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
Achieve Life Sciences Inc
(NQ:
ACHV
)
5.320
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 28, 2021
8.000
8.640
7.926
8.010
284,838
+0.07(+0.88%)
May 27, 2021
7.810
8.200
7.420
7.940
298,637
+0.24(+3.12%)
May 26, 2021
7.400
7.770
7.370
7.700
445,053
+0.39(+5.34%)
May 25, 2021
7.280
7.840
7.240
7.310
1,903,912
-1.33(-15.39%)
May 24, 2021
9.300
9.350
8.396
8.640
188,423
-0.52(-5.68%)
May 21, 2021
9.250
9.437
9.160
9.160
45,274
-0.13(-1.40%)
May 20, 2021
9.950
10.05
9.130
9.290
83,108
-0.53(-5.40%)
May 19, 2021
9.960
10.05
9.600
9.820
38,092
-0.20(-2.00%)
May 18, 2021
9.490
10.40
9.480
10.02
40,777
+0.63(+6.71%)
May 17, 2021
9.380
9.670
9.130
9.390
35,107
-0.02(-0.21%)
May 14, 2021
9.290
10.04
9.290
9.410
96,026
+0.41(+4.56%)
May 13, 2021
9.700
10.07
8.710
9.000
68,516
-0.70(-7.22%)
May 12, 2021
9.990
10.19
9.500
9.700
44,604
-0.20(-2.02%)
May 11, 2021
9.560
9.960
9.350
9.900
47,321
+0.16(+1.64%)
May 10, 2021
10.08
10.29
9.700
9.740
38,322
-0.34(-3.37%)
May 07, 2021
9.880
10.24
9.770
10.08
48,938
+0.31(+3.17%)
May 06, 2021
9.770
9.990
9.540
9.770
61,308
-0.09(-0.91%)
May 05, 2021
10.27
10.27
9.830
9.860
28,794
-0.43(-4.18%)
May 04, 2021
10.54
10.54
10.10
10.29
36,831
-0.24(-2.28%)
May 03, 2021
11.02
11.05
10.20
10.53
50,562
-0.26(-2.41%)
Apr 30, 2021
11.00
11.16
10.79
10.79
18,400
-0.27(-2.44%)
Apr 29, 2021
11.21
11.26
10.83
11.06
49,508
-0.08(-0.72%)
Apr 28, 2021
11.19
11.35
11.02
11.14
56,986
-0.16(-1.42%)
Apr 27, 2021
11.55
11.75
11.19
11.30
49,908
-0.20(-1.74%)
Apr 26, 2021
10.97
11.57
10.78
11.50
46,393
+0.54(+4.93%)
Apr 23, 2021
10.87
11.24
10.54
10.96
76,600
+0.13(+1.20%)
Apr 22, 2021
10.15
11.23
10.15
10.83
104,453
+0.68(+6.70%)
Apr 21, 2021
9.670
10.36
9.470
10.15
44,274
+0.45(+4.64%)
Apr 20, 2021
10.10
10.29
9.387
9.700
47,409
-0.39(-3.87%)
Apr 19, 2021
9.790
10.34
9.508
10.09
103,797
+0.16(+1.61%)
Apr 16, 2021
10.35
10.49
9.640
9.930
134,900
-0.30(-2.93%)
Apr 15, 2021
10.09
10.63
10.05
10.23
61,415
-0.26(-2.48%)
Apr 14, 2021
10.83
11.37
10.29
10.49
111,902
-0.23(-2.15%)
Apr 13, 2021
11.09
11.28
10.63
10.72
75,263
-0.36(-3.25%)
Apr 12, 2021
11.34
11.44
10.76
11.08
39,272
-0.32(-2.81%)
Apr 09, 2021
11.21
11.72
11.21
11.40
39,800
+0.15(+1.33%)
Apr 08, 2021
11.33
11.52
11.00
11.25
24,179
+0.04(+0.36%)
Apr 07, 2021
11.26
11.67
11.05
11.21
43,570
+0.05(+0.45%)
Apr 06, 2021
11.28
11.46
10.95
11.16
56,687
+0.03(+0.27%)
Apr 05, 2021
11.74
11.74
10.94
11.13
44,412
-0.42(-3.64%)
Apr 01, 2021
11.70
11.78
11.35
11.55
30,200
-0.03(-0.26%)
Mar 31, 2021
10.87
11.67
10.87
11.58
68,639
+0.73(+6.73%)
Mar 30, 2021
11.23
11.23
10.63
10.85
61,447
-0.35(-3.12%)
Mar 29, 2021
11.70
11.81
11.07
11.20
43,282
-0.64(-5.41%)
Mar 26, 2021
12.16
12.35
11.61
11.84
29,500
-0.13(-1.09%)
Mar 25, 2021
12.05
12.30
11.50
11.97
48,804
+0.16(+1.35%)
Mar 24, 2021
12.14
12.47
11.81
11.81
71,349
-0.39(-3.20%)
Mar 23, 2021
12.58
12.58
11.80
12.20
106,035
-0.44(-3.48%)
Mar 22, 2021
12.33
12.64
12.08
12.64
85,363
+0.35(+2.85%)
Mar 19, 2021
12.54
12.88
12.15
12.29
114,300
-0.43(-3.38%)
Mar 18, 2021
12.08
12.95
12.01
12.72
201,334
+0.26(+2.09%)
Mar 17, 2021
11.45
12.47
11.35
12.46
107,241
+0.77(+6.59%)
Mar 16, 2021
12.18
12.37
11.35
11.69
81,759
-0.41(-3.39%)
Mar 15, 2021
12.42
12.87
11.51
12.10
147,000
+0.45(+3.86%)
Mar 12, 2021
11.42
11.77
11.22
11.65
223,400
-0.45(-3.72%)
Mar 11, 2021
11.92
12.60
11.92
12.10
106,903
+0.36(+3.07%)
Mar 10, 2021
11.67
12.19
11.55
11.74
70,785
-0.03(-0.25%)
Mar 09, 2021
11.78
12.18
11.51
11.77
81,952
+0.01(+0.09%)
Mar 08, 2021
10.62
11.76
10.40
11.76
182,559
+1.17(+11.05%)
Mar 05, 2021
10.55
10.82
9.180
10.59
235,800
+0.15(+1.44%)
Mar 04, 2021
11.18
11.50
10.15
10.44
168,120
-1.01(-8.82%)
Mar 03, 2021
11.25
11.59
10.59
11.45
238,721
+0.20(+1.78%)
Mar 02, 2021
11.55
11.65
11.17
11.25
136,511
-0.37(-3.18%)
Mar 01, 2021
11.77
12.24
11.43
11.62
76,886
+0.20(+1.75%)
Feb 26, 2021
12.10
12.17
11.14
11.42
263,700
-0.80(-6.55%)
Feb 25, 2021
12.53
13.11
11.64
12.22
254,480
-0.47(-3.70%)
Feb 24, 2021
12.44
13.30
12.33
12.69
127,638
+0.49(+4.02%)
Feb 23, 2021
13.00
13.00
11.30
12.20
304,083
-1.60(-11.59%)
Feb 22, 2021
14.08
14.39
13.40
13.80
105,285
-0.32(-2.27%)
Feb 19, 2021
13.75
14.39
13.73
14.12
79,800
+0.53(+3.90%)
Feb 18, 2021
14.60
14.64
13.41
13.59
209,451
-1.22(-8.24%)
Feb 17, 2021
14.85
15.16
14.53
14.81
99,130
-0.35(-2.31%)
Feb 16, 2021
15.85
16.10
14.98
15.16
137,673
-0.61(-3.87%)
Feb 12, 2021
14.51
15.83
14.15
15.77
185,700
+1.22(+8.38%)
Feb 11, 2021
14.40
15.26
14.10
14.55
115,301
+0.18(+1.25%)
Feb 10, 2021
15.07
15.45
13.18
14.37
262,965
-0.74(-4.90%)
Feb 09, 2021
14.99
15.99
14.81
15.11
207,317
+0.41(+2.79%)
Feb 08, 2021
14.01
15.40
13.60
14.70
312,713
+1.04(+7.61%)
Feb 05, 2021
13.99
13.99
13.20
13.66
171,100
-0.29(-2.08%)
Feb 04, 2021
13.77
14.18
13.41
13.95
220,554
+0.25(+1.82%)
Feb 03, 2021
12.55
13.95
12.55
13.70
279,098
+0.94(+7.37%)
Feb 02, 2021
12.19
12.98
11.86
12.76
240,966
+0.67(+5.54%)
Feb 01, 2021
12.20
12.48
11.80
12.09
162,737
-0.11(-0.90%)
Jan 29, 2021
11.79
12.60
11.60
12.20
245,600
+0.62(+5.35%)
Jan 28, 2021
12.00
12.84
11.33
11.58
276,782
-0.45(-3.74%)
Jan 27, 2021
12.75
12.99
11.92
12.03
384,945
-1.06(-8.10%)
Jan 26, 2021
12.89
13.45
12.32
13.09
398,261
+0.43(+3.40%)
Jan 25, 2021
12.03
13.54
12.00
12.66
616,148
+0.88(+7.47%)
Jan 22, 2021
12.15
12.31
10.91
11.78
1,096,600
-0.77(-6.14%)
Jan 21, 2021
10.30
15.20
9.900
12.55
5,948,128
+2.13(+20.44%)
Jan 20, 2021
10.01
10.50
9.690
10.42
338,241
+0.36(+3.58%)
Jan 19, 2021
9.830
10.14
9.620
10.06
274,080
+0.31(+3.18%)
Jan 15, 2021
9.100
9.970
9.100
9.750
388,500
+0.66(+7.26%)
Jan 14, 2021
9.050
9.300
9.030
9.090
209,931
+0.06(+0.66%)
Jan 13, 2021
9.100
9.160
8.800
9.030
116,961
-0.01(-0.11%)
Jan 12, 2021
9.300
9.300
8.900
9.040
122,175
-0.09(-0.99%)
Jan 11, 2021
8.760
9.250
8.590
9.130
245,183
+0.32(+3.63%)
Jan 08, 2021
8.620
9.070
8.600
8.810
277,300
+0.20(+2.32%)
Jan 07, 2021
8.020
8.750
8.000
8.610
249,207
+0.71(+8.99%)
Jan 06, 2021
8.110
8.300
7.790
7.900
176,643
-0.17(-2.11%)
Jan 05, 2021
7.940
8.180
7.910
8.070
108,517
+0.17(+2.15%)
Jan 04, 2021
8.120
8.150
7.710
7.900
110,011
-0.20(-2.47%)
Dec 31, 2020
8.100
8.100
8.100
108,316
-0.10(-1.22%)
Dec 30, 2020
7.880
8.280
7.880
8.200
108,316
+0.33(+4.19%)
Dec 29, 2020
8.140
8.304
7.690
7.870
173,104
-0.27(-3.32%)
Dec 28, 2020
8.220
8.590
8.020
8.140
259,854
+0.16(+2.01%)
Dec 24, 2020
8.060
8.090
7.760
7.980
77,300
-0.08(-0.99%)
Dec 23, 2020
7.690
8.249
7.690
8.060
206,048
+0.45(+5.91%)
Dec 22, 2020
7.830
7.950
7.610
7.610
155,068
-0.16(-2.06%)
Dec 21, 2020
7.500
7.810
7.320
7.770
153,612
+0.31(+4.16%)
Dec 18, 2020
7.750
7.820
7.450
7.460
191,800
-0.16(-2.10%)
Dec 17, 2020
7.950
8.006
7.610
7.620
162,590
-0.32(-4.03%)
Dec 16, 2020
7.900
8.180
7.700
7.940
149,477
+0.04(+0.51%)
Dec 15, 2020
7.920
7.990
7.730
7.900
136,052
+0.04(+0.51%)
Dec 14, 2020
7.710
7.910
7.600
7.860
143,897
+0.17(+2.21%)
Dec 11, 2020
7.650
7.820
7.500
7.690
131,300
+0.01(+0.13%)
Dec 10, 2020
7.630
7.770
7.430
7.680
142,689
+0.01(+0.13%)
Dec 09, 2020
7.840
7.890
7.450
7.670
280,584
-0.09(-1.16%)
Dec 08, 2020
7.660
7.820
7.570
7.760
308,061
+0.13(+1.70%)
Dec 07, 2020
7.300
7.800
7.280
7.630
595,909
+0.39(+5.39%)
Dec 04, 2020
7.250
7.390
7.130
7.240
437,500
+0.06(+0.84%)
Dec 03, 2020
7.450
7.450
7.150
7.180
1,573,062
-0.41(-5.40%)
Dec 02, 2020
8.400
8.490
7.520
7.590
548,224
-1.00(-11.64%)
Dec 01, 2020
8.640
8.640
8.180
8.590
175,531
-0.03(-0.35%)
Nov 30, 2020
8.800
8.950
8.400
8.620
194,774
-0.48(-5.27%)
Nov 27, 2020
9.100
9.480
8.830
9.100
65,500
+0.03(+0.33%)
Nov 25, 2020
8.800
9.271
8.800
9.070
40,800
+0.14(+1.57%)
Nov 24, 2020
9.260
9.340
8.780
8.930
68,821
-0.34(-3.67%)
Nov 23, 2020
9.190
9.500
8.870
9.270
125,979
+0.19(+2.09%)
Nov 20, 2020
8.960
9.165
8.550
9.080
189,600
+0.08(+0.89%)
Nov 19, 2020
9.250
9.460
8.560
9.000
158,922
-0.25(-2.70%)
Nov 18, 2020
9.310
9.840
9.240
9.250
183,169
-0.10(-1.07%)
Nov 17, 2020
10.20
10.24
9.010
9.350
433,744
-1.01(-9.75%)
Nov 16, 2020
9.010
10.50
8.900
10.36
1,463,987
+0.65(+6.69%)
Nov 13, 2020
9.150
10.22
8.904
9.710
379,700
+0.67(+7.41%)
Nov 12, 2020
9.250
9.800
8.710
9.040
193,221
-0.40(-4.24%)
Nov 11, 2020
8.620
10.40
8.560
9.440
1,188,547
+0.82(+9.51%)
Nov 10, 2020
7.990
8.660
7.780
8.620
77,312
+0.62(+7.75%)
Nov 09, 2020
8.370
8.610
7.920
8.000
60,533
-0.21(-2.56%)
Nov 06, 2020
8.460
8.628
8.190
8.210
40,800
-0.34(-3.98%)
Nov 05, 2020
8.220
8.830
8.050
8.550
72,172
+0.43(+5.30%)
Nov 04, 2020
8.100
8.400
8.070
8.120
29,532
+0.03(+0.37%)
Nov 03, 2020
8.070
8.150
7.970
8.090
24,682
+0.20(+2.53%)
Nov 02, 2020
7.860
8.280
7.800
7.890
57,022
+0.03(+0.38%)
Oct 30, 2020
7.940
8.086
7.660
7.860
60,100
-0.31(-3.79%)
Oct 29, 2020
8.130
8.320
7.840
8.170
34,436
-0.01(-0.12%)
Oct 28, 2020
8.000
8.230
7.740
8.180
48,409
+0.00(+0.00%)
Oct 27, 2020
8.380
8.500
8.030
8.180
48,075
-0.18(-2.15%)
Oct 26, 2020
8.520
8.850
8.250
8.360
40,912
-0.50(-5.64%)
Oct 23, 2020
9.100
9.100
8.760
8.860
21,800
-0.12(-1.34%)
Oct 22, 2020
8.680
9.090
8.680
8.980
36,164
+0.23(+2.63%)
Oct 21, 2020
8.430
9.130
8.400
8.750
55,563
+0.30(+3.55%)
Oct 20, 2020
8.410
8.500
8.250
8.450
45,696
-0.06(-0.71%)
Oct 19, 2020
8.940
9.090
8.470
8.510
61,165
-0.39(-4.38%)
Oct 16, 2020
8.750
9.130
8.610
8.900
48,500
+0.13(+1.48%)
Oct 15, 2020
8.700
8.950
8.700
8.770
43,753
-0.15(-1.68%)
Oct 14, 2020
9.280
9.490
8.840
8.920
84,044
-0.38(-4.09%)
Oct 13, 2020
9.780
9.930
9.290
9.300
93,308
-0.48(-4.91%)
Oct 12, 2020
9.610
10.10
9.610
9.780
203,565
+0.16(+1.66%)
Oct 09, 2020
9.820
9.870
9.460
9.620
60,500
-0.25(-2.53%)
Oct 08, 2020
9.270
10.10
9.110
9.870
149,924
+0.66(+7.17%)
Oct 07, 2020
8.820
9.760
8.820
9.210
193,984
+0.63(+7.34%)
Oct 06, 2020
8.720
8.850
8.510
8.580
90,646
-0.08(-0.92%)
Oct 05, 2020
8.520
8.970
8.450
8.660
113,313
+0.25(+2.97%)
Oct 02, 2020
8.740
8.740
8.250
8.410
133,800
-0.16(-1.87%)
Oct 01, 2020
8.300
8.750
8.270
8.570
169,195
+0.20(+2.39%)
Sep 30, 2020
8.600
8.760
8.210
8.370
86,661
-0.34(-3.90%)
Sep 29, 2020
8.800
8.830
8.470
8.710
94,894
-0.13(-1.47%)
Sep 28, 2020
9.280
9.320
8.660
8.840
140,374
-0.32(-3.49%)
Sep 25, 2020
8.600
9.330
8.260
9.160
90,500
+0.52(+6.02%)
Sep 24, 2020
8.690
8.910
8.260
8.640
112,822
-0.29(-3.25%)
Sep 23, 2020
9.500
9.690
8.830
8.930
147,493
-0.50(-5.30%)
Sep 22, 2020
9.180
9.440
8.800
9.430
117,415
+0.15(+1.62%)
Sep 21, 2020
9.450
9.840
9.180
9.280
278,653
-0.95(-9.29%)
Sep 18, 2020
13.12
13.48
10.13
10.23
1,813,300
-0.74(-6.75%)
Sep 17, 2020
10.39
11.20
9.650
10.97
621,826
+0.99(+9.92%)
Sep 16, 2020
10.01
10.44
9.880
9.980
228,575
+0.08(+0.81%)
Sep 15, 2020
9.030
10.06
8.730
9.900
321,329
+0.94(+10.49%)
Sep 14, 2020
8.070
8.970
8.070
8.960
163,635
+0.98(+12.28%)
Sep 11, 2020
8.080
8.330
7.720
7.980
198,000
-0.07(-0.87%)
Sep 10, 2020
7.350
8.400
7.320
8.050
217,155
+0.74(+10.12%)
Sep 09, 2020
7.550
7.640
7.270
7.310
189,694
-0.24(-3.18%)
Sep 08, 2020
7.510
7.700
7.100
7.550
123,916
+0.19(+2.58%)
Sep 04, 2020
7.250
7.542
6.850
7.360
254,900
-0.03(-0.41%)
Sep 03, 2020
7.700
7.750
7.150
7.390
252,371
-0.25(-3.27%)
Sep 02, 2020
7.710
7.980
7.520
7.640
216,448
-0.18(-2.30%)
Sep 01, 2020
8.090
8.160
7.680
7.820
218,625
-0.35(-4.28%)
Aug 31, 2020
8.040
8.330
7.920
8.170
137,423
+0.02(+0.25%)
Aug 28, 2020
7.830
8.160
7.680
8.150
160,500
+0.23(+2.90%)
Aug 27, 2020
8.040
8.220
7.720
7.920
284,294
-0.19(-2.34%)
Aug 26, 2020
8.520
8.650
8.050
8.110
210,835
-0.50(-5.81%)
Aug 25, 2020
7.900
8.750
7.710
8.610
308,504
+0.67(+8.44%)
Aug 24, 2020
8.500
8.500
7.810
7.940
396,171
-0.51(-6.04%)
Aug 21, 2020
8.860
8.940
8.350
8.450
331,500
-0.35(-3.98%)
Aug 20, 2020
8.530
9.050
8.270
8.800
624,515
+0.18(+2.09%)
Aug 19, 2020
8.920
8.970
8.550
8.620
435,990
-0.41(-4.54%)
Aug 18, 2020
9.130
9.180
8.800
9.030
264,469
-0.21(-2.27%)
Aug 17, 2020
9.420
9.440
9.010
9.240
233,475
+0.07(+0.76%)
Aug 14, 2020
8.880
9.210
8.550
9.170
254,700
+0.30(+3.38%)
Aug 13, 2020
9.280
9.290
8.610
8.870
377,298
-0.40(-4.31%)
Aug 12, 2020
10.25
10.39
9.240
9.270
342,026
-0.57(-5.79%)
Aug 11, 2020
11.06
11.08
9.800
9.840
343,573
-1.29(-11.59%)
Aug 10, 2020
10.78
11.42
10.75
11.13
295,978
+0.14(+1.27%)
Aug 07, 2020
10.92
11.74
10.51
10.99
910,200
-0.71(-6.07%)
Aug 06, 2020
11.47
11.72
10.88
11.70
307,136
-0.03(-0.26%)
Aug 05, 2020
10.98
11.90
10.60
11.73
568,578
+1.00(+9.32%)
Aug 04, 2020
11.04
11.31
10.54
10.73
845,902
-0.99(-8.45%)
Aug 03, 2020
13.01
13.14
11.50
11.72
892,972
-1.91(-14.01%)
Jul 31, 2020
17.21
18.26
12.00
13.63
8,532,400
+1.63(+13.58%)
Jul 30, 2020
14.60
16.60
11.60
12.00
3,475,551
-2.00(-14.29%)
Jul 29, 2020
16.00
17.80
12.40
14.00
4,555,463
+2.60(+22.81%)
Jul 28, 2020
10.00
12.20
9.400
11.40
870,462
+1.65(+16.88%)
Jul 27, 2020
10.28
10.37
9.242
9.754
193,760
-0.04(-0.39%)
Jul 24, 2020
9.200
10.34
8.800
9.792
314,775
+0.51(+5.52%)
Jul 23, 2020
10.07
10.39
9.000
9.280
356,971
-1.05(-10.18%)
Jul 22, 2020
11.98
13.40
9.606
10.33
1,503,708
-0.47(-4.33%)
Jul 21, 2020
8.800
11.00
8.800
10.80
889,505
+2.16(+24.94%)
Jul 20, 2020
8.798
8.950
8.200
8.644
115,654
+0.08(+0.98%)
Jul 17, 2020
7.974
8.798
7.854
8.560
160,125
+0.56(+7.00%)
Jul 16, 2020
7.600
8.000
7.600
8.000
56,445
+0.24(+3.07%)
Jul 15, 2020
8.000
8.000
7.662
7.762
73,720
-0.24(-2.98%)
Jul 14, 2020
7.800
8.000
7.400
8.000
185,397
+0.40(+5.26%)
Jul 13, 2020
8.000
8.000
7.600
7.600
189,713
-0.36(-4.52%)
Jul 10, 2020
8.200
8.200
7.900
7.960
90,100
-0.30(-3.59%)
Jul 09, 2020
8.252
8.400
7.840
8.256
163,781
+0.05(+0.63%)
Jul 08, 2020
9.320
9.320
8.058
8.204
334,008
-0.26(-3.05%)
Jul 07, 2020
8.200
9.160
8.100
8.462
308,080
+0.46(+5.77%)
Jul 06, 2020
8.200
8.600
8.000
8.000
205,292
+0.03(+0.40%)
Jul 02, 2020
7.908
8.152
7.680
7.968
113,135
-0.01(-0.13%)
Jul 01, 2020
8.100
8.100
7.704
7.978
84,883
+0.04(+0.48%)
Jun 30, 2020
7.700
8.060
7.424
7.940
141,340
+0.18(+2.32%)
Jun 29, 2020
8.598
8.600
7.610
7.760
360,121
-0.50(-6.01%)
Jun 26, 2020
8.490
8.490
8.100
8.256
38,085
-0.06(-0.77%)
Jun 25, 2020
8.296
8.400
8.000
8.320
24,927
+0.20(+2.44%)
Jun 24, 2020
8.022
8.400
8.016
8.122
28,191
-0.28(-3.31%)
Jun 23, 2020
8.400
8.400
8.000
8.400
64,870
+0.09(+1.03%)
Jun 22, 2020
8.412
8.412
8.100
8.314
20,159
+0.16(+1.99%)
Jun 19, 2020
8.400
8.598
8.152
8.152
27,565
-0.30(-3.57%)
Jun 18, 2020
8.524
8.600
8.158
8.454
45,557
-0.09(-1.03%)
Jun 17, 2020
8.400
9.000
8.020
8.542
56,000
-0.20(-2.27%)
Jun 16, 2020
8.800
9.000
8.452
8.740
30,378
+0.34(+4.05%)
Jun 15, 2020
8.200
8.800
8.000
8.400
39,595
+0.20(+2.44%)
Jun 12, 2020
8.800
9.048
8.200
8.200
46,705
-0.03(-0.32%)
Jun 11, 2020
8.800
9.460
8.060
8.226
106,490
-0.97(-10.59%)
Jun 10, 2020
9.400
11.60
8.800
9.200
227,998
+0.20(+2.22%)
Jun 09, 2020
9.600
9.600
8.600
9.000
82,315
-0.40(-4.26%)
Jun 08, 2020
9.400
9.400
8.800
9.400
79,870
-0.04(-0.40%)
Jun 05, 2020
9.200
9.586
9.000
9.438
108,805
+0.44(+4.87%)
Jun 04, 2020
8.400
9.000
8.200
9.000
83,321
+0.60(+7.14%)
Jun 03, 2020
8.400
8.400
8.200
8.400
22,800
+0.00(+0.00%)
Jun 02, 2020
8.600
8.800
8.200
8.400
30,133
+0.11(+1.35%)
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.