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
Avrobio Inc
(NQ:
AVRO
)
1.480
+0.040 (+2.78%)
Streaming Delayed Price
Updated: 4:00 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, 2022
1.000
1.000
0.9310
0.9720
271,178
+0.01(+1.41%)
May 27, 2022
0.9100
0.9800
0.9000
0.9585
318,575
+0.05(+5.60%)
May 26, 2022
0.8700
0.9526
0.8500
0.9077
462,405
+0.02(+2.00%)
May 25, 2022
0.8300
0.9000
0.7802
0.8899
340,445
+0.05(+5.68%)
May 24, 2022
0.8000
0.9100
0.7800
0.8421
479,665
+0.00(+0.30%)
May 23, 2022
0.7900
1.000
0.7510
0.8396
447,248
+0.05(+6.14%)
May 20, 2022
0.8048
0.8460
0.7617
0.7910
202,610
+0.02(+2.59%)
May 19, 2022
0.7400
0.8384
0.7400
0.7710
290,638
+0.02(+2.72%)
May 18, 2022
0.8165
0.8266
0.7421
0.7506
339,081
-0.07(-8.57%)
May 17, 2022
0.8335
0.8696
0.7973
0.8210
339,498
+0.04(+4.65%)
May 16, 2022
0.8082
0.8830
0.7740
0.7845
390,347
-0.02(-2.69%)
May 13, 2022
0.7894
0.9599
0.7894
0.8062
352,023
+0.03(+3.37%)
May 12, 2022
0.7700
0.8080
0.7501
0.7799
256,729
+0.02(+2.62%)
May 11, 2022
0.7775
0.8338
0.7600
0.7600
390,649
-0.07(-8.38%)
May 10, 2022
0.8100
0.8939
0.8055
0.8295
267,510
+0.01(+0.90%)
May 09, 2022
0.8312
0.8505
0.7800
0.8221
530,100
-0.01(-1.45%)
May 06, 2022
0.8524
0.8804
0.8050
0.8342
916,311
-0.03(-3.57%)
May 05, 2022
0.9244
0.9378
0.8524
0.8651
242,936
-0.06(-6.98%)
May 04, 2022
0.9000
0.9400
0.8600
0.9300
550,140
+0.04(+4.27%)
May 03, 2022
0.9239
0.9300
0.8800
0.8919
649,003
-0.04(-3.98%)
May 02, 2022
0.9100
0.9479
0.8817
0.9289
400,432
+0.01(+0.65%)
Apr 29, 2022
0.9691
0.9900
0.9229
0.9229
445,841
-0.04(-3.67%)
Apr 28, 2022
0.9700
0.9827
0.9100
0.9581
401,894
-0.00(-0.50%)
Apr 27, 2022
0.9848
1.010
0.9543
0.9629
378,619
-0.02(-1.84%)
Apr 26, 2022
1.020
1.050
0.9800
0.9809
393,697
-0.06(-5.68%)
Apr 25, 2022
1.030
1.060
1.010
1.040
367,875
+0.00(+0.00%)
Apr 22, 2022
1.030
1.070
1.000
1.040
476,476
-0.01(-0.95%)
Apr 21, 2022
1.090
1.135
1.040
1.050
479,180
-0.05(-4.55%)
Apr 20, 2022
1.100
1.130
1.090
1.100
470,420
-0.01(-0.90%)
Apr 19, 2022
1.060
1.154
1.060
1.110
482,767
+0.03(+2.78%)
Apr 18, 2022
1.160
1.160
1.070
1.080
1,147,842
-0.06(-5.26%)
Apr 14, 2022
1.170
1.195
1.140
1.140
538,570
-0.04(-3.39%)
Apr 13, 2022
1.140
1.205
1.140
1.180
188,362
+0.04(+3.51%)
Apr 12, 2022
1.160
1.185
1.110
1.140
514,530
+0.00(+0.00%)
Apr 11, 2022
1.210
1.225
1.130
1.140
482,146
-0.08(-6.56%)
Apr 08, 2022
1.230
1.255
1.200
1.220
593,587
-0.03(-2.40%)
Apr 07, 2022
1.280
1.280
1.220
1.250
510,942
-0.02(-1.57%)
Apr 06, 2022
1.280
1.300
1.190
1.270
1,041,162
-0.01(-0.78%)
Apr 05, 2022
1.330
1.350
1.280
1.280
417,929
-0.05(-3.76%)
Apr 04, 2022
1.300
1.330
1.280
1.330
410,096
+0.08(+6.40%)
Apr 01, 2022
1.310
1.340
1.250
1.250
969,401
-0.07(-5.30%)
Mar 31, 2022
1.410
1.420
1.310
1.320
521,753
-0.09(-6.38%)
Mar 30, 2022
1.470
1.520
1.400
1.410
304,279
-0.09(-6.00%)
Mar 29, 2022
1.430
1.525
1.430
1.500
334,704
+0.06(+4.17%)
Mar 28, 2022
1.500
1.545
1.400
1.440
242,133
-0.08(-5.26%)
Mar 25, 2022
1.570
1.610
1.510
1.520
282,644
-0.06(-3.80%)
Mar 24, 2022
1.530
1.630
1.530
1.580
251,704
+0.01(+0.64%)
Mar 23, 2022
1.640
1.650
1.570
1.570
184,756
-0.05(-3.09%)
Mar 22, 2022
1.580
1.665
1.580
1.620
343,421
+0.04(+2.53%)
Mar 21, 2022
1.560
1.667
1.550
1.580
400,757
-0.02(-1.25%)
Mar 18, 2022
1.600
1.630
1.490
1.600
497,340
+0.04(+2.56%)
Mar 17, 2022
1.400
1.590
1.400
1.560
393,124
+0.12(+8.33%)
Mar 16, 2022
1.390
1.450
1.380
1.440
220,010
+0.05(+3.60%)
Mar 15, 2022
1.370
1.400
1.350
1.390
221,312
+0.02(+1.46%)
Mar 14, 2022
1.390
1.400
1.350
1.370
246,230
-0.03(-2.14%)
Mar 11, 2022
1.460
1.460
1.380
1.400
267,364
-0.05(-3.45%)
Mar 10, 2022
1.390
1.470
1.360
1.450
258,903
+0.03(+2.11%)
Mar 09, 2022
1.320
1.430
1.320
1.420
306,434
+0.12(+9.23%)
Mar 08, 2022
1.300
1.380
1.270
1.300
259,809
+0.01(+0.78%)
Mar 07, 2022
1.320
1.340
1.270
1.290
409,766
-0.03(-2.27%)
Mar 04, 2022
1.310
1.360
1.310
1.320
221,343
-0.02(-1.49%)
Mar 03, 2022
1.440
1.440
1.320
1.340
267,760
-0.08(-5.63%)
Mar 02, 2022
1.410
1.420
1.360
1.420
159,857
+0.01(+0.71%)
Mar 01, 2022
1.470
1.500
1.400
1.410
167,022
-0.04(-2.76%)
Feb 28, 2022
1.500
1.515
1.445
1.450
233,834
-0.07(-4.61%)
Feb 25, 2022
1.430
1.540
1.420
1.520
305,572
+0.07(+4.83%)
Feb 24, 2022
1.300
1.460
1.280
1.450
533,903
+0.07(+5.07%)
Feb 23, 2022
1.470
1.470
1.380
1.380
727,324
-0.09(-6.12%)
Feb 22, 2022
1.500
1.530
1.440
1.470
706,003
-0.03(-2.00%)
Feb 18, 2022
1.500
0
-0.08(-5.06%)
Feb 17, 2022
1.610
1.650
1.580
1.580
478,487
-0.03(-1.86%)
Feb 16, 2022
1.670
1.700
1.605
1.610
271,680
-0.05(-3.01%)
Feb 15, 2022
1.650
1.710
1.600
1.660
746,570
+0.03(+1.84%)
Feb 14, 2022
1.640
1.650
1.570
1.630
505,542
+0.00(+0.00%)
Feb 11, 2022
1.710
1.800
1.600
1.630
1,180,146
-0.10(-5.78%)
Feb 10, 2022
1.598
1.870
1.598
1.730
1,778,525
+0.08(+4.85%)
Feb 09, 2022
1.840
1.840
1.620
1.650
7,480,673
-0.11(-6.25%)
Feb 08, 2022
1.830
1.830
1.710
1.760
503,946
-0.05(-2.76%)
Feb 07, 2022
1.810
1.900
1.790
1.810
419,019
+0.01(+0.56%)
Feb 04, 2022
1.750
1.850
1.720
1.800
356,795
+0.05(+2.86%)
Feb 03, 2022
1.830
1.750
599,095
-0.09(-4.89%)
Feb 02, 2022
1.960
1.975
1.820
1.840
479,344
-0.11(-5.64%)
Feb 01, 2022
1.930
2.020
1.860
1.950
541,665
+0.10(+5.41%)
Jan 28, 2022
1.750
1.865
1.660
1.850
770,984
+0.11(+6.32%)
Jan 27, 2022
1.860
1.940
1.730
1.740
452,242
-0.10(-5.43%)
Jan 26, 2022
1.960
2.000
1.820
1.840
439,053
-0.07(-3.66%)
Jan 25, 2022
1.800
1.950
1.780
1.910
450,219
+0.05(+2.69%)
Jan 24, 2022
1.800
1.870
1.675
1.860
946,250
+0.03(+1.64%)
Jan 21, 2022
1.840
1.870
1.790
1.830
885,953
-0.03(-1.61%)
Jan 20, 2022
1.900
1.995
1.850
1.860
823,103
-0.03(-1.59%)
Jan 19, 2022
1.920
1.990
1.875
1.890
698,754
+0.00(+0.00%)
Jan 18, 2022
2.040
2.060
1.860
1.890
1,031,205
-0.17(-8.25%)
Jan 14, 2022
2.060
0
+0.00(+0.00%)
Jan 13, 2022
2.070
2.190
2.030
2.060
824,803
-0.02(-0.96%)
Jan 12, 2022
2.190
2.200
2.075
2.080
772,210
-0.07(-3.26%)
Jan 11, 2022
2.150
2.250
2.120
2.150
1,221,581
+0.00(+0.00%)
Jan 10, 2022
2.140
2.170
2.000
2.150
2,284,880
+0.03(+1.42%)
Jan 07, 2022
2.230
2.275
2.110
2.120
3,024,743
-0.11(-4.93%)
Jan 06, 2022
2.340
2.340
2.170
2.230
2,383,310
-0.06(-2.62%)
Jan 05, 2022
2.510
2.610
2.260
2.290
2,820,853
-0.27(-10.55%)
Jan 04, 2022
3.300
3.315
2.530
2.560
4,039,780
-1.48(-36.63%)
Jan 03, 2022
3.880
4.150
3.830
4.040
237,515
+0.19(+4.94%)
Dec 31, 2021
3.850
3.950
3.750
3.850
268,886
+0.00(+0.00%)
Dec 30, 2021
3.700
3.940
3.700
3.850
416,692
+0.12(+3.22%)
Dec 29, 2021
3.640
3.750
3.560
3.730
229,294
+0.07(+1.91%)
Dec 28, 2021
3.670
3.770
3.610
3.660
198,116
+0.02(+0.55%)
Dec 27, 2021
3.910
3.910
3.630
3.640
200,090
-0.27(-6.91%)
Dec 23, 2021
3.800
4.000
3.770
3.910
125,909
+0.09(+2.36%)
Dec 22, 2021
3.890
3.935
3.795
3.820
149,864
-0.10(-2.55%)
Dec 21, 2021
3.980
4.060
3.850
3.920
502,752
-0.04(-1.01%)
Dec 20, 2021
3.750
3.990
3.750
3.960
219,720
+0.11(+2.86%)
Dec 17, 2021
3.730
3.900
3.600
3.850
655,974
+0.13(+3.49%)
Dec 16, 2021
3.520
3.830
3.480
3.720
779,135
+0.24(+6.90%)
Dec 15, 2021
3.430
3.580
3.165
3.480
810,147
+0.03(+0.87%)
Dec 14, 2021
3.775
3.775
3.410
3.450
909,460
-0.39(-10.16%)
Dec 13, 2021
3.740
4.290
3.740
3.840
917,307
+0.11(+2.95%)
Dec 10, 2021
4.040
4.060
3.700
3.730
736,431
-0.26(-6.52%)
Dec 09, 2021
4.020
4.260
3.980
3.990
244,616
-0.10(-2.44%)
Dec 08, 2021
3.960
4.190
3.950
4.090
243,098
+0.16(+4.07%)
Dec 07, 2021
3.710
4.050
3.690
3.930
315,219
+0.28(+7.67%)
Dec 06, 2021
3.610
3.700
3.460
3.650
367,676
+0.06(+1.67%)
Dec 03, 2021
3.700
3.750
3.520
3.590
262,122
-0.05(-1.37%)
Dec 02, 2021
3.770
3.860
3.620
3.640
548,012
-0.07(-1.89%)
Dec 01, 2021
3.960
4.100
3.690
3.710
431,190
-0.13(-3.39%)
Nov 30, 2021
3.900
4.050
3.750
3.840
1,214,755
-0.13(-3.27%)
Nov 29, 2021
4.100
4.210
3.870
3.970
476,617
-0.11(-2.70%)
Nov 26, 2021
4.420
4.540
4.020
4.080
466,630
-0.51(-11.11%)
Nov 24, 2021
4.340
5.070
4.220
4.590
1,627,998
+0.21(+4.79%)
Nov 23, 2021
4.460
4.460
4.280
4.380
260,992
-0.08(-1.79%)
Nov 22, 2021
4.380
4.520
4.260
4.460
261,433
+0.20(+4.69%)
Nov 19, 2021
4.540
4.550
4.180
4.260
574,641
-0.45(-9.55%)
Nov 18, 2021
4.860
4.735
4.630
4.710
366,688
-0.14(-2.89%)
Nov 17, 2021
5.050
5.150
4.840
4.850
351,022
-0.24(-4.72%)
Nov 16, 2021
5.140
5.270
5.060
5.090
285,395
-0.08(-1.55%)
Nov 15, 2021
5.350
5.350
5.115
5.170
306,369
-0.15(-2.82%)
Nov 12, 2021
5.370
5.822
5.110
5.320
232,969
-0.03(-0.56%)
Nov 11, 2021
5.520
5.520
5.260
5.350
261,905
-0.02(-0.37%)
Nov 10, 2021
5.810
5.370
368,889
-0.45(-7.73%)
Nov 09, 2021
6.040
6.070
5.760
5.820
147,856
-0.11(-1.85%)
Nov 08, 2021
6.040
6.200
5.860
5.930
314,823
-0.06(-1.00%)
Nov 05, 2021
6.120
6.620
5.940
5.990
363,687
-0.03(-0.50%)
Nov 04, 2021
5.880
6.250
5.800
6.020
388,244
-0.03(-0.50%)
Nov 03, 2021
5.740
6.230
5.600
6.050
588,390
+0.42(+7.46%)
Nov 02, 2021
5.660
5.795
5.500
5.630
194,430
-0.04(-0.71%)
Nov 01, 2021
5.700
5.920
5.620
5.670
238,727
+0.05(+0.89%)
Oct 29, 2021
5.500
5.720
5.490
5.620
295,387
+0.06(+1.08%)
Oct 28, 2021
5.410
5.590
5.340
5.560
171,271
+0.19(+3.54%)
Oct 27, 2021
5.480
5.650
5.330
5.370
183,832
-0.14(-2.54%)
Oct 26, 2021
5.430
5.560
5.510
144,456
+0.06(+1.10%)
Oct 25, 2021
5.450
5.568
5.410
5.450
116,760
-0.07(-1.27%)
Oct 22, 2021
5.550
5.750
5.280
5.520
169,867
-0.02(-0.36%)
Oct 21, 2021
5.660
5.660
5.470
5.540
133,581
-0.04(-0.72%)
Oct 20, 2021
5.720
5.800
5.540
5.580
202,307
-0.09(-1.59%)
Oct 19, 2021
5.600
5.805
5.570
5.670
150,669
+0.10(+1.80%)
Oct 18, 2021
5.800
5.800
5.505
5.570
198,241
-0.23(-3.97%)
Oct 15, 2021
5.940
5.950
5.690
5.800
284,037
-0.06(-1.02%)
Oct 14, 2021
5.690
5.960
5.610
5.860
316,866
+0.23(+4.09%)
Oct 13, 2021
5.520
5.730
5.490
5.630
211,968
-0.03(-0.53%)
Oct 12, 2021
5.550
5.710
5.470
5.660
231,510
+0.15(+2.72%)
Oct 11, 2021
5.540
5.661
5.490
5.510
107,520
-0.03(-0.54%)
Oct 08, 2021
5.600
5.650
5.430
5.540
254,923
-0.06(-1.07%)
Oct 07, 2021
5.600
5.780
5.530
5.600
198,709
-0.01(-0.18%)
Oct 06, 2021
5.240
5.740
5.240
5.610
317,445
+0.27(+5.06%)
Oct 05, 2021
5.330
5.520
5.265
5.340
221,064
+0.08(+1.52%)
Oct 04, 2021
5.580
5.630
5.230
5.260
515,511
-0.38(-6.74%)
Oct 01, 2021
5.600
5.690
5.400
5.640
191,915
+0.06(+1.08%)
Sep 30, 2021
5.660
5.680
5.500
5.580
155,449
+0.03(+0.54%)
Sep 29, 2021
5.880
5.890
5.510
5.550
171,035
-0.22(-3.81%)
Sep 28, 2021
5.930
5.995
5.750
5.770
253,885
-0.19(-3.19%)
Sep 27, 2021
6.000
6.130
5.860
5.960
461,051
-0.02(-0.33%)
Sep 24, 2021
6.180
6.230
5.950
5.980
221,396
-0.27(-4.32%)
Sep 23, 2021
6.100
6.312
5.985
6.250
247,960
+0.14(+2.29%)
Sep 22, 2021
6.280
6.310
6.090
6.110
173,697
-0.10(-1.61%)
Sep 21, 2021
6.230
6.440
6.110
6.210
208,454
-0.01(-0.16%)
Sep 20, 2021
6.050
6.410
5.975
6.220
359,064
+0.04(+0.65%)
Sep 17, 2021
6.330
6.530
6.160
6.180
2,673,080
-0.13(-2.06%)
Sep 16, 2021
6.150
6.350
5.910
6.310
420,061
+0.17(+2.77%)
Sep 15, 2021
6.060
6.260
5.890
6.140
339,135
+0.07(+1.15%)
Sep 14, 2021
6.210
6.290
5.970
6.070
309,610
-0.09(-1.46%)
Sep 13, 2021
6.260
6.410
5.790
6.160
484,436
-0.08(-1.28%)
Sep 10, 2021
6.530
6.530
6.220
6.240
270,548
-0.20(-3.11%)
Sep 09, 2021
6.400
6.620
6.330
6.440
270,707
+0.09(+1.42%)
Sep 08, 2021
6.420
6.600
6.260
6.350
320,623
-0.02(-0.31%)
Sep 07, 2021
6.300
6.450
6.180
6.370
274,535
+0.10(+1.59%)
Sep 03, 2021
6.740
6.780
6.270
6.270
285,623
-0.52(-7.66%)
Sep 02, 2021
6.790
6.880
6.565
6.790
231,287
+0.03(+0.44%)
Sep 01, 2021
6.710
6.870
6.660
6.760
224,518
+0.10(+1.50%)
Aug 31, 2021
6.430
6.690
6.410
6.660
363,923
+0.17(+2.62%)
Aug 30, 2021
6.270
6.840
6.270
6.490
664,776
+0.22(+3.51%)
Aug 27, 2021
6.040
6.310
6.000
6.270
304,638
+0.29(+4.85%)
Aug 26, 2021
6.200
6.350
5.970
5.980
331,997
-0.25(-4.01%)
Aug 25, 2021
6.000
6.320
5.910
6.230
287,296
+0.19(+3.15%)
Aug 24, 2021
6.140
6.170
5.810
6.040
461,957
-0.14(-2.27%)
Aug 23, 2021
5.850
6.190
5.760
6.180
414,966
+0.43(+7.48%)
Aug 20, 2021
5.530
5.890
5.440
5.750
389,120
+0.22(+3.98%)
Aug 19, 2021
5.550
5.850
5.510
5.530
474,627
-0.09(-1.60%)
Aug 18, 2021
6.110
6.160
5.610
5.620
457,465
-0.55(-8.91%)
Aug 17, 2021
5.740
6.180
5.640
6.170
490,603
+0.50(+8.82%)
Aug 16, 2021
5.910
5.930
5.640
5.670
569,170
-0.30(-5.03%)
Aug 13, 2021
6.140
6.190
5.890
5.970
306,247
-0.19(-3.08%)
Aug 12, 2021
6.080
6.320
5.950
6.160
517,994
+0.14(+2.33%)
Aug 11, 2021
6.050
6.100
5.850
6.020
593,833
+0.00(+0.00%)
Aug 10, 2021
6.190
6.220
5.990
6.020
720,474
-0.17(-2.75%)
Aug 09, 2021
7.720
7.770
6.135
6.190
1,364,143
-1.53(-19.82%)
Aug 06, 2021
7.780
7.800
7.390
7.720
303,097
-0.06(-0.77%)
Aug 05, 2021
7.270
7.800
7.200
7.780
291,814
+0.53(+7.31%)
Aug 04, 2021
7.210
7.420
7.110
7.250
159,475
-0.06(-0.82%)
Aug 03, 2021
7.530
7.530
7.190
7.310
188,803
-0.27(-3.56%)
Aug 02, 2021
7.470
7.670
7.330
7.580
121,957
+0.22(+2.99%)
Jul 30, 2021
7.330
7.405
7.240
7.360
152,374
+0.03(+0.41%)
Jul 29, 2021
7.480
7.560
7.280
7.330
160,955
-0.24(-3.17%)
Jul 28, 2021
7.320
7.620
7.200
7.570
272,146
+0.39(+5.43%)
Jul 27, 2021
7.340
7.560
7.160
7.180
302,491
-0.20(-2.71%)
Jul 26, 2021
7.620
7.712
7.360
7.380
187,523
-0.19(-2.51%)
Jul 23, 2021
7.935
8.100
7.470
7.570
193,803
-0.19(-2.45%)
Jul 22, 2021
8.000
8.030
7.760
7.760
152,820
-0.27(-3.36%)
Jul 21, 2021
8.050
8.120
7.850
8.030
139,476
+0.06(+0.75%)
Jul 20, 2021
7.710
7.980
7.630
7.970
310,178
+0.30(+3.91%)
Jul 19, 2021
7.710
7.870
7.400
7.670
233,131
-0.23(-2.91%)
Jul 16, 2021
7.800
8.080
7.600
7.900
229,929
+0.31(+4.08%)
Jul 15, 2021
7.700
8.010
7.270
7.590
692,794
-0.10(-1.30%)
Jul 14, 2021
7.940
8.110
7.650
7.690
292,810
-0.26(-3.27%)
Jul 13, 2021
8.110
8.270
7.850
7.950
347,388
-0.23(-2.81%)
Jul 12, 2021
8.630
8.750
8.110
8.180
254,278
-0.56(-6.41%)
Jul 09, 2021
8.570
8.750
8.320
8.740
369,947
+0.38(+4.55%)
Jul 08, 2021
8.150
8.490
8.110
8.360
204,053
-0.03(-0.36%)
Jul 07, 2021
8.520
8.620
8.240
8.390
272,877
-0.11(-1.29%)
Jul 06, 2021
9.030
9.160
8.450
8.500
279,809
-0.44(-4.92%)
Jul 02, 2021
9.370
9.370
8.790
8.940
241,318
-0.34(-3.66%)
Jul 01, 2021
9.010
9.290
8.750
9.280
281,215
+0.39(+4.39%)
Jun 30, 2021
9.110
9.280
8.810
8.890
366,107
-0.09(-1.00%)
Jun 29, 2021
10.03
10.05
8.880
8.980
653,107
-0.93(-9.38%)
Jun 28, 2021
10.99
11.00
9.870
9.910
628,150
+0.02(+0.20%)
Jun 25, 2021
9.600
10.00
9.360
9.890
1,697,248
+0.27(+2.81%)
Jun 24, 2021
9.470
9.770
9.370
9.620
181,714
+0.31(+3.33%)
Jun 23, 2021
9.420
9.620
9.130
9.310
172,552
-0.07(-0.75%)
Jun 22, 2021
9.740
9.750
9.170
9.380
207,644
-0.36(-3.70%)
Jun 21, 2021
9.450
9.780
9.370
9.740
299,133
+0.40(+4.28%)
Jun 18, 2021
9.410
9.500
9.010
9.340
962,179
-0.31(-3.21%)
Jun 17, 2021
9.850
9.900
9.480
9.650
255,670
-0.18(-1.83%)
Jun 16, 2021
9.990
10.05
9.570
9.830
259,003
-0.24(-2.38%)
Jun 15, 2021
10.00
10.67
9.960
10.07
884,201
+0.51(+5.33%)
Jun 14, 2021
9.600
9.850
9.485
9.560
353,154
+0.02(+0.21%)
Jun 11, 2021
9.620
9.710
9.480
9.540
107,677
-0.09(-0.93%)
Jun 10, 2021
9.500
9.770
9.340
9.630
193,785
+0.16(+1.69%)
Jun 09, 2021
9.570
9.850
9.430
9.470
258,573
+0.00(+0.00%)
Jun 08, 2021
9.360
9.580
9.320
9.470
551,043
+0.14(+1.50%)
Jun 07, 2021
9.010
9.390
8.995
9.330
397,955
+0.61(+7.00%)
Jun 04, 2021
9.070
9.130
8.700
8.720
152,399
-0.26(-2.90%)
Jun 03, 2021
8.950
9.110
8.813
8.980
173,975
+0.03(+0.34%)
Jun 02, 2021
9.130
9.170
8.780
8.950
239,508
-0.18(-1.97%)
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.