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
Cerus Corp
(NQ:
CERS
)
1.790
-0.040 (-2.19%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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, 2018
6.750
6.990
6.570
6.590
1,530,214
-0.14(-2.08%)
May 30, 2018
6.550
6.790
6.490
6.730
1,644,901
+0.19(+2.91%)
May 29, 2018
6.490
6.590
6.380
6.540
1,024,562
+0.05(+0.77%)
May 25, 2018
6.490
6.490
6.490
0
-0.10(-1.52%)
May 24, 2018
6.480
6.740
6.410
6.590
992,476
+0.07(+1.07%)
May 23, 2018
6.410
6.600
6.390
6.520
609,916
+0.09(+1.40%)
May 22, 2018
6.550
6.590
6.430
6.430
616,130
-0.07(-1.08%)
May 21, 2018
6.610
6.700
6.350
6.500
863,664
-0.06(-0.91%)
May 18, 2018
6.550
6.715
6.500
6.560
1,173,809
+0.05(+0.77%)
May 17, 2018
6.450
6.570
6.400
6.510
674,621
+0.10(+1.56%)
May 16, 2018
6.400
6.460
6.350
6.410
1,092,060
-0.04(-0.62%)
May 15, 2018
6.540
6.570
6.320
6.450
922,121
-0.13(-1.98%)
May 14, 2018
6.570
6.790
6.540
6.580
1,355,775
+0.00(+0.00%)
May 11, 2018
6.260
6.700
6.250
6.580
1,550,936
+0.11(+1.70%)
May 10, 2018
6.270
6.750
6.270
6.470
2,684,746
+0.18(+2.86%)
May 09, 2018
5.600
6.470
5.493
6.290
4,071,457
+0.82(+14.99%)
May 08, 2018
5.630
5.630
5.340
5.470
905,872
-0.15(-2.67%)
May 07, 2018
5.590
5.660
5.520
5.620
644,564
+0.08(+1.44%)
May 04, 2018
5.290
5.590
5.290
5.540
580,811
+0.20(+3.75%)
May 03, 2018
5.380
5.400
5.250
5.340
493,574
-0.06(-1.11%)
May 02, 2018
5.260
5.445
5.240
5.400
612,190
+0.11(+2.08%)
May 01, 2018
5.180
5.310
5.160
5.290
424,598
+0.09(+1.73%)
Apr 30, 2018
5.230
5.310
5.170
5.200
451,785
-0.03(-0.57%)
Apr 27, 2018
5.350
5.400
5.190
5.230
525,519
-0.13(-2.43%)
Apr 26, 2018
5.310
5.420
5.290
5.360
515,073
+0.05(+0.94%)
Apr 25, 2018
5.400
5.440
5.280
5.310
687,088
-0.07(-1.30%)
Apr 24, 2018
5.470
5.550
5.330
5.380
973,025
-0.09(-1.65%)
Apr 23, 2018
5.530
5.580
5.365
5.470
595,261
-0.02(-0.36%)
Apr 20, 2018
5.620
5.680
5.470
5.490
757,926
-0.17(-3.00%)
Apr 19, 2018
5.640
5.710
5.580
5.660
585,326
+0.02(+0.35%)
Apr 18, 2018
5.480
5.765
5.480
5.640
1,022,317
+0.17(+3.11%)
Apr 17, 2018
5.410
5.530
5.340
5.470
687,941
+0.12(+2.24%)
Apr 16, 2018
5.440
5.480
5.330
5.350
489,544
-0.03(-0.56%)
Apr 13, 2018
5.420
5.460
5.290
5.380
427,091
-0.05(-0.92%)
Apr 12, 2018
5.470
5.540
5.400
5.430
609,441
-0.02(-0.37%)
Apr 11, 2018
5.270
5.550
5.250
5.450
1,247,485
+0.13(+2.44%)
Apr 10, 2018
5.280
5.350
5.180
5.320
547,950
+0.13(+2.50%)
Apr 09, 2018
5.250
5.330
5.130
5.190
847,090
-0.01(-0.19%)
Apr 06, 2018
5.250
5.380
5.110
5.200
1,198,090
-0.10(-1.89%)
Apr 05, 2018
5.410
5.480
5.210
5.300
859,469
-0.05(-0.93%)
Apr 04, 2018
5.250
5.370
5.225
5.350
1,129,639
+0.04(+0.75%)
Apr 03, 2018
5.300
5.400
5.240
5.310
956,269
+0.05(+0.95%)
Apr 02, 2018
5.500
5.530
5.240
5.260
962,456
-0.22(-4.01%)
Mar 29, 2018
5.480
5.480
5.480
0
-0.04(-0.72%)
Mar 28, 2018
5.350
5.540
5.300
5.520
1,185,993
+0.20(+3.76%)
Mar 27, 2018
5.550
5.640
5.260
5.320
1,414,063
-0.25(-4.49%)
Mar 26, 2018
5.510
5.659
5.425
5.570
1,445,370
+0.08(+1.46%)
Mar 23, 2018
5.510
5.675
5.450
5.490
829,061
-0.04(-0.72%)
Mar 22, 2018
5.550
5.710
5.520
5.530
781,790
-0.09(-1.60%)
Mar 21, 2018
5.660
5.745
5.540
5.620
914,895
-0.02(-0.35%)
Mar 20, 2018
5.500
5.850
5.460
5.640
1,853,436
+0.17(+3.11%)
Mar 19, 2018
5.730
5.740
5.400
5.470
2,012,862
-0.27(-4.70%)
Mar 16, 2018
5.360
5.770
5.320
5.740
4,586,525
+0.50(+9.54%)
Mar 15, 2018
5.410
5.480
5.190
5.240
1,258,600
-0.18(-3.32%)
Mar 14, 2018
5.150
5.430
5.150
5.420
1,464,934
+0.29(+5.65%)
Mar 13, 2018
5.050
5.205
5.020
5.130
1,426,231
+0.08(+1.58%)
Mar 12, 2018
4.800
5.155
4.750
5.050
1,954,698
+0.18(+3.70%)
Mar 09, 2018
4.890
4.910
4.550
4.870
2,528,831
+0.07(+1.46%)
Mar 08, 2018
4.800
4.900
4.680
4.800
1,157,823
+0.03(+0.63%)
Mar 07, 2018
4.630
4.770
4.600
4.770
1,186,210
+0.10(+2.14%)
Mar 06, 2018
4.570
4.850
4.540
4.670
1,460,642
+0.15(+3.32%)
Mar 05, 2018
4.600
4.600
4.440
4.520
1,126,754
-0.08(-1.63%)
Mar 02, 2018
4.280
4.630
4.180
4.595
1,429,441
+0.27(+6.37%)
Mar 01, 2018
4.270
4.350
4.160
4.320
1,032,038
+0.04(+0.93%)
Feb 28, 2018
4.260
4.360
4.250
4.280
840,755
+0.03(+0.71%)
Feb 27, 2018
4.280
4.320
4.210
4.250
474,513
-0.04(-0.93%)
Feb 26, 2018
4.250
4.315
4.230
4.290
358,195
+0.07(+1.66%)
Feb 23, 2018
4.310
4.325
4.150
4.220
1,124,840
-0.05(-1.17%)
Feb 22, 2018
4.210
4.360
4.200
4.270
506,530
+0.09(+2.15%)
Feb 21, 2018
4.170
4.320
4.160
4.180
590,727
+0.02(+0.48%)
Feb 20, 2018
4.120
4.250
4.050
4.160
698,468
+0.03(+0.73%)
Feb 16, 2018
4.130
4.130
4.130
0
+0.01(+0.24%)
Feb 15, 2018
4.170
4.190
4.095
4.120
470,542
-0.01(-0.24%)
Feb 14, 2018
3.960
4.150
3.950
4.130
910,086
+0.13(+3.25%)
Feb 13, 2018
3.840
4.008
3.810
4.000
1,071,969
+0.15(+3.90%)
Feb 12, 2018
3.950
4.010
3.845
3.850
744,682
-0.08(-2.04%)
Feb 09, 2018
3.980
4.000
3.770
3.930
1,301,426
-0.02(-0.51%)
Feb 08, 2018
4.070
4.130
3.950
3.950
1,157,951
-0.12(-2.95%)
Feb 07, 2018
3.980
4.114
3.950
4.070
1,235,967
+0.08(+2.01%)
Feb 06, 2018
3.900
4.110
3.890
3.990
2,087,652
-0.05(-1.24%)
Feb 05, 2018
4.310
4.400
4.000
4.040
1,976,315
-0.33(-7.55%)
Feb 02, 2018
4.360
4.480
4.310
4.370
1,830,665
+0.00(+0.00%)
Feb 01, 2018
4.400
4.420
4.345
4.370
2,030,855
-0.06(-1.35%)
Jan 31, 2018
4.480
4.560
4.310
4.430
6,323,754
-0.33(-6.93%)
Jan 30, 2018
4.800
4.800
4.700
4.760
951,828
-0.12(-2.46%)
Jan 29, 2018
5.000
5.010
4.670
4.880
1,833,846
-0.11(-2.20%)
Jan 26, 2018
4.930
5.085
4.860
4.990
1,141,547
+0.05(+1.01%)
Jan 25, 2018
4.980
5.110
4.770
4.940
2,669,774
-0.07(-1.40%)
Jan 24, 2018
5.140
5.430
4.840
5.010
19,550,820
+0.68(+15.70%)
Jan 23, 2018
4.180
4.350
4.160
4.330
860,537
+0.14(+3.34%)
Jan 22, 2018
4.130
4.220
4.090
4.190
530,210
+0.07(+1.70%)
Jan 19, 2018
4.100
4.150
4.070
4.120
446,078
+0.01(+0.24%)
Jan 18, 2018
4.160
4.160
4.060
4.110
403,057
-0.05(-1.20%)
Jan 17, 2018
4.030
4.180
4.030
4.160
551,757
+0.15(+3.74%)
Jan 16, 2018
4.320
4.412
4.000
4.010
1,228,421
-0.31(-7.18%)
Jan 12, 2018
4.320
4.320
4.320
0
-0.05(-1.14%)
Jan 11, 2018
4.300
4.480
4.290
4.370
1,419,968
+0.12(+2.82%)
Jan 10, 2018
4.250
652,647
+0.02(+0.47%)
Jan 09, 2018
4.180
4.340
4.150
4.230
957,038
-0.01(-0.24%)
Jan 08, 2018
4.000
4.400
4.000
4.240
2,391,346
+0.40(+10.42%)
Jan 05, 2018
3.780
3.930
3.760
3.840
673,678
+0.12(+3.23%)
Jan 04, 2018
3.590
3.750
3.580
3.720
493,639
+0.13(+3.62%)
Jan 03, 2018
3.540
3.600
3.500
3.590
350,691
+0.03(+0.84%)
Jan 02, 2018
3.380
3.585
3.380
3.560
489,322
+0.18(+5.33%)
Dec 29, 2017
3.380
3.380
3.380
0
-0.08(-2.31%)
Dec 28, 2017
3.400
3.500
3.365
3.460
567,250
+0.05(+1.47%)
Dec 27, 2017
3.510
3.530
3.370
3.410
598,186
-0.10(-2.85%)
Dec 26, 2017
3.660
3.677
3.510
3.510
315,984
-0.13(-3.57%)
Dec 22, 2017
3.610
3.660
3.470
3.640
886,325
+0.00(+0.00%)
Dec 21, 2017
3.630
3.685
3.630
3.640
332,277
+0.00(+0.00%)
Dec 20, 2017
3.600
3.690
3.590
3.640
460,686
+0.04(+1.11%)
Dec 19, 2017
3.690
3.750
3.570
3.600
523,708
-0.11(-2.96%)
Dec 18, 2017
3.710
3.810
3.690
3.710
835,733
+0.02(+0.54%)
Dec 15, 2017
3.710
3.770
3.670
3.690
1,780,816
-0.02(-0.54%)
Dec 14, 2017
3.810
3.830
3.680
3.710
440,914
-0.09(-2.37%)
Dec 13, 2017
3.600
3.820
3.590
3.800
638,895
+0.18(+4.97%)
Dec 12, 2017
3.650
3.730
3.590
3.620
477,918
+0.00(+0.00%)
Dec 11, 2017
3.640
3.760
3.580
3.620
541,182
-0.02(-0.55%)
Dec 08, 2017
3.670
3.690
3.605
3.640
325,532
-0.01(-0.27%)
Dec 07, 2017
3.590
3.740
3.565
3.650
448,135
+0.04(+1.11%)
Dec 06, 2017
3.670
3.720
3.600
3.610
372,851
-0.06(-1.63%)
Dec 05, 2017
3.750
3.805
3.650
3.670
508,323
-0.06(-1.61%)
Dec 04, 2017
3.930
3.990
3.710
3.730
688,418
-0.16(-4.11%)
Dec 01, 2017
3.970
3.980
3.770
3.890
682,327
-0.06(-1.52%)
Nov 30, 2017
3.950
3.980
3.895
3.950
700,327
+0.04(+1.02%)
Nov 29, 2017
3.940
3.980
3.890
3.910
598,526
-0.02(-0.51%)
Nov 28, 2017
3.860
3.950
3.725
3.930
868,035
+0.06(+1.55%)
Nov 27, 2017
3.910
3.770
3.870
608,686
+0.06(+1.57%)
Nov 24, 2017
3.760
3.840
3.740
3.810
269,298
+0.07(+1.87%)
Nov 22, 2017
3.730
3.820
3.710
3.740
589,514
+0.03(+0.81%)
Nov 21, 2017
3.760
3.800
3.690
3.710
581,083
-0.04(-1.07%)
Nov 20, 2017
3.750
3.790
3.640
3.750
389,305
+0.00(+0.00%)
Nov 17, 2017
3.660
3.760
3.650
3.750
513,600
+0.06(+1.63%)
Nov 16, 2017
3.660
3.740
3.630
3.690
649,574
+0.06(+1.65%)
Nov 15, 2017
3.490
3.680
3.445
3.630
531,709
+0.12(+3.42%)
Nov 14, 2017
3.580
3.650
3.480
3.510
535,305
-0.07(-1.96%)
Nov 13, 2017
3.600
3.800
3.521
3.580
748,440
-0.02(-0.56%)
Nov 10, 2017
3.570
3.689
3.530
3.600
509,632
+0.00(+0.00%)
Nov 09, 2017
3.480
3.620
3.440
3.600
724,724
+0.12(+3.45%)
Nov 08, 2017
3.500
3.520
3.390
3.480
631,243
-0.01(-0.29%)
Nov 07, 2017
3.490
3.605
3.450
3.490
1,047,780
+0.00(+0.00%)
Nov 06, 2017
3.530
3.670
3.310
3.490
1,914,169
-0.03(-0.85%)
Nov 03, 2017
2.880
3.600
2.880
3.520
3,677,168
+0.64(+22.22%)
Nov 02, 2017
2.780
2.915
2.750
2.880
743,259
+0.12(+4.35%)
Nov 01, 2017
2.880
2.940
2.750
2.760
688,375
-0.11(-3.83%)
Oct 31, 2017
2.910
2.970
2.850
2.870
569,986
-0.03(-1.03%)
Oct 30, 2017
2.920
2.969
2.860
2.900
616,137
+0.02(+0.69%)
Oct 27, 2017
2.850
2.960
2.840
2.880
544,882
+0.05(+1.77%)
Oct 26, 2017
2.850
2.890
2.820
2.830
450,412
-0.04(-1.39%)
Oct 25, 2017
2.870
2.890
2.800
2.870
391,279
+0.00(+0.00%)
Oct 24, 2017
2.940
2.940
2.810
2.870
959,519
-0.07(-2.38%)
Oct 23, 2017
3.060
3.060
2.940
2.940
534,610
-0.05(-1.67%)
Oct 20, 2017
3.040
3.040
2.980
2.990
589,246
-0.01(-0.33%)
Oct 19, 2017
3.000
3.020
2.930
3.000
639,207
+0.00(+0.00%)
Oct 18, 2017
3.060
3.095
2.992
3.000
641,162
-0.04(-1.32%)
Oct 17, 2017
3.100
3.100
3.005
3.040
740,306
-0.06(-1.94%)
Oct 16, 2017
3.100
3.140
3.050
3.100
894,823
-0.01(-0.32%)
Oct 13, 2017
3.160
3.240
3.110
3.110
1,138,166
-0.06(-1.89%)
Oct 12, 2017
3.010
3.200
3.010
3.170
1,494,836
+0.15(+4.97%)
Oct 11, 2017
2.930
3.100
2.930
3.020
1,303,423
+0.11(+3.78%)
Oct 10, 2017
2.890
2.920
2.830
2.910
680,375
+0.05(+1.75%)
Oct 09, 2017
3.030
3.130
2.850
2.860
713,507
-0.16(-5.30%)
Oct 06, 2017
3.170
3.170
2.950
3.020
1,155,415
-0.03(-0.98%)
Oct 05, 2017
3.040
3.230
2.940
3.050
2,867,796
+0.23(+8.16%)
Oct 04, 2017
2.890
2.930
2.740
2.820
984,934
-0.09(-3.09%)
Oct 03, 2017
2.850
2.920
2.790
2.910
1,164,151
+0.04(+1.39%)
Oct 02, 2017
2.750
2.940
2.740
2.870
1,493,138
+0.14(+5.13%)
Sep 29, 2017
2.740
2.760
2.680
2.730
597,955
+0.00(+0.00%)
Sep 28, 2017
2.730
2.760
2.700
2.730
672,368
+0.01(+0.37%)
Sep 27, 2017
2.740
2.750
2.660
2.720
680,956
+0.01(+0.37%)
Sep 26, 2017
2.670
2.730
2.650
2.710
482,234
+0.03(+1.12%)
Sep 25, 2017
2.580
2.690
2.570
2.680
609,213
+0.08(+3.08%)
Sep 22, 2017
2.600
2.640
2.540
2.600
649,182
-0.01(-0.38%)
Sep 21, 2017
2.520
2.625
2.520
2.610
870,464
+0.09(+3.57%)
Sep 20, 2017
2.490
2.570
2.430
2.520
620,788
+0.04(+1.61%)
Sep 19, 2017
2.590
2.610
2.450
2.480
599,108
-0.10(-3.88%)
Sep 18, 2017
2.620
2.670
2.570
2.580
666,295
-0.05(-1.90%)
Sep 15, 2017
2.670
2.710
2.620
2.630
1,218,505
-0.03(-1.13%)
Sep 14, 2017
2.690
2.710
2.635
2.660
560,005
-0.05(-1.85%)
Sep 13, 2017
2.690
2.735
2.640
2.710
400,473
+0.02(+0.74%)
Sep 12, 2017
2.700
2.765
2.650
2.690
799,572
+0.00(+0.00%)
Sep 11, 2017
2.740
2.820
2.660
2.690
1,151,081
+0.01(+0.37%)
Sep 08, 2017
2.690
2.775
2.680
2.680
942,403
-0.01(-0.37%)
Sep 07, 2017
2.620
2.715
2.574
2.690
815,090
+0.05(+1.89%)
Sep 06, 2017
2.560
2.775
2.440
2.640
2,959,473
+0.11(+4.35%)
Sep 05, 2017
2.520
2.585
2.445
2.530
1,636,360
-0.02(-0.78%)
Sep 01, 2017
2.330
2.570
2.330
2.550
1,787,514
+0.20(+8.51%)
Aug 31, 2017
2.350
2.390
2.300
2.350
1,631,772
+0.04(+1.73%)
Aug 30, 2017
2.390
2.390
2.300
2.310
580,296
-0.07(-2.94%)
Aug 29, 2017
2.320
2.397
2.260
2.380
926,005
+0.04(+1.71%)
Aug 28, 2017
2.400
2.400
2.310
2.340
650,324
-0.04(-1.68%)
Aug 25, 2017
2.460
2.470
2.345
2.380
312,154
-0.07(-2.86%)
Aug 24, 2017
2.470
2.490
2.430
2.450
463,903
+0.00(+0.00%)
Aug 23, 2017
2.450
2.500
2.430
2.450
451,663
-0.03(-1.21%)
Aug 22, 2017
2.490
2.510
2.450
2.480
273,118
+0.00(+0.00%)
Aug 21, 2017
2.480
2.510
2.430
2.480
241,242
-0.02(-0.80%)
Aug 18, 2017
2.490
2.550
2.410
2.500
361,299
-0.02(-0.79%)
Aug 17, 2017
2.550
2.570
2.505
2.520
473,984
-0.03(-1.18%)
Aug 16, 2017
2.560
2.600
2.530
2.550
552,861
+0.00(+0.00%)
Aug 15, 2017
2.550
2.645
2.530
2.550
1,249,769
+0.06(+2.41%)
Aug 14, 2017
2.510
2.510
2.450
2.490
670,409
+0.00(+0.00%)
Aug 11, 2017
2.450
2.510
2.400
2.490
536,449
+0.05(+2.05%)
Aug 10, 2017
2.520
2.600
2.410
2.440
644,893
-0.10(-3.94%)
Aug 09, 2017
2.550
2.590
2.500
2.540
698,363
-0.02(-0.78%)
Aug 08, 2017
2.510
2.640
2.490
2.560
1,376,583
+0.06(+2.20%)
Aug 07, 2017
2.480
2.540
2.400
2.505
583,941
+0.03(+1.21%)
Aug 04, 2017
2.580
2.141
2.475
957,715
+0.04(+1.85%)
Aug 03, 2017
2.390
2.470
2.300
2.430
1,181,418
+0.04(+1.67%)
Aug 02, 2017
2.230
2.420
2.200
2.390
1,431,896
+0.17(+7.66%)
Aug 01, 2017
2.300
2.320
2.210
2.220
785,103
-0.04(-1.77%)
Jul 31, 2017
2.250
2.270
2.190
2.260
679,998
+0.00(+0.00%)
Jul 28, 2017
2.390
2.420
2.230
2.260
1,563,754
-0.14(-5.83%)
Jul 27, 2017
2.180
2.630
2.170
2.400
3,453,695
+0.22(+10.09%)
Jul 26, 2017
2.170
2.200
2.140
2.180
549,927
+0.01(+0.46%)
Jul 25, 2017
2.170
553,380
-0.02(-0.91%)
Jul 24, 2017
2.160
2.210
2.125
2.190
451,664
+0.04(+1.86%)
Jul 21, 2017
2.240
2.240
2.110
2.150
862,424
-0.06(-2.71%)
Jul 20, 2017
2.220
2.095
2.210
1,037,002
+0.00(+0.00%)
Jul 19, 2017
2.260
2.290
2.200
2.210
705,165
-0.05(-2.21%)
Jul 18, 2017
2.270
2.300
2.220
2.260
579,871
-0.03(-1.31%)
Jul 17, 2017
2.300
2.310
2.220
2.290
986,759
-0.01(-0.43%)
Jul 14, 2017
2.260
2.310
2.260
2.300
486,648
+0.01(+0.44%)
Jul 13, 2017
2.270
2.300
2.210
2.290
606,755
+0.02(+0.88%)
Jul 12, 2017
2.280
2.310
2.230
2.270
449,643
+0.00(+0.00%)
Jul 11, 2017
2.260
2.310
2.255
2.270
486,162
+0.00(+0.00%)
Jul 10, 2017
2.300
2.300
2.230
2.270
365,657
-0.03(-1.30%)
Jul 07, 2017
2.250
2.305
2.210
2.300
714,061
+0.09(+4.07%)
Jul 06, 2017
2.330
2.210
2.210
681,580
-0.11(-4.74%)
Jul 05, 2017
2.510
2.550
2.310
2.320
1,252,853
-0.20(-7.94%)
Jul 03, 2017
2.540
2.540
2.470
2.520
289,851
+0.01(+0.40%)
Jun 30, 2017
2.490
2.545
2.470
2.510
605,826
+0.02(+0.80%)
Jun 29, 2017
2.460
2.580
2.450
2.490
585,602
+0.01(+0.40%)
Jun 28, 2017
2.470
2.510
2.410
2.480
680,883
+0.03(+1.22%)
Jun 27, 2017
2.560
2.570
2.440
2.450
551,846
-0.11(-4.30%)
Jun 26, 2017
2.560
2.590
2.520
2.560
691,736
+0.00(+0.00%)
Jun 23, 2017
2.570
2.580
2.510
2.560
1,012,119
+0.00(+0.00%)
Jun 22, 2017
2.370
2.575
2.370
2.560
1,641,299
+0.20(+8.47%)
Jun 21, 2017
2.420
2.440
2.350
2.360
1,067,571
-0.06(-2.48%)
Jun 20, 2017
2.380
2.470
2.370
2.420
955,795
+0.05(+2.11%)
Jun 19, 2017
2.210
2.410
2.210
2.370
1,638,776
+0.14(+6.28%)
Jun 16, 2017
2.250
2.280
2.220
2.230
1,749,663
-0.04(-1.76%)
Jun 15, 2017
2.340
2.400
2.260
2.270
1,002,709
-0.07(-2.99%)
Jun 14, 2017
2.400
2.400
2.330
2.340
674,598
-0.05(-2.09%)
Jun 13, 2017
2.360
2.405
2.345
2.390
842,432
+0.02(+0.84%)
Jun 12, 2017
2.500
2.540
2.340
2.370
1,178,082
-0.12(-4.82%)
Jun 09, 2017
2.600
2.630
2.430
2.490
1,236,473
-0.12(-4.60%)
Jun 08, 2017
2.650
2.740
2.580
2.610
1,513,775
-0.01(-0.38%)
Jun 07, 2017
2.460
2.760
2.433
2.620
4,104,446
+0.27(+11.49%)
Jun 06, 2017
2.300
2.380
2.300
2.350
343,164
+0.02(+0.86%)
Jun 05, 2017
2.430
2.460
2.310
2.330
698,598
-0.08(-3.32%)
Jun 02, 2017
2.380
2.460
2.380
2.410
869,437
+0.05(+2.12%)
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.