250
595,100
+0.24(+3.99%)
Mar 07, 2019
5.980
6.160
5.750
6.010
434,472
+0.06(+1.01%)
Mar 06, 2019
6.490
6.500
5.940
5.950
427,980
-0.55(-8.46%)
Mar 05, 2019
6.720
6.740
6.280
6.500
599,124
-0.21(-3.13%)
Mar 04, 2019
7.260
7.350
6.650
6.710
569,987
-0.53(-7.32%)
Mar 01, 2019
7.240
7.320
7.090
7.240
749,900
+0.02(+0.28%)
Feb 28, 2019
7.260
7.365
6.820
7.220
701,966
-0.03(-0.41%)
Feb 27, 2019
7.130
7.380
7.130
7.250
1,213,992
+0.11(+1.54%)
Feb 26, 2019
7.280
7.300
7.100
7.140
946,053
-0.16(-2.19%)
Feb 25, 2019
7.310
7.620
7.280
7.300
855,009
+0.02(+0.27%)
Feb 22, 2019
7.330
7.400
7.180
7.280
1,339,000
+0.07(+0.97%)
Feb 21, 2019
7.350
7.460
7.170
7.210
1,140,534
-0.13(-1.77%)
Feb 20, 2019
7.700
7.700
7.250
7.340
1,091,677
-0.35(-4.55%)
Feb 19, 2019
7.930
8.040
7.550
7.690
391,855
-0.21(-2.66%)
Feb 15, 2019
7.660
7.980
7.660
7.900
726,000
+0.28(+3.67%)
Feb 14, 2019
7.580
7.850
7.580
7.620
372,051
+0.02(+0.26%)
Feb 13, 2019
7.620
8.000
7.590
7.600
312,375
+0.02(+0.26%)
Feb 12, 2019
7.440
7.590
7.370
7.580
221,268
+0.21(+2.85%)
Feb 11, 2019
7.140
7.410
7.090
7.370
323,246
+0.32(+4.54%)
Feb 08, 2019
7.030
7.160
6.985
7.050
202,900
+0.00(+0.00%)
Feb 07, 2019
7.280
7.540
7.020
7.050
313,876
-0.27(-3.69%)
Feb 06, 2019
7.400
7.590
7.240
7.320
204,931
-0.08(-1.08%)
Feb 05, 2019
7.290
7.850
7.270
7.400
408,444
+0.12(+1.65%)
Feb 04, 2019
7.090
7.400
7.090
7.280
213,985
+0.21(+2.97%)
Feb 01, 2019
7.020
7.200
6.960
7.070
201,000
+0.04(+0.57%)
Jan 31, 2019
6.990
7.100
6.860
7.030
144,043
+0.08(+1.15%)
Jan 30, 2019
6.860
7.030
6.740
6.950
253,302
+0.13(+1.91%)
Jan 29, 2019
6.840
6.980
6.710
6.820
147,162
-0.05(-0.73%)
Jan 28, 2019
7.000
7.000
6.800
6.870
190,987
-0.18(-2.55%)
Jan 25, 2019
7.000
7.100
6.845
7.050
162,700
+0.12(+1.73%)
Jan 24, 2019
6.730
7.040
6.660
6.930
145,707
+0.22(+3.28%)
Jan 23, 2019
6.730
6.820
6.580
6.710
264,539
+0.01(+0.15%)
Jan 22, 2019
6.900
6.990
6.640
6.700
236,976
-0.15(-2.19%)
Jan 18, 2019
7.040
7.120
6.770
6.850
186,100
-0.17(-2.42%)
Jan 17, 2019
7.000
7.175
6.950
7.020
178,563
-0.02(-0.28%)
Jan 16, 2019
7.080
7.360
6.950
7.040
440,437
+0.02(+0.28%)
Jan 15, 2019
6.890
7.080
6.780
7.020
217,155
+0.04(+0.57%)
Jan 14, 2019
7.220
7.285
6.960
6.980
233,081
-0.30(-4.12%)
Jan 11, 2019
7.380
7.550
7.200
7.280
272,600
-0.13(-1.75%)
Jan 10, 2019
7.310
7.510
7.200
7.410
250,633
+0.06(+0.82%)
Jan 09, 2019
7.760
7.800
7.310
7.350
306,912
-0.37(-4.79%)
Jan 08, 2019
7.160
7.940
7.010
7.720
1,966,139
+0.66(+9.35%)
Jan 07, 2019
7.230
7.630
6.980
7.060
1,276,470
-0.22(-3.02%)
Jan 04, 2019
6.940
7.330
6.880
7.280
264,000
+0.43(+6.28%)
Jan 03, 2019
6.810
7.030
6.660
6.850
362,432
+0.03(+0.44%)
Jan 02, 2019
6.220
6.850
6.150
6.820
233,222
+0.50(+7.91%)
Dec 31, 2018
6.180
6.360
6.150
6.320
317,300
+0.20(+3.27%)
Dec 28, 2018
6.220
6.330
6.060
6.120
213,200
-0.14(-2.24%)
Dec 27, 2018
6.170
6.300
5.900
6.260
307,980
+0.00(+0.00%)
Dec 26, 2018
5.960
6.300
5.920
6.260
283,064
+0.35(+5.92%)
Dec 24, 2018
5.980
6.150
5.900
5.910
158,900
-0.12(-1.99%)
Dec 21, 2018
6.260
6.430
6.020
6.030
849,500
-0.22(-3.52%)
Dec 20, 2018
6.810
6.930
6.190
6.250
362,556
-0.56(-8.22%)
Dec 19, 2018
7.050
7.260
6.700
6.810
222,515
-0.23(-3.27%)
Dec 18, 2018
7.340
7.365
6.950
7.040
253,702
-0.22(-3.03%)
Dec 17, 2018
7.680
7.730
7.210
7.260
222,737
-0.44(-5.71%)
Dec 14, 2018
7.830
8.100
7.680
7.700
323,000
-0.21(-2.65%)
Dec 13, 2018
8.110
8.210
7.820
7.910
251,636
-0.09(-1.12%)
Dec 12, 2018
8.060
8.180
7.960
8.000
149,326
+0.04(+0.50%)
Dec 11, 2018
7.900
8.130
7.750
7.960
230,804
+0.21(+2.71%)
Dec 10, 2018
7.530
7.760
7.430
7.750
178,149
+0.35(+4.73%)
Dec 07, 2018
7.530
7.590
7.250
7.400
287,500
-0.17(-2.25%)
Dec 06, 2018
7.380
7.740
7.200
7.570
284,808
+0.01(+0.13%)
Dec 04, 2018
7.880
8.190
7.540
7.560
459,000
-0.36(-4.55%)
Dec 03, 2018
7.960
8.000
7.540
7.920
269,248
+0.06(+0.76%)
Nov 30, 2018
7.670
7.910
7.640
7.860
281,700
+0.20(+2.61%)
Nov 29, 2018
8.010
8.150
7.640
7.660
208,916
-0.43(-5.32%)
Nov 28, 2018
7.730
8.150
7.580
8.090
302,264
+0.42(+5.48%)
Nov 27, 2018
7.570
7.790
7.490
7.670
178,795
+0.01(+0.13%)
Nov 26, 2018
7.360
7.720
7.360
7.660
173,371
+0.39(+5.36%)
Nov 23, 2018
7.230
7.540
7.180
7.270
122,000
-0.09(-1.22%)
Nov 21, 2018
7.360
7.360
7.360
0
+0.23(+3.23%)
Nov 20, 2018
6.680
7.215
6.670
7.130
320,045
+0.28(+4.09%)
Nov 19, 2018
6.750
6.860
6.530
6.850
642,160
+0.10(+1.48%)
Nov 16, 2018
6.460
6.750
6.360
6.750
323,700
+0.26(+4.01%)
Nov 15, 2018
6.140
6.600
6.135
6.490
300,351
+0.32(+5.19%)
Nov 14, 2018
6.590
6.590
6.020
6.170
375,991
-0.33(-5.08%)
Nov 13, 2018
6.710
6.760
6.480
6.500
286,972
-0.12(-1.81%)
Nov 12, 2018
7.100
7.200
6.500
6.620
410,896
-0.50(-7.02%)
Nov 09, 2018
7.050
7.260
6.970
7.120
1,585,800
+0.01(+0.14%)
Nov 08, 2018
7.530
7.550
7.040
7.110
257,904
-0.52(-6.82%)
Nov 07, 2018
7.170
7.700
7.170
7.630
603,141
+0.56(+7.92%)
Nov 06, 2018
6.870
7.300
6.870
7.070
310,937
+0.23(+3.36%)
Nov 05, 2018
7.310
7.520
6.770
6.840
1,726,584
-0.56(-7.57%)
Nov 02, 2018
7.000
7.590
6.840
7.400
717,000
+0.47(+6.78%)
Nov 01, 2018
6.680
7.000
6.630
6.930
428,207
+0.24(+3.59%)
Oct 31, 2018
6.750
6.825
6.580
6.690
261,753
+0.09(+1.36%)
Oct 30, 2018
6.640
6.810
6.350
6.600
217,655
-0.01(-0.15%)
Oct 29, 2018
6.920
6.920
6.400
6.610
304,613
-0.16(-2.36%)
Oct 26, 2018
6.970
6.980
6.600
6.770
608,100
-0.39(-5.45%)
Oct 25, 2018
6.610
7.270
6.610
7.160
259,503
+0.62(+9.48%)
Oct 24, 2018
7.200
7.280
6.480
6.540
312,989
-0.68(-9.42%)
Oct 23, 2018
7.050
7.420
6.650
7.220
481,788
+0.08(+1.12%)
Oct 22, 2018
7.450
7.450
7.000
7.140
208,740
-0.12(-1.65%)
Oct 19, 2018
7.800
8.110
7.210
7.260
332,900
-0.52(-6.68%)
Oct 18, 2018
8.330
8.430
7.740
7.780
1,053,246
-0.57(-6.83%)
Oct 17, 2018
8.490
8.690
8.260
8.350
242,121
-0.31(-3.58%)
Oct 16, 2018
7.710
8.750
7.650
8.660
441,388
+1.04(+13.65%)
Oct 15, 2018
7.610
7.750
7.310
7.620
177,669
+0.01(+0.13%)
Oct 12, 2018
7.600
7.710
7.470
7.610
171,600
+0.16(+2.15%)
Oct 11, 2018
7.530
7.780
7.440
7.450
188,860
-0.11(-1.46%)
Oct 10, 2018
7.790
7.970
7.530
7.560
248,777
-0.31(-3.94%)
Oct 09, 2018
8.110
8.390
7.810
7.870
271,316
-0.34(-4.14%)
Oct 08, 2018
8.510
8.660
8.070
8.210
328,606
-0.39(-4.53%)
Oct 05, 2018
8.800
8.840
8.310
8.600
286,600
-0.44(-4.87%)
Oct 04, 2018
9.140
9.140
8.830
9.040
185,536
-0.25(-2.69%)
Oct 03, 2018
8.990
9.430
8.870
9.290
239,576
+0.36(+4.03%)
Oct 02, 2018
8.980
9.082
8.770
8.930
328,186
-0.08(-0.89%)
Oct 01, 2018
9.920
9.950
8.930
9.010
364,146
-0.84(-8.53%)
Sep 28, 2018
9.800
10.00
9.700
9.850
343,200
+0.05(+0.51%)
Sep 27, 2018
9.350
10.00
9.300
9.800
250,464
+0.50(+5.38%)
Sep 26, 2018
9.150
9.500
9.025
9.300
220,078
+0.15(+1.64%)
Sep 25, 2018
9.100
9.250
9.050
9.150
171,463
+0.15(+1.67%)
Sep 24, 2018
8.550
9.300
8.550
9.000
503,476
+0.50(+5.88%)
Sep 21, 2018
8.100
8.500
7.850
8.500
1,265,700
+0.35(+4.29%)
Sep 20, 2018
8.350
8.500
7.950
8.150
286,790
-0.20(-2.40%)
Sep 19, 2018
8.500
8.600
8.250
8.350
356,914
-0.15(-1.76%)
Sep 18, 2018
8.150
8.600
8.150
8.500
210,598
+0.30(+3.66%)
Sep 17, 2018
8.350
8.425
8.025
8.200
210,242
-0.18(-2.09%)
Sep 14, 2018
8.100
8.450
7.950
8.375
365,500
+0.28(+3.40%)
Sep 13, 2018
7.800
8.250
7.650
8.100
167,986
+0.30(+3.85%)
Sep 12, 2018
7.500
7.850
7.350
7.800
187,363
+0.35(+4.70%)
Sep 11, 2018
8.000
8.100
7.400
7.450
195,352
-0.55(-6.87%)
Sep 10, 2018
7.950
8.050
7.700
8.000
195,923
+0.15(+1.91%)
Sep 07, 2018
8.050
8.250
7.750
7.850
189,200
-0.20(-2.48%)
Sep 06, 2018
8.000
8.300
7.950
8.050
305,671
+0.00(+0.00%)
Sep 05, 2018
7.900
8.150
7.755
8.050
188,699
+0.15(+1.90%)
Sep 04, 2018
7.900
8.200
7.750
7.900
247,756
+0.00(+0.00%)
Aug 31, 2018
7.900
7.900
7.900
0
+0.35(+4.64%)
Aug 30, 2018
7.550
7.750
7.500
7.550
214,889
+0.00(+0.00%)
Aug 29, 2018
7.300
7.650
7.175
7.550
322,825
+0.35(+4.86%)
Aug 28, 2018
7.200
7.300
7.050
7.200
320,191
-0.05(-0.69%)
Aug 27, 2018
7.250
7.477
7.200
7.250
245,801
+0.10(+1.40%)
Aug 24, 2018
7.150
7.250
7.000
7.150
200,600
+0.05(+0.70%)
Aug 23, 2018
7.350
7.500
7.100
7.100
168,890
-0.30(-4.05%)
Aug 22, 2018
7.250
7.500
7.250
7.400
181,729
+0.05(+0.68%)
Aug 21, 2018
7.100
7.350
7.100
7.350
279,678
+0.30(+4.26%)
Aug 20, 2018
7.200
7.250
7.050
7.050
128,570
-0.15(-2.08%)
Aug 17, 2018
7.050
7.300
6.950
7.200
259,100
+0.10(+1.41%)
Aug 16, 2018
7.100
7.200
6.900
7.100
225,985
+0.05(+0.71%)
Aug 15, 2018
7.050
7.150
6.900
7.050
203,218
+0.00(+0.00%)
Aug 14, 2018
6.900
7.075
6.850
7.050
133,464
+0.15(+2.17%)
Aug 13, 2018
7.000
7.025
6.800
6.900
230,378
-0.10(-1.43%)
Aug 10, 2018
6.950
7.100
6.875
7.000
210,400
+0.05(+0.72%)
Aug 09, 2018
7.100
7.200
6.850
6.950
155,123
-0.20(-2.80%)
Aug 08, 2018
7.050
7.200
6.650
7.150
283,776
+0.05(+0.70%)
Aug 07, 2018
6.750
7.100
6.600
7.100
251,440
+0.45(+6.77%)
Aug 06, 2018
6.450
6.650
6.350
6.650
224,476
+0.25(+3.91%)
Aug 03, 2018
7.000
7.000
6.400
6.400
353,600
-0.62(-8.90%)
Aug 02, 2018
6.850
7.050
6.800
7.025
266,670
-0.02(-0.35%)
Aug 01, 2018
6.600
7.050
6.205
7.050
488,116
-0.30(-4.08%)
Jul 31, 2018
7.350
7.500
7.200
7.350
313,324
-0.10(-1.34%)
Jul 30, 2018
7.550
7.600
7.300
7.450
229,788
+0.00(+0.00%)
Jul 27, 2018
8.150
8.150
7.150
7.450
428,700
-0.45(-5.70%)
Jul 26, 2018
7.900
7.950
7.650
7.900
186,193
+0.00(+0.00%)
Jul 25, 2018
7.950
8.150
7.800
7.900
575,120
-0.10(-1.25%)
Jul 24, 2018
8.500
8.600
7.975
8.000
247,815
-0.50(-5.88%)
Jul 23, 2018
8.900
8.900
8.300
8.500
246,446
-0.30(-3.41%)
Jul 20, 2018
8.900
9.000
8.700
8.800
149,654
-0.10(-1.12%)
Jul 19, 2018
8.850
8.995
8.725
8.900
241,727
+0.05(+0.56%)
Jul 18, 2018
8.850
8.900
8.650
8.850
144,223
+0.05(+0.57%)
Jul 17, 2018
8.900
9.050
8.750
8.800
119,289
-0.10(-1.12%)
Jul 16, 2018
9.200
9.325
8.800
8.900
150,326
-0.40(-4.30%)
Jul 13, 2018
9.200
9.350
9.100
9.300
150,469
+0.10(+1.09%)
Jul 12, 2018
9.150
9.350
9.075
9.200
254,393
+0.10(+1.10%)
Jul 11, 2018
9.100
9.350
9.050
9.100
130,898
-0.15(-1.62%)
Jul 10, 2018
9.150
9.300
9.125
9.250
188,865
+0.20(+2.21%)
Jul 09, 2018
9.350
9.450
9.050
9.050
191,900
-0.30(-3.21%)
Jul 06, 2018
9.200
9.400
9.150
9.350
202,538
+0.20(+2.19%)
Jul 05, 2018
9.050
9.300
8.850
9.150
188,862
+0.05(+0.55%)
Jul 03, 2018
9.100
9.100
9.100
0
+0.40(+4.60%)
Jul 02, 2018
8.350
8.700
8.250
8.700
207,923
+0.40(+4.82%)
Jun 29, 2018
8.250
8.450
8.100
8.300
340,348
+0.10(+1.22%)
Jun 28, 2018
8.150
8.300
7.900
8.200
517,770
+0.00(+0.00%)
Jun 27, 2018
8.400
8.400
8.175
8.200
289,023
-0.15(-1.80%)
Jun 26, 2018
8.750
8.750
8.300
8.350
251,280
-0.30(-3.47%)
Jun 25, 2018
8.150
8.750
8.150
8.650
538,589
+0.25(+2.98%)
Jun 22, 2018
8.300
8.600
8.050
8.400
969,977
+0.20(+2.44%)
Jun 21, 2018
8.450
8.500
8.075
8.200
458,370
-0.20(-2.38%)
Jun 20, 2018
8.300
8.500
7.900
8.400
512,681
+0.05(+0.60%)
Jun 19, 2018
8.150
8.350
8.000
8.350
647,061
+0.10(+1.21%)
Jun 18, 2018
9.200
9.200
7.950
8.250
1,681,110
-1.65(-16.67%)
Jun 15, 2018
10.00
9.450
9.900
1,481,887
+0.45(+4.76%)
Jun 14, 2018
9.150
9.500
9.010
9.450
375,403
+0.30(+3.28%)
Jun 13, 2018
9.000
9.400
8.800
9.150
391,742
+0.10(+1.10%)
Jun 12, 2018
9.050
9.200
8.950
9.050
306,142
+0.00(+0.00%)
Jun 11, 2018
8.550
9.400
8.550
9.050
628,561
+0.50(+5.85%)
Jun 08, 2018
8.750
8.800
8.550
8.550
205,145
-0.20(-2.29%)
Jun 07, 2018
8.950
9.000
8.750
8.750
178,158
-0.25(-2.78%)
Jun 06, 2018
9.000
9.100
8.750
9.000
194,191
+0.05(+0.56%)
Jun 05, 2018
8.200
9.025
8.050
8.950
367,365
+0.75(+9.15%)
Jun 04, 2018
8.900
8.900
8.150
8.200
313,598
-0.70(-7.87%)
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.