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
AC Immune S.A.
(NQ:
ACIU
)
3.870
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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
5.160
5.190
5.040
5.060
73,100
-0.15(-2.88%)
May 30, 2019
5.300
5.333
5.061
5.210
83,516
-0.08(-1.51%)
May 29, 2019
5.170
5.300
5.088
5.290
189,167
+0.12(+2.32%)
May 28, 2019
5.030
5.220
4.950
5.170
158,410
+0.14(+2.78%)
May 24, 2019
4.830
5.040
4.830
5.030
78,100
+0.18(+3.71%)
May 23, 2019
4.870
4.980
4.760
4.850
135,748
-0.07(-1.42%)
May 22, 2019
4.990
5.040
4.770
4.920
388,515
-0.11(-2.19%)
May 21, 2019
4.840
5.050
4.840
5.030
114,671
+0.14(+2.86%)
May 20, 2019
4.980
4.990
4.820
4.890
112,442
-0.20(-3.93%)
May 17, 2019
5.100
5.170
4.980
5.090
168,300
-0.06(-1.17%)
May 16, 2019
5.300
5.300
5.100
5.150
120,207
-0.01(-0.19%)
May 15, 2019
5.070
5.300
5.050
5.160
344,718
+0.09(+1.78%)
May 14, 2019
5.200
5.240
4.860
5.070
229,123
-0.06(-1.17%)
May 13, 2019
5.230
5.230
4.890
5.130
372,321
-0.03(-0.58%)
May 10, 2019
5.220
5.240
5.050
5.160
88,600
-0.03(-0.58%)
May 09, 2019
5.120
5.200
4.990
5.190
171,566
+0.09(+1.76%)
May 08, 2019
5.000
5.120
4.900
5.100
126,965
+0.13(+2.62%)
May 07, 2019
4.890
5.060
4.750
4.970
105,191
+0.03(+0.61%)
May 06, 2019
4.830
5.040
4.776
4.940
106,774
+0.10(+2.07%)
May 03, 2019
4.770
4.850
4.710
4.840
98,800
+0.11(+2.33%)
May 02, 2019
4.800
4.800
4.600
4.730
102,358
-0.07(-1.46%)
May 01, 2019
4.770
4.920
4.680
4.800
108,531
+0.04(+0.84%)
Apr 30, 2019
4.800
4.820
4.660
4.760
93,372
-0.02(-0.42%)
Apr 29, 2019
4.850
4.900
4.760
4.780
45,589
-0.07(-1.44%)
Apr 26, 2019
4.830
4.850
4.700
4.850
120,000
+0.02(+0.41%)
Apr 25, 2019
4.800
4.830
4.680
4.830
76,102
+0.06(+1.26%)
Apr 24, 2019
4.880
4.880
4.738
4.770
49,585
-0.07(-1.45%)
Apr 23, 2019
4.657
4.870
4.633
4.840
96,990
+0.08(+1.68%)
Apr 22, 2019
4.730
4.800
4.580
4.760
125,193
+0.04(+0.85%)
Apr 18, 2019
4.730
4.792
4.570
4.720
194,800
+0.00(+0.00%)
Apr 17, 2019
4.970
4.970
4.520
4.720
352,056
-0.23(-4.65%)
Apr 16, 2019
5.050
5.050
4.900
4.950
139,742
-0.12(-2.37%)
Apr 15, 2019
5.000
5.110
4.822
5.070
190,057
+0.11(+2.22%)
Apr 12, 2019
4.980
5.387
4.810
4.960
2,029,000
+0.04(+0.81%)
Apr 11, 2019
4.830
5.010
4.750
4.920
792,224
+0.09(+1.86%)
Apr 10, 2019
4.830
4.900
4.800
4.830
88,468
+0.00(+0.00%)
Apr 09, 2019
5.050
5.050
4.830
4.830
191,894
-0.19(-3.78%)
Apr 08, 2019
5.060
5.070
4.980
5.020
147,142
+0.07(+1.41%)
Apr 05, 2019
4.830
4.950
4.830
4.950
70,000
+0.11(+2.27%)
Apr 04, 2019
4.890
4.900
4.730
4.840
135,537
+0.02(+0.41%)
Apr 03, 2019
4.880
4.940
4.740
4.820
246,509
-0.06(-1.23%)
Apr 02, 2019
4.980
5.000
4.850
4.880
171,212
-0.05(-1.01%)
Apr 01, 2019
5.050
5.050
4.910
4.930
227,822
-0.12(-2.38%)
Mar 29, 2019
4.960
5.050
4.870
5.050
224,100
+0.14(+2.85%)
Mar 28, 2019
5.020
5.090
4.880
4.910
140,139
-0.11(-2.19%)
Mar 27, 2019
4.840
5.050
4.770
5.020
362,295
+0.18(+3.72%)
Mar 26, 2019
5.040
5.119
4.701
4.840
362,748
-0.21(-4.16%)
Mar 25, 2019
4.760
5.080
4.710
5.050
412,708
+0.29(+6.09%)
Mar 22, 2019
4.520
5.200
4.520
4.760
1,612,000
+0.26(+5.78%)
Mar 21, 2019
4.450
4.640
4.370
4.500
442,641
-0.15(-3.23%)
Mar 20, 2019
4.600
4.650
4.480
4.650
340,775
+0.11(+2.42%)
Mar 19, 2019
4.650
4.650
4.350
4.540
1,921,517
-0.09(-1.94%)
Mar 18, 2019
4.600
4.650
4.560
4.630
154,372
+0.02(+0.43%)
Mar 15, 2019
4.520
4.640
4.450
4.610
151,700
+0.10(+2.22%)
Mar 14, 2019
4.730
4.730
4.410
4.510
206,294
-0.13(-2.80%)
Mar 13, 2019
4.650
4.670
4.540
4.640
151,287
+0.01(+0.22%)
Mar 12, 2019
4.620
4.660
4.540
4.630
267,936
+0.01(+0.22%)
Mar 11, 2019
4.490
4.640
4.260
4.620
290,874
+0.20(+4.52%)
Mar 08, 2019
4.340
4.480
4.310
4.420
95,900
+0.07(+1.61%)
Mar 07, 2019
4.330
4.490
4.250
4.350
150,363
+0.01(+0.23%)
Mar 06, 2019
4.650
4.650
4.250
4.340
407,839
-0.30(-6.47%)
Mar 05, 2019
4.650
4.670
4.620
4.640
427,843
+0.00(+0.00%)
Mar 04, 2019
4.570
4.651
4.540
4.640
264,399
+0.08(+1.75%)
Mar 01, 2019
4.650
4.690
4.510
4.560
538,000
-0.06(-1.30%)
Feb 28, 2019
4.580
4.700
4.520
4.620
419,228
+0.00(+0.00%)
Feb 27, 2019
4.600
4.670
4.520
4.620
384,131
+0.10(+2.21%)
Feb 26, 2019
4.500
4.670
4.480
4.520
244,733
+0.01(+0.22%)
Feb 25, 2019
4.410
4.550
4.300
4.510
195,992
+0.16(+3.68%)
Feb 22, 2019
4.660
4.900
4.240
4.350
673,600
-0.28(-6.05%)
Feb 21, 2019
4.200
4.720
4.175
4.630
855,927
+0.42(+9.98%)
Feb 20, 2019
4.010
4.270
4.010
4.210
344,722
+0.20(+4.99%)
Feb 19, 2019
3.990
4.090
3.930
4.010
235,265
+0.04(+1.01%)
Feb 15, 2019
3.930
3.970
3.890
3.970
238,700
+0.07(+1.79%)
Feb 14, 2019
3.930
3.950
3.881
3.900
168,739
-0.01(-0.26%)
Feb 13, 2019
4.000
4.000
3.910
3.910
187,149
-0.09(-2.25%)
Feb 12, 2019
3.960
4.050
3.870
4.000
937,455
+0.08(+2.04%)
Feb 11, 2019
3.900
3.940
3.870
3.920
311,855
+0.00(+0.00%)
Feb 08, 2019
3.960
4.050
3.880
3.920
372,300
-0.05(-1.26%)
Feb 07, 2019
3.960
4.000
3.830
3.970
931,235
-0.03(-0.75%)
Feb 06, 2019
3.990
4.120
3.870
4.000
687,295
+0.08(+2.04%)
Feb 05, 2019
3.950
4.030
3.810
3.920
824,178
-0.05(-1.26%)
Feb 04, 2019
4.000
4.031
3.850
3.970
595,994
-0.01(-0.25%)
Feb 01, 2019
4.040
4.250
3.850
3.980
1,432,800
-0.14(-3.40%)
Jan 31, 2019
3.760
4.150
3.750
4.120
2,450,751
+0.47(+12.88%)
Jan 30, 2019
5.010
5.100
3.250
3.650
14,267,266
-7.08(-65.98%)
Jan 29, 2019
10.50
10.96
10.43
10.73
107,806
+0.27(+2.58%)
Jan 28, 2019
10.95
10.95
10.26
10.46
94,692
-0.40(-3.68%)
Jan 25, 2019
10.38
11.07
10.33
10.86
77,500
+0.56(+5.44%)
Jan 24, 2019
10.35
10.49
9.900
10.30
101,484
+0.05(+0.49%)
Jan 23, 2019
10.95
11.14
10.01
10.25
227,194
-0.58(-5.36%)
Jan 22, 2019
11.39
11.55
10.60
10.83
184,478
-0.51(-4.50%)
Jan 18, 2019
11.11
11.47
10.51
11.34
89,700
+0.16(+1.43%)
Jan 17, 2019
11.50
11.62
11.11
11.18
121,914
-0.31(-2.70%)
Jan 16, 2019
11.78
12.14
11.16
11.49
215,837
-0.19(-1.63%)
Jan 15, 2019
11.01
11.98
10.96
11.68
1,008,864
+0.64(+5.80%)
Jan 14, 2019
10.79
11.10
10.62
11.04
44,233
+0.29(+2.70%)
Jan 11, 2019
10.80
11.01
10.65
10.75
54,000
-0.05(-0.46%)
Jan 10, 2019
10.60
10.92
10.37
10.80
61,539
+0.05(+0.47%)
Jan 09, 2019
10.60
10.98
10.18
10.75
92,769
+0.04(+0.37%)
Jan 08, 2019
10.68
10.99
10.42
10.71
509,112
+0.21(+2.00%)
Jan 07, 2019
10.37
10.90
10.37
10.50
186,177
+0.45(+4.48%)
Jan 04, 2019
9.910
10.69
9.910
10.05
119,600
+0.62(+6.57%)
Jan 03, 2019
10.20
10.57
9.430
9.430
56,801
-0.79(-7.73%)
Jan 02, 2019
9.380
10.22
9.200
10.22
44,691
+0.77(+8.15%)
Dec 31, 2018
9.760
9.930
9.180
9.450
89,800
-0.33(-3.37%)
Dec 28, 2018
9.460
10.00
9.340
9.780
84,200
+0.33(+3.49%)
Dec 27, 2018
9.560
9.970
8.701
9.450
67,672
-0.16(-1.66%)
Dec 26, 2018
8.990
9.610
8.611
9.610
98,230
+0.68(+7.61%)
Dec 24, 2018
8.780
9.390
8.260
8.930
109,400
+0.17(+1.94%)
Dec 21, 2018
9.110
9.220
8.060
8.760
1,105,900
-0.24(-2.67%)
Dec 20, 2018
9.100
9.220
8.280
9.000
247,462
+0.05(+0.56%)
Dec 19, 2018
9.720
10.73
8.570
8.950
305,767
-0.77(-7.92%)
Dec 18, 2018
11.48
11.54
9.600
9.720
275,246
-1.56(-13.83%)
Dec 17, 2018
11.10
11.80
10.60
11.28
198,706
+0.09(+0.80%)
Dec 14, 2018
11.68
11.95
11.09
11.19
120,400
-0.51(-4.36%)
Dec 13, 2018
11.11
11.97
11.11
11.70
148,502
+0.60(+5.41%)
Dec 12, 2018
11.89
12.50
11.07
11.10
279,539
-0.45(-3.90%)
Dec 11, 2018
11.00
11.86
10.96
11.55
89,550
+0.60(+5.48%)
Dec 10, 2018
11.20
11.29
10.91
10.95
66,348
-0.20(-1.79%)
Dec 07, 2018
10.68
11.36
10.68
11.15
76,900
+0.49(+4.60%)
Dec 06, 2018
10.71
10.79
10.01
10.66
55,762
-0.25(-2.29%)
Dec 04, 2018
11.18
11.44
10.72
10.91
50,600
-0.39(-3.45%)
Dec 03, 2018
11.16
11.52
11.01
11.30
106,088
+0.18(+1.62%)
Nov 30, 2018
11.19
11.43
10.81
11.12
167,400
-0.21(-1.85%)
Nov 29, 2018
11.22
11.40
11.02
11.33
159,226
+0.12(+1.07%)
Nov 28, 2018
11.20
11.66
10.57
11.21
100,294
+0.04(+0.36%)
Nov 27, 2018
10.71
11.40
10.62
11.17
104,464
+0.43(+4.00%)
Nov 26, 2018
10.40
11.11
10.32
10.74
125,641
-0.05(-0.46%)
Nov 23, 2018
10.46
11.09
10.30
10.79
141,600
+0.33(+3.15%)
Nov 21, 2018
10.46
10.46
10.46
0
+0.52(+5.23%)
Nov 20, 2018
10.00
10.06
9.290
9.940
72,181
-0.25(-2.45%)
Nov 19, 2018
10.01
10.50
9.980
10.19
183,425
+0.42(+4.30%)
Nov 16, 2018
9.640
9.840
9.405
9.770
35,200
+0.12(+1.24%)
Nov 15, 2018
8.790
9.770
8.790
9.650
84,164
+0.81(+9.16%)
Nov 14, 2018
8.930
9.070
8.500
8.840
40,751
-0.09(-1.01%)
Nov 13, 2018
9.220
9.290
8.265
8.930
62,551
+0.27(+3.12%)
Nov 12, 2018
8.720
8.940
8.370
8.660
17,151
-0.07(-0.80%)
Nov 09, 2018
8.900
9.285
8.590
8.730
34,000
-0.16(-1.80%)
Nov 08, 2018
8.710
9.020
8.565
8.890
32,949
+0.07(+0.79%)
Nov 07, 2018
8.590
8.840
8.470
8.820
53,907
+0.22(+2.56%)
Nov 06, 2018
8.430
8.820
8.170
8.600
46,101
-0.32(-3.59%)
Nov 05, 2018
9.140
9.320
8.750
8.920
43,662
-0.10(-1.11%)
Nov 02, 2018
8.700
9.180
8.130
9.020
110,200
+0.30(+3.44%)
Nov 01, 2018
8.260
8.880
8.260
8.720
45,135
+0.44(+5.31%)
Oct 31, 2018
8.410
8.455
8.050
8.280
40,428
-0.13(-1.55%)
Oct 30, 2018
8.050
8.450
8.050
8.410
24,461
+0.37(+4.60%)
Oct 29, 2018
8.860
8.860
7.930
8.040
97,922
-0.49(-5.74%)
Oct 26, 2018
8.100
8.870
8.100
8.530
53,500
+0.48(+5.96%)
Oct 25, 2018
8.690
8.690
7.850
8.050
181,709
-0.68(-7.79%)
Oct 24, 2018
8.680
8.980
8.520
8.730
83,926
+0.02(+0.23%)
Oct 23, 2018
9.010
9.120
8.630
8.710
54,314
-0.40(-4.39%)
Oct 22, 2018
9.930
10.32
9.020
9.110
138,520
-0.53(-5.50%)
Oct 19, 2018
9.610
10.36
9.420
9.640
394,700
+0.02(+0.21%)
Oct 18, 2018
9.500
9.670
8.980
9.620
144,766
+0.04(+0.42%)
Oct 17, 2018
9.410
9.620
9.230
9.580
76,814
+0.08(+0.84%)
Oct 16, 2018
9.000
9.900
8.900
9.500
177,298
+0.63(+7.10%)
Oct 15, 2018
8.600
9.080
8.360
8.870
230,205
+0.23(+2.66%)
Oct 12, 2018
8.100
8.640
7.930
8.640
169,600
+0.63(+7.87%)
Oct 11, 2018
7.950
8.220
7.780
8.010
65,676
+0.03(+0.38%)
Oct 10, 2018
8.080
8.450
7.503
7.980
74,451
+0.03(+0.38%)
Oct 09, 2018
7.350
8.000
7.350
7.950
449,449
+0.60(+8.16%)
Oct 08, 2018
7.690
7.940
7.160
7.350
563,928
-0.38(-4.92%)
Oct 05, 2018
7.930
7.990
7.650
7.730
208,800
-0.20(-2.52%)
Oct 04, 2018
8.090
8.090
7.835
7.930
45,413
-0.21(-2.58%)
Oct 03, 2018
8.080
8.340
8.010
8.140
102,852
+0.09(+1.12%)
Oct 02, 2018
8.100
8.300
8.000
8.050
50,023
-0.03(-0.37%)
Oct 01, 2018
8.000
8.260
7.920
8.080
153,683
+0.08(+1.00%)
Sep 28, 2018
8.120
8.120
7.850
8.000
1,384,000
-0.20(-2.44%)
Sep 27, 2018
8.300
8.300
8.140
8.200
30,539
-0.13(-1.56%)
Sep 26, 2018
8.480
8.600
8.240
8.330
16,404
-0.07(-0.83%)
Sep 25, 2018
8.590
8.700
8.350
8.400
37,251
+0.03(+0.36%)
Sep 24, 2018
8.630
8.790
8.260
8.370
28,248
-0.23(-2.67%)
Sep 21, 2018
8.530
8.880
8.410
8.600
80,100
+0.16(+1.90%)
Sep 20, 2018
8.210
8.600
8.210
8.440
58,503
+0.14(+1.69%)
Sep 19, 2018
8.030
8.500
8.030
8.300
68,124
+0.26(+3.23%)
Sep 18, 2018
8.000
8.290
7.800
8.040
42,605
+0.04(+0.50%)
Sep 17, 2018
8.230
8.230
8.000
8.000
41,204
-0.10(-1.23%)
Sep 14, 2018
8.560
8.560
8.010
8.100
58,100
-0.31(-3.69%)
Sep 13, 2018
8.000
8.620
7.850
8.410
81,190
+0.53(+6.73%)
Sep 12, 2018
7.910
8.115
7.810
7.880
141,206
-0.04(-0.51%)
Sep 11, 2018
8.040
8.040
7.660
7.920
74,839
-0.06(-0.75%)
Sep 10, 2018
8.150
8.425
7.871
7.980
78,432
-0.13(-1.60%)
Sep 07, 2018
8.160
8.670
8.100
8.110
74,500
-0.09(-1.10%)
Sep 06, 2018
8.650
8.750
8.170
8.200
44,035
-0.40(-4.65%)
Sep 05, 2018
9.300
9.300
8.570
8.600
79,208
-0.81(-8.61%)
Sep 04, 2018
9.260
9.470
9.110
9.410
61,559
+0.12(+1.29%)
Aug 31, 2018
9.290
9.290
9.290
0
-0.30(-3.13%)
Aug 30, 2018
8.540
9.800
8.540
9.590
102,097
+1.05(+12.30%)
Aug 29, 2018
8.390
8.720
8.100
8.540
1,076,172
-0.01(-0.12%)
Aug 28, 2018
8.300
8.750
8.170
8.550
100,420
+0.24(+2.89%)
Aug 27, 2018
8.450
8.630
8.310
8.310
79,525
-0.16(-1.89%)
Aug 24, 2018
8.440
8.740
8.380
8.470
21,500
+0.00(+0.00%)
Aug 23, 2018
8.850
8.850
8.370
8.470
59,735
-0.37(-4.19%)
Aug 22, 2018
8.690
9.030
8.570
8.840
52,781
+0.19(+2.20%)
Aug 21, 2018
8.430
8.750
8.430
8.650
49,470
+0.23(+2.73%)
Aug 20, 2018
8.830
8.830
8.390
8.420
58,606
-0.14(-1.64%)
Aug 17, 2018
8.800
8.955
8.440
8.560
55,300
-0.20(-2.28%)
Aug 16, 2018
8.780
8.850
8.470
8.760
63,257
-0.04(-0.45%)
Aug 15, 2018
8.960
9.089
8.450
8.800
91,792
-0.22(-2.44%)
Aug 14, 2018
9.140
9.210
8.910
9.020
65,577
-0.08(-0.88%)
Aug 13, 2018
9.390
9.600
9.010
9.100
77,514
-0.28(-2.99%)
Aug 10, 2018
9.900
10.00
9.240
9.380
88,200
-0.50(-5.06%)
Aug 09, 2018
10.10
10.18
9.850
9.880
55,945
-0.05(-0.50%)
Aug 08, 2018
10.09
10.14
9.760
9.930
79,996
-0.02(-0.20%)
Aug 07, 2018
10.05
10.14
9.680
9.950
57,167
+0.00(+0.00%)
Aug 06, 2018
9.650
10.19
9.305
9.950
180,048
+0.67(+7.22%)
Aug 03, 2018
9.780
9.890
9.180
9.280
122,800
-0.37(-3.83%)
Aug 02, 2018
10.00
10.42
9.570
9.650
144,554
-0.27(-2.72%)
Aug 01, 2018
9.650
10.11
9.650
9.920
198,631
+0.27(+2.80%)
Jul 31, 2018
9.590
9.880
9.260
9.650
232,238
+0.22(+2.33%)
Jul 30, 2018
9.620
9.820
9.420
9.430
249,719
+0.01(+0.11%)
Jul 27, 2018
11.00
11.95
9.320
9.420
664,600
-1.42(-13.10%)
Jul 26, 2018
15.10
15.24
10.75
10.84
729,592
-5.61(-34.12%)
Jul 25, 2018
15.87
16.80
15.49
16.45
691,712
+0.47(+2.97%)
Jul 24, 2018
16.50
16.75
14.80
15.98
326,329
-0.20(-1.24%)
Jul 23, 2018
15.92
17.34
15.74
16.18
948,594
-0.10(-0.61%)
Jul 20, 2018
14.11
16.48
13.89
16.28
734,472
+1.97(+13.77%)
Jul 19, 2018
14.20
14.90
12.64
14.31
1,838,555
+2.53(+21.48%)
Jul 18, 2018
11.47
13.23
10.91
11.78
325,431
-0.56(-4.54%)
Jul 17, 2018
12.41
12.87
12.00
12.34
265,923
-0.01(-0.08%)
Jul 16, 2018
13.99
13.99
12.10
12.35
230,012
-1.42(-10.31%)
Jul 13, 2018
14.99
14.99
13.04
13.77
112,438
-1.13(-7.58%)
Jul 12, 2018
15.13
15.97
14.51
14.90
252,526
-1.14(-7.11%)
Jul 11, 2018
13.50
16.36
12.92
16.04
878,110
+2.84(+21.52%)
Jul 10, 2018
13.10
13.33
12.74
13.20
113,158
+0.08(+0.61%)
Jul 09, 2018
12.50
13.25
11.50
13.12
573,014
+0.26(+2.02%)
Jul 06, 2018
10.00
14.00
10.00
12.86
1,238,298
+3.56(+38.28%)
Jul 05, 2018
9.800
9.800
9.200
9.300
34,374
+0.00(+0.00%)
Jul 03, 2018
9.300
9.300
9.300
0
-0.02(-0.21%)
Jul 02, 2018
9.330
9.500
9.050
9.320
29,337
+0.00(+0.00%)
Jun 29, 2018
9.290
9.476
9.200
9.320
5,991
+0.03(+0.32%)
Jun 28, 2018
9.380
9.400
9.280
9.290
38,342
+0.09(+0.98%)
Jun 27, 2018
9.550
9.550
9.200
9.200
23,419
-0.32(-3.36%)
Jun 26, 2018
9.600
9.650
9.450
9.520
22,054
-0.08(-0.83%)
Jun 25, 2018
9.450
9.600
9.450
9.600
18,582
+0.19(+2.02%)
Jun 22, 2018
9.330
9.500
9.330
9.410
9,020
+0.21(+2.28%)
Jun 21, 2018
9.650
9.650
9.190
9.200
16,263
-0.57(-5.83%)
Jun 20, 2018
9.350
9.820
9.210
9.770
12,026
+0.23(+2.41%)
Jun 19, 2018
9.350
9.689
9.350
9.540
56,852
+0.25(+2.69%)
Jun 18, 2018
9.800
9.800
8.900
9.290
39,618
-0.31(-3.23%)
Jun 15, 2018
9.620
9.130
9.600
20,995
+0.42(+4.58%)
Jun 14, 2018
9.610
9.610
9.070
9.180
28,135
-0.47(-4.87%)
Jun 13, 2018
9.770
9.770
9.500
9.650
27,087
-0.19(-1.93%)
Jun 12, 2018
9.670
9.850
9.550
9.840
10,752
+0.00(+0.00%)
Jun 11, 2018
9.920
9.990
9.744
9.840
8,655
-0.06(-0.61%)
Jun 08, 2018
9.790
9.940
9.760
9.900
4,802
+0.07(+0.71%)
Jun 07, 2018
9.800
9.960
9.700
9.830
13,374
+0.01(+0.10%)
Jun 06, 2018
9.940
9.940
9.620
9.820
8,913
-0.05(-0.51%)
Jun 05, 2018
8.950
9.870
8.610
9.870
50,781
+1.70(+20.84%)
Jun 04, 2018
10.21
10.24
7.570
8.168
107,316
-2.01(-19.76%)
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.