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, 2019
4.850
4.900
4.680
4.690
587,200
-0.25(-5.06%)
May 30, 2019
5.000
5.065
4.870
4.940
1,077,546
-0.07(-1.40%)
May 29, 2019
5.170
5.205
4.990
5.010
995,726
-0.20(-3.84%)
May 28, 2019
5.200
5.420
5.180
5.210
802,442
+0.02(+0.39%)
May 24, 2019
5.120
5.250
4.990
5.190
1,200,600
+0.08(+1.57%)
May 23, 2019
5.190
5.250
4.950
5.110
1,532,884
-0.14(-2.67%)
May 22, 2019
5.310
5.370
5.235
5.250
534,394
-0.07(-1.32%)
May 21, 2019
5.400
5.450
5.280
5.320
558,028
-0.07(-1.30%)
May 20, 2019
5.420
5.540
5.380
5.390
522,706
-0.08(-1.46%)
May 17, 2019
5.430
5.560
5.430
5.470
796,500
-0.02(-0.36%)
May 16, 2019
5.500
5.600
5.440
5.490
752,443
-0.04(-0.72%)
May 15, 2019
5.440
5.690
5.430
5.530
944,062
+0.07(+1.28%)
May 14, 2019
5.530
5.730
5.440
5.460
1,305,891
-0.02(-0.36%)
May 13, 2019
5.460
5.540
5.390
5.480
1,312,727
-0.06(-1.08%)
May 10, 2019
5.500
5.665
5.420
5.540
1,921,600
+0.04(+0.73%)
May 09, 2019
5.670
5.770
5.450
5.500
1,492,254
-0.23(-4.01%)
May 08, 2019
6.000
6.000
5.140
5.730
4,769,482
-0.84(-12.79%)
May 07, 2019
6.470
6.610
6.390
6.570
769,870
+0.04(+0.61%)
May 06, 2019
6.110
6.600
6.050
6.530
1,615,638
+0.34(+5.49%)
May 03, 2019
6.360
6.410
6.140
6.190
1,151,200
-0.14(-2.21%)
May 02, 2019
6.120
6.330
6.050
6.330
451,648
+0.20(+3.26%)
May 01, 2019
6.170
6.250
6.120
6.130
429,783
+0.00(+0.00%)
Apr 30, 2019
6.110
6.170
6.060
6.130
447,300
+0.03(+0.49%)
Apr 29, 2019
6.050
6.195
6.015
6.100
338,561
+0.06(+0.99%)
Apr 26, 2019
6.000
6.080
5.940
6.040
240,700
+0.03(+0.50%)
Apr 25, 2019
6.000
6.070
5.880
6.010
275,808
-0.02(-0.33%)
Apr 24, 2019
6.100
6.180
5.990
6.030
759,964
-0.04(-0.66%)
Apr 23, 2019
5.920
6.170
5.900
6.070
636,552
+0.17(+2.88%)
Apr 22, 2019
5.720
5.950
5.680
5.900
623,674
+0.15(+2.61%)
Apr 18, 2019
5.800
5.880
5.660
5.750
447,200
-0.05(-0.86%)
Apr 17, 2019
6.120
6.160
5.730
5.800
1,006,299
-0.30(-4.92%)
Apr 16, 2019
6.310
6.400
6.080
6.100
517,572
-0.17(-2.71%)
Apr 15, 2019
6.370
6.420
6.175
6.270
502,755
-0.08(-1.26%)
Apr 12, 2019
6.480
6.480
6.330
6.350
401,300
-0.08(-1.24%)
Apr 11, 2019
6.520
6.520
6.410
6.430
343,288
-0.11(-1.68%)
Apr 10, 2019
6.550
6.640
6.450
6.540
432,024
+0.00(+0.00%)
Apr 09, 2019
6.570
6.630
6.540
6.540
653,781
-0.06(-0.91%)
Apr 08, 2019
6.490
6.610
6.450
6.600
443,807
+0.09(+1.38%)
Apr 05, 2019
6.400
6.530
6.390
6.510
453,400
+0.12(+1.88%)
Apr 04, 2019
6.350
6.460
6.300
6.390
708,109
+0.06(+0.95%)
Apr 03, 2019
6.160
6.340
6.140
6.330
535,335
+0.19(+3.09%)
Apr 02, 2019
6.080
6.205
5.990
6.140
578,999
+0.04(+0.66%)
Apr 01, 2019
6.260
6.280
6.050
6.100
630,325
-0.13(-2.09%)
Mar 29, 2019
6.200
6.280
6.140
6.230
879,300
+0.04(+0.65%)
Mar 28, 2019
6.120
6.200
6.090
6.190
462,315
+0.09(+1.48%)
Mar 27, 2019
6.100
6.150
5.985
6.100
740,371
-0.04(-0.65%)
Mar 26, 2019
6.220
6.265
6.090
6.140
415,903
-0.01(-0.16%)
Mar 25, 2019
6.140
6.225
6.040
6.150
593,175
-0.01(-0.16%)
Mar 22, 2019
6.430
6.460
6.100
6.160
785,800
-0.30(-4.64%)
Mar 21, 2019
6.350
6.520
6.350
6.460
520,711
+0.08(+1.25%)
Mar 20, 2019
6.300
6.460
6.270
6.380
621,198
+0.04(+0.63%)
Mar 19, 2019
6.280
6.370
6.180
6.340
567,267
+0.12(+1.93%)
Mar 18, 2019
6.140
6.321
6.110
6.220
773,209
+0.10(+1.63%)
Mar 15, 2019
6.200
6.320
6.090
6.120
1,157,500
-0.05(-0.81%)
Mar 14, 2019
6.280
6.340
6.130
6.170
634,056
-0.11(-1.75%)
Mar 13, 2019
5.870
6.470
5.850
6.280
935,112
-0.13(-2.03%)
Mar 12, 2019
6.260
6.540
6.230
6.410
577,820
+0.01(+0.16%)
Mar 11, 2019
6.490
6.490
6.370
6.400
745,583
-0.08(-1.23%)
Mar 08, 2019
6.450
6.520
6.415
6.480
547,300
+0.00(+0.00%)
Mar 07, 2019
6.400
6.570
6.340
6.480
581,432
+0.04(+0.62%)
Mar 06, 2019
6.630
6.630
6.390
6.440
524,819
-0.15(-2.28%)
Mar 05, 2019
6.600
6.710
6.580
6.590
569,554
+0.00(+0.00%)
Mar 04, 2019
6.830
6.840
6.490
6.590
650,439
-0.26(-3.80%)
Mar 01, 2019
6.570
6.880
6.470
6.850
1,242,600
+0.34(+5.22%)
Feb 28, 2019
6.570
6.650
6.240
6.510
1,275,599
-0.10(-1.51%)
Feb 27, 2019
6.030
6.700
5.720
6.610
2,455,532
+0.31(+4.92%)
Feb 26, 2019
6.390
6.400
6.100
6.300
2,248,804
-0.13(-2.02%)
Feb 25, 2019
6.620
6.640
6.420
6.430
964,971
-0.17(-2.58%)
Feb 22, 2019
6.640
6.670
6.510
6.600
823,700
+0.00(+0.00%)
Feb 21, 2019
6.650
6.710
6.515
6.600
431,656
-0.06(-0.90%)
Feb 20, 2019
6.550
6.700
6.520
6.660
580,411
+0.13(+1.99%)
Feb 19, 2019
6.490
6.570
6.486
6.530
449,553
+0.06(+0.93%)
Feb 15, 2019
6.300
6.480
6.260
6.470
609,200
+0.22(+3.52%)
Feb 14, 2019
6.380
6.470
6.225
6.250
735,757
-0.16(-2.50%)
Feb 13, 2019
6.260
6.420
6.170
6.410
834,110
+0.13(+2.07%)
Feb 12, 2019
5.980
6.360
5.980
6.280
1,071,022
+0.34(+5.72%)
Feb 11, 2019
5.880
6.000
5.830
5.940
318,589
+0.09(+1.54%)
Feb 08, 2019
5.890
5.940
5.810
5.850
418,500
-0.06(-1.02%)
Feb 07, 2019
5.950
5.970
5.760
5.910
710,970
-0.06(-1.01%)
Feb 06, 2019
6.000
6.050
5.920
5.970
393,468
-0.03(-0.50%)
Feb 05, 2019
6.050
6.100
5.930
6.000
503,553
-0.04(-0.66%)
Feb 04, 2019
5.910
6.060
5.850
6.040
359,739
+0.13(+2.20%)
Feb 01, 2019
5.970
6.020
5.860
5.910
521,700
-0.05(-0.84%)
Jan 31, 2019
5.720
6.005
5.720
5.960
693,511
+0.24(+4.20%)
Jan 30, 2019
5.700
5.785
5.645
5.720
717,360
+0.03(+0.53%)
Jan 29, 2019
5.610
5.735
5.610
5.690
486,605
+0.08(+1.43%)
Jan 28, 2019
5.720
5.760
5.550
5.610
618,903
-0.13(-2.26%)
Jan 25, 2019
5.640
5.770
5.540
5.740
544,500
+0.14(+2.50%)
Jan 24, 2019
5.420
5.630
5.410
5.600
940,982
+0.16(+2.94%)
Jan 23, 2019
5.640
5.690
5.410
5.440
514,941
-0.19(-3.37%)
Jan 22, 2019
5.670
5.670
5.560
5.630
812,335
-0.05(-0.88%)
Jan 18, 2019
5.660
5.760
5.630
5.680
521,800
+0.03(+0.53%)
Jan 17, 2019
5.650
5.710
5.610
5.650
640,744
-0.02(-0.35%)
Jan 16, 2019
5.690
5.790
5.660
5.670
724,100
-0.01(-0.18%)
Jan 15, 2019
5.650
5.700
5.560
5.680
535,502
+0.03(+0.53%)
Jan 14, 2019
5.590
5.680
5.510
5.650
836,298
+0.04(+0.71%)
Jan 11, 2019
5.660
5.750
5.530
5.610
414,200
-0.08(-1.41%)
Jan 10, 2019
5.650
5.720
5.525
5.690
537,470
-0.02(-0.35%)
Jan 09, 2019
5.630
5.780
5.600
5.710
720,288
+0.12(+2.15%)
Jan 08, 2019
5.630
5.720
5.500
5.590
862,586
-0.05(-0.89%)
Jan 07, 2019
5.360
5.730
5.360
5.640
799,027
+0.25(+4.64%)
Jan 04, 2019
5.240
5.510
5.190
5.390
638,700
+0.23(+4.46%)
Jan 03, 2019
5.310
5.390
5.150
5.160
1,132,594
-0.18(-3.37%)
Jan 02, 2019
4.980
5.350
4.930
5.340
827,494
+0.27(+5.33%)
Dec 31, 2018
5.020
5.090
4.990
5.070
710,300
+0.08(+1.60%)
Dec 28, 2018
4.890
5.130
4.820
4.990
586,800
+0.10(+2.04%)
Dec 27, 2018
4.870
4.930
4.725
4.890
626,668
-0.08(-1.61%)
Dec 26, 2018
4.970
5.000
4.792
4.970
731,312
+0.05(+1.02%)
Dec 24, 2018
4.920
4.980
4.850
4.920
559,500
-0.07(-1.40%)
Dec 21, 2018
4.940
5.060
4.940
4.990
1,598,300
+0.07(+1.42%)
Dec 20, 2018
5.500
5.500
4.705
4.920
1,542,901
-0.58(-10.55%)
Dec 19, 2018
5.540
5.620
5.340
5.500
1,296,066
-0.03(-0.54%)
Dec 18, 2018
5.500
5.700
5.420
5.530
1,678,234
+0.07(+1.28%)
Dec 17, 2018
5.500
5.660
5.400
5.460
1,354,716
-0.07(-1.27%)
Dec 14, 2018
5.640
5.694
5.495
5.530
872,600
-0.14(-2.47%)
Dec 13, 2018
5.720
5.785
5.620
5.670
961,847
-0.08(-1.39%)
Dec 12, 2018
5.640
5.822
5.630
5.750
1,470,456
+0.20(+3.60%)
Dec 11, 2018
5.560
5.610
5.410
5.550
1,176,013
+0.04(+0.73%)
Dec 10, 2018
5.350
5.530
5.330
5.510
572,613
+0.16(+2.99%)
Dec 07, 2018
5.550
5.630
5.240
5.350
1,134,300
-0.22(-3.95%)
Dec 06, 2018
5.500
5.660
5.500
5.570
1,299,330
+0.14(+2.58%)
Dec 04, 2018
5.340
5.770
5.290
5.430
1,780,800
+0.08(+1.50%)
Dec 03, 2018
5.340
5.360
5.140
5.350
806,880
+0.10(+1.90%)
Nov 30, 2018
5.210
5.290
5.160
5.250
651,100
+0.05(+0.96%)
Nov 29, 2018
5.240
5.310
5.125
5.200
595,286
-0.08(-1.52%)
Nov 28, 2018
5.220
5.290
5.060
5.280
753,480
+0.10(+1.93%)
Nov 27, 2018
5.280
5.310
5.130
5.180
527,382
-0.15(-2.81%)
Nov 26, 2018
5.400
5.470
5.270
5.330
396,029
+0.01(+0.19%)
Nov 23, 2018
5.290
5.430
5.275
5.320
219,200
-0.01(-0.19%)
Nov 21, 2018
5.330
5.330
5.330
0
+0.10(+1.91%)
Nov 20, 2018
5.000
5.275
4.980
5.230
781,125
+0.13(+2.55%)
Nov 19, 2018
5.240
5.280
5.043
5.100
802,790
-0.18(-3.41%)
Nov 16, 2018
5.150
5.380
5.150
5.280
506,000
-0.02(-0.38%)
Nov 15, 2018
5.040
5.350
4.960
5.300
1,504,144
+0.25(+4.95%)
Nov 14, 2018
5.340
5.430
5.030
5.050
1,447,580
-0.25(-4.72%)
Nov 13, 2018
5.300
5.500
5.280
5.300
825,298
+0.03(+0.57%)
Nov 12, 2018
5.690
5.690
5.170
5.270
1,754,227
-0.46(-8.03%)
Nov 09, 2018
5.840
5.860
5.700
5.730
452,100
-0.16(-2.72%)
Nov 08, 2018
5.900
5.935
5.810
5.890
453,136
-0.01(-0.17%)
Nov 07, 2018
5.790
5.950
5.790
5.900
826,173
+0.10(+1.72%)
Nov 06, 2018
5.750
5.840
5.560
5.800
962,269
+0.04(+0.69%)
Nov 05, 2018
6.350
6.470
5.760
5.760
2,079,131
-0.61(-9.58%)
Nov 02, 2018
6.280
6.820
6.270
6.370
2,146,900
-0.40(-5.91%)
Nov 01, 2018
6.720
6.770
6.490
6.770
1,006,677
+0.07(+1.04%)
Oct 31, 2018
6.770
6.810
6.430
6.700
978,086
+0.41(+6.52%)
Oct 30, 2018
6.270
6.390
6.170
6.290
731,568
+0.02(+0.32%)
Oct 29, 2018
6.440
6.490
6.170
6.270
717,136
-0.11(-1.72%)
Oct 26, 2018
6.400
6.557
6.295
6.380
771,000
-0.12(-1.85%)
Oct 25, 2018
6.400
6.620
6.390
6.500
553,962
+0.15(+2.36%)
Oct 24, 2018
6.540
6.640
6.350
6.350
863,635
-0.19(-2.91%)
Oct 23, 2018
6.350
6.600
6.350
6.540
859,577
-0.03(-0.46%)
Oct 22, 2018
6.660
6.720
6.380
6.570
712,703
-0.06(-0.90%)
Oct 19, 2018
6.740
6.870
6.610
6.630
1,020,800
-0.14(-2.07%)
Oct 18, 2018
6.680
7.060
6.660
6.770
1,255,913
+0.08(+1.20%)
Oct 17, 2018
6.820
6.840
6.550
6.690
960,821
-0.19(-2.76%)
Oct 16, 2018
6.130
6.910
6.060
6.880
2,743,916
+0.92(+15.44%)
Oct 15, 2018
5.970
6.010
5.790
5.960
487,261
-0.03(-0.50%)
Oct 12, 2018
6.020
6.130
5.910
5.990
695,800
+0.10(+1.70%)
Oct 11, 2018
5.780
6.080
5.710
5.890
1,389,920
+0.04(+0.68%)
Oct 10, 2018
6.160
6.160
5.840
5.850
1,004,331
-0.31(-5.03%)
Oct 09, 2018
6.270
6.410
6.150
6.160
846,332
-0.15(-2.38%)
Oct 08, 2018
6.520
6.520
6.250
6.310
607,921
-0.18(-2.77%)
Oct 05, 2018
6.550
6.690
6.380
6.490
747,600
-0.06(-0.92%)
Oct 04, 2018
7.000
7.000
6.540
6.550
1,049,563
-0.47(-6.70%)
Oct 03, 2018
7.100
7.150
6.990
7.020
560,453
-0.07(-0.99%)
Oct 02, 2018
7.170
7.260
7.080
7.090
711,406
-0.07(-0.98%)
Oct 01, 2018
7.220
7.270
7.080
7.160
676,495
-0.05(-0.69%)
Sep 28, 2018
7.260
7.310
7.180
7.210
862,100
-0.06(-0.83%)
Sep 27, 2018
7.260
7.320
7.250
7.270
379,903
+0.01(+0.14%)
Sep 26, 2018
7.440
7.440
7.250
7.260
524,907
-0.16(-2.16%)
Sep 25, 2018
7.400
7.540
7.280
7.420
862,584
+0.04(+0.54%)
Sep 24, 2018
7.380
7.410
7.340
7.380
521,986
+0.02(+0.27%)
Sep 21, 2018
7.370
7.430
7.340
7.360
1,168,700
-0.02(-0.27%)
Sep 20, 2018
7.350
7.410
7.280
7.380
332,607
+0.07(+0.96%)
Sep 19, 2018
7.270
7.330
7.210
7.310
404,317
+0.06(+0.83%)
Sep 18, 2018
7.160
7.290
7.120
7.250
594,725
+0.12(+1.68%)
Sep 17, 2018
7.270
7.290
7.091
7.130
704,544
-0.12(-1.66%)
Sep 14, 2018
7.350
7.480
7.240
7.250
704,200
-0.09(-1.23%)
Sep 13, 2018
7.250
7.350
7.180
7.340
626,155
+0.13(+1.80%)
Sep 12, 2018
7.200
7.307
7.080
7.210
633,259
+0.00(+0.00%)
Sep 11, 2018
7.120
7.220
7.000
7.210
648,574
+0.08(+1.12%)
Sep 10, 2018
7.290
7.330
7.120
7.130
495,999
-0.14(-1.93%)
Sep 07, 2018
7.280
7.470
7.210
7.270
672,200
-0.06(-0.82%)
Sep 06, 2018
7.530
7.600
7.320
7.330
571,410
-0.19(-2.53%)
Sep 05, 2018
7.740
7.740
7.450
7.520
790,269
-0.22(-2.84%)
Sep 04, 2018
7.790
7.800
7.625
7.740
805,276
-0.04(-0.51%)
Aug 31, 2018
7.780
7.780
7.780
0
+0.12(+1.57%)
Aug 30, 2018
7.530
7.745
7.490
7.660
1,117,274
+0.09(+1.19%)
Aug 29, 2018
7.490
7.740
7.470
7.570
1,156,833
+0.06(+0.80%)
Aug 28, 2018
7.480
7.590
7.360
7.510
1,489,221
+0.06(+0.81%)
Aug 27, 2018
7.110
7.490
7.100
7.450
1,603,101
+0.34(+4.78%)
Aug 24, 2018
7.080
7.170
7.010
7.110
537,300
+0.02(+0.28%)
Aug 23, 2018
7.050
7.170
6.980
7.090
952,372
+0.04(+0.57%)
Aug 22, 2018
6.890
7.140
6.880
7.050
614,133
+0.13(+1.88%)
Aug 21, 2018
6.890
7.050
6.890
6.920
582,545
+0.03(+0.44%)
Aug 20, 2018
6.880
6.900
6.620
6.890
898,438
+0.00(+0.00%)
Aug 17, 2018
6.900
6.950
6.790
6.890
594,800
-0.02(-0.29%)
Aug 16, 2018
7.220
7.230
6.870
6.910
752,192
-0.25(-3.49%)
Aug 15, 2018
7.250
7.330
7.103
7.160
1,308,610
-0.12(-1.65%)
Aug 14, 2018
7.180
7.390
7.180
7.280
728,536
+0.12(+1.68%)
Aug 13, 2018
7.190
7.285
7.100
7.160
559,580
+0.00(+0.00%)
Aug 10, 2018
6.860
7.200
6.860
7.160
683,900
+0.24(+3.47%)
Aug 09, 2018
6.990
7.060
6.885
6.920
917,557
-0.09(-1.28%)
Aug 08, 2018
7.110
7.120
6.870
7.010
757,124
-0.10(-1.41%)
Aug 07, 2018
7.130
7.220
7.030
7.110
546,136
-0.03(-0.42%)
Aug 06, 2018
7.000
7.360
6.980
7.140
961,567
+0.11(+1.56%)
Aug 03, 2018
7.800
8.050
7.000
7.030
2,407,700
-0.38(-5.13%)
Aug 02, 2018
7.460
7.530
7.300
7.410
716,362
-0.06(-0.80%)
Aug 01, 2018
7.370
7.530
7.320
7.470
829,747
+0.06(+0.81%)
Jul 31, 2018
7.230
7.470
7.210
7.410
499,370
+0.23(+3.20%)
Jul 30, 2018
7.330
7.440
7.150
7.180
714,840
-0.14(-1.91%)
Jul 27, 2018
7.690
7.720
7.290
7.320
843,500
-0.34(-4.44%)
Jul 26, 2018
7.700
7.800
7.592
7.660
659,362
-0.03(-0.39%)
Jul 25, 2018
7.540
7.750
7.460
7.690
829,237
+0.17(+2.26%)
Jul 24, 2018
7.690
7.730
7.450
7.520
1,049,977
-0.12(-1.57%)
Jul 23, 2018
7.460
7.695
7.345
7.640
676,105
+0.12(+1.60%)
Jul 20, 2018
7.590
7.930
7.470
7.520
1,085,064
+0.07(+0.94%)
Jul 19, 2018
7.340
7.460
7.290
7.450
530,368
+0.10(+1.36%)
Jul 18, 2018
7.430
7.430
7.260
7.350
613,506
-0.06(-0.81%)
Jul 17, 2018
7.290
7.450
7.250
7.410
431,498
+0.09(+1.23%)
Jul 16, 2018
7.300
7.370
7.110
7.320
544,396
+0.05(+0.69%)
Jul 13, 2018
7.400
7.550
7.260
7.270
771,318
-0.15(-2.02%)
Jul 12, 2018
7.490
7.000
7.420
1,969,281
+0.43(+6.15%)
Jul 11, 2018
6.990
7.080
6.920
6.990
432,338
-0.07(-0.99%)
Jul 10, 2018
7.130
7.150
7.010
7.060
609,335
+0.01(+0.14%)
Jul 09, 2018
7.030
7.100
6.930
7.050
517,523
+0.04(+0.57%)
Jul 06, 2018
7.050
7.150
6.980
7.010
733,095
-0.04(-0.57%)
Jul 05, 2018
7.050
6.840
7.050
739,303
+0.14(+2.03%)
Jul 03, 2018
6.910
6.910
6.910
0
+0.00(+0.00%)
Jul 02, 2018
6.650
6.910
6.580
6.910
717,399
+0.24(+3.60%)
Jun 29, 2018
6.860
6.860
6.610
6.670
839,970
-0.13(-1.91%)
Jun 28, 2018
6.560
6.885
6.530
6.800
939,405
+0.18(+2.72%)
Jun 27, 2018
6.940
6.990
6.620
6.620
998,965
-0.33(-4.75%)
Jun 26, 2018
7.030
7.072
6.910
6.950
958,443
-0.05(-0.71%)
Jun 25, 2018
7.070
7.110
6.770
7.000
2,078,835
-0.03(-0.43%)
Jun 22, 2018
7.200
7.218
6.940
7.030
1,967,905
-0.15(-2.09%)
Jun 21, 2018
7.220
7.275
7.070
7.180
983,887
-0.07(-0.97%)
Jun 20, 2018
7.120
7.310
7.080
7.250
1,762,536
+0.24(+3.42%)
Jun 19, 2018
6.900
7.079
6.680
7.010
1,761,705
+0.01(+0.14%)
Jun 18, 2018
6.740
7.060
6.700
7.000
1,982,548
+0.23(+3.40%)
Jun 15, 2018
6.775
6.660
6.770
1,804,110
+0.04(+0.59%)
Jun 14, 2018
6.650
6.750
6.560
6.730
801,904
+0.09(+1.36%)
Jun 13, 2018
6.640
6.700
6.590
6.640
725,157
-0.01(-0.15%)
Jun 12, 2018
6.630
6.740
6.605
6.650
685,837
+0.06(+0.91%)
Jun 11, 2018
6.630
6.650
6.530
6.590
631,087
-0.02(-0.30%)
Jun 08, 2018
6.650
6.680
6.570
6.610
634,374
-0.01(-0.15%)
Jun 07, 2018
6.760
6.770
6.525
6.620
793,706
-0.15(-2.22%)
Jun 06, 2018
6.770
863,629
+0.02(+0.30%)
Jun 05, 2018
6.640
6.760
6.610
6.750
1,121,285
+0.12(+1.81%)
Jun 04, 2018
6.650
6.710
6.484
6.630
854,047
-0.02(-0.30%)
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.