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
Compugen Ltd
(NQ:
CGEN
)
1.960
-0.110 (-5.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
3.700
3.975
3.655
3.750
322,184
+0.15(+4.17%)
May 30, 2018
3.550
3.700
3.500
3.600
287,402
+0.10(+2.86%)
May 29, 2018
3.300
3.550
3.300
3.500
233,110
+0.15(+4.48%)
May 25, 2018
3.350
3.350
3.350
0
+0.10(+3.08%)
May 24, 2018
3.150
3.350
3.150
3.250
114,932
+0.05(+1.56%)
May 23, 2018
3.100
3.250
3.100
3.200
115,370
+0.05(+1.59%)
May 22, 2018
3.200
3.250
3.100
3.150
492,648
+0.00(+0.00%)
May 21, 2018
3.350
3.350
3.100
3.150
258,778
-0.10(-3.08%)
May 18, 2018
3.350
3.350
3.200
3.250
286,975
+0.00(+0.00%)
May 17, 2018
3.300
3.450
3.250
3.250
270,528
-0.10(-2.99%)
May 16, 2018
3.400
3.550
3.350
3.350
250,039
-0.05(-1.47%)
May 15, 2018
3.350
3.450
3.350
3.400
126,001
+0.10(+3.03%)
May 14, 2018
3.350
3.450
3.250
3.300
207,600
-0.05(-1.49%)
May 11, 2018
3.400
3.500
3.260
3.350
133,356
+0.00(+0.00%)
May 10, 2018
3.500
3.500
3.350
3.350
125,132
-0.10(-2.90%)
May 09, 2018
3.400
3.750
3.300
3.450
318,182
+0.12(+3.76%)
May 08, 2018
3.450
3.450
3.300
3.325
141,529
-0.12(-3.62%)
May 07, 2018
3.500
3.600
3.400
3.450
132,441
-0.05(-1.43%)
May 04, 2018
3.600
3.650
3.450
3.500
145,928
-0.10(-2.78%)
May 03, 2018
3.450
3.600
3.350
3.600
161,268
+0.15(+4.35%)
May 02, 2018
3.300
3.600
3.300
3.450
299,358
+0.10(+2.99%)
May 01, 2018
3.500
3.500
3.300
3.350
216,425
-0.15(-4.29%)
Apr 30, 2018
3.600
3.700
3.450
3.500
166,543
-0.05(-1.41%)
Apr 27, 2018
3.850
3.855
3.450
3.550
403,423
-0.30(-7.79%)
Apr 26, 2018
3.900
3.950
3.850
3.850
99,366
+0.00(+0.00%)
Apr 25, 2018
4.050
4.125
3.850
3.850
193,376
-0.30(-7.23%)
Apr 24, 2018
4.100
4.200
4.100
4.150
235,311
+0.05(+1.22%)
Apr 23, 2018
4.050
4.150
3.900
4.100
257,791
+0.10(+2.50%)
Apr 20, 2018
4.250
4.250
3.950
4.000
172,214
-0.20(-4.76%)
Apr 19, 2018
4.300
4.450
4.100
4.200
134,546
-0.15(-3.45%)
Apr 18, 2018
4.250
4.450
4.200
4.350
162,263
+0.10(+2.35%)
Apr 17, 2018
4.450
4.500
4.150
4.250
218,405
-0.05(-1.16%)
Apr 16, 2018
4.450
4.500
4.250
4.300
155,035
-0.20(-4.44%)
Apr 13, 2018
4.500
4.550
4.400
4.500
123,233
+0.00(+0.00%)
Apr 12, 2018
4.500
4.550
4.450
4.500
205,391
+0.00(+0.00%)
Apr 11, 2018
4.400
4.575
4.375
4.500
164,809
+0.00(+0.00%)
Apr 10, 2018
4.500
4.600
4.400
4.500
228,686
+0.10(+2.27%)
Apr 09, 2018
4.350
4.700
4.225
4.400
271,573
+0.00(+0.00%)
Apr 06, 2018
4.500
4.600
4.350
4.400
280,080
-0.10(-2.22%)
Apr 05, 2018
4.750
5.000
4.433
4.500
443,475
-0.20(-4.26%)
Apr 04, 2018
4.200
4.889
4.175
4.700
461,930
+0.45(+10.59%)
Apr 03, 2018
4.250
4.479
4.150
4.250
306,488
+0.00(+0.00%)
Apr 02, 2018
5.000
5.000
4.150
4.250
1,748,487
-0.20(-4.49%)
Mar 29, 2018
4.450
4.450
4.450
0
+0.45(+11.25%)
Mar 28, 2018
3.900
4.150
3.750
4.000
297,544
+0.05(+1.27%)
Mar 27, 2018
4.050
4.100
3.900
3.950
137,333
-0.05(-1.25%)
Mar 26, 2018
4.050
4.075
3.600
4.000
328,594
-0.10(-2.44%)
Mar 23, 2018
4.150
4.250
4.050
4.100
77,410
-0.05(-1.20%)
Mar 22, 2018
4.150
4.300
4.050
4.150
119,583
-0.10(-2.35%)
Mar 21, 2018
4.150
4.300
4.125
4.250
191,678
+0.10(+2.41%)
Mar 20, 2018
4.200
4.300
4.050
4.150
312,113
-0.05(-1.19%)
Mar 19, 2018
4.300
4.350
4.150
4.200
188,534
-0.10(-2.33%)
Mar 16, 2018
4.450
4.450
4.200
4.300
278,066
-0.10(-2.27%)
Mar 15, 2018
4.500
4.725
4.300
4.400
623,615
+0.05(+1.15%)
Mar 14, 2018
4.350
4.400
4.250
4.350
227,463
+0.05(+1.16%)
Mar 13, 2018
4.150
4.350
4.050
4.300
471,148
+0.20(+4.88%)
Mar 12, 2018
4.150
4.400
4.050
4.100
634,109
+0.00(+0.00%)
Mar 09, 2018
4.100
4.150
3.950
4.100
406,672
+0.10(+2.50%)
Mar 08, 2018
3.950
4.100
3.850
4.000
312,380
+0.10(+2.56%)
Mar 07, 2018
3.900
3.950
3.800
3.900
269,610
-0.05(-1.27%)
Mar 06, 2018
4.150
4.150
3.850
3.950
466,568
-0.05(-1.25%)
Mar 05, 2018
3.750
4.150
3.700
4.000
595,717
+0.20(+5.26%)
Mar 02, 2018
3.750
4.000
3.650
3.800
294,922
+0.00(+0.00%)
Mar 01, 2018
4.050
4.100
3.750
3.800
236,323
-0.20(-5.00%)
Feb 28, 2018
3.900
4.150
3.800
4.000
323,515
+0.17(+4.58%)
Feb 27, 2018
3.950
4.050
3.750
3.825
305,673
-0.12(-3.16%)
Feb 26, 2018
3.400
4.114
3.400
3.950
758,118
+0.55(+16.18%)
Feb 23, 2018
3.400
3.450
3.400
3.400
147,863
+0.05(+1.49%)
Feb 22, 2018
3.450
3.250
3.350
195,657
+0.10(+3.08%)
Feb 21, 2018
3.100
3.600
3.100
3.250
380,364
+0.20(+6.56%)
Feb 20, 2018
3.050
3.187
3.050
3.050
285,435
-0.05(-1.61%)
Feb 16, 2018
3.100
3.100
3.100
0
+0.10(+3.33%)
Feb 15, 2018
3.100
3.100
2.950
3.000
165,971
-0.10(-3.23%)
Feb 14, 2018
3.200
2.850
3.100
312,656
+0.20(+6.90%)
Feb 13, 2018
2.650
2.950
2.650
2.900
357,852
+0.20(+7.41%)
Feb 12, 2018
2.700
2.850
2.550
2.700
179,671
+0.00(+0.00%)
Feb 09, 2018
2.600
2.700
2.450
2.700
265,277
+0.15(+5.88%)
Feb 08, 2018
2.650
2.750
2.600
2.550
236,003
-0.12(-4.67%)
Feb 07, 2018
2.650
2.700
2.450
2.675
183,275
+0.02(+0.94%)
Feb 06, 2018
2.450
2.700
2.425
2.650
301,244
+0.10(+3.92%)
Feb 05, 2018
2.650
2.650
2.450
2.550
271,149
-0.15(-5.56%)
Feb 02, 2018
2.700
2.750
2.610
2.700
193,110
+0.00(+0.00%)
Feb 01, 2018
2.850
2.850
2.650
2.700
523,739
-0.30(-10.00%)
Jan 31, 2018
3.150
3.150
2.900
3.000
195,021
-0.15(-4.76%)
Jan 30, 2018
3.250
3.350
3.200
3.150
252,829
-0.15(-4.55%)
Jan 29, 2018
3.100
3.450
3.100
3.300
285,576
+0.10(+3.12%)
Jan 26, 2018
3.200
3.250
3.100
3.200
178,672
+0.03(+0.79%)
Jan 25, 2018
3.200
3.300
3.150
3.175
156,556
-0.08(-2.31%)
Jan 24, 2018
3.250
3.300
3.100
3.250
200,330
+0.05(+1.56%)
Jan 23, 2018
3.150
3.250
3.100
3.200
302,901
+0.08(+2.40%)
Jan 22, 2018
3.000
3.300
3.000
3.125
253,202
+0.12(+4.17%)
Jan 19, 2018
3.400
3.400
2.900
3.000
330,402
-0.25(-7.69%)
Jan 18, 2018
2.750
3.645
2.650
3.250
716,097
+0.50(+18.18%)
Jan 17, 2018
2.600
2.750
2.575
2.750
150,190
+0.25(+10.00%)
Jan 16, 2018
2.750
2.750
2.500
2.500
256,652
-0.30(-10.71%)
Jan 12, 2018
2.800
2.800
2.800
0
+0.10(+3.70%)
Jan 11, 2018
2.700
2.750
2.650
2.700
93,589
-0.05(-1.82%)
Jan 10, 2018
2.550
2.750
2.500
2.750
258,934
+0.20(+7.84%)
Jan 09, 2018
2.500
2.600
2.500
2.550
104,743
+0.00(+0.00%)
Jan 08, 2018
2.600
2.625
2.550
2.550
76,365
-0.05(-1.92%)
Jan 05, 2018
2.700
2.750
2.600
2.600
92,623
-0.12(-4.59%)
Jan 04, 2018
2.700
2.750
2.500
2.725
146,857
+0.02(+0.93%)
Jan 03, 2018
2.700
2.800
2.650
2.700
169,645
+0.00(+0.00%)
Jan 02, 2018
2.600
2.750
2.600
2.700
84,518
+0.20(+8.00%)
Dec 29, 2017
2.500
2.500
2.500
0
-0.15(-5.66%)
Dec 28, 2017
2.600
2.700
2.550
2.650
176,019
+0.05(+1.92%)
Dec 27, 2017
2.600
2.800
2.600
2.600
176,570
-0.05(-1.89%)
Dec 26, 2017
2.700
2.850
2.600
2.650
179,402
-0.15(-5.36%)
Dec 22, 2017
2.800
2.900
2.750
2.800
89,771
+0.00(+0.00%)
Dec 21, 2017
2.800
2.850
2.800
2.800
188,300
+0.00(+0.00%)
Dec 20, 2017
2.750
2.850
2.700
2.800
126,042
+0.05(+1.82%)
Dec 19, 2017
2.750
2.850
2.675
2.750
120,232
-0.05(-1.79%)
Dec 18, 2017
2.850
2.900
2.800
2.800
207,486
+0.00(+0.00%)
Dec 15, 2017
2.500
2.850
2.500
2.800
1,370,219
+0.30(+12.00%)
Dec 14, 2017
2.500
2.550
2.450
2.500
406,930
+0.00(+0.00%)
Dec 13, 2017
2.500
2.550
2.350
2.500
338,028
+0.00(+0.00%)
Dec 12, 2017
2.450
2.550
2.400
2.500
268,763
+0.00(+0.00%)
Dec 11, 2017
2.400
2.500
2.400
2.500
270,278
+0.05(+2.04%)
Dec 08, 2017
2.500
2.500
2.400
2.450
101,262
-0.05(-2.00%)
Dec 07, 2017
2.450
2.475
2.350
2.500
126,517
+0.08(+3.09%)
Dec 06, 2017
2.400
2.450
2.350
2.425
129,906
-0.03(-1.02%)
Dec 05, 2017
2.350
2.450
2.300
2.450
163,542
+0.10(+4.26%)
Dec 04, 2017
2.450
2.450
2.250
2.350
351,670
-0.10(-4.08%)
Dec 01, 2017
2.500
2.500
2.350
2.450
186,363
+0.00(+0.00%)
Nov 30, 2017
2.500
2.550
2.400
2.450
108,340
-0.02(-1.01%)
Nov 29, 2017
2.600
2.600
2.450
2.475
124,911
-0.12(-4.81%)
Nov 28, 2017
2.550
2.700
2.400
2.600
179,510
+0.02(+0.97%)
Nov 27, 2017
2.800
2.800
2.550
2.575
153,947
-0.22(-8.04%)
Nov 24, 2017
2.550
2.850
2.550
2.800
72,542
+0.25(+9.80%)
Nov 22, 2017
2.650
2.700
2.575
2.550
118,931
-0.10(-3.77%)
Nov 21, 2017
2.550
2.750
2.505
2.650
211,804
+0.17(+7.07%)
Nov 20, 2017
2.550
2.600
2.450
2.475
103,418
-0.12(-4.81%)
Nov 17, 2017
2.600
2.650
2.550
2.600
138,781
+0.00(+0.00%)
Nov 16, 2017
2.750
2.800
2.600
2.600
157,270
-0.15(-5.45%)
Nov 15, 2017
2.600
2.845
2.600
2.750
214,828
+0.20(+7.84%)
Nov 14, 2017
2.500
2.600
2.500
2.550
192,967
+0.10(+4.08%)
Nov 13, 2017
2.600
2.650
2.350
2.450
203,425
-0.12(-4.85%)
Nov 10, 2017
2.550
2.650
2.550
2.575
91,544
-0.02(-0.96%)
Nov 09, 2017
2.750
2.800
2.500
2.600
172,660
-0.20(-7.14%)
Nov 08, 2017
2.950
2.950
2.725
2.800
129,958
-0.20(-6.67%)
Nov 07, 2017
3.000
3.000
2.700
3.000
231,680
+0.00(+0.00%)
Nov 06, 2017
3.100
3.150
2.950
3.000
225,818
+0.10(+3.45%)
Nov 03, 2017
2.900
3.000
2.850
2.900
82,087
-0.05(-1.69%)
Nov 02, 2017
2.950
3.050
2.850
2.950
67,057
+0.00(+0.00%)
Nov 01, 2017
3.050
3.050
2.900
2.950
112,254
-0.05(-1.67%)
Oct 31, 2017
3.100
3.150
3.000
3.000
67,406
-0.10(-3.23%)
Oct 30, 2017
3.200
3.250
2.925
3.100
240,308
-0.15(-4.62%)
Oct 27, 2017
3.250
3.300
3.150
3.250
48,147
+0.05(+1.56%)
Oct 26, 2017
3.300
3.350
3.200
3.200
35,576
-0.05(-1.54%)
Oct 25, 2017
3.400
3.450
3.250
3.250
103,953
-0.20(-5.80%)
Oct 24, 2017
3.550
3.550
3.300
3.450
101,137
-0.05(-1.43%)
Oct 23, 2017
3.700
3.725
3.450
3.500
105,576
-0.25(-6.67%)
Oct 20, 2017
3.950
3.950
3.700
3.750
50,347
-0.15(-3.85%)
Oct 19, 2017
3.800
3.950
3.650
3.900
101,817
+0.05(+1.30%)
Oct 18, 2017
3.850
3.945
3.725
3.850
118,321
+0.00(+0.00%)
Oct 17, 2017
3.900
3.950
3.800
3.850
220,664
-0.10(-2.53%)
Oct 16, 2017
3.950
4.000
3.800
3.950
91,817
+0.00(+0.00%)
Oct 13, 2017
4.000
4.150
3.950
3.950
121,572
+0.03(+0.64%)
Oct 12, 2017
3.950
4.050
3.857
3.925
99,042
-0.08(-1.88%)
Oct 11, 2017
3.950
4.095
3.850
4.000
183,440
+0.05(+1.27%)
Oct 10, 2017
3.800
4.050
3.600
3.950
265,919
+0.15(+3.95%)
Oct 09, 2017
3.950
4.000
3.700
3.800
182,283
+0.25(+7.04%)
Oct 06, 2017
3.750
3.750
3.450
3.550
74,431
-0.25(-6.58%)
Oct 05, 2017
3.350
4.010
3.150
3.800
143,348
+0.50(+15.15%)
Oct 04, 2017
3.450
3.500
3.250
3.300
268,453
-0.15(-4.35%)
Oct 03, 2017
3.500
3.600
3.350
3.450
87,675
-0.10(-2.82%)
Oct 02, 2017
3.800
3.800
3.400
3.550
93,968
-0.25(-6.58%)
Sep 29, 2017
3.750
3.800
3.600
3.800
39,154
+0.10(+2.70%)
Sep 28, 2017
3.800
3.800
3.700
3.700
66,715
-0.15(-3.90%)
Sep 27, 2017
3.950
3.950
3.750
3.850
66,709
-0.10(-2.53%)
Sep 26, 2017
4.000
4.050
3.800
3.950
107,443
+0.00(+0.00%)
Sep 25, 2017
3.750
4.150
3.750
3.950
278,434
+0.25(+6.76%)
Sep 22, 2017
3.700
3.900
3.650
3.700
107,319
+0.05(+1.37%)
Sep 21, 2017
3.600
3.844
3.600
3.650
79,133
+0.00(+0.00%)
Sep 20, 2017
3.600
3.700
3.550
3.650
41,433
+0.00(+0.00%)
Sep 19, 2017
3.550
3.650
3.500
3.650
114,147
+0.15(+4.29%)
Sep 18, 2017
3.350
3.600
3.350
3.500
153,496
+0.10(+2.94%)
Sep 15, 2017
3.350
3.450
3.315
3.400
139,218
+0.05(+1.49%)
Sep 14, 2017
3.300
3.400
3.250
3.350
24,247
+0.00(+0.00%)
Sep 13, 2017
3.350
3.400
3.250
3.350
86,352
+0.00(+0.00%)
Sep 12, 2017
3.250
3.375
3.200
3.350
74,294
+0.10(+3.08%)
Sep 11, 2017
3.200
3.300
3.100
3.250
95,479
+0.00(+0.00%)
Sep 08, 2017
3.350
3.350
3.150
3.250
76,129
-0.20(-5.80%)
Sep 07, 2017
3.000
3.450
2.900
3.450
156,343
+0.45(+15.00%)
Sep 06, 2017
3.000
3.000
2.800
3.000
140,829
+0.00(+0.00%)
Sep 05, 2017
3.000
3.050
2.900
3.000
66,414
+0.00(+0.00%)
Sep 01, 2017
3.200
3.200
2.900
3.000
43,936
-0.05(-1.64%)
Aug 31, 2017
2.850
3.050
2.850
3.050
52,843
+0.25(+8.93%)
Aug 30, 2017
2.800
2.900
2.750
2.800
70,002
-0.05(-1.75%)
Aug 29, 2017
2.900
2.900
2.800
2.850
42,584
-0.15(-5.00%)
Aug 28, 2017
3.050
3.100
2.950
3.000
71,812
+0.00(+0.00%)
Aug 25, 2017
2.700
3.050
2.700
3.000
145,370
+0.25(+9.09%)
Aug 24, 2017
2.850
2.900
2.600
2.750
120,373
-0.05(-1.79%)
Aug 23, 2017
2.925
2.950
2.800
2.800
155,205
-0.15(-5.08%)
Aug 22, 2017
3.000
3.000
2.900
2.950
75,884
-0.05(-1.67%)
Aug 21, 2017
3.100
3.100
2.950
3.000
104,411
-0.15(-4.76%)
Aug 18, 2017
3.250
3.250
3.025
3.150
62,945
-0.10(-3.08%)
Aug 17, 2017
3.150
3.250
3.150
3.250
87,932
+0.05(+1.56%)
Aug 16, 2017
3.100
3.250
3.100
3.200
52,544
+0.10(+3.23%)
Aug 15, 2017
3.300
3.300
3.100
3.100
90,132
-0.25(-7.46%)
Aug 14, 2017
3.400
3.400
3.250
3.350
81,490
+0.00(+0.00%)
Aug 11, 2017
3.150
3.500
3.150
3.350
88,587
+0.20(+6.35%)
Aug 10, 2017
3.350
3.375
3.100
3.150
137,667
-0.20(-5.97%)
Aug 09, 2017
3.400
3.450
3.350
3.350
53,290
-0.10(-2.90%)
Aug 08, 2017
3.450
3.600
3.400
3.450
67,169
-0.10(-2.82%)
Aug 07, 2017
3.500
3.600
3.500
3.550
125,201
-0.05(-1.39%)
Aug 04, 2017
3.550
3.650
3.500
3.600
52,111
+0.00(+0.00%)
Aug 03, 2017
3.600
3.650
3.500
3.600
76,300
-0.05(-1.37%)
Aug 02, 2017
3.750
3.778
3.450
3.650
209,029
-0.15(-3.95%)
Aug 01, 2017
4.050
4.050
3.700
3.800
95,653
-0.25(-6.17%)
Jul 31, 2017
4.000
4.075
3.950
4.050
77,213
+0.05(+1.25%)
Jul 28, 2017
4.000
4.100
3.950
4.000
172,399
-0.05(-1.23%)
Jul 27, 2017
3.850
4.150
3.650
4.050
322,285
+0.15(+3.85%)
Jul 26, 2017
3.650
3.950
3.500
3.900
360,864
-0.15(-3.70%)
Jul 25, 2017
3.550
4.250
3.500
4.050
402,878
+0.65(+19.12%)
Jul 24, 2017
3.450
3.500
3.250
3.400
156,872
-0.15(-4.23%)
Jul 21, 2017
3.450
3.650
3.350
3.550
132,399
+0.10(+2.90%)
Jul 20, 2017
3.450
3.350
3.450
98,172
+0.00(+0.00%)
Jul 19, 2017
3.450
3.450
3.350
3.450
107,954
+0.05(+1.47%)
Jul 18, 2017
3.650
3.675
3.400
3.400
205,630
-0.30(-8.11%)
Jul 17, 2017
3.700
3.800
3.650
3.700
83,218
-0.05(-1.33%)
Jul 14, 2017
3.750
3.800
3.750
3.750
29,405
-0.05(-1.32%)
Jul 13, 2017
3.700
3.800
3.650
3.800
50,545
+0.05(+1.33%)
Jul 12, 2017
3.800
3.800
3.625
3.750
64,511
-0.05(-1.32%)
Jul 11, 2017
3.750
3.850
3.700
3.800
40,466
+0.00(+0.00%)
Jul 10, 2017
3.800
3.825
3.750
3.800
32,148
+0.00(+0.00%)
Jul 07, 2017
3.750
3.850
3.700
3.800
18,045
+0.05(+1.33%)
Jul 06, 2017
3.800
3.850
3.700
3.750
50,771
-0.10(-2.60%)
Jul 05, 2017
3.800
3.850
3.700
3.850
55,533
+0.00(+0.00%)
Jul 03, 2017
3.850
3.900
3.800
3.850
18,036
+0.05(+1.32%)
Jun 30, 2017
3.900
3.900
3.750
3.800
102,798
-0.10(-2.56%)
Jun 29, 2017
3.950
3.991
3.800
3.900
67,916
-0.05(-1.27%)
Jun 28, 2017
3.900
4.000
3.850
3.950
57,162
+0.10(+2.60%)
Jun 27, 2017
4.000
4.050
3.850
3.850
83,116
-0.20(-4.94%)
Jun 26, 2017
4.000
4.100
3.900
4.050
77,868
+0.05(+1.25%)
Jun 23, 2017
4.000
4.050
3.850
4.000
158,162
+0.00(+0.00%)
Jun 22, 2017
3.650
4.000
3.600
4.000
142,475
+0.35(+9.59%)
Jun 21, 2017
3.600
3.700
3.500
3.650
287,516
+0.05(+1.39%)
Jun 20, 2017
3.750
3.850
3.550
3.600
301,465
-0.20(-5.26%)
Jun 19, 2017
3.700
3.800
3.700
3.800
158,488
+0.10(+2.70%)
Jun 16, 2017
3.650
3.839
3.550
3.700
172,717
+0.00(+0.00%)
Jun 15, 2017
3.800
3.800
3.550
3.700
193,380
-0.05(-1.33%)
Jun 14, 2017
3.950
3.950
3.700
3.750
137,499
-0.10(-2.60%)
Jun 13, 2017
3.850
3.900
3.750
3.850
111,751
+0.05(+1.32%)
Jun 12, 2017
4.050
4.050
3.750
3.800
206,397
-0.30(-7.32%)
Jun 09, 2017
4.250
4.250
3.900
4.100
115,918
-0.05(-1.20%)
Jun 08, 2017
4.050
4.200
4.000
4.150
56,028
+0.15(+3.75%)
Jun 07, 2017
4.150
4.200
3.900
4.000
172,391
-0.15(-3.61%)
Jun 06, 2017
4.300
4.300
4.150
4.150
118,068
-0.20(-4.60%)
Jun 05, 2017
4.600
4.650
4.350
4.350
218,739
-0.30(-6.45%)
Jun 02, 2017
4.750
4.771
4.500
4.650
146,758
-0.10(-2.11%)
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.