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
Aptose Bioscns
(NQ:
APTO
)
1.110
+0.030 (+2.78%)
Streaming Delayed Price
Updated: 3:59 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, 2017
1.040
1.040
1.000
1.030
122,644
-0.01(-0.96%)
May 30, 2017
1.030
1.060
1.010
1.040
577,711
+0.00(+0.00%)
May 26, 2017
1.042
1.050
1.030
1.040
116,811
+0.02(+1.96%)
May 25, 2017
1.070
1.070
1.010
1.020
125,533
-0.03(-2.86%)
May 24, 2017
1.000
1.070
1.000
1.050
157,277
+0.03(+2.94%)
May 23, 2017
1.050
1.051
1.000
1.020
196,884
-0.03(-2.86%)
May 22, 2017
1.050
1.070
1.020
1.050
157,183
-0.02(-1.87%)
May 19, 2017
1.060
1.100
1.040
1.070
62,498
-0.01(-0.93%)
May 18, 2017
1.060
1.080
1.010
1.080
189,340
+0.03(+2.86%)
May 17, 2017
1.100
1.100
1.030
1.050
88,093
-0.04(-3.67%)
May 16, 2017
1.070
1.110
1.020
1.090
327,324
+0.01(+0.93%)
May 15, 2017
1.170
1.170
1.060
1.080
252,961
+0.00(+0.00%)
May 12, 2017
1.120
1.130
1.010
1.080
405,406
-0.02(-1.82%)
May 11, 2017
1.200
1.200
1.060
1.100
569,350
-0.10(-8.33%)
May 10, 2017
1.200
1.220
1.150
1.200
292,052
-0.04(-3.23%)
May 09, 2017
1.270
1.280
1.110
1.240
577,468
-0.04(-3.13%)
May 08, 2017
1.320
1.320
1.217
1.280
984,589
+0.03(+2.40%)
May 05, 2017
1.250
1.280
1.180
1.250
1,240,892
-0.05(-3.85%)
May 04, 2017
1.150
1.300
1.110
1.300
4,214,535
+0.25(+23.81%)
May 03, 2017
1.050
1.090
0.9900
1.050
1,072,384
+0.11(+11.48%)
May 02, 2017
0.9730
0.9730
0.9001
0.9419
415,352
+0.04(+4.65%)
May 01, 2017
0.8600
0.9100
0.8563
0.9000
266,587
+0.03(+3.47%)
Apr 28, 2017
0.8900
0.8980
0.8500
0.8698
338,356
-0.00(-0.02%)
Apr 27, 2017
0.8510
0.8900
0.8390
0.8700
486,832
+0.07(+8.76%)
Apr 26, 2017
0.8300
0.8400
0.7800
0.7999
381,690
-0.05(-5.51%)
Apr 25, 2017
0.8820
0.9000
0.8000
0.8465
412,527
+0.01(+0.77%)
Apr 24, 2017
0.9450
0.9450
0.8150
0.8400
283,573
-0.06(-6.67%)
Apr 21, 2017
0.8997
0.9000
0.8600
0.9000
185,033
+0.00(+0.03%)
Apr 20, 2017
0.9140
0.9500
0.8570
0.8997
237,252
-0.01(-1.56%)
Apr 19, 2017
0.9800
0.9800
0.9140
0.9140
160,062
-0.05(-4.85%)
Apr 18, 2017
0.9650
1.030
0.9580
0.9606
175,869
-0.02(-1.76%)
Apr 17, 2017
1.000
1.000
0.9620
0.9778
96,194
-0.00(-0.22%)
Apr 13, 2017
1.020
1.020
0.9769
0.9800
145,905
-0.02(-2.00%)
Apr 12, 2017
1.010
1.010
0.9800
1.000
39,739
+0.00(+0.00%)
Apr 11, 2017
1.020
1.030
0.9850
1.000
253,614
+0.00(+0.00%)
Apr 10, 2017
1.000
1.010
0.9803
1.000
110,025
+0.00(+0.00%)
Apr 07, 2017
0.9741
1.040
0.9500
1.000
234,439
-0.01(-0.99%)
Apr 06, 2017
1.000
1.010
0.9700
1.010
260,271
+0.02(+2.03%)
Apr 05, 2017
1.010
1.010
0.9000
0.9899
367,342
-0.01(-1.01%)
Apr 04, 2017
1.010
1.020
0.9900
1.000
214,672
-0.03(-2.91%)
Apr 03, 2017
1.050
1.050
1.000
1.030
272,273
+0.01(+0.98%)
Mar 31, 2017
1.040
1.050
1.010
1.020
280,260
-0.03(-2.86%)
Mar 30, 2017
1.070
1.070
1.030
1.050
191,164
-0.01(-0.94%)
Mar 29, 2017
1.060
1.110
1.005
1.060
637,255
-0.04(-3.50%)
Mar 28, 2017
1.130
1.149
1.090
1.098
370,748
-0.05(-4.49%)
Mar 27, 2017
1.140
1.150
1.110
1.150
101,745
+0.01(+0.88%)
Mar 24, 2017
1.130
1.140
1.110
1.140
69,761
+0.01(+0.88%)
Mar 23, 2017
1.120
1.150
1.100
1.130
172,546
+0.01(+0.89%)
Mar 22, 2017
1.100
1.140
1.100
1.120
221,576
-0.01(-0.88%)
Mar 21, 2017
1.170
1.170
1.100
1.130
361,848
-0.03(-2.59%)
Mar 20, 2017
1.190
1.240
1.150
1.160
216,510
-0.02(-1.69%)
Mar 17, 2017
1.150
1.190
1.150
1.180
123,595
+0.00(+0.00%)
Mar 16, 2017
1.240
1.240
1.160
1.180
209,356
+0.00(+0.00%)
Mar 15, 2017
1.160
1.180
1.130
1.180
445,356
+0.02(+1.72%)
Mar 14, 2017
1.370
1.370
1.110
1.160
1,738,228
-0.14(-10.77%)
Mar 13, 2017
1.200
1.350
1.190
1.300
2,195,258
+0.11(+9.24%)
Mar 10, 2017
1.140
1.270
1.120
1.190
1,364,552
+0.05(+4.39%)
Mar 09, 2017
1.120
1.150
1.120
1.140
117,682
+0.02(+1.79%)
Mar 08, 2017
1.150
1.210
1.110
1.120
671,557
-0.03(-2.61%)
Mar 07, 2017
1.150
1.150
1.112
1.150
92,622
+0.01(+0.88%)
Mar 06, 2017
1.160
1.160
1.120
1.140
101,410
+0.01(+0.88%)
Mar 03, 2017
1.140
1.150
1.110
1.130
97,159
-0.02(-1.74%)
Mar 02, 2017
1.150
1.150
1.100
1.150
151,688
+0.04(+3.45%)
Mar 01, 2017
1.160
1.160
1.100
1.112
69,648
-0.03(-2.48%)
Feb 28, 2017
1.110
1.160
1.110
1.140
154,173
+0.03(+2.70%)
Feb 27, 2017
1.100
1.140
1.090
1.110
113,119
+0.00(+0.00%)
Feb 24, 2017
1.130
1.130
1.100
1.110
173,306
-0.02(-1.77%)
Feb 23, 2017
1.140
1.150
1.120
1.130
158,402
-0.02(-1.74%)
Feb 22, 2017
1.250
1.250
1.150
1.150
260,155
-0.03(-2.54%)
Feb 21, 2017
1.130
1.180
1.130
1.180
164,308
+0.05(+4.42%)
Feb 17, 2017
1.130
1.130
1.130
0
-0.04(-3.42%)
Feb 16, 2017
1.170
1.170
1.120
1.170
147,554
+0.00(+0.00%)
Feb 15, 2017
1.180
1.220
1.125
1.170
233,423
-0.03(-2.50%)
Feb 14, 2017
1.250
1.250
1.160
1.200
293,576
-0.03(-2.44%)
Feb 13, 2017
1.180
1.290
1.180
1.230
677,858
+0.06(+5.13%)
Feb 10, 2017
1.130
1.220
1.080
1.170
1,268,612
+0.07(+6.36%)
Feb 09, 2017
1.000
1.110
0.9861
1.100
1,299,476
+0.10(+10.00%)
Feb 08, 2017
1.030
1.040
0.9925
1.000
339,401
-0.02(-1.96%)
Feb 07, 2017
1.040
1.040
1.000
1.020
256,411
-0.01(-0.97%)
Feb 06, 2017
1.020
1.070
1.000
1.030
789,017
+0.03(+3.00%)
Feb 03, 2017
0.9900
1.020
0.9900
1.000
195,113
+0.01(+0.60%)
Feb 02, 2017
1.010
1.020
0.9800
0.9940
260,052
-0.01(-0.60%)
Feb 01, 2017
1.000
1.050
0.9800
1.000
901,232
+0.00(+0.00%)
Jan 31, 2017
0.9900
1.009
0.9700
1.000
168,780
+0.00(+0.00%)
Jan 30, 2017
1.050
1.050
0.9900
1.000
170,971
-0.04(-3.85%)
Jan 27, 2017
1.050
1.050
1.010
1.040
225,252
+0.02(+1.96%)
Jan 26, 2017
0.9730
1.050
0.9600
1.020
505,662
+0.04(+3.76%)
Jan 25, 2017
0.9800
1.000
0.9710
0.9830
186,847
-0.02(-1.69%)
Jan 24, 2017
1.050
1.060
0.9710
0.9999
519,855
-0.07(-6.55%)
Jan 23, 2017
0.9800
1.100
0.9123
1.070
2,233,895
-0.24(-18.32%)
Jan 20, 2017
1.300
1.430
1.280
1.310
850,773
+0.03(+2.34%)
Jan 19, 2017
1.180
1.300
1.170
1.280
485,482
+0.09(+7.56%)
Jan 18, 2017
1.150
1.200
1.130
1.190
299,144
+0.04(+3.48%)
Jan 17, 2017
1.210
1.210
1.120
1.150
288,440
+0.01(+0.88%)
Jan 13, 2017
1.140
1.140
1.140
0
-0.11(-8.80%)
Jan 12, 2017
1.200
1.270
1.170
1.250
425,894
+0.09(+7.76%)
Jan 11, 2017
1.200
1.250
1.140
1.160
499,304
-0.09(-7.20%)
Jan 10, 2017
1.270
1.310
1.200
1.250
451,715
-0.01(-0.79%)
Jan 09, 2017
1.330
1.350
1.230
1.260
467,494
-0.06(-4.55%)
Jan 06, 2017
1.310
1.340
1.250
1.320
251,479
+0.03(+2.33%)
Jan 05, 2017
1.350
1.380
1.240
1.290
398,655
-0.03(-2.27%)
Jan 04, 2017
1.370
1.370
1.280
1.320
186,683
-0.03(-2.22%)
Jan 03, 2017
1.400
1.415
1.270
1.350
396,251
-0.04(-2.88%)
Dec 30, 2016
1.390
1.390
1.390
0
-0.04(-2.80%)
Dec 29, 2016
1.530
1.530
1.250
1.430
597,818
+0.03(+2.14%)
Dec 28, 2016
1.500
1.540
1.350
1.400
205,902
-0.09(-6.04%)
Dec 27, 2016
1.350
1.550
1.301
1.490
499,608
+0.10(+7.19%)
Dec 23, 2016
1.390
1.390
1.390
0
+0.18(+14.88%)
Dec 22, 2016
1.200
1.210
1.130
1.210
234,765
+0.01(+0.83%)
Dec 21, 2016
1.350
1.350
1.150
1.200
641,455
-0.15(-11.11%)
Dec 20, 2016
1.500
1.500
1.340
1.350
512,144
-0.15(-10.00%)
Dec 19, 2016
1.500
1.550
1.330
1.500
1,188,217
-0.03(-1.96%)
Dec 16, 2016
1.060
1.790
1.050
1.530
8,054,987
+0.53(+53.00%)
Dec 15, 2016
1.050
1.050
1.000
1.000
205,967
-0.02(-1.96%)
Dec 14, 2016
1.050
1.050
1.000
1.020
80,549
-0.01(-0.98%)
Dec 13, 2016
1.100
1.100
1.020
1.030
135,092
-0.01(-0.95%)
Dec 12, 2016
1.070
1.200
1.030
1.040
526,483
-0.01(-0.95%)
Dec 09, 2016
0.9800
1.060
0.9300
1.050
342,544
+0.11(+11.35%)
Dec 08, 2016
0.9600
0.9600
0.9300
0.9430
48,569
+0.00(+0.32%)
Dec 07, 2016
0.9500
0.9500
0.9060
0.9400
95,238
+0.03(+3.30%)
Dec 06, 2016
0.9184
0.9201
0.9000
0.9100
24,280
+0.00(+0.00%)
Dec 05, 2016
0.9100
0.9300
0.9000
0.9100
52,046
+0.00(+0.00%)
Dec 02, 2016
0.9100
0.9200
0.9000
0.9100
94,132
-0.00(-0.11%)
Dec 01, 2016
0.9300
0.9450
0.9050
0.9110
63,391
-0.03(-2.90%)
Nov 30, 2016
0.9750
0.9750
0.9200
0.9382
69,687
-0.01(-1.24%)
Nov 29, 2016
0.9890
0.9890
0.9300
0.9500
110,265
-0.01(-1.04%)
Nov 28, 2016
1.000
1.000
0.9400
0.9600
76,482
-0.01(-0.73%)
Nov 25, 2016
0.9600
0.9800
0.9500
0.9671
7,586
+0.01(+0.84%)
Nov 23, 2016
0.9590
0.9590
0.9590
0
-0.02(-2.14%)
Nov 22, 2016
1.020
1.020
0.9100
0.9800
146,628
+0.01(+0.61%)
Nov 21, 2016
0.9500
0.9800
0.9040
0.9741
153,954
+0.08(+8.58%)
Nov 18, 2016
0.9660
0.9660
0.8971
0.8971
128,430
-0.02(-2.49%)
Nov 17, 2016
0.9900
0.9900
0.9000
0.9200
146,365
-0.03(-3.17%)
Nov 16, 2016
1.070
1.070
0.8800
0.9501
201,220
+0.02(+2.16%)
Nov 15, 2016
0.9450
0.9770
0.9030
0.9300
110,454
+0.03(+3.33%)
Nov 14, 2016
1.000
1.050
0.9000
0.9000
289,479
-0.05(-5.26%)
Nov 11, 2016
1.100
1.150
0.9500
0.9500
222,006
-0.08(-7.77%)
Nov 10, 2016
1.040
1.040
0.9400
1.030
132,376
+0.10(+10.74%)
Nov 09, 2016
0.8800
0.9700
0.8800
0.9301
76,854
-0.05(-5.08%)
Nov 08, 2016
1.050
1.050
0.8800
0.9799
410,598
-0.02(-2.01%)
Nov 07, 2016
1.050
1.090
0.9300
1.000
333,528
-0.05(-4.76%)
Nov 04, 2016
0.8800
1.050
0.8543
1.050
277,318
+0.21(+24.44%)
Nov 03, 2016
0.9790
0.9999
0.8340
0.8438
231,788
-0.11(-11.18%)
Nov 02, 2016
1.150
1.150
0.8550
0.9500
274,945
-0.20(-17.39%)
Nov 01, 2016
1.100
1.150
0.9500
1.150
389,622
+0.05(+4.55%)
Oct 31, 2016
1.050
1.250
1.000
1.100
550,114
+0.02(+1.85%)
Oct 28, 2016
1.500
1.520
1.050
1.080
731,470
-0.41(-27.52%)
Oct 27, 2016
1.550
1.600
1.480
1.490
98,550
-0.05(-3.25%)
Oct 26, 2016
1.750
1.750
1.520
1.540
212,663
-0.19(-10.98%)
Oct 25, 2016
1.800
1.860
1.710
1.730
48,772
-0.03(-1.70%)
Oct 24, 2016
1.920
1.920
1.700
1.760
199,477
-0.13(-6.88%)
Oct 21, 2016
1.890
1.950
1.820
1.890
76,285
+0.00(+0.00%)
Oct 20, 2016
1.950
2.040
1.830
1.890
103,231
-0.10(-5.03%)
Oct 19, 2016
2.200
2.200
1.850
1.990
114,493
+0.00(+0.00%)
Oct 18, 2016
2.200
2.200
1.970
1.990
158,046
-0.21(-9.55%)
Oct 17, 2016
2.350
2.350
2.100
2.200
106,724
-0.20(-8.33%)
Oct 14, 2016
2.310
2.400
2.185
2.400
200,526
-0.01(-0.46%)
Oct 13, 2016
2.420
2.600
2.150
2.411
439,201
-0.36(-13.02%)
Oct 12, 2016
2.360
3.200
2.300
2.772
706,459
+0.39(+16.57%)
Oct 11, 2016
2.260
2.390
2.210
2.378
29,362
+0.12(+5.22%)
Oct 10, 2016
2.400
2.410
2.216
2.260
16,816
-0.03(-1.31%)
Oct 07, 2016
2.400
2.420
2.270
2.290
50,545
-0.06(-2.53%)
Oct 06, 2016
2.320
2.420
2.290
2.349
86,947
+0.05(+2.15%)
Oct 05, 2016
2.310
2.310
2.260
2.300
16,019
+0.04(+1.77%)
Oct 04, 2016
2.300
2.300
2.250
2.260
13,058
-0.03(-1.09%)
Oct 03, 2016
2.290
2.300
2.260
2.285
29,316
+0.04(+1.56%)
Sep 30, 2016
2.210
2.270
2.150
2.250
8,735
+0.04(+1.81%)
Sep 29, 2016
2.220
2.252
2.200
2.210
24,682
-0.01(-0.45%)
Sep 28, 2016
2.260
2.270
2.125
2.220
7,128
-0.03(-1.33%)
Sep 27, 2016
2.240
2.260
2.050
2.250
36,550
+0.02(+0.90%)
Sep 26, 2016
2.101
2.250
2.100
2.230
9,095
+0.08(+3.72%)
Sep 23, 2016
2.150
2.230
2.140
2.150
19,140
-0.00(-0.00%)
Sep 22, 2016
2.200
2.200
2.080
2.150
14,092
-0.05(-2.27%)
Sep 21, 2016
2.230
2.240
2.190
2.200
19,403
+0.00(+0.00%)
Sep 20, 2016
2.260
2.260
2.150
2.200
27,577
-0.06(-2.65%)
Sep 19, 2016
2.270
2.270
2.190
2.260
47,487
+0.09(+4.15%)
Sep 16, 2016
2.100
2.180
2.100
2.170
10,057
+0.02(+0.93%)
Sep 15, 2016
2.160
2.205
2.085
2.150
20,039
-0.04(-1.83%)
Sep 14, 2016
2.160
2.190
2.150
2.190
27,691
+0.09(+4.29%)
Sep 13, 2016
2.260
2.260
2.100
2.100
22,248
-0.05(-2.23%)
Sep 12, 2016
2.080
2.269
2.040
2.148
83,247
+0.07(+3.27%)
Sep 09, 2016
2.020
2.080
1.920
2.080
45,706
+0.07(+3.30%)
Sep 08, 2016
2.000
2.050
1.990
2.014
19,332
+0.01(+0.68%)
Sep 07, 2016
2.150
2.167
1.990
2.000
76,094
-0.15(-6.98%)
Sep 06, 2016
2.220
2.220
2.100
2.150
58,029
-0.05(-2.27%)
Sep 02, 2016
2.050
2.200
2.200
2.200
37,600
+0.16(+7.84%)
Sep 01, 2016
2.030
2.090
2.010
2.040
28,185
-0.00(-0.00%)
Aug 31, 2016
2.120
2.120
2.030
2.040
54,539
-0.05(-2.39%)
Aug 30, 2016
2.140
2.250
2.090
2.090
72,743
-0.09(-4.13%)
Aug 29, 2016
2.200
2.200
2.111
2.180
22,937
-0.02(-0.91%)
Aug 26, 2016
2.120
2.200
2.049
2.200
51,099
+0.12(+5.77%)
Aug 25, 2016
2.060
2.170
2.020
2.080
13,434
+0.02(+1.07%)
Aug 24, 2016
2.130
2.159
2.010
2.058
74,560
-0.06(-2.92%)
Aug 23, 2016
2.140
2.250
2.110
2.120
15,963
-0.02(-0.93%)
Aug 22, 2016
2.190
2.270
2.130
2.140
17,204
-0.08(-3.60%)
Aug 19, 2016
2.280
2.290
2.150
2.220
46,586
-0.05(-2.20%)
Aug 18, 2016
2.200
2.270
2.180
2.270
12,194
+0.05(+2.05%)
Aug 17, 2016
2.280
2.280
2.150
2.224
26,997
-0.04(-1.58%)
Aug 16, 2016
2.230
2.320
2.170
2.260
75,340
+0.06(+2.73%)
Aug 15, 2016
2.270
2.270
2.160
2.200
38,661
-0.02(-0.90%)
Aug 12, 2016
2.300
2.320
2.180
2.220
44,693
-0.10(-4.31%)
Aug 11, 2016
2.370
2.430
2.280
2.320
120,906
+0.02(+0.87%)
Aug 10, 2016
2.460
2.500
2.230
2.300
101,540
-0.26(-10.16%)
Aug 09, 2016
2.480
2.560
2.370
2.560
25,461
+0.08(+3.23%)
Aug 08, 2016
2.420
2.480
2.380
2.480
11,430
+0.03(+1.22%)
Aug 05, 2016
2.490
2.500
2.420
2.450
7,739
-0.05(-2.00%)
Aug 04, 2016
2.460
2.510
2.460
2.500
2,502
+0.01(+0.40%)
Aug 03, 2016
2.490
2.530
2.460
2.490
16,889
-0.02(-0.80%)
Aug 02, 2016
2.510
2.550
2.450
2.510
7,759
+0.00(+0.00%)
Aug 01, 2016
2.540
2.590
2.400
2.510
12,976
-0.01(-0.40%)
Jul 29, 2016
2.530
2.570
2.400
2.520
52,941
+0.02(+0.83%)
Jul 28, 2016
2.480
2.505
2.420
2.499
18,296
-0.02(-0.82%)
Jul 27, 2016
2.500
2.540
2.450
2.520
20,677
+0.01(+0.40%)
Jul 26, 2016
2.630
2.630
2.440
2.510
32,626
+0.07(+2.87%)
Jul 25, 2016
2.540
2.540
2.360
2.440
107,742
-0.09(-3.56%)
Jul 22, 2016
2.580
2.640
2.500
2.530
26,754
-0.08(-3.07%)
Jul 21, 2016
2.530
2.650
2.530
2.610
28,334
+0.05(+1.95%)
Jul 20, 2016
2.630
2.630
2.520
2.560
23,208
-0.07(-2.66%)
Jul 19, 2016
2.500
2.630
2.480
2.630
29,691
+0.16(+6.48%)
Jul 18, 2016
2.460
2.486
2.400
2.470
3,498
+0.02(+0.82%)
Jul 15, 2016
2.520
2.520
2.443
2.450
21,671
-0.04(-1.61%)
Jul 14, 2016
2.560
2.560
2.400
2.490
16,864
+0.00(+0.00%)
Jul 13, 2016
2.500
2.550
2.450
2.490
14,905
-0.01(-0.40%)
Jul 12, 2016
2.470
2.540
2.470
2.500
41,067
+0.04(+1.63%)
Jul 11, 2016
2.530
2.550
2.400
2.460
14,272
-0.07(-2.77%)
Jul 08, 2016
2.430
2.580
2.420
2.530
24,468
+0.08(+3.27%)
Jul 07, 2016
2.560
2.820
2.370
2.450
32,027
-0.07(-2.78%)
Jul 05, 2016
2.490
2.530
2.420
2.520
32,378
+0.06(+2.44%)
Jul 01, 2016
2.460
2.460
2.460
2.460
17,200
+0.01(+0.41%)
Jun 30, 2016
2.350
2.500
2.350
2.450
50,147
+0.06(+2.51%)
Jun 29, 2016
2.370
2.400
2.330
2.390
30,219
+0.06(+2.58%)
Jun 28, 2016
2.190
2.380
2.172
2.330
25,069
+0.14(+6.15%)
Jun 27, 2016
2.300
2.300
2.120
2.195
44,997
-0.12(-4.98%)
Jun 24, 2016
2.388
2.420
2.130
2.310
70,690
-0.13(-5.33%)
Jun 23, 2016
2.420
2.500
2.330
2.440
97,298
+0.00(+0.00%)
Jun 22, 2016
2.570
2.570
2.340
2.440
87,640
-0.15(-5.79%)
Jun 21, 2016
2.700
2.850
2.528
2.590
49,737
-0.10(-3.72%)
Jun 20, 2016
2.750
2.770
2.510
2.690
43,764
-0.01(-0.37%)
Jun 17, 2016
2.780
2.995
2.670
2.700
79,035
-0.10(-3.57%)
Jun 16, 2016
2.810
2.810
2.720
2.800
32,579
-0.04(-1.41%)
Jun 15, 2016
2.840
2.900
2.760
2.840
64,517
-0.02(-0.70%)
Jun 14, 2016
2.830
2.900
2.790
2.860
41,875
+0.11(+4.00%)
Jun 13, 2016
3.500
3.500
2.750
2.750
104,182
-0.21(-7.09%)
Jun 10, 2016
3.950
4.300
2.300
2.960
1,193,723
-0.12(-3.90%)
Jun 09, 2016
3.100
3.100
2.950
3.080
45,258
+0.12(+4.05%)
Jun 08, 2016
2.900
3.090
2.611
2.960
28,019
+0.26(+9.63%)
Jun 07, 2016
2.700
2.740
2.634
2.700
6,882
+0.00(+0.00%)
Jun 06, 2016
2.690
2.700
2.643
2.700
4,563
+0.00(+0.00%)
Jun 03, 2016
2.570
2.816
2.570
2.700
5,538
+0.04(+1.50%)
Jun 02, 2016
2.619
2.690
2.600
2.660
9,153
-0.04(-1.48%)
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.