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
Akebia Therapeutics
(NQ:
AKBA
)
1.160
+0.050 (+4.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
4.740
4.802
4.430
4.450
1,492,800
-0.37(-7.68%)
May 30, 2019
4.980
5.050
4.760
4.820
852,903
-0.16(-3.21%)
May 29, 2019
5.000
5.100
4.820
4.980
953,532
-0.07(-1.39%)
May 28, 2019
5.250
5.250
5.030
5.050
755,110
-0.19(-3.63%)
May 24, 2019
5.280
5.420
5.180
5.240
513,500
-0.02(-0.38%)
May 23, 2019
5.510
5.540
5.175
5.260
1,185,990
-0.31(-5.57%)
May 22, 2019
5.560
5.650
5.400
5.570
681,409
-0.03(-0.54%)
May 21, 2019
5.450
5.620
5.410
5.600
1,022,638
+0.20(+3.70%)
May 20, 2019
5.480
5.520
5.350
5.400
811,135
-0.10(-1.82%)
May 17, 2019
5.570
5.620
5.420
5.500
864,600
-0.12(-2.14%)
May 16, 2019
5.790
5.840
5.580
5.620
687,875
-0.17(-2.94%)
May 15, 2019
5.780
5.850
5.670
5.790
752,508
-0.06(-1.03%)
May 14, 2019
5.850
5.950
5.700
5.850
1,056,223
-0.01(-0.17%)
May 13, 2019
5.850
6.020
5.800
5.860
1,211,230
-0.12(-2.01%)
May 10, 2019
5.960
6.080
5.550
5.980
2,302,300
+0.06(+1.01%)
May 09, 2019
5.620
6.040
5.610
5.920
860,051
-0.06(-1.00%)
May 08, 2019
6.030
6.130
5.870
5.980
1,301,872
-0.09(-1.48%)
May 07, 2019
6.410
6.470
5.990
6.070
1,087,046
-0.41(-6.33%)
May 06, 2019
6.140
6.543
6.130
6.480
756,928
+0.21(+3.35%)
May 03, 2019
6.250
6.330
6.150
6.270
785,300
+0.06(+0.97%)
May 02, 2019
6.200
6.380
6.000
6.210
1,144,411
+0.16(+2.64%)
May 01, 2019
6.050
6.150
5.950
6.050
1,514,760
+0.01(+0.17%)
Apr 30, 2019
6.310
6.390
6.030
6.040
1,053,487
-0.27(-4.28%)
Apr 29, 2019
6.410
6.440
6.290
6.310
781,279
-0.06(-0.94%)
Apr 26, 2019
6.480
6.490
6.350
6.370
583,000
-0.09(-1.39%)
Apr 25, 2019
6.410
6.510
6.290
6.460
823,590
+0.04(+0.62%)
Apr 24, 2019
6.730
6.730
6.390
6.420
891,386
-0.25(-3.75%)
Apr 23, 2019
6.590
6.775
6.370
6.670
1,558,910
+0.12(+1.83%)
Apr 22, 2019
6.770
6.770
6.490
6.550
1,462,102
-0.16(-2.38%)
Apr 18, 2019
6.910
6.976
6.520
6.710
1,634,100
-0.21(-3.03%)
Apr 17, 2019
7.150
7.180
6.830
6.920
1,568,030
-0.21(-2.95%)
Apr 16, 2019
7.070
7.230
6.960
7.130
895,796
+0.11(+1.57%)
Apr 15, 2019
7.220
7.270
6.940
7.020
915,770
-0.19(-2.64%)
Apr 12, 2019
7.600
7.710
7.130
7.210
1,495,900
-0.36(-4.76%)
Apr 11, 2019
7.670
7.780
7.460
7.570
1,212,478
-0.13(-1.69%)
Apr 10, 2019
7.480
7.790
7.430
7.700
1,049,419
+0.24(+3.22%)
Apr 09, 2019
7.590
7.800
7.390
7.460
1,430,900
-0.14(-1.84%)
Apr 08, 2019
7.160
7.620
7.060
7.600
1,197,749
+0.47(+6.59%)
Apr 05, 2019
7.000
7.190
6.920
7.130
1,667,100
+0.16(+2.30%)
Apr 04, 2019
7.130
7.280
6.920
6.970
1,578,571
-0.19(-2.65%)
Apr 03, 2019
7.150
7.500
7.020
7.160
1,624,757
+0.06(+0.85%)
Apr 02, 2019
8.060
8.080
6.950
7.100
2,533,320
-0.95(-11.80%)
Apr 01, 2019
8.270
8.330
8.020
8.050
1,353,281
-0.14(-1.71%)
Mar 29, 2019
8.590
8.600
8.100
8.190
1,265,900
-0.31(-3.65%)
Mar 28, 2019
8.460
8.600
8.270
8.500
971,764
+0.00(+0.00%)
Mar 27, 2019
8.670
8.700
8.320
8.500
1,081,416
-0.23(-2.63%)
Mar 26, 2019
8.670
8.862
8.570
8.730
849,214
+0.10(+1.16%)
Mar 25, 2019
8.370
8.690
8.350
8.630
820,669
+0.24(+2.86%)
Mar 22, 2019
8.650
8.970
8.380
8.390
1,238,500
-0.31(-3.56%)
Mar 21, 2019
8.570
8.960
8.430
8.700
1,327,084
+0.08(+0.93%)
Mar 20, 2019
8.110
8.850
8.060
8.620
1,886,128
+0.52(+6.42%)
Mar 19, 2019
7.850
8.490
7.680
8.100
2,209,099
-0.07(-0.86%)
Mar 18, 2019
8.170
8.530
8.070
8.170
1,809,700
+0.00(+0.00%)
Mar 15, 2019
7.990
8.250
7.850
8.170
2,452,000
+0.21(+2.64%)
Mar 14, 2019
7.950
8.340
7.920
7.960
1,117,563
+0.25(+3.24%)
Mar 13, 2019
8.030
8.080
7.570
7.710
1,745,688
-0.39(-4.81%)
Mar 12, 2019
9.000
9.300
7.720
8.100
9,265,624
+0.76(+10.35%)
Mar 11, 2019
7.060
7.355
7.010
7.340
587,565
+0.31(+4.41%)
Mar 08, 2019
7.140
7.300
7.010
7.030
623,000
-0.16(-2.23%)
Mar 07, 2019
7.190
7.280
7.010
7.190
371,992
+0.00(+0.00%)
Mar 06, 2019
7.350
7.510
7.050
7.190
837,603
-0.19(-2.57%)
Mar 05, 2019
7.440
7.600
7.340
7.380
444,684
-0.06(-0.81%)
Mar 04, 2019
7.740
7.770
7.255
7.440
671,332
-0.24(-3.12%)
Mar 01, 2019
7.370
7.770
7.320
7.680
1,400,500
+0.40(+5.49%)
Feb 28, 2019
7.390
7.670
7.270
7.280
998,585
-0.13(-1.75%)
Feb 27, 2019
7.110
7.420
7.040
7.410
675,538
+0.27(+3.78%)
Feb 26, 2019
7.460
7.680
7.110
7.140
1,985,465
-0.32(-4.29%)
Feb 25, 2019
7.410
7.840
7.361
7.460
1,215,241
+0.14(+1.91%)
Feb 22, 2019
6.630
7.360
6.580
7.320
1,554,800
+0.83(+12.79%)
Feb 21, 2019
6.530
6.590
6.430
6.490
332,488
-0.06(-0.92%)
Feb 20, 2019
6.550
6.670
6.420
6.550
664,502
+0.00(+0.00%)
Feb 19, 2019
6.660
6.790
6.490
6.550
659,005
-0.10(-1.50%)
Feb 15, 2019
6.490
6.740
6.420
6.650
886,600
+0.18(+2.78%)
Feb 14, 2019
6.410
6.540
6.320
6.470
534,305
+0.02(+0.31%)
Feb 13, 2019
6.660
6.750
6.420
6.450
769,705
-0.19(-2.86%)
Feb 12, 2019
6.520
6.820
6.476
6.640
776,432
+0.16(+2.47%)
Feb 11, 2019
6.250
6.490
6.170
6.480
632,890
+0.28(+4.52%)
Feb 08, 2019
6.050
6.250
5.970
6.200
761,100
+0.11(+1.81%)
Feb 07, 2019
6.110
6.410
5.950
6.090
1,006,864
-0.06(-0.98%)
Feb 06, 2019
5.890
6.150
5.800
6.150
741,897
+0.25(+4.24%)
Feb 05, 2019
5.820
5.970
5.660
5.900
611,912
+0.10(+1.72%)
Feb 04, 2019
5.420
5.820
5.350
5.800
656,717
+0.39(+7.21%)
Feb 01, 2019
5.520
5.570
5.345
5.410
991,300
-0.10(-1.81%)
Jan 31, 2019
5.710
5.830
5.400
5.510
1,355,769
-0.21(-3.67%)
Jan 30, 2019
5.490
5.730
5.390
5.720
588,750
+0.28(+5.15%)
Jan 29, 2019
5.540
5.570
5.390
5.440
587,136
-0.08(-1.45%)
Jan 28, 2019
5.820
5.890
5.480
5.520
900,331
-0.37(-6.28%)
Jan 25, 2019
5.940
5.945
5.680
5.890
600,500
-0.01(-0.17%)
Jan 24, 2019
5.800
5.980
5.600
5.900
489,260
+0.12(+2.08%)
Jan 23, 2019
6.040
6.080
5.730
5.780
655,966
-0.24(-3.99%)
Jan 22, 2019
6.320
6.330
5.980
6.020
621,789
-0.37(-5.79%)
Jan 18, 2019
6.300
6.550
6.180
6.390
637,100
+0.09(+1.43%)
Jan 17, 2019
6.150
6.370
6.110
6.300
384,025
+0.12(+1.94%)
Jan 16, 2019
6.140
6.290
6.070
6.180
584,178
+0.04(+0.65%)
Jan 15, 2019
6.050
6.150
5.920
6.140
694,246
+0.09(+1.49%)
Jan 14, 2019
6.180
6.270
6.050
6.050
664,979
-0.18(-2.89%)
Jan 11, 2019
6.240
6.390
6.140
6.230
584,300
-0.06(-0.95%)
Jan 10, 2019
6.460
6.460
6.140
6.290
933,564
-0.21(-3.23%)
Jan 09, 2019
6.650
6.780
6.190
6.500
1,191,807
-0.10(-1.52%)
Jan 08, 2019
6.270
6.660
6.150
6.600
2,059,089
+0.35(+5.60%)
Jan 07, 2019
6.090
6.520
6.020
6.250
1,231,264
+0.21(+3.48%)
Jan 04, 2019
5.730
6.250
5.670
6.040
1,862,000
+0.40(+7.09%)
Jan 03, 2019
5.780
6.090
5.590
5.640
1,390,746
-0.16(-2.76%)
Jan 02, 2019
5.400
5.810
5.220
5.800
1,540,452
+0.27(+4.88%)
Dec 31, 2018
5.370
5.850
5.320
5.530
1,534,400
+0.14(+2.60%)
Dec 28, 2018
5.540
5.540
5.280
5.390
920,600
-0.14(-2.53%)
Dec 27, 2018
5.820
5.910
5.290
5.530
1,008,519
-0.38(-6.43%)
Dec 26, 2018
5.480
5.910
5.450
5.910
898,417
+0.42(+7.65%)
Dec 24, 2018
5.290
5.590
5.200
5.490
927,900
+0.07(+1.29%)
Dec 21, 2018
5.970
5.970
5.380
5.420
2,215,000
-0.48(-8.14%)
Dec 20, 2018
6.460
6.620
5.820
5.900
1,793,709
-0.55(-8.53%)
Dec 19, 2018
6.550
6.980
6.300
6.450
1,679,241
-0.04(-0.62%)
Dec 18, 2018
7.090
7.210
6.410
6.490
1,946,156
-0.58(-8.20%)
Dec 17, 2018
7.590
7.680
7.050
7.070
1,527,702
-0.56(-7.34%)
Dec 14, 2018
8.690
9.240
7.540
7.630
2,048,300
-1.06(-12.20%)
Dec 13, 2018
8.950
10.45
7.675
8.690
5,215,989
-0.25(-2.80%)
Dec 12, 2018
9.230
9.270
7.930
8.940
1,401,670
-0.21(-2.30%)
Dec 11, 2018
8.980
9.380
8.640
9.150
707,267
+0.26(+2.92%)
Dec 10, 2018
8.560
8.900
8.430
8.890
775,153
+0.36(+4.22%)
Dec 07, 2018
8.560
8.870
8.320
8.530
894,200
+0.00(+0.00%)
Dec 06, 2018
8.200
8.550
7.810
8.530
756,342
+0.21(+2.52%)
Dec 04, 2018
8.350
8.750
8.180
8.320
2,301,100
-0.11(-1.30%)
Dec 03, 2018
8.180
8.460
7.930
8.430
784,697
+0.35(+4.33%)
Nov 30, 2018
8.060
8.140
7.630
8.080
964,000
+0.03(+0.37%)
Nov 29, 2018
8.080
8.250
7.464
8.050
825,194
-0.09(-1.11%)
Nov 28, 2018
7.490
8.150
7.330
8.140
1,071,706
+0.70(+9.41%)
Nov 27, 2018
7.430
7.530
7.250
7.440
609,803
-0.08(-1.06%)
Nov 26, 2018
7.590
7.860
7.240
7.520
892,349
+0.02(+0.27%)
Nov 23, 2018
7.070
7.560
6.730
7.500
668,600
+0.33(+4.60%)
Nov 21, 2018
7.170
7.170
7.170
0
+0.23(+3.31%)
Nov 20, 2018
7.230
7.340
6.900
6.940
737,489
-0.35(-4.80%)
Nov 19, 2018
7.830
8.005
7.260
7.290
461,113
-0.68(-8.53%)
Nov 16, 2018
7.830
8.290
7.650
7.970
734,900
+0.05(+0.63%)
Nov 15, 2018
7.460
7.960
7.320
7.920
508,926
+0.43(+5.74%)
Nov 14, 2018
7.760
7.930
7.290
7.490
645,063
-0.29(-3.73%)
Nov 13, 2018
7.840
8.240
7.720
7.780
538,011
+0.05(+0.65%)
Nov 12, 2018
8.780
8.780
7.700
7.730
747,316
-1.23(-13.73%)
Nov 09, 2018
8.470
10.06
8.320
8.960
2,579,600
+0.76(+9.27%)
Nov 08, 2018
8.040
8.260
7.910
8.200
310,336
+0.08(+0.99%)
Nov 07, 2018
7.550
8.150
7.530
8.120
664,674
+0.63(+8.41%)
Nov 06, 2018
7.820
7.820
7.380
7.490
495,320
-0.37(-4.71%)
Nov 05, 2018
7.870
8.190
7.640
7.860
420,553
+0.02(+0.26%)
Nov 02, 2018
7.560
7.910
7.440
7.840
536,100
+0.30(+3.98%)
Nov 01, 2018
7.540
7.685
7.390
7.540
709,933
+0.05(+0.67%)
Oct 31, 2018
7.790
7.970
7.430
7.490
475,202
-0.16(-2.09%)
Oct 30, 2018
7.680
8.000
7.530
7.650
486,866
-0.08(-1.03%)
Oct 29, 2018
8.160
8.370
7.550
7.730
501,659
-0.33(-4.09%)
Oct 26, 2018
7.990
8.210
7.860
8.060
432,500
-0.07(-0.86%)
Oct 25, 2018
7.750
8.330
7.670
8.130
564,733
+0.46(+6.00%)
Oct 24, 2018
8.330
8.450
7.630
7.670
625,548
-0.66(-7.92%)
Oct 23, 2018
8.180
8.590
8.110
8.330
305,191
+0.03(+0.36%)
Oct 22, 2018
8.590
8.610
8.220
8.300
429,340
-0.32(-3.71%)
Oct 19, 2018
8.750
9.000
8.600
8.620
371,400
-0.14(-1.60%)
Oct 18, 2018
8.910
8.940
8.650
8.760
298,601
-0.15(-1.68%)
Oct 17, 2018
9.070
9.140
8.520
8.910
472,590
-0.23(-2.52%)
Oct 16, 2018
8.670
9.205
8.590
9.140
573,612
+0.53(+6.16%)
Oct 15, 2018
8.720
8.800
8.590
8.610
349,998
-0.11(-1.26%)
Oct 12, 2018
8.660
8.910
8.420
8.720
423,500
+0.16(+1.87%)
Oct 11, 2018
8.460
8.930
8.290
8.560
440,564
+0.11(+1.30%)
Oct 10, 2018
8.440
8.680
8.420
8.450
415,932
-0.05(-0.59%)
Oct 09, 2018
8.530
8.760
8.450
8.500
256,311
-0.08(-0.93%)
Oct 08, 2018
8.550
8.740
8.440
8.580
470,396
+0.04(+0.47%)
Oct 05, 2018
8.680
8.970
8.410
8.540
446,500
-0.15(-1.73%)
Oct 04, 2018
9.050
9.110
8.530
8.690
680,034
-0.43(-4.71%)
Oct 03, 2018
8.680
9.160
8.598
9.120
1,095,156
+0.50(+5.80%)
Oct 02, 2018
8.550
8.650
8.350
8.620
578,288
+0.11(+1.29%)
Oct 01, 2018
8.950
8.960
8.400
8.510
960,384
-0.32(-3.62%)
Sep 28, 2018
8.690
9.120
8.670
8.830
606,700
+0.08(+0.91%)
Sep 27, 2018
8.320
8.770
8.240
8.750
337,844
+0.48(+5.80%)
Sep 26, 2018
8.540
8.660
8.220
8.270
265,503
-0.23(-2.71%)
Sep 25, 2018
8.370
8.630
8.260
8.500
310,038
+0.12(+1.43%)
Sep 24, 2018
8.360
8.590
8.240
8.380
429,670
+0.10(+1.21%)
Sep 21, 2018
8.490
8.490
7.940
8.280
1,126,600
-0.05(-0.60%)
Sep 20, 2018
7.780
8.360
7.760
8.330
475,808
+0.59(+7.62%)
Sep 19, 2018
7.740
7.860
7.640
7.740
491,713
-0.04(-0.51%)
Sep 18, 2018
7.640
7.880
7.640
7.780
437,937
+0.17(+2.23%)
Sep 17, 2018
7.770
7.960
7.540
7.610
518,269
-0.19(-2.44%)
Sep 14, 2018
7.470
7.815
7.320
7.800
440,700
+0.36(+4.84%)
Sep 13, 2018
7.670
7.730
7.420
7.440
273,943
-0.20(-2.62%)
Sep 12, 2018
7.550
7.680
7.420
7.640
279,236
+0.07(+0.92%)
Sep 11, 2018
7.680
7.830
7.550
7.570
378,789
-0.10(-1.30%)
Sep 10, 2018
7.940
7.950
7.630
7.670
397,084
-0.28(-3.52%)
Sep 07, 2018
7.870
8.240
7.740
7.950
644,400
+0.02(+0.25%)
Sep 06, 2018
8.220
8.220
7.840
7.930
290,246
-0.23(-2.82%)
Sep 05, 2018
8.060
8.180
7.970
8.160
244,749
+0.10(+1.24%)
Sep 04, 2018
8.240
8.260
7.960
8.060
413,723
-0.15(-1.83%)
Aug 31, 2018
8.210
8.210
8.210
0
-0.05(-0.61%)
Aug 30, 2018
8.310
8.490
8.210
8.260
241,856
-0.03(-0.36%)
Aug 29, 2018
8.360
8.410
8.150
8.290
297,782
+0.04(+0.48%)
Aug 28, 2018
8.320
8.510
8.230
8.250
225,889
-0.07(-0.84%)
Aug 27, 2018
8.300
8.360
8.190
8.320
330,317
+0.06(+0.73%)
Aug 24, 2018
8.240
8.360
8.130
8.260
267,300
+0.06(+0.73%)
Aug 23, 2018
8.340
8.620
8.170
8.200
388,866
-0.19(-2.26%)
Aug 22, 2018
7.920
8.405
7.920
8.390
407,428
+0.50(+6.34%)
Aug 21, 2018
7.890
7.970
7.820
7.890
378,663
+0.08(+1.02%)
Aug 20, 2018
7.910
8.010
7.800
7.810
436,740
-0.05(-0.64%)
Aug 17, 2018
7.890
8.060
7.740
7.860
420,000
-0.02(-0.25%)
Aug 16, 2018
7.640
7.920
7.460
7.880
489,669
+0.29(+3.82%)
Aug 15, 2018
7.760
7.830
7.420
7.590
663,324
-0.24(-3.07%)
Aug 14, 2018
8.300
8.430
7.760
7.830
827,293
+0.01(+0.13%)
Aug 13, 2018
8.020
8.090
7.690
7.820
815,242
-0.20(-2.49%)
Aug 10, 2018
8.200
8.250
8.000
8.020
531,000
-0.20(-2.43%)
Aug 09, 2018
9.000
9.480
7.770
8.220
1,390,184
-1.50(-15.43%)
Aug 08, 2018
10.05
10.09
9.700
9.720
315,158
-0.32(-3.19%)
Aug 07, 2018
9.950
10.07
9.800
10.04
240,805
+0.14(+1.41%)
Aug 06, 2018
9.960
10.04
9.840
9.900
288,357
-0.09(-0.90%)
Aug 03, 2018
10.25
10.26
9.910
9.990
311,300
-0.24(-2.35%)
Aug 02, 2018
10.47
10.57
10.11
10.23
243,054
-0.26(-2.48%)
Aug 01, 2018
10.27
10.54
10.25
10.49
375,739
+0.19(+1.84%)
Jul 31, 2018
9.930
10.31
9.920
10.30
421,712
+0.36(+3.62%)
Jul 30, 2018
10.10
10.10
9.920
9.940
307,950
-0.10(-1.00%)
Jul 27, 2018
10.67
10.67
10.03
10.04
290,700
-0.59(-5.55%)
Jul 26, 2018
10.66
10.73
10.58
10.63
298,021
-0.02(-0.19%)
Jul 25, 2018
10.46
10.69
10.44
10.65
636,107
+0.14(+1.33%)
Jul 24, 2018
10.39
10.70
10.37
10.51
540,772
+0.18(+1.74%)
Jul 23, 2018
10.25
10.46
10.14
10.33
376,033
+0.04(+0.39%)
Jul 20, 2018
10.51
10.69
10.15
10.29
356,094
-0.22(-2.09%)
Jul 19, 2018
10.33
10.73
10.20
10.51
661,538
+0.21(+2.04%)
Jul 18, 2018
10.45
10.47
10.15
10.30
286,374
-0.19(-1.81%)
Jul 17, 2018
10.02
10.68
10.02
10.49
923,708
+0.44(+4.38%)
Jul 16, 2018
9.900
10.11
9.620
10.05
877,949
+0.10(+1.01%)
Jul 13, 2018
10.19
9.900
9.950
509,119
-0.10(-1.00%)
Jul 12, 2018
10.19
10.20
9.940
10.05
677,465
+0.08(+0.80%)
Jul 11, 2018
9.890
10.04
9.750
9.970
323,104
+0.08(+0.81%)
Jul 10, 2018
10.00
10.01
9.770
9.890
458,012
-0.10(-1.00%)
Jul 09, 2018
10.00
10.06
9.860
9.990
486,680
-0.08(-0.79%)
Jul 06, 2018
10.13
9.890
10.07
870,997
+0.09(+0.90%)
Jul 05, 2018
9.810
10.02
9.650
9.980
628,834
+0.19(+1.94%)
Jul 03, 2018
9.790
9.790
9.790
0
+0.21(+2.19%)
Jul 02, 2018
9.760
10.00
9.380
9.580
1,439,594
-0.40(-4.01%)
Jun 29, 2018
9.410
10.03
9.190
9.980
1,513,523
+0.62(+6.62%)
Jun 28, 2018
10.48
10.60
7.900
9.360
4,086,068
-1.02(-9.83%)
Jun 27, 2018
10.76
10.87
10.36
10.38
306,179
-0.41(-3.80%)
Jun 26, 2018
10.76
11.31
10.54
10.79
401,483
+0.09(+0.84%)
Jun 25, 2018
10.72
10.79
10.53
10.70
347,400
-0.05(-0.47%)
Jun 22, 2018
10.86
10.86
10.59
10.75
1,322,052
-0.09(-0.83%)
Jun 21, 2018
11.31
11.34
10.66
10.84
445,989
-0.50(-4.41%)
Jun 20, 2018
11.08
11.60
10.98
11.34
467,907
+0.31(+2.81%)
Jun 19, 2018
10.79
11.07
10.72
11.03
289,473
+0.19(+1.75%)
Jun 18, 2018
10.82
10.84
10.51
10.84
239,377
-0.08(-0.73%)
Jun 15, 2018
11.14
10.63
10.92
1,301,252
-0.22(-1.97%)
Jun 14, 2018
10.70
11.22
10.69
11.14
460,068
+0.59(+5.59%)
Jun 13, 2018
10.55
10.68
10.38
10.55
267,979
+0.01(+0.09%)
Jun 12, 2018
10.65
10.74
10.40
10.54
546,947
-0.08(-0.75%)
Jun 11, 2018
10.38
10.70
10.29
10.62
633,635
+0.23(+2.21%)
Jun 08, 2018
10.08
10.46
10.08
10.39
343,513
+0.30(+2.97%)
Jun 07, 2018
10.14
10.48
10.01
10.09
426,601
-0.02(-0.20%)
Jun 06, 2018
9.690
10.16
9.500
10.11
517,588
+0.49(+5.09%)
Jun 05, 2018
9.570
9.760
9.520
9.620
315,205
+0.05(+0.52%)
Jun 04, 2018
9.590
9.635
9.300
9.570
375,061
+0.02(+0.21%)
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.