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
Cellect Biotechnology Ltd ADR
(NQ:
APOP
)
N/A
UNCHANGED
Last Price
Updated:
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
0.6900
0.7393
0.6470
0.7000
236,200
+0.02(+3.26%)
May 30, 2019
0.6493
0.6850
0.6485
0.6779
15,645
+0.01(+1.18%)
May 29, 2019
0.7079
0.7079
0.6552
0.6700
19,116
-0.01(-0.74%)
May 28, 2019
0.6500
0.7100
0.6420
0.6750
29,254
+0.00(+0.45%)
May 24, 2019
0.6887
0.7243
0.6322
0.6720
44,400
-0.03(-4.95%)
May 23, 2019
0.7100
0.7100
0.6600
0.7070
62,372
-0.00(-0.31%)
May 22, 2019
0.6767
0.7199
0.6500
0.7092
104,103
+0.06(+9.19%)
May 21, 2019
0.6300
0.6800
0.6300
0.6495
66,948
+0.01(+1.47%)
May 20, 2019
0.6350
0.6680
0.6300
0.6401
39,719
+0.01(+1.59%)
May 17, 2019
0.6222
0.6799
0.6222
0.6301
83,800
-0.05(-6.91%)
May 16, 2019
0.7400
0.8000
0.6134
0.6769
342,077
-0.06(-8.15%)
May 15, 2019
0.7490
0.7701
0.7207
0.7370
65,492
-0.01(-1.65%)
May 14, 2019
0.7008
0.7494
0.7008
0.7494
30,397
+0.04(+5.55%)
May 13, 2019
0.7700
0.7700
0.7000
0.7100
178,979
-0.05(-7.04%)
May 10, 2019
0.7733
0.8150
0.7505
0.7638
113,100
-0.04(-4.51%)
May 09, 2019
0.8089
0.8102
0.7758
0.7999
62,009
-0.01(-1.11%)
May 08, 2019
0.8387
0.8499
0.8089
0.8089
60,746
-0.03(-3.69%)
May 07, 2019
0.8400
0.8500
0.8200
0.8399
40,206
-0.01(-0.60%)
May 06, 2019
0.8600
0.8600
0.8249
0.8450
43,535
+0.00(+0.28%)
May 03, 2019
0.8509
0.8600
0.8100
0.8426
181,700
-0.02(-2.26%)
May 02, 2019
0.8800
0.8800
0.8538
0.8621
37,919
-0.02(-2.03%)
May 01, 2019
0.8700
0.8900
0.8569
0.8800
61,995
+0.02(+1.73%)
Apr 30, 2019
0.9000
0.9000
0.8521
0.8650
42,517
-0.00(-0.01%)
Apr 29, 2019
0.8900
0.9220
0.8650
0.8651
59,548
-0.04(-4.71%)
Apr 26, 2019
0.8993
0.9100
0.8752
0.9079
35,100
+0.02(+2.77%)
Apr 25, 2019
0.9090
0.9090
0.8751
0.8834
25,949
-0.02(-2.09%)
Apr 24, 2019
0.8600
0.9100
0.8600
0.9023
44,026
+0.02(+2.56%)
Apr 23, 2019
0.8700
0.9290
0.8700
0.8798
58,199
+0.02(+2.17%)
Apr 22, 2019
0.8600
0.8900
0.8600
0.8611
42,247
-0.03(-3.24%)
Apr 18, 2019
0.8800
0.9190
0.8505
0.8899
56,200
+0.01(+1.13%)
Apr 17, 2019
0.9300
0.9400
0.8500
0.8800
194,101
-0.02(-2.22%)
Apr 16, 2019
0.9200
0.9450
0.9000
0.9000
141,488
-0.01(-1.10%)
Apr 15, 2019
0.9800
0.9800
0.8800
0.9100
188,683
-0.05(-4.91%)
Apr 12, 2019
0.9810
1.010
0.9517
0.9570
151,700
-0.03(-3.32%)
Apr 11, 2019
1.010
1.010
0.9800
0.9899
129,951
-0.00(-0.01%)
Apr 10, 2019
1.020
1.020
0.9800
0.9900
30,601
+0.01(+0.61%)
Apr 09, 2019
1.000
1.020
0.9800
0.9840
235,676
-0.02(-1.60%)
Apr 08, 2019
0.9800
1.020
0.9600
1.000
132,669
+0.02(+2.04%)
Apr 05, 2019
0.9800
0.9801
0.9500
0.9800
220,200
+0.01(+0.98%)
Apr 04, 2019
0.9601
0.9800
0.9501
0.9705
40,998
-0.01(-0.91%)
Apr 03, 2019
0.9980
0.9980
0.9550
0.9794
107,118
+0.01(+1.09%)
Apr 02, 2019
0.9700
0.9998
0.9400
0.9688
174,759
+0.01(+0.92%)
Apr 01, 2019
1.020
1.030
0.9450
0.9600
250,903
-0.05(-5.03%)
Mar 29, 2019
1.040
1.040
0.9800
1.011
175,400
+0.01(+1.08%)
Mar 28, 2019
0.9800
1.000
0.9600
1.000
114,326
+0.01(+1.01%)
Mar 27, 2019
1.080
1.110
0.9800
0.9900
975,866
+0.02(+1.95%)
Mar 26, 2019
1.000
1.000
0.9300
0.9711
252,121
+0.02(+2.22%)
Mar 25, 2019
1.000
1.000
0.9404
0.9500
184,283
-0.04(-4.17%)
Mar 22, 2019
1.070
1.080
0.9800
0.9913
373,900
-0.08(-7.36%)
Mar 21, 2019
1.040
1.100
1.040
1.070
278,811
+0.02(+1.90%)
Mar 20, 2019
1.030
1.050
1.020
1.050
189,469
+0.02(+1.94%)
Mar 19, 2019
1.020
1.050
1.010
1.030
75,569
+0.00(+0.18%)
Mar 18, 2019
1.040
1.050
1.000
1.028
164,647
+0.01(+0.79%)
Mar 15, 2019
1.020
1.060
1.020
1.020
191,600
+0.00(+0.00%)
Mar 14, 2019
1.040
1.070
1.020
1.020
196,237
-0.03(-2.86%)
Mar 13, 2019
1.100
1.100
1.010
1.050
427,630
-0.01(-0.94%)
Mar 12, 2019
1.090
1.100
1.050
1.060
758,768
-0.06(-5.36%)
Mar 11, 2019
1.250
1.350
1.100
1.120
6,265,614
+0.10(+9.80%)
Mar 08, 2019
1.140
1.140
1.010
1.020
392,600
+0.03(+3.03%)
Mar 07, 2019
0.9500
1.030
0.9300
0.9900
227,779
+0.02(+2.06%)
Mar 06, 2019
1.000
1.010
0.9301
0.9700
249,956
-0.03(-3.00%)
Mar 05, 2019
1.080
1.090
0.9500
1.000
338,819
-0.06(-5.66%)
Mar 04, 2019
1.110
1.150
1.060
1.060
370,224
-0.04(-3.64%)
Mar 01, 2019
1.060
1.120
1.050
1.100
223,900
+0.05(+4.76%)
Feb 28, 2019
1.060
1.080
1.050
1.050
96,345
+0.00(+0.00%)
Feb 27, 2019
1.100
1.130
1.050
1.050
192,164
-0.06(-5.41%)
Feb 26, 2019
1.140
1.140
1.100
1.110
147,316
+0.01(+0.91%)
Feb 25, 2019
1.120
1.150
1.080
1.100
224,971
-0.04(-3.51%)
Feb 22, 2019
1.150
1.170
1.040
1.140
576,300
+0.00(+0.00%)
Feb 21, 2019
1.120
1.200
1.090
1.140
793,799
+0.01(+0.88%)
Feb 20, 2019
1.100
1.130
1.060
1.130
224,919
+0.06(+5.61%)
Feb 19, 2019
1.040
1.120
1.040
1.070
530,111
+0.05(+4.90%)
Feb 15, 2019
1.080
1.080
1.000
1.020
177,900
-0.03(-2.86%)
Feb 14, 2019
1.150
1.160
1.010
1.050
341,118
-0.08(-7.08%)
Feb 13, 2019
1.190
1.190
1.080
1.130
319,219
+0.05(+4.63%)
Feb 12, 2019
1.130
1.190
1.060
1.080
336,894
-0.04(-3.57%)
Feb 11, 2019
1.230
1.230
1.110
1.120
351,749
-0.03(-2.61%)
Feb 08, 2019
1.260
1.260
1.140
1.150
2,420,000
-1.14(-49.78%)
Feb 07, 2019
1.720
3.830
1.400
2.290
1,479,731
+0.57(+33.14%)
Feb 06, 2019
2.040
2.040
1.698
1.720
110,763
-0.23(-11.79%)
Feb 05, 2019
2.250
2.320
1.800
1.950
231,937
-0.21(-9.72%)
Feb 04, 2019
2.350
2.350
2.160
2.160
46,139
-0.09(-4.00%)
Feb 01, 2019
2.360
2.360
2.100
2.250
52,700
-0.14(-5.79%)
Jan 31, 2019
2.400
2.450
2.300
2.388
8,107
+0.14(+6.14%)
Jan 30, 2019
2.550
2.550
2.250
2.250
32,042
-0.15(-6.25%)
Jan 29, 2019
2.540
2.540
2.300
2.400
39,898
-0.10(-4.00%)
Jan 28, 2019
2.850
3.120
2.500
2.500
40,706
-0.20(-7.41%)
Jan 25, 2019
2.990
2.990
2.700
2.700
18,600
-0.20(-6.90%)
Jan 24, 2019
2.970
3.000
2.800
2.900
7,027
-0.00(-0.07%)
Jan 23, 2019
3.000
3.000
2.804
2.902
9,778
+0.06(+2.18%)
Jan 22, 2019
2.920
3.040
2.800
2.840
5,451
-0.01(-0.35%)
Jan 18, 2019
2.850
2.850
2.850
2.850
600
-0.05(-1.72%)
Jan 17, 2019
2.880
2.900
2.700
2.900
6,353
-0.09(-3.01%)
Jan 16, 2019
2.730
3.103
2.680
2.990
3,506
+0.20(+7.30%)
Jan 15, 2019
2.913
2.913
2.680
2.787
3,938
+0.03(+0.96%)
Jan 14, 2019
2.690
2.810
2.690
2.760
5,051
-0.06(-2.13%)
Jan 11, 2019
2.700
3.110
2.700
2.820
1,000
+0.06(+2.17%)
Jan 10, 2019
3.120
3.120
2.760
2.760
3,428
-0.21(-7.07%)
Jan 09, 2019
3.050
3.050
2.970
2.970
1,006
-0.08(-2.62%)
Jan 08, 2019
2.800
3.175
2.750
3.050
11,213
+0.31(+11.31%)
Jan 07, 2019
2.620
2.750
2.620
2.740
1,240
+0.11(+4.18%)
Jan 04, 2019
2.690
2.770
2.600
2.630
6,600
+0.01(+0.38%)
Jan 03, 2019
2.360
2.620
2.360
2.620
13,201
+0.31(+13.42%)
Jan 02, 2019
2.250
2.310
2.200
2.310
6,948
+0.21(+10.00%)
Dec 31, 2018
2.300
2.450
2.100
2.100
48,000
-0.26(-11.02%)
Dec 28, 2018
2.430
2.600
2.300
2.360
59,200
-0.26(-9.92%)
Dec 27, 2018
2.590
2.690
2.370
2.620
19,054
+0.12(+4.80%)
Dec 26, 2018
2.700
2.760
2.500
2.500
17,204
-0.26(-9.42%)
Dec 24, 2018
2.750
2.800
2.720
2.760
32,100
+0.00(+0.00%)
Dec 21, 2018
2.700
2.780
2.700
2.760
9,400
-0.04(-1.43%)
Dec 20, 2018
2.880
2.880
2.700
2.800
13,643
+0.01(+0.36%)
Dec 19, 2018
3.000
3.000
2.700
2.790
41,479
+0.22(+8.56%)
Dec 18, 2018
2.600
2.790
2.410
2.570
14,098
+0.07(+2.80%)
Dec 17, 2018
2.800
3.000
2.390
2.500
26,611
-0.31(-11.03%)
Dec 14, 2018
3.050
3.100
2.750
2.810
19,700
-0.29(-9.35%)
Dec 13, 2018
3.160
3.280
3.070
3.100
10,278
-0.04(-1.27%)
Dec 12, 2018
3.150
3.300
3.140
3.140
13,733
-0.05(-1.57%)
Dec 11, 2018
3.200
3.238
3.030
3.190
17,025
-0.01(-0.31%)
Dec 10, 2018
3.190
3.230
3.160
3.200
5,179
-0.05(-1.54%)
Dec 07, 2018
3.200
3.350
3.200
3.250
4,600
+0.17(+5.52%)
Dec 06, 2018
3.230
3.370
3.000
3.080
16,345
-0.19(-5.81%)
Dec 04, 2018
3.540
3.850
3.250
3.270
25,500
-0.33(-9.17%)
Dec 03, 2018
3.100
3.699
3.100
3.600
25,935
+0.26(+7.78%)
Nov 30, 2018
3.100
3.340
3.040
3.340
22,000
+0.23(+7.40%)
Nov 29, 2018
3.450
3.450
3.110
3.110
50,889
-0.39(-11.14%)
Nov 28, 2018
3.620
3.700
3.438
3.500
6,349
-0.12(-3.18%)
Nov 27, 2018
3.860
3.860
3.429
3.615
37,008
-0.28(-7.31%)
Nov 26, 2018
3.850
4.061
3.850
3.900
3,099
-0.35(-8.24%)
Nov 23, 2018
3.990
4.350
3.960
4.250
11,300
+0.43(+11.26%)
Nov 21, 2018
3.820
3.820
3.820
0
-0.21(-5.21%)
Nov 20, 2018
3.740
4.037
3.610
4.030
5,268
+0.12(+3.07%)
Nov 19, 2018
4.140
4.140
3.810
3.910
21,021
-0.31(-7.35%)
Nov 16, 2018
4.100
4.240
4.100
4.220
3,800
-0.02(-0.47%)
Nov 15, 2018
4.350
4.350
3.800
4.240
5,165
-0.14(-3.20%)
Nov 14, 2018
4.420
4.447
4.380
4.380
9,271
-0.07(-1.57%)
Nov 13, 2018
4.530
4.600
4.400
4.450
5,280
-0.12(-2.57%)
Nov 12, 2018
4.740
4.740
4.567
4.567
3,892
-0.17(-3.64%)
Nov 09, 2018
4.730
4.740
4.730
4.740
400
-0.01(-0.21%)
Nov 08, 2018
4.730
4.790
4.649
4.750
8,345
-0.09(-1.86%)
Nov 07, 2018
4.890
4.890
4.640
4.840
8,062
-0.05(-1.02%)
Nov 06, 2018
4.890
4.890
4.830
4.890
5,184
+0.00(+0.00%)
Nov 05, 2018
4.920
5.000
4.630
4.890
23,358
+0.18(+3.82%)
Nov 02, 2018
4.870
4.870
4.660
4.710
6,300
+0.01(+0.21%)
Nov 01, 2018
4.400
4.879
4.400
4.700
25,759
+0.30(+6.82%)
Oct 31, 2018
4.470
4.640
4.380
4.400
9,852
-0.05(-1.13%)
Oct 30, 2018
4.745
4.746
4.420
4.450
2,149
+0.03(+0.68%)
Oct 29, 2018
4.790
4.910
4.385
4.420
15,270
-0.30(-6.36%)
Oct 26, 2018
4.750
4.830
4.600
4.720
7,800
-0.02(-0.42%)
Oct 25, 2018
4.900
5.036
4.450
4.740
19,552
-0.16(-3.27%)
Oct 24, 2018
5.010
5.350
4.860
4.900
10,571
+0.02(+0.41%)
Oct 23, 2018
5.100
5.320
4.870
4.880
17,570
-0.45(-8.44%)
Oct 22, 2018
6.000
6.010
5.012
5.330
39,967
+0.10(+1.91%)
Oct 19, 2018
5.100
5.390
5.100
5.230
16,700
+0.13(+2.55%)
Oct 18, 2018
5.230
5.710
5.010
5.100
26,961
+0.03(+0.59%)
Oct 17, 2018
5.050
5.230
4.850
5.070
7,658
+0.16(+3.26%)
Oct 16, 2018
5.190
5.190
4.910
4.910
11,485
-0.19(-3.73%)
Oct 15, 2018
5.350
5.900
4.850
5.100
51,800
+0.23(+4.72%)
Oct 12, 2018
4.990
4.990
4.810
4.870
2,500
-0.08(-1.62%)
Oct 11, 2018
4.780
4.970
4.779
4.950
6,484
+0.18(+3.69%)
Oct 10, 2018
4.720
4.850
4.720
4.774
12,488
+0.05(+1.14%)
Oct 09, 2018
4.720
4.800
4.720
4.720
7,006
-0.09(-1.82%)
Oct 08, 2018
4.797
4.880
4.700
4.807
2,170
+0.20(+4.28%)
Oct 05, 2018
4.850
4.850
4.530
4.610
5,200
-0.20(-4.16%)
Oct 04, 2018
4.730
4.810
4.600
4.810
2,031
+0.22(+4.79%)
Oct 03, 2018
4.590
4.740
4.450
4.590
13,498
-0.05(-1.08%)
Oct 02, 2018
4.576
4.739
4.576
4.640
5,542
+0.08(+1.75%)
Oct 01, 2018
4.681
4.766
4.560
4.560
4,528
-0.20(-4.20%)
Sep 28, 2018
4.800
4.800
4.750
4.760
3,600
-0.04(-0.83%)
Sep 27, 2018
4.790
4.904
4.790
4.800
6,283
-0.19(-3.81%)
Sep 26, 2018
4.810
4.990
4.750
4.990
5,385
+0.06(+1.30%)
Sep 25, 2018
4.897
4.970
4.824
4.926
4,531
+0.04(+0.89%)
Sep 24, 2018
4.800
4.980
4.800
4.883
4,178
-0.14(-2.74%)
Sep 21, 2018
4.910
5.020
4.840
5.020
4,500
+0.00(+0.00%)
Sep 20, 2018
4.850
5.029
4.800
5.020
5,595
+0.19(+3.93%)
Sep 19, 2018
4.900
4.951
4.830
4.830
4,779
-0.23(-4.55%)
Sep 18, 2018
5.050
5.060
4.800
5.060
4,097
+0.00(+0.07%)
Sep 17, 2018
4.850
5.057
4.850
5.057
10,801
+0.19(+3.83%)
Sep 14, 2018
4.890
4.910
4.700
4.870
8,300
+0.05(+1.04%)
Sep 13, 2018
4.979
4.979
4.800
4.820
2,702
+0.01(+0.27%)
Sep 12, 2018
4.880
4.980
4.800
4.807
11,977
-0.19(-3.86%)
Sep 11, 2018
5.050
5.050
4.980
5.000
4,138
+0.02(+0.40%)
Sep 10, 2018
4.980
5.100
4.980
4.980
2,314
-0.07(-1.39%)
Sep 07, 2018
5.100
5.210
4.830
5.050
3,700
+0.08(+1.61%)
Sep 06, 2018
4.950
5.000
4.750
4.970
13,037
-0.08(-1.53%)
Sep 05, 2018
4.980
5.109
4.980
5.047
6,551
+0.06(+1.15%)
Sep 04, 2018
5.310
5.340
4.990
4.990
10,031
-0.56(-10.09%)
Aug 31, 2018
5.550
5.550
5.550
0
+0.10(+1.83%)
Aug 30, 2018
5.140
5.550
5.110
5.450
25,002
+0.20(+3.86%)
Aug 29, 2018
5.000
5.250
5.000
5.247
25,868
+0.25(+4.95%)
Aug 28, 2018
4.820
5.000
4.820
5.000
10,065
+0.15(+3.09%)
Aug 27, 2018
4.850
4.850
4.772
4.850
9,271
+0.06(+1.25%)
Aug 24, 2018
4.760
4.840
4.760
4.790
2,000
-0.03(-0.62%)
Aug 23, 2018
4.760
4.860
4.610
4.820
13,664
+0.05(+1.05%)
Aug 22, 2018
4.800
4.840
4.580
4.770
21,571
-0.06(-1.24%)
Aug 21, 2018
4.750
4.976
4.750
4.830
8,148
+0.08(+1.68%)
Aug 20, 2018
5.000
5.000
4.650
4.750
22,772
-0.22(-4.43%)
Aug 17, 2018
5.070
5.190
4.520
4.970
78,100
-0.25(-4.79%)
Aug 16, 2018
4.400
5.240
4.400
5.220
37,187
+0.80(+18.06%)
Aug 15, 2018
4.564
4.790
4.400
4.421
33,394
-0.16(-3.47%)
Aug 14, 2018
4.850
5.095
4.500
4.580
61,885
-0.28(-5.76%)
Aug 13, 2018
5.060
5.300
4.860
4.860
14,871
-0.14(-2.80%)
Aug 10, 2018
5.260
5.350
4.710
5.000
50,300
-0.32(-6.02%)
Aug 09, 2018
5.630
5.630
5.200
5.320
10,527
-0.12(-2.19%)
Aug 08, 2018
5.550
5.741
5.412
5.439
29,197
-0.11(-2.00%)
Aug 07, 2018
5.600
5.900
5.391
5.550
26,038
-0.13(-2.29%)
Aug 06, 2018
5.810
6.190
5.250
5.680
62,752
-0.17(-2.91%)
Aug 03, 2018
5.850
5.850
5.630
5.850
7,400
+0.21(+3.72%)
Aug 02, 2018
6.080
6.082
5.060
5.640
69,802
-0.42(-6.96%)
Aug 01, 2018
6.284
6.340
6.062
6.062
9,316
-0.17(-2.70%)
Jul 31, 2018
6.050
6.230
6.050
6.230
2,903
+0.15(+2.43%)
Jul 30, 2018
6.460
6.460
5.745
6.082
45,449
-0.41(-6.28%)
Jul 27, 2018
6.690
6.910
5.920
6.490
117,500
-0.21(-3.12%)
Jul 26, 2018
7.020
7.030
6.620
6.699
17,153
-0.38(-5.38%)
Jul 25, 2018
7.110
7.110
7.010
7.080
3,710
-0.08(-1.12%)
Jul 24, 2018
7.220
7.247
7.006
7.160
13,468
-0.17(-2.32%)
Jul 23, 2018
7.280
7.345
7.001
7.330
1,641
+0.06(+0.89%)
Jul 20, 2018
7.345
7.350
7.105
7.265
10,473
-0.08(-1.16%)
Jul 19, 2018
7.314
7.350
7.102
7.350
18,784
+0.02(+0.27%)
Jul 18, 2018
7.310
7.350
7.056
7.330
11,648
-0.02(-0.27%)
Jul 17, 2018
7.228
7.350
7.200
7.350
6,470
+0.11(+1.52%)
Jul 16, 2018
6.800
7.350
6.800
7.240
11,417
-0.11(-1.50%)
Jul 13, 2018
7.340
7.350
7.340
7.350
2,228
+0.03(+0.41%)
Jul 12, 2018
7.290
7.350
7.250
7.320
2,407
-0.01(-0.14%)
Jul 11, 2018
7.200
7.390
7.200
7.330
4,993
+0.03(+0.41%)
Jul 10, 2018
7.289
7.400
7.237
7.300
25,080
-0.04(-0.54%)
Jul 09, 2018
7.420
7.420
7.221
7.340
5,368
+0.13(+1.80%)
Jul 06, 2018
7.200
7.440
7.200
7.210
14,346
+0.01(+0.14%)
Jul 05, 2018
7.300
7.500
7.200
7.200
17,498
+0.08(+1.12%)
Jul 03, 2018
7.120
7.120
7.120
0
+0.04(+0.56%)
Jul 02, 2018
7.150
7.160
6.630
7.080
10,748
-0.07(-0.98%)
Jun 29, 2018
7.150
7.150
7.110
7.150
2,648
+0.06(+0.85%)
Jun 28, 2018
7.100
7.100
6.906
7.090
3,926
-0.06(-0.84%)
Jun 27, 2018
7.180
7.180
7.070
7.150
5,722
-0.02(-0.28%)
Jun 26, 2018
7.150
7.180
7.135
7.170
4,258
+0.02(+0.28%)
Jun 25, 2018
7.120
7.170
7.111
7.150
5,666
-0.01(-0.14%)
Jun 22, 2018
7.200
7.200
7.130
7.160
5,660
-0.01(-0.14%)
Jun 21, 2018
7.130
7.190
7.130
7.170
1,619
+0.01(+0.14%)
Jun 20, 2018
7.190
7.190
7.102
7.160
2,664
+0.01(+0.14%)
Jun 19, 2018
7.180
7.180
7.070
7.150
4,819
-0.16(-2.22%)
Jun 18, 2018
7.299
7.440
7.260
7.312
5,486
+0.01(+0.17%)
Jun 15, 2018
7.300
7.170
7.300
4,437
+0.01(+0.14%)
Jun 14, 2018
7.080
7.290
7.080
7.290
2,294
+0.21(+2.96%)
Jun 13, 2018
7.180
7.300
7.020
7.080
6,587
-0.19(-2.61%)
Jun 12, 2018
7.440
7.440
7.130
7.270
23,118
-0.03(-0.34%)
Jun 11, 2018
7.190
7.350
7.130
7.295
5,153
+0.14(+2.03%)
Jun 08, 2018
7.139
7.195
7.139
7.150
1,435
-0.04(-0.56%)
Jun 07, 2018
7.440
7.440
6.964
7.190
15,386
-0.16(-2.18%)
Jun 06, 2018
7.330
7.490
7.327
7.350
4,231
+0.09(+1.25%)
Jun 05, 2018
7.240
7.280
7.192
7.259
10,683
+0.06(+0.82%)
Jun 04, 2018
7.500
7.500
7.136
7.200
23,712
-0.27(-3.61%)
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.