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
Bellerophon Ther Com
(NQ:
BLPH
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 13, 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 28, 2021
4.270
4.380
4.120
4.140
40,980
-0.14(-3.27%)
May 27, 2021
4.260
4.320
4.240
4.280
26,191
-0.01(-0.23%)
May 26, 2021
4.330
4.340
4.240
4.290
14,517
+0.01(+0.23%)
May 25, 2021
4.330
4.400
4.220
4.280
20,857
-0.05(-1.15%)
May 24, 2021
4.310
4.410
4.280
4.330
20,123
+0.00(+0.00%)
May 21, 2021
4.310
4.360
4.290
4.330
13,345
+0.08(+1.88%)
May 20, 2021
4.320
4.320
4.150
4.250
32,963
+0.15(+3.66%)
May 19, 2021
4.340
4.350
4.070
4.100
19,570
-0.23(-5.31%)
May 18, 2021
4.120
4.600
4.080
4.330
75,960
+0.24(+5.87%)
May 17, 2021
3.960
4.110
3.960
4.090
26,437
+0.15(+3.81%)
May 14, 2021
3.850
3.990
3.840
3.940
32,149
+0.11(+2.87%)
May 13, 2021
3.970
4.020
3.790
3.830
93,801
-0.15(-3.77%)
May 12, 2021
4.020
4.080
3.940
3.980
34,516
-0.02(-0.50%)
May 11, 2021
4.070
4.130
4.000
4.000
32,645
-0.08(-1.96%)
May 10, 2021
4.080
4.140
4.030
4.080
39,829
+0.05(+1.24%)
May 07, 2021
4.020
4.234
3.960
4.030
29,814
-0.04(-0.98%)
May 06, 2021
4.250
4.300
4.020
4.070
47,978
-0.13(-3.10%)
May 05, 2021
4.160
4.250
4.130
4.200
33,618
+0.03(+0.72%)
May 04, 2021
4.390
4.390
4.100
4.170
43,085
-0.18(-4.14%)
May 03, 2021
4.460
4.560
4.290
4.350
26,163
-0.04(-0.91%)
Apr 30, 2021
4.340
4.580
4.330
4.390
49,000
+0.05(+1.15%)
Apr 29, 2021
4.540
4.560
4.310
4.340
54,986
-0.15(-3.34%)
Apr 28, 2021
4.550
4.600
4.440
4.490
64,514
-0.07(-1.54%)
Apr 27, 2021
4.590
4.600
4.410
4.560
53,316
+0.03(+0.66%)
Apr 26, 2021
4.580
4.650
4.470
4.530
95,283
-0.02(-0.44%)
Apr 23, 2021
4.640
4.720
4.500
4.550
38,000
-0.02(-0.44%)
Apr 22, 2021
4.650
4.840
4.490
4.570
115,077
+0.01(+0.22%)
Apr 21, 2021
4.610
4.980
4.450
4.560
214,157
-0.11(-2.36%)
Apr 20, 2021
4.310
4.700
4.220
4.670
107,594
+0.30(+6.86%)
Apr 19, 2021
4.450
4.490
4.280
4.370
82,769
-0.09(-2.02%)
Apr 16, 2021
4.500
4.510
4.360
4.460
58,500
-0.01(-0.22%)
Apr 15, 2021
4.490
4.500
4.260
4.470
76,042
+0.03(+0.68%)
Apr 14, 2021
4.550
4.610
4.350
4.440
47,560
-0.04(-0.89%)
Apr 13, 2021
4.580
4.610
4.380
4.480
48,020
+0.06(+1.36%)
Apr 12, 2021
4.810
4.850
4.360
4.420
70,153
-0.45(-9.24%)
Apr 09, 2021
4.960
4.980
4.800
4.870
25,300
-0.02(-0.41%)
Apr 08, 2021
5.030
5.190
4.770
4.890
81,938
-0.14(-2.78%)
Apr 07, 2021
5.060
5.350
4.920
5.030
58,789
-0.06(-1.18%)
Apr 06, 2021
5.250
5.360
5.050
5.090
84,263
-0.29(-5.39%)
Apr 05, 2021
5.650
5.670
5.310
5.380
30,088
-0.27(-4.78%)
Apr 01, 2021
5.330
5.680
5.330
5.650
44,300
+0.46(+8.86%)
Mar 31, 2021
5.160
5.320
5.160
5.190
44,997
+0.01(+0.19%)
Mar 30, 2021
5.090
5.450
5.050
5.180
35,570
+0.11(+2.17%)
Mar 29, 2021
5.550
5.550
5.010
5.070
76,554
-0.49(-8.81%)
Mar 26, 2021
5.890
5.895
5.500
5.560
48,300
-0.22(-3.81%)
Mar 25, 2021
5.720
5.950
5.448
5.780
136,561
-0.52(-8.25%)
Mar 24, 2021
5.400
6.330
5.350
6.300
307,511
+0.94(+17.54%)
Mar 23, 2021
5.640
5.800
5.320
5.360
97,664
-0.40(-6.94%)
Mar 22, 2021
5.850
5.990
5.600
5.760
95,278
-0.09(-1.54%)
Mar 19, 2021
6.290
6.297
5.500
5.850
395,400
-0.60(-9.30%)
Mar 18, 2021
6.700
6.700
6.400
6.450
40,706
-0.37(-5.43%)
Mar 17, 2021
6.870
6.900
6.750
6.820
17,070
+0.00(+0.00%)
Mar 16, 2021
6.940
7.100
6.760
6.820
44,968
-0.11(-1.59%)
Mar 15, 2021
6.850
7.220
6.850
6.930
35,063
+0.08(+1.17%)
Mar 12, 2021
7.380
7.380
6.760
6.850
109,700
+0.15(+2.24%)
Mar 11, 2021
6.600
6.750
6.140
6.700
97,087
+0.10(+1.52%)
Mar 10, 2021
6.490
6.650
6.470
6.600
31,845
+0.07(+1.07%)
Mar 09, 2021
6.190
6.700
6.190
6.530
51,060
+0.38(+6.18%)
Mar 08, 2021
6.340
6.390
6.100
6.150
40,660
-0.19(-3.00%)
Mar 05, 2021
6.410
6.410
5.850
6.340
81,200
-0.07(-1.09%)
Mar 04, 2021
6.620
6.625
6.180
6.410
60,997
-0.17(-2.58%)
Mar 03, 2021
6.510
6.816
6.480
6.580
31,178
+0.01(+0.15%)
Mar 02, 2021
6.650
6.650
6.450
6.570
22,247
+0.02(+0.31%)
Mar 01, 2021
6.562
6.650
6.475
6.550
49,272
+0.20(+3.15%)
Feb 26, 2021
6.510
6.860
6.210
6.350
119,500
-0.28(-4.22%)
Feb 25, 2021
6.880
6.880
6.510
6.630
87,218
-0.15(-2.21%)
Feb 24, 2021
7.110
7.340
6.750
6.780
102,731
-0.29(-4.10%)
Feb 23, 2021
7.300
7.430
7.040
7.070
99,620
-0.42(-5.61%)
Feb 22, 2021
7.350
9.190
7.200
7.490
572,657
+0.09(+1.22%)
Feb 19, 2021
7.820
7.820
7.380
7.400
67,100
-0.49(-6.21%)
Feb 18, 2021
8.090
8.121
7.480
7.890
64,017
-0.24(-2.95%)
Feb 17, 2021
8.110
8.180
7.800
8.130
43,624
+0.07(+0.87%)
Feb 16, 2021
7.910
8.170
7.660
8.060
63,732
+0.26(+3.33%)
Feb 12, 2021
7.950
8.000
7.500
7.800
48,600
-0.15(-1.89%)
Feb 11, 2021
8.300
8.400
7.890
7.950
48,189
-0.32(-3.87%)
Feb 10, 2021
8.350
8.440
7.800
8.270
68,234
+0.03(+0.36%)
Feb 09, 2021
7.800
8.300
7.750
8.240
67,690
+0.44(+5.64%)
Feb 08, 2021
7.720
7.943
7.660
7.800
67,663
+0.25(+3.31%)
Feb 05, 2021
7.630
7.700
7.460
7.550
43,400
-0.03(-0.40%)
Feb 04, 2021
7.350
7.800
7.300
7.580
76,847
+0.39(+5.42%)
Feb 03, 2021
7.150
7.240
7.040
7.190
38,450
+0.09(+1.27%)
Feb 02, 2021
7.220
7.220
7.000
7.100
28,585
-0.09(-1.25%)
Feb 01, 2021
6.990
7.280
6.640
7.190
105,076
+0.27(+3.90%)
Jan 29, 2021
6.940
7.250
6.700
6.920
82,700
-0.02(-0.29%)
Jan 28, 2021
7.450
7.690
6.800
6.940
106,864
-0.41(-5.58%)
Jan 27, 2021
7.850
7.880
7.243
7.350
66,548
-0.57(-7.20%)
Jan 26, 2021
8.110
8.110
7.850
7.920
64,471
-0.13(-1.61%)
Jan 25, 2021
7.910
8.259
7.900
8.050
79,170
+0.14(+1.77%)
Jan 22, 2021
7.750
8.210
7.600
7.910
59,700
+0.14(+1.80%)
Jan 21, 2021
7.830
7.940
7.630
7.770
50,718
-0.06(-0.77%)
Jan 20, 2021
7.780
7.900
7.487
7.830
67,895
+0.05(+0.64%)
Jan 19, 2021
7.600
7.930
7.570
7.780
97,766
+0.22(+2.91%)
Jan 15, 2021
7.370
7.650
7.090
7.560
82,400
+0.20(+2.72%)
Jan 14, 2021
7.040
7.490
6.930
7.360
109,635
+0.30(+4.25%)
Jan 13, 2021
7.360
7.390
6.960
7.060
39,834
-0.27(-3.68%)
Jan 12, 2021
6.990
7.400
6.910
7.330
68,726
+0.38(+5.47%)
Jan 11, 2021
7.250
7.320
6.820
6.950
72,901
-0.26(-3.61%)
Jan 08, 2021
7.000
7.260
6.960
7.210
47,700
+0.17(+2.41%)
Jan 07, 2021
7.160
7.450
6.890
7.040
38,485
-0.13(-1.81%)
Jan 06, 2021
6.930
7.390
6.930
7.170
45,425
+0.24(+3.46%)
Jan 05, 2021
7.070
7.290
6.860
6.930
42,996
-0.01(-0.14%)
Jan 04, 2021
6.810
7.000
6.670
6.940
32,628
+0.27(+4.05%)
Dec 31, 2020
6.670
6.670
6.670
49,322
-0.42(-5.92%)
Dec 30, 2020
6.910
7.090
6.710
7.090
49,322
+0.18(+2.60%)
Dec 29, 2020
7.000
7.060
6.666
6.910
68,726
-0.11(-1.57%)
Dec 28, 2020
7.330
7.540
7.000
7.020
66,146
-0.31(-4.23%)
Dec 24, 2020
7.680
7.720
7.330
7.330
30,500
-0.51(-6.51%)
Dec 23, 2020
7.850
8.190
7.640
7.840
81,876
-0.01(-0.13%)
Dec 22, 2020
7.590
8.150
7.450
7.850
166,749
+0.29(+3.84%)
Dec 21, 2020
7.280
7.620
7.010
7.560
72,775
+0.23(+3.14%)
Dec 18, 2020
7.250
7.700
7.120
7.330
148,200
+0.09(+1.24%)
Dec 17, 2020
7.240
7.300
6.900
7.240
64,332
+0.09(+1.26%)
Dec 16, 2020
7.250
7.300
6.720
7.150
78,646
-0.03(-0.42%)
Dec 15, 2020
7.000
7.350
6.500
7.180
141,233
+0.28(+4.06%)
Dec 14, 2020
6.390
6.920
6.110
6.900
154,650
+0.63(+10.05%)
Dec 11, 2020
6.230
6.410
6.170
6.270
39,000
-0.01(-0.16%)
Dec 10, 2020
6.100
6.490
6.030
6.280
38,606
+0.16(+2.61%)
Dec 09, 2020
6.610
6.610
6.070
6.120
53,641
-0.40(-6.13%)
Dec 08, 2020
6.700
6.750
6.500
6.520
72,878
-0.20(-2.98%)
Dec 07, 2020
7.020
7.060
6.600
6.720
42,560
-0.30(-4.27%)
Dec 04, 2020
6.790
7.080
6.590
7.020
44,500
+0.23(+3.39%)
Dec 03, 2020
6.690
6.980
6.540
6.790
47,318
+0.06(+0.89%)
Dec 02, 2020
6.730
6.950
6.535
6.730
82,874
-0.03(-0.44%)
Dec 01, 2020
7.240
7.340
6.650
6.760
65,661
-0.40(-5.59%)
Nov 30, 2020
6.740
7.240
6.680
7.160
110,771
+0.44(+6.55%)
Nov 27, 2020
6.490
6.920
6.490
6.720
66,100
+0.22(+3.38%)
Nov 25, 2020
7.140
7.140
6.350
6.500
173,100
-0.63(-8.84%)
Nov 24, 2020
7.260
7.360
7.040
7.130
126,796
-0.09(-1.25%)
Nov 23, 2020
6.930
7.640
6.350
7.220
476,048
-1.56(-17.77%)
Nov 20, 2020
8.770
8.950
8.710
8.780
35,100
-0.10(-1.13%)
Nov 19, 2020
8.280
9.120
8.220
8.880
39,758
+0.47(+5.59%)
Nov 18, 2020
8.590
8.598
8.103
8.410
68,640
-0.13(-1.52%)
Nov 17, 2020
8.710
8.790
8.340
8.540
25,670
-0.22(-2.51%)
Nov 16, 2020
8.100
8.770
8.100
8.760
56,867
+0.76(+9.50%)
Nov 13, 2020
8.030
8.325
7.930
8.000
73,400
+0.13(+1.65%)
Nov 12, 2020
9.040
9.190
7.600
7.870
93,454
-1.19(-13.13%)
Nov 11, 2020
9.160
9.240
8.845
9.060
26,544
-0.05(-0.55%)
Nov 10, 2020
8.670
9.200
8.670
9.110
40,965
+0.39(+4.47%)
Nov 09, 2020
8.990
9.270
8.570
8.720
67,811
-0.08(-0.91%)
Nov 06, 2020
9.310
9.310
8.630
8.800
15,700
-0.37(-4.03%)
Nov 05, 2020
9.000
9.750
9.000
9.170
89,839
+0.41(+4.68%)
Nov 04, 2020
8.580
8.950
8.099
8.760
40,089
+0.31(+3.67%)
Nov 03, 2020
8.650
8.820
8.250
8.450
22,428
-0.19(-2.20%)
Nov 02, 2020
8.520
8.993
8.320
8.640
45,299
+0.21(+2.49%)
Oct 30, 2020
8.230
8.583
8.000
8.430
39,200
+0.17(+2.06%)
Oct 29, 2020
8.000
8.380
7.870
8.260
47,481
+0.29(+3.64%)
Oct 28, 2020
7.940
8.082
7.880
7.970
49,034
-0.28(-3.39%)
Oct 27, 2020
8.840
8.840
8.136
8.250
44,344
-0.59(-6.67%)
Oct 26, 2020
9.030
9.040
8.750
8.840
32,180
-0.19(-2.10%)
Oct 23, 2020
9.220
9.260
8.817
9.030
19,800
-0.05(-0.55%)
Oct 22, 2020
9.340
9.340
9.060
9.080
12,881
-0.16(-1.73%)
Oct 21, 2020
9.230
9.390
9.050
9.240
15,587
+0.07(+0.76%)
Oct 20, 2020
9.340
9.340
9.070
9.170
14,307
-0.04(-0.43%)
Oct 19, 2020
9.440
9.480
9.040
9.210
69,240
-0.05(-0.54%)
Oct 16, 2020
9.270
9.370
9.170
9.260
15,600
-0.06(-0.64%)
Oct 15, 2020
9.300
9.430
9.080
9.320
25,616
+0.06(+0.65%)
Oct 14, 2020
9.650
9.820
9.230
9.260
46,033
-0.46(-4.73%)
Oct 13, 2020
9.900
10.01
9.620
9.720
13,207
-0.19(-1.92%)
Oct 12, 2020
10.37
10.37
9.850
9.910
22,301
-0.46(-4.44%)
Oct 09, 2020
10.07
10.42
10.00
10.37
32,500
+0.23(+2.27%)
Oct 08, 2020
10.06
10.27
9.720
10.14
22,017
-0.13(-1.27%)
Oct 07, 2020
10.33
10.33
10.00
10.27
24,431
+0.11(+1.08%)
Oct 06, 2020
10.27
10.40
10.07
10.16
20,047
-0.07(-0.68%)
Oct 05, 2020
10.00
10.43
10.00
10.23
16,843
+0.30(+3.02%)
Oct 02, 2020
9.700
10.25
9.620
9.930
19,900
+0.03(+0.30%)
Oct 01, 2020
10.19
10.41
9.620
9.900
43,197
-0.28(-2.75%)
Sep 30, 2020
9.880
10.31
9.760
10.18
22,945
+0.45(+4.62%)
Sep 29, 2020
9.770
9.870
9.540
9.730
11,252
-0.04(-0.41%)
Sep 28, 2020
9.770
9.920
9.390
9.770
19,429
+0.12(+1.24%)
Sep 25, 2020
9.470
9.760
9.180
9.650
24,500
+0.33(+3.54%)
Sep 24, 2020
9.550
9.560
9.100
9.320
37,244
-0.32(-3.32%)
Sep 23, 2020
10.05
10.05
9.550
9.640
32,257
-0.53(-5.21%)
Sep 22, 2020
10.34
10.34
9.830
10.17
35,824
-0.22(-2.12%)
Sep 21, 2020
10.51
10.64
10.12
10.39
40,736
-0.18(-1.70%)
Sep 18, 2020
10.88
11.01
10.53
10.57
131,000
-0.22(-2.04%)
Sep 17, 2020
10.26
10.93
10.11
10.79
36,341
+0.32(+3.06%)
Sep 16, 2020
10.65
10.90
10.47
10.47
45,814
-0.15(-1.41%)
Sep 15, 2020
10.75
10.97
10.54
10.62
62,130
+0.09(+0.85%)
Sep 14, 2020
10.11
10.69
10.07
10.53
60,096
+0.67(+6.80%)
Sep 11, 2020
10.23
10.23
9.728
9.860
31,000
-0.26(-2.57%)
Sep 10, 2020
9.760
10.25
9.660
10.12
50,900
+0.35(+3.58%)
Sep 09, 2020
9.300
9.895
9.300
9.770
44,452
+0.50(+5.39%)
Sep 08, 2020
9.410
9.561
9.020
9.270
82,545
-0.19(-2.01%)
Sep 04, 2020
9.900
9.977
9.330
9.460
80,800
-0.46(-4.64%)
Sep 03, 2020
10.01
10.15
9.820
9.920
92,060
-0.20(-1.98%)
Sep 02, 2020
10.36
10.57
9.950
10.12
69,625
-0.25(-2.41%)
Sep 01, 2020
10.77
10.99
10.35
10.37
79,459
-0.42(-3.89%)
Aug 31, 2020
11.10
11.10
10.67
10.79
70,506
-0.32(-2.88%)
Aug 28, 2020
11.43
11.43
10.69
11.11
116,400
-0.18(-1.59%)
Aug 27, 2020
11.82
11.82
11.11
11.29
59,372
-0.53(-4.48%)
Aug 26, 2020
11.90
11.99
11.69
11.82
55,261
+0.07(+0.60%)
Aug 25, 2020
11.67
11.91
11.63
11.75
50,718
+0.07(+0.60%)
Aug 24, 2020
11.88
11.93
11.30
11.68
84,601
-0.17(-1.43%)
Aug 21, 2020
11.82
12.23
11.29
11.85
147,700
-0.05(-0.42%)
Aug 20, 2020
12.24
12.30
11.81
11.90
45,335
-0.37(-3.02%)
Aug 19, 2020
12.13
12.64
12.04
12.27
169,887
+0.11(+0.90%)
Aug 18, 2020
12.02
12.40
11.96
12.16
43,506
+0.24(+2.01%)
Aug 17, 2020
11.86
12.06
11.77
11.92
27,076
+0.07(+0.59%)
Aug 14, 2020
12.12
12.20
11.84
11.85
44,400
-0.40(-3.27%)
Aug 13, 2020
12.09
12.28
12.03
12.25
23,572
+0.12(+0.99%)
Aug 12, 2020
12.09
12.17
11.90
12.13
52,896
+0.07(+0.58%)
Aug 11, 2020
12.70
12.74
11.99
12.06
87,968
-0.25(-2.03%)
Aug 10, 2020
12.13
12.35
11.97
12.31
41,008
+0.16(+1.32%)
Aug 07, 2020
12.01
12.22
11.76
12.15
97,800
+0.07(+0.58%)
Aug 06, 2020
12.68
12.72
11.87
12.08
89,736
-0.48(-3.82%)
Aug 05, 2020
12.70
12.81
12.50
12.56
101,285
+0.10(+0.80%)
Aug 04, 2020
12.63
12.79
12.34
12.46
66,862
-0.19(-1.50%)
Aug 03, 2020
12.84
12.86
12.26
12.65
90,361
-0.19(-1.48%)
Jul 31, 2020
13.15
13.22
12.64
12.84
71,200
-0.31(-2.36%)
Jul 30, 2020
12.78
13.19
12.67
13.15
55,592
+0.11(+0.84%)
Jul 29, 2020
13.16
13.47
12.77
13.04
138,421
-0.13(-0.99%)
Jul 28, 2020
13.75
13.79
13.16
13.17
109,351
-0.54(-3.94%)
Jul 27, 2020
12.99
13.87
12.87
13.71
113,172
+0.75(+5.79%)
Jul 24, 2020
13.08
13.23
12.87
12.96
66,600
-0.24(-1.82%)
Jul 23, 2020
13.32
13.39
12.88
13.20
57,352
-0.14(-1.05%)
Jul 22, 2020
13.46
13.55
13.17
13.34
44,910
-0.18(-1.33%)
Jul 21, 2020
13.52
13.71
13.13
13.52
82,683
+0.06(+0.45%)
Jul 20, 2020
13.31
13.55
12.96
13.46
133,135
+0.02(+0.15%)
Jul 17, 2020
13.75
14.00
13.34
13.44
95,500
-0.35(-2.54%)
Jul 16, 2020
13.76
14.00
13.48
13.79
172,872
+0.11(+0.80%)
Jul 15, 2020
13.49
14.09
13.21
13.68
347,954
+0.11(+0.81%)
Jul 14, 2020
13.06
13.61
12.95
13.57
154,820
+0.51(+3.91%)
Jul 13, 2020
13.45
14.04
12.93
13.06
289,502
+0.09(+0.69%)
Jul 10, 2020
13.02
13.26
12.86
12.97
106,000
-0.05(-0.38%)
Jul 09, 2020
13.15
13.23
12.67
13.02
196,039
+0.04(+0.31%)
Jul 08, 2020
13.40
13.57
12.85
12.98
149,446
-0.40(-2.99%)
Jul 07, 2020
13.28
13.91
13.02
13.38
146,657
-0.07(-0.52%)
Jul 06, 2020
13.00
13.60
12.94
13.45
255,383
+0.49(+3.78%)
Jul 02, 2020
12.43
13.16
11.86
12.96
188,900
+0.78(+6.40%)
Jul 01, 2020
12.51
12.86
12.14
12.18
169,312
-0.37(-2.95%)
Jun 30, 2020
12.86
13.01
12.48
12.55
106,501
-0.41(-3.16%)
Jun 29, 2020
12.48
13.11
12.20
12.96
224,605
+0.16(+1.25%)
Jun 26, 2020
12.54
13.23
12.41
12.80
728,400
+0.22(+1.75%)
Jun 25, 2020
12.49
12.76
12.23
12.58
245,098
+0.02(+0.16%)
Jun 24, 2020
12.99
13.07
12.44
12.56
250,693
-0.64(-4.85%)
Jun 23, 2020
13.03
13.24
12.77
13.20
170,392
+0.20(+1.54%)
Jun 22, 2020
13.18
13.38
12.92
13.00
135,765
-0.28(-2.11%)
Jun 19, 2020
13.50
13.74
13.12
13.28
309,000
-0.21(-1.56%)
Jun 18, 2020
13.18
13.51
13.02
13.49
160,553
+0.12(+0.90%)
Jun 17, 2020
13.70
13.89
13.18
13.37
180,500
-0.47(-3.40%)
Jun 16, 2020
12.98
13.93
12.78
13.84
327,803
+0.92(+7.12%)
Jun 15, 2020
12.20
13.45
12.20
12.92
188,752
+0.32(+2.54%)
Jun 12, 2020
13.00
13.20
12.21
12.60
184,500
+0.11(+0.88%)
Jun 11, 2020
12.62
12.77
11.85
12.49
320,537
-0.33(-2.57%)
Jun 10, 2020
13.50
13.50
12.65
12.82
119,555
-0.12(-0.93%)
Jun 09, 2020
13.15
13.24
12.57
12.94
205,360
+0.07(+0.54%)
Jun 08, 2020
12.78
13.26
12.68
12.87
243,336
+0.08(+0.63%)
Jun 05, 2020
13.02
13.20
12.56
12.79
257,900
-0.36(-2.74%)
Jun 04, 2020
13.56
13.95
12.50
13.15
402,383
-0.62(-4.50%)
Jun 03, 2020
13.22
13.81
13.00
13.77
194,606
+0.63(+4.79%)
Jun 02, 2020
13.64
13.70
13.07
13.14
268,788
-0.52(-3.81%)
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.