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
Brainstorm Cell
(NQ:
BCLI
)
0.4393
-0.0607 (-12.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
3.740
3.740
3.640
3.660
33,200
-0.08(-2.14%)
May 30, 2019
3.660
3.785
3.660
3.740
35,407
+0.03(+0.81%)
May 29, 2019
3.700
3.730
3.690
3.710
23,997
-0.04(-1.07%)
May 28, 2019
3.740
3.770
3.720
3.750
57,630
+0.06(+1.49%)
May 24, 2019
3.750
3.750
3.690
3.695
29,500
-0.04(-0.94%)
May 23, 2019
3.770
3.770
3.680
3.730
42,363
-0.04(-1.06%)
May 22, 2019
3.770
3.800
3.750
3.770
35,340
+0.00(+0.00%)
May 21, 2019
3.790
3.820
3.750
3.770
45,591
+0.00(+0.00%)
May 20, 2019
3.870
3.870
3.740
3.770
47,079
-0.12(-3.08%)
May 17, 2019
4.010
4.010
3.819
3.890
31,000
+0.06(+1.57%)
May 16, 2019
3.970
3.970
3.780
3.830
68,290
-0.14(-3.53%)
May 15, 2019
3.900
3.970
3.870
3.970
21,039
+0.07(+1.79%)
May 14, 2019
3.910
3.930
3.870
3.900
14,474
+0.03(+0.78%)
May 13, 2019
3.940
3.960
3.770
3.870
75,351
-0.08(-2.03%)
May 10, 2019
4.020
4.020
3.850
3.950
45,600
-0.07(-1.74%)
May 09, 2019
4.080
4.080
3.900
4.020
72,703
-0.01(-0.25%)
May 08, 2019
4.020
4.040
4.000
4.030
5,737
-0.01(-0.25%)
May 07, 2019
4.020
4.042
3.995
4.040
57,394
+0.05(+1.25%)
May 06, 2019
3.860
4.037
3.860
3.990
69,178
+0.09(+2.31%)
May 03, 2019
3.890
3.920
3.870
3.900
33,300
+0.00(+0.00%)
May 02, 2019
3.910
3.920
3.880
3.900
26,758
+0.00(+0.00%)
May 01, 2019
3.960
3.980
3.890
3.900
41,200
-0.08(-2.01%)
Apr 30, 2019
4.040
4.050
3.929
3.980
41,452
-0.05(-1.24%)
Apr 29, 2019
4.050
4.050
3.962
4.030
49,472
+0.02(+0.50%)
Apr 26, 2019
4.050
4.050
4.010
4.010
35,500
-0.02(-0.50%)
Apr 25, 2019
4.020
4.046
3.970
4.030
23,443
+0.03(+0.75%)
Apr 24, 2019
3.810
4.020
3.780
4.000
84,999
+0.21(+5.54%)
Apr 23, 2019
3.800
3.820
3.770
3.790
20,584
-0.01(-0.26%)
Apr 22, 2019
3.790
3.825
3.750
3.800
32,632
+0.01(+0.26%)
Apr 18, 2019
3.830
3.981
3.755
3.790
48,500
-0.03(-0.79%)
Apr 17, 2019
3.860
3.860
3.660
3.820
73,791
-0.05(-1.29%)
Apr 16, 2019
3.930
3.930
3.850
3.870
34,500
-0.03(-0.77%)
Apr 15, 2019
3.970
4.000
3.860
3.900
70,138
-0.08(-1.89%)
Apr 12, 2019
3.990
4.140
3.975
3.975
32,200
-0.02(-0.38%)
Apr 11, 2019
4.060
4.070
3.970
3.990
54,032
-0.09(-2.21%)
Apr 10, 2019
4.070
4.130
4.070
4.080
42,978
-0.01(-0.24%)
Apr 09, 2019
4.140
4.140
4.064
4.090
44,808
-0.07(-1.68%)
Apr 08, 2019
4.220
4.220
4.120
4.160
46,872
-0.02(-0.39%)
Apr 05, 2019
4.200
4.210
4.160
4.176
44,500
-0.03(-0.80%)
Apr 04, 2019
4.220
4.240
4.170
4.210
43,055
-0.04(-0.94%)
Apr 03, 2019
4.300
4.300
4.210
4.250
54,354
-0.04(-0.93%)
Apr 02, 2019
4.300
4.319
4.230
4.290
60,604
-0.01(-0.23%)
Apr 01, 2019
4.340
4.340
4.220
4.300
102,536
-0.04(-0.92%)
Mar 29, 2019
4.250
4.350
4.190
4.340
96,800
+0.08(+1.88%)
Mar 28, 2019
4.320
4.370
4.230
4.260
104,661
-0.07(-1.62%)
Mar 27, 2019
4.300
4.360
4.270
4.330
58,636
+0.07(+1.64%)
Mar 26, 2019
4.300
4.390
4.200
4.260
310,311
+0.00(+0.00%)
Mar 25, 2019
4.130
4.290
4.110
4.260
268,774
+0.15(+3.65%)
Mar 22, 2019
4.090
4.160
4.022
4.110
113,200
+0.07(+1.73%)
Mar 21, 2019
4.010
4.085
4.010
4.040
41,974
+0.03(+0.75%)
Mar 20, 2019
4.030
4.050
4.001
4.010
37,058
-0.01(-0.25%)
Mar 19, 2019
4.030
4.050
4.000
4.020
27,006
-0.01(-0.25%)
Mar 18, 2019
4.050
4.070
4.013
4.030
45,309
-0.02(-0.49%)
Mar 15, 2019
4.020
4.050
3.990
4.050
86,200
+0.03(+0.75%)
Mar 14, 2019
4.000
4.050
3.980
4.020
68,794
+0.07(+1.77%)
Mar 13, 2019
3.910
3.970
3.910
3.950
58,683
+0.00(+0.00%)
Mar 12, 2019
3.950
4.000
3.900
3.950
59,265
-0.02(-0.50%)
Mar 11, 2019
3.990
4.010
3.960
3.970
57,110
-0.01(-0.25%)
Mar 08, 2019
3.950
4.010
3.900
3.980
45,800
+0.03(+0.76%)
Mar 07, 2019
3.870
3.950
3.850
3.950
27,738
+0.11(+2.86%)
Mar 06, 2019
3.910
3.930
3.810
3.840
54,586
-0.04(-1.03%)
Mar 05, 2019
3.880
3.900
3.850
3.880
85,041
+0.00(+0.00%)
Mar 04, 2019
3.900
3.915
3.840
3.880
54,579
-0.02(-0.51%)
Mar 01, 2019
3.950
3.960
3.850
3.900
50,600
-0.01(-0.25%)
Feb 28, 2019
3.990
3.990
3.850
3.910
104,996
-0.07(-1.76%)
Feb 27, 2019
4.000
4.000
3.950
3.980
25,054
-0.05(-1.24%)
Feb 26, 2019
4.050
4.080
4.010
4.030
85,303
-0.02(-0.49%)
Feb 25, 2019
4.000
4.050
4.000
4.050
45,919
+0.04(+1.00%)
Feb 22, 2019
3.950
4.010
3.920
4.010
96,900
+0.13(+3.35%)
Feb 21, 2019
3.900
3.940
3.850
3.880
37,508
+0.03(+0.78%)
Feb 20, 2019
3.940
3.950
3.850
3.850
66,182
-0.12(-3.02%)
Feb 19, 2019
4.000
4.002
3.870
3.970
72,399
-0.01(-0.25%)
Feb 15, 2019
3.920
4.040
3.880
3.980
157,600
+0.10(+2.58%)
Feb 14, 2019
3.950
3.970
3.861
3.880
73,704
+0.01(+0.26%)
Feb 13, 2019
3.750
3.950
3.750
3.870
139,306
+0.11(+2.93%)
Feb 12, 2019
3.750
3.780
3.730
3.760
16,115
+0.03(+0.80%)
Feb 11, 2019
3.750
3.850
3.730
3.730
38,496
-0.08(-2.10%)
Feb 08, 2019
3.870
3.870
3.760
3.810
69,000
-0.04(-1.04%)
Feb 07, 2019
3.870
4.040
3.810
3.850
143,970
+0.03(+0.79%)
Feb 06, 2019
3.600
3.850
3.600
3.820
138,946
+0.22(+6.11%)
Feb 05, 2019
3.600
3.630
3.560
3.600
32,466
+0.00(+0.00%)
Feb 04, 2019
3.570
3.610
3.410
3.600
97,070
+0.03(+0.84%)
Feb 01, 2019
3.680
3.680
3.560
3.570
43,800
-0.10(-2.72%)
Jan 31, 2019
3.650
3.680
3.650
3.670
39,183
-0.01(-0.27%)
Jan 30, 2019
3.650
3.710
3.650
3.680
55,033
+0.03(+0.82%)
Jan 29, 2019
3.640
3.650
3.585
3.650
33,503
+0.04(+1.11%)
Jan 28, 2019
3.490
3.610
3.460
3.610
53,442
+0.07(+1.98%)
Jan 25, 2019
3.530
3.550
3.510
3.540
34,300
+0.02(+0.57%)
Jan 24, 2019
3.520
3.520
3.450
3.520
17,082
+0.00(+0.00%)
Jan 23, 2019
3.420
3.530
3.380
3.520
45,791
+0.14(+4.14%)
Jan 22, 2019
3.490
3.490
3.333
3.380
67,964
-0.09(-2.59%)
Jan 18, 2019
3.510
3.510
3.460
3.470
14,700
+0.00(+0.00%)
Jan 17, 2019
3.450
3.500
3.430
3.470
26,521
+0.02(+0.58%)
Jan 16, 2019
3.500
3.500
3.420
3.450
30,679
-0.06(-1.71%)
Jan 15, 2019
3.419
3.510
3.419
3.510
35,277
+0.04(+1.15%)
Jan 14, 2019
3.350
3.480
3.350
3.470
42,929
+0.10(+2.97%)
Jan 11, 2019
3.450
3.700
3.330
3.370
558,200
-0.08(-2.32%)
Jan 10, 2019
3.400
3.480
3.367
3.450
31,732
+0.07(+2.07%)
Jan 09, 2019
3.450
3.490
3.380
3.380
35,805
-0.02(-0.59%)
Jan 08, 2019
3.460
3.523
3.360
3.400
48,525
+0.02(+0.59%)
Jan 07, 2019
3.570
3.573
3.380
3.380
46,995
+0.01(+0.30%)
Jan 04, 2019
3.480
3.480
3.370
3.370
36,100
-0.03(-0.88%)
Jan 03, 2019
3.460
3.510
3.350
3.400
66,126
-0.06(-1.73%)
Jan 02, 2019
3.490
3.510
3.311
3.460
92,212
-0.09(-2.54%)
Dec 31, 2018
3.450
3.630
3.400
3.550
176,800
+0.18(+5.34%)
Dec 28, 2018
3.290
3.400
3.210
3.370
66,700
+0.11(+3.37%)
Dec 27, 2018
3.170
3.316
3.170
3.260
73,063
+0.01(+0.31%)
Dec 26, 2018
3.220
3.270
3.220
3.250
40,482
+0.02(+0.62%)
Dec 24, 2018
3.450
3.490
3.175
3.230
84,100
-0.32(-9.01%)
Dec 21, 2018
3.000
3.560
3.000
3.550
119,400
+0.57(+19.13%)
Dec 20, 2018
3.000
3.100
2.980
2.980
69,968
-0.05(-1.65%)
Dec 19, 2018
3.050
3.080
2.980
3.030
62,173
+0.02(+0.66%)
Dec 18, 2018
3.050
3.140
3.000
3.010
71,992
-0.04(-1.31%)
Dec 17, 2018
3.100
3.211
2.990
3.050
159,696
+0.02(+0.66%)
Dec 14, 2018
3.070
3.070
3.000
3.030
42,500
-0.06(-1.94%)
Dec 13, 2018
3.190
3.200
3.060
3.090
22,813
-0.09(-2.83%)
Dec 12, 2018
3.110
3.180
3.070
3.180
42,684
+0.09(+2.91%)
Dec 11, 2018
3.050
3.150
2.980
3.090
43,762
+0.09(+3.00%)
Dec 10, 2018
3.050
3.050
2.920
3.000
68,308
-0.06(-1.96%)
Dec 07, 2018
3.050
3.100
3.050
3.060
17,600
+0.06(+2.00%)
Dec 06, 2018
2.990
3.060
2.950
3.000
50,318
+0.00(+0.00%)
Dec 04, 2018
3.110
3.110
2.990
3.000
65,000
-0.09(-2.91%)
Dec 03, 2018
3.130
3.150
3.050
3.090
35,456
-0.02(-0.64%)
Nov 30, 2018
3.130
3.200
3.110
3.110
37,000
-0.01(-0.32%)
Nov 29, 2018
3.050
3.155
3.050
3.120
18,198
+0.07(+2.30%)
Nov 28, 2018
3.060
3.090
3.020
3.050
30,990
-0.02(-0.65%)
Nov 27, 2018
3.120
3.180
3.060
3.070
37,229
-0.06(-1.92%)
Nov 26, 2018
3.160
3.200
3.080
3.130
16,983
+0.05(+1.62%)
Nov 23, 2018
3.160
3.230
3.070
3.080
30,000
-0.17(-5.23%)
Nov 21, 2018
3.250
3.250
3.250
0
+0.06(+1.88%)
Nov 20, 2018
3.160
3.200
3.030
3.190
39,572
-0.02(-0.62%)
Nov 19, 2018
3.150
3.210
3.100
3.210
33,852
+0.06(+1.90%)
Nov 16, 2018
3.150
3.240
3.130
3.150
10,900
+0.00(+0.00%)
Nov 15, 2018
3.030
3.170
3.020
3.150
20,220
+0.07(+2.44%)
Nov 14, 2018
3.030
3.100
2.980
3.075
64,076
+0.01(+0.16%)
Nov 13, 2018
3.050
3.170
3.040
3.070
30,033
+0.02(+0.66%)
Nov 12, 2018
3.110
3.125
2.970
3.050
80,564
-0.06(-1.93%)
Nov 09, 2018
3.200
3.300
3.110
3.110
27,100
-0.12(-3.72%)
Nov 08, 2018
3.150
3.230
3.130
3.230
28,555
+0.06(+1.75%)
Nov 07, 2018
3.220
3.320
3.135
3.174
50,007
-0.05(-1.42%)
Nov 06, 2018
3.260
3.330
3.217
3.220
17,677
-0.08(-2.42%)
Nov 05, 2018
3.250
3.350
3.250
3.300
20,264
+0.03(+0.92%)
Nov 02, 2018
3.360
3.400
3.230
3.270
15,400
-0.11(-3.25%)
Nov 01, 2018
3.290
3.380
3.210
3.380
69,082
+0.12(+3.84%)
Oct 31, 2018
3.160
3.300
3.120
3.255
42,077
+0.13(+4.33%)
Oct 30, 2018
3.150
3.280
3.120
3.120
86,359
-0.07(-2.19%)
Oct 29, 2018
3.150
3.400
3.150
3.190
122,858
-0.06(-1.85%)
Oct 26, 2018
3.250
3.300
3.220
3.250
34,100
-0.01(-0.31%)
Oct 25, 2018
3.300
3.357
3.210
3.260
58,914
+0.02(+0.62%)
Oct 24, 2018
3.270
3.430
3.200
3.240
89,516
-0.21(-6.09%)
Oct 23, 2018
3.360
3.450
3.150
3.450
118,930
+0.05(+1.47%)
Oct 22, 2018
3.470
3.470
3.350
3.400
57,460
-0.03(-0.87%)
Oct 19, 2018
3.540
3.540
3.430
3.430
59,600
-0.09(-2.56%)
Oct 18, 2018
3.560
3.590
3.500
3.520
31,695
-0.05(-1.40%)
Oct 17, 2018
3.500
3.630
3.500
3.570
29,608
+0.05(+1.42%)
Oct 16, 2018
3.590
3.590
3.500
3.520
78,949
-0.07(-1.95%)
Oct 15, 2018
3.700
3.700
3.500
3.590
40,483
+0.04(+1.13%)
Oct 12, 2018
3.600
3.600
3.500
3.550
62,100
+0.03(+0.85%)
Oct 11, 2018
3.560
3.629
3.500
3.520
69,067
-0.06(-1.68%)
Oct 10, 2018
3.650
3.730
3.570
3.580
71,848
-0.07(-1.92%)
Oct 09, 2018
3.650
3.800
3.650
3.650
43,209
+0.00(+0.00%)
Oct 08, 2018
3.700
3.700
3.570
3.650
110,389
-0.08(-2.14%)
Oct 05, 2018
3.760
3.760
3.700
3.730
59,000
-0.05(-1.32%)
Oct 04, 2018
3.910
3.910
3.700
3.780
62,810
-0.12(-3.08%)
Oct 03, 2018
3.760
3.910
3.760
3.900
52,171
+0.17(+4.56%)
Oct 02, 2018
3.780
3.780
3.700
3.730
59,202
-0.07(-1.84%)
Oct 01, 2018
3.810
3.860
3.780
3.800
17,458
-0.02(-0.52%)
Sep 28, 2018
3.820
3.920
3.820
3.820
24,600
+0.00(+0.00%)
Sep 27, 2018
3.870
3.953
3.820
3.820
44,463
-0.03(-0.78%)
Sep 26, 2018
3.800
3.900
3.800
3.850
52,806
-0.03(-0.77%)
Sep 25, 2018
3.860
3.910
3.860
3.880
35,913
+0.00(+0.00%)
Sep 24, 2018
3.920
3.960
3.870
3.880
66,633
-0.05(-1.27%)
Sep 21, 2018
3.980
3.980
3.910
3.930
34,200
-0.05(-1.26%)
Sep 20, 2018
4.000
4.030
3.960
3.980
30,796
+0.02(+0.51%)
Sep 19, 2018
4.050
4.090
3.950
3.960
25,418
-0.07(-1.74%)
Sep 18, 2018
3.900
4.050
3.900
4.030
38,485
+0.14(+3.60%)
Sep 17, 2018
3.940
3.990
3.890
3.890
36,848
-0.05(-1.27%)
Sep 14, 2018
3.950
4.040
3.940
3.940
43,200
-0.03(-0.76%)
Sep 13, 2018
4.020
4.070
3.960
3.970
54,203
-0.02(-0.63%)
Sep 12, 2018
4.000
4.090
3.995
3.995
42,045
-0.04(-1.11%)
Sep 11, 2018
4.130
4.140
4.000
4.040
31,909
-0.09(-2.18%)
Sep 10, 2018
4.200
4.212
4.100
4.130
41,370
-0.03(-0.72%)
Sep 07, 2018
4.180
4.250
4.150
4.160
158,100
+0.01(+0.24%)
Sep 06, 2018
4.150
4.200
4.100
4.150
191,518
+0.08(+1.97%)
Sep 05, 2018
3.940
4.090
3.940
4.070
60,454
+0.07(+1.75%)
Sep 04, 2018
3.950
4.000
3.923
4.000
31,496
+0.04(+1.01%)
Aug 31, 2018
3.960
3.960
3.960
0
-0.04(-1.00%)
Aug 30, 2018
3.970
4.040
3.950
4.000
32,372
+0.00(+0.00%)
Aug 29, 2018
4.030
4.080
3.970
4.000
43,878
+0.02(+0.50%)
Aug 28, 2018
3.940
4.037
3.930
3.980
38,768
+0.01(+0.25%)
Aug 27, 2018
3.930
4.180
3.920
3.970
38,922
+0.02(+0.51%)
Aug 24, 2018
4.060
4.190
3.890
3.950
106,900
-0.14(-3.42%)
Aug 23, 2018
4.210
4.210
4.030
4.090
164,749
+0.05(+1.24%)
Aug 22, 2018
4.000
4.040
3.980
4.040
30,565
+0.07(+1.76%)
Aug 21, 2018
3.850
3.980
3.800
3.970
51,429
+0.12(+3.12%)
Aug 20, 2018
3.780
3.850
3.750
3.850
39,914
+0.08(+2.12%)
Aug 17, 2018
3.810
3.850
3.710
3.770
30,700
+0.00(+0.00%)
Aug 16, 2018
3.770
3.870
3.730
3.770
197,214
+0.04(+1.07%)
Aug 15, 2018
3.820
3.849
3.700
3.730
125,239
-0.09(-2.36%)
Aug 14, 2018
3.740
3.860
3.730
3.820
48,055
+0.08(+2.14%)
Aug 13, 2018
3.940
3.940
3.710
3.740
118,357
-0.18(-4.59%)
Aug 10, 2018
3.990
4.000
3.860
3.920
24,700
-0.08(-2.00%)
Aug 09, 2018
3.940
4.000
3.928
4.000
5,831
+0.04(+1.01%)
Aug 08, 2018
3.930
3.980
3.810
3.960
49,076
+0.01(+0.25%)
Aug 07, 2018
3.910
4.000
3.910
3.950
41,364
+0.00(+0.00%)
Aug 06, 2018
4.010
4.010
3.901
3.950
34,830
-0.05(-1.25%)
Aug 03, 2018
3.990
4.110
3.920
4.000
38,700
+0.00(+0.00%)
Aug 02, 2018
4.020
4.120
3.980
4.000
95,005
-0.13(-3.15%)
Aug 01, 2018
4.130
4.130
4.000
4.130
40,829
+0.00(+0.00%)
Jul 31, 2018
4.130
4.240
4.060
4.130
20,973
+0.02(+0.49%)
Jul 30, 2018
4.150
4.150
4.030
4.110
41,423
-0.02(-0.48%)
Jul 27, 2018
4.310
4.310
4.100
4.130
43,700
-0.11(-2.59%)
Jul 26, 2018
4.350
4.350
4.230
4.240
40,946
-0.04(-0.93%)
Jul 25, 2018
4.270
4.430
4.220
4.280
119,408
+0.01(+0.23%)
Jul 24, 2018
4.050
4.290
4.040
4.270
63,621
+0.18(+4.40%)
Jul 23, 2018
4.210
4.236
4.000
4.090
44,875
-0.09(-2.15%)
Jul 20, 2018
4.170
4.212
4.160
4.180
24,439
+0.00(+0.00%)
Jul 19, 2018
4.150
4.212
4.100
4.180
16,959
+0.00(+0.00%)
Jul 18, 2018
4.210
4.216
4.150
4.180
30,583
+0.00(+0.00%)
Jul 17, 2018
4.130
4.202
4.100
4.180
26,981
+0.04(+0.97%)
Jul 16, 2018
4.190
4.260
4.100
4.140
27,519
-0.09(-2.13%)
Jul 13, 2018
4.130
4.250
4.130
4.230
24,901
+0.07(+1.68%)
Jul 12, 2018
4.200
4.200
4.150
4.160
14,944
-0.04(-0.95%)
Jul 11, 2018
4.140
4.210
4.100
4.200
41,437
+0.03(+0.72%)
Jul 10, 2018
4.200
4.240
4.160
4.170
29,616
-0.04(-0.95%)
Jul 09, 2018
4.250
4.350
4.100
4.210
30,091
-0.03(-0.71%)
Jul 06, 2018
4.400
4.440
4.180
4.240
129,302
-0.14(-3.20%)
Jul 05, 2018
4.160
4.410
4.160
4.380
179,491
+0.26(+6.31%)
Jul 03, 2018
4.120
4.120
4.120
0
+0.12(+3.00%)
Jul 02, 2018
4.160
4.160
3.920
4.000
111,254
+0.10(+2.56%)
Jun 29, 2018
3.950
3.952
3.850
3.900
97,240
-0.06(-1.52%)
Jun 28, 2018
4.000
4.029
3.850
3.960
71,372
-0.02(-0.50%)
Jun 27, 2018
4.020
4.150
3.900
3.980
106,434
-0.03(-0.75%)
Jun 26, 2018
4.140
4.149
3.939
4.010
142,039
-0.16(-3.84%)
Jun 25, 2018
3.950
4.200
3.810
4.170
182,254
+0.19(+4.77%)
Jun 22, 2018
4.160
4.200
3.900
3.980
185,472
-0.14(-3.40%)
Jun 21, 2018
4.380
4.390
4.060
4.120
266,667
-0.29(-6.58%)
Jun 20, 2018
4.280
4.420
4.220
4.410
67,411
+0.12(+2.80%)
Jun 19, 2018
4.260
4.380
4.190
4.290
87,661
-0.01(-0.23%)
Jun 18, 2018
4.390
4.430
4.250
4.300
62,021
-0.11(-2.49%)
Jun 15, 2018
4.410
4.240
4.410
132,745
+0.00(+0.00%)
Jun 14, 2018
4.520
4.530
4.360
4.410
58,769
-0.09(-2.00%)
Jun 13, 2018
4.400
4.550
4.310
4.500
80,241
+0.07(+1.58%)
Jun 12, 2018
4.600
4.660
4.410
4.430
138,792
-0.17(-3.70%)
Jun 11, 2018
4.590
4.700
4.520
4.600
138,709
-0.02(-0.43%)
Jun 08, 2018
4.720
4.720
4.500
4.620
158,627
-0.09(-1.91%)
Jun 07, 2018
4.970
5.250
4.631
4.710
455,722
-0.45(-8.72%)
Jun 06, 2018
4.970
5.200
4.842
5.160
200,838
+0.18(+3.61%)
Jun 05, 2018
5.120
5.180
4.800
4.980
311,089
-0.18(-3.49%)
Jun 04, 2018
5.250
5.350
5.060
5.160
262,924
-0.03(-0.58%)
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.