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
Selecta Biosciences
(NQ:
SELB
)
0.8812
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 13, 2023
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 29, 2020
3.700
3.855
3.670
3.670
638,200
-0.01(-0.27%)
May 28, 2020
3.800
3.920
3.670
3.680
352,622
-0.18(-4.66%)
May 27, 2020
3.970
4.000
3.690
3.860
556,022
-0.06(-1.53%)
May 26, 2020
4.060
4.290
3.900
3.920
629,637
+0.00(+0.00%)
May 22, 2020
3.990
4.150
3.670
3.920
797,200
+0.03(+0.77%)
May 21, 2020
3.570
3.930
3.390
3.890
705,661
+0.39(+11.14%)
May 20, 2020
3.740
3.740
3.420
3.500
883,759
-0.13(-3.58%)
May 19, 2020
3.380
3.810
3.360
3.630
1,053,472
+0.25(+7.40%)
May 18, 2020
3.360
3.480
3.280
3.380
615,889
+0.14(+4.32%)
May 15, 2020
3.300
3.400
3.200
3.240
536,000
-0.08(-2.41%)
May 14, 2020
3.350
3.350
3.110
3.320
614,233
-0.06(-1.78%)
May 13, 2020
3.220
3.420
3.060
3.380
1,382,259
+0.16(+4.97%)
May 12, 2020
3.410
3.440
3.210
3.220
892,776
-0.07(-2.13%)
May 11, 2020
3.330
3.530
3.130
3.290
1,301,841
+0.16(+5.11%)
May 08, 2020
3.020
3.350
3.000
3.130
638,700
+0.13(+4.33%)
May 07, 2020
3.100
3.140
2.780
3.000
556,756
-0.09(-2.91%)
May 06, 2020
3.060
3.150
2.900
3.090
784,765
+0.08(+2.66%)
May 05, 2020
2.750
3.190
2.720
3.010
2,077,899
+0.30(+11.07%)
May 04, 2020
2.640
2.760
2.610
2.710
451,319
+0.11(+4.23%)
May 01, 2020
2.650
2.670
2.380
2.600
604,000
-0.10(-3.70%)
Apr 30, 2020
2.730
2.750
2.610
2.700
395,489
-0.03(-1.10%)
Apr 29, 2020
2.630
2.790
2.550
2.730
752,185
+0.22(+8.76%)
Apr 28, 2020
2.800
2.800
2.420
2.510
748,281
-0.13(-4.92%)
Apr 27, 2020
2.780
2.900
2.640
2.640
821,004
-0.03(-1.12%)
Apr 24, 2020
2.780
2.890
2.590
2.670
726,200
-0.11(-3.96%)
Apr 23, 2020
2.800
3.100
2.720
2.780
993,388
+0.01(+0.36%)
Apr 22, 2020
2.850
2.850
2.630
2.770
418,446
+0.02(+0.73%)
Apr 21, 2020
2.760
2.810
2.510
2.750
350,204
+0.02(+0.73%)
Apr 20, 2020
2.720
2.850
2.630
2.730
672,273
+0.01(+0.37%)
Apr 17, 2020
2.730
2.790
2.540
2.720
424,400
+0.16(+6.25%)
Apr 16, 2020
2.740
2.910
2.560
2.560
392,349
-0.22(-7.91%)
Apr 15, 2020
2.810
2.920
2.500
2.780
303,691
-0.02(-0.71%)
Apr 14, 2020
2.770
2.970
2.680
2.800
834,450
+0.18(+6.87%)
Apr 13, 2020
2.330
2.810
2.100
2.620
1,267,885
+0.41(+18.55%)
Apr 09, 2020
2.040
2.280
1.980
2.210
898,700
+0.26(+13.33%)
Apr 08, 2020
1.870
2.010
1.820
1.950
738,068
+0.10(+5.41%)
Apr 07, 2020
2.050
2.080
1.840
1.850
373,243
-0.10(-5.13%)
Apr 06, 2020
1.980
2.050
1.830
1.950
484,254
+0.12(+6.56%)
Apr 03, 2020
1.930
1.970
1.700
1.830
456,500
-0.07(-3.68%)
Apr 02, 2020
2.020
2.090
1.850
1.900
283,749
-0.11(-5.47%)
Apr 01, 2020
2.290
2.290
1.930
2.010
478,046
-0.40(-16.60%)
Mar 31, 2020
2.310
2.970
2.210
2.410
1,076,048
+0.04(+1.69%)
Mar 30, 2020
2.110
2.590
2.080
2.370
933,547
+0.25(+11.79%)
Mar 27, 2020
2.140
2.200
1.980
2.120
863,900
-0.02(-0.93%)
Mar 26, 2020
2.190
2.200
2.060
2.140
413,377
+0.00(+0.00%)
Mar 25, 2020
2.000
2.170
1.850
2.140
653,505
+0.19(+9.74%)
Mar 24, 2020
2.030
2.180
1.830
1.950
1,155,506
+0.00(+0.00%)
Mar 23, 2020
1.780
2.020
1.670
1.950
514,041
+0.22(+12.72%)
Mar 20, 2020
1.760
2.139
1.720
1.730
1,723,500
+0.04(+2.37%)
Mar 19, 2020
1.510
1.730
1.420
1.690
1,332,177
+0.19(+12.67%)
Mar 18, 2020
1.920
2.080
1.440
1.500
872,325
-0.49(-24.62%)
Mar 17, 2020
2.030
2.090
1.930
1.990
1,371,049
+0.03(+1.53%)
Mar 16, 2020
2.190
2.200
1.900
1.960
1,327,283
-0.75(-27.68%)
Mar 13, 2020
2.170
2.720
2.140
2.710
1,580,800
+0.63(+30.29%)
Mar 12, 2020
2.750
2.850
1.960
2.080
2,600,294
-1.01(-32.69%)
Mar 11, 2020
3.150
3.440
3.030
3.090
683,056
-0.10(-3.13%)
Mar 10, 2020
3.560
3.680
2.940
3.190
735,982
-0.31(-8.86%)
Mar 09, 2020
3.690
3.800
3.280
3.500
549,439
-0.36(-9.33%)
Mar 06, 2020
3.890
4.013
3.850
3.860
460,400
-0.08(-2.03%)
Mar 05, 2020
4.000
4.070
3.860
3.940
476,240
+0.04(+1.03%)
Mar 04, 2020
4.050
4.120
3.870
3.900
807,999
+0.20(+5.41%)
Mar 03, 2020
3.920
3.990
3.460
3.700
677,852
-0.19(-4.88%)
Mar 02, 2020
4.030
4.040
3.840
3.890
443,334
-0.11(-2.75%)
Feb 28, 2020
3.960
4.120
3.820
4.000
716,800
-0.07(-1.72%)
Feb 27, 2020
4.160
4.760
3.960
4.070
962,554
-0.15(-3.55%)
Feb 26, 2020
4.000
4.240
3.990
4.220
640,694
+0.21(+5.24%)
Feb 25, 2020
4.260
4.300
3.810
4.010
529,392
-0.21(-4.98%)
Feb 24, 2020
4.130
4.260
4.000
4.220
496,518
+0.00(+0.00%)
Feb 21, 2020
4.330
4.360
4.160
4.220
351,100
-0.05(-1.17%)
Feb 20, 2020
4.320
4.390
4.160
4.270
799,012
-0.23(-5.11%)
Feb 19, 2020
4.400
4.550
4.250
4.500
1,608,362
+0.18(+4.17%)
Feb 18, 2020
4.290
4.380
4.040
4.320
510,237
+0.16(+3.85%)
Feb 14, 2020
4.040
4.430
3.940
4.160
589,600
+0.11(+2.72%)
Feb 13, 2020
4.010
4.180
3.930
4.050
478,418
+0.00(+0.00%)
Feb 12, 2020
4.510
4.510
3.920
4.050
519,189
-0.41(-9.19%)
Feb 11, 2020
4.480
4.560
4.200
4.460
609,818
-0.04(-0.89%)
Feb 10, 2020
4.590
4.830
4.450
4.500
779,168
-0.02(-0.44%)
Feb 07, 2020
4.400
4.662
4.183
4.520
717,300
+0.13(+2.96%)
Feb 06, 2020
4.500
4.770
4.200
4.390
1,537,111
-0.02(-0.45%)
Feb 05, 2020
3.660
4.800
3.650
4.410
1,523,676
+0.76(+20.82%)
Feb 04, 2020
3.580
3.810
3.550
3.650
620,744
+0.06(+1.67%)
Feb 03, 2020
3.550
3.920
3.450
3.590
996,746
-0.01(-0.28%)
Jan 31, 2020
3.030
3.940
3.025
3.600
1,564,500
+0.59(+19.60%)
Jan 30, 2020
2.800
3.020
2.700
3.010
607,093
+0.05(+1.69%)
Jan 29, 2020
3.110
3.140
2.950
2.960
236,261
+0.10(+3.50%)
Jan 28, 2020
2.910
2.980
2.810
2.860
204,330
-0.05(-1.72%)
Jan 27, 2020
3.000
3.060
2.740
2.910
255,637
-0.17(-5.52%)
Jan 24, 2020
3.190
3.350
2.800
3.080
546,900
-0.11(-3.45%)
Jan 23, 2020
3.500
3.520
2.940
3.190
683,109
-0.31(-8.86%)
Jan 22, 2020
3.560
3.660
3.460
3.500
418,262
+0.02(+0.57%)
Jan 21, 2020
3.480
3.640
3.400
3.480
570,900
+0.16(+4.82%)
Jan 17, 2020
3.160
3.340
3.100
3.320
721,700
+0.18(+5.73%)
Jan 16, 2020
2.950
3.210
2.890
3.140
550,611
+0.20(+6.80%)
Jan 15, 2020
2.940
3.500
2.910
2.940
622,343
+0.04(+1.38%)
Jan 14, 2020
2.920
2.950
2.820
2.900
163,597
-0.01(-0.34%)
Jan 13, 2020
2.980
2.980
2.770
2.910
205,311
-0.03(-1.02%)
Jan 10, 2020
2.760
3.000
2.750
2.940
296,300
+0.17(+6.14%)
Jan 09, 2020
2.810
3.120
2.770
2.770
512,090
-0.01(-0.36%)
Jan 08, 2020
2.750
2.910
2.690
2.780
508,563
-0.04(-1.42%)
Jan 07, 2020
2.380
3.050
2.380
2.820
2,190,970
+0.47(+20.00%)
Jan 06, 2020
2.350
2.440
2.280
2.350
229,986
+0.00(+0.00%)
Jan 03, 2020
2.270
2.386
2.200
2.350
248,000
+0.05(+2.17%)
Jan 02, 2020
2.410
2.440
2.230
2.300
114,868
-0.08(-3.36%)
Dec 31, 2019
2.260
2.550
2.250
2.380
436,400
+0.12(+5.31%)
Dec 30, 2019
2.280
2.330
2.150
2.260
221,300
-0.03(-1.31%)
Dec 27, 2019
2.290
2.390
2.237
2.290
152,500
+0.00(+0.00%)
Dec 26, 2019
2.470
2.470
2.190
2.290
377,635
-0.18(-7.29%)
Dec 24, 2019
2.330
2.480
2.285
2.470
251,200
+0.13(+5.56%)
Dec 23, 2019
2.250
2.450
2.170
2.340
689,010
+0.04(+1.74%)
Dec 20, 2019
2.110
2.480
1.920
2.300
2,043,500
+0.18(+8.49%)
Dec 19, 2019
1.500
2.180
1.500
2.120
8,256,294
+0.66(+45.21%)
Dec 18, 2019
1.500
1.500
1.450
1.460
268,229
-0.05(-3.31%)
Dec 17, 2019
1.540
1.550
1.490
1.510
121,817
-0.01(-0.66%)
Dec 16, 2019
1.540
1.558
1.470
1.520
195,595
-0.02(-1.30%)
Dec 13, 2019
1.600
1.600
1.520
1.540
219,800
-0.06(-3.75%)
Dec 12, 2019
1.600
1.620
1.590
1.600
109,785
-0.01(-0.62%)
Dec 11, 2019
1.620
1.630
1.560
1.610
196,256
-0.04(-2.42%)
Dec 10, 2019
1.560
1.693
1.526
1.650
709,857
+0.09(+5.77%)
Dec 09, 2019
1.550
1.570
1.516
1.560
304,939
+0.04(+2.63%)
Dec 06, 2019
1.530
1.583
1.510
1.520
60,000
+0.03(+2.01%)
Dec 05, 2019
1.560
1.680
1.490
1.490
740,124
-0.05(-3.25%)
Dec 04, 2019
1.550
1.600
1.540
1.540
58,445
+0.00(+0.00%)
Dec 03, 2019
1.470
1.570
1.450
1.540
91,864
+0.04(+2.67%)
Dec 02, 2019
1.640
1.650
1.500
1.500
170,600
-0.14(-8.54%)
Nov 29, 2019
1.550
1.640
1.550
1.640
139,700
+0.05(+3.14%)
Nov 27, 2019
1.570
1.610
1.545
1.590
88,100
+0.01(+0.63%)
Nov 26, 2019
1.580
1.640
1.570
1.580
79,311
+0.01(+0.64%)
Nov 25, 2019
1.380
1.650
1.320
1.570
777,853
+0.18(+12.95%)
Nov 22, 2019
1.350
1.400
1.310
1.390
185,900
+0.03(+2.21%)
Nov 21, 2019
1.400
1.400
1.300
1.360
167,295
+0.04(+3.03%)
Nov 20, 2019
1.440
1.450
1.310
1.320
180,978
-0.10(-7.04%)
Nov 19, 2019
1.410
1.450
1.400
1.420
53,888
+0.01(+0.71%)
Nov 18, 2019
1.390
1.420
1.390
1.410
22,326
+0.01(+0.71%)
Nov 15, 2019
1.370
1.400
1.350
1.400
47,100
+0.02(+1.45%)
Nov 14, 2019
1.400
1.450
1.360
1.380
66,364
-0.01(-0.72%)
Nov 13, 2019
1.380
1.420
1.370
1.390
54,519
+0.01(+0.72%)
Nov 12, 2019
1.420
1.450
1.320
1.380
164,535
-0.03(-2.13%)
Nov 11, 2019
1.490
1.490
1.410
1.410
69,604
+0.02(+1.44%)
Nov 08, 2019
1.600
1.600
1.290
1.390
493,500
-0.15(-9.74%)
Nov 07, 2019
1.520
1.550
1.440
1.540
156,569
+0.04(+2.67%)
Nov 06, 2019
1.520
1.600
1.500
1.500
215,843
-0.08(-5.06%)
Nov 05, 2019
1.580
1.600
1.510
1.580
116,696
+0.01(+0.64%)
Nov 04, 2019
1.590
1.610
1.500
1.570
508,620
+0.01(+0.64%)
Nov 01, 2019
1.490
1.590
1.490
1.560
86,600
+0.09(+6.12%)
Oct 31, 2019
1.480
1.504
1.430
1.470
63,947
+0.00(+0.00%)
Oct 30, 2019
1.510
1.520
1.460
1.470
66,371
-0.03(-2.00%)
Oct 29, 2019
1.490
1.610
1.473
1.500
404,192
+0.02(+1.35%)
Oct 28, 2019
1.440
1.520
1.431
1.480
115,107
+0.03(+2.07%)
Oct 25, 2019
1.355
1.450
1.340
1.450
87,900
+0.11(+8.21%)
Oct 24, 2019
1.340
1.380
1.330
1.340
41,891
+0.00(+0.00%)
Oct 23, 2019
1.360
1.390
1.280
1.340
349,830
-0.02(-1.47%)
Oct 22, 2019
1.430
1.450
1.360
1.360
42,714
-0.06(-4.23%)
Oct 21, 2019
1.430
1.450
1.370
1.420
94,384
+0.00(+0.00%)
Oct 18, 2019
1.420
1.440
1.400
1.420
29,700
+0.02(+1.43%)
Oct 17, 2019
1.440
1.470
1.390
1.400
52,335
-0.03(-2.10%)
Oct 16, 2019
1.370
1.460
1.350
1.430
148,918
+0.06(+4.38%)
Oct 15, 2019
1.410
1.450
1.360
1.370
119,281
-0.03(-2.14%)
Oct 14, 2019
1.460
1.460
1.350
1.400
118,960
-0.06(-4.11%)
Oct 11, 2019
1.490
1.490
1.420
1.460
152,100
-0.03(-2.01%)
Oct 10, 2019
1.646
1.646
1.480
1.490
504,591
-0.15(-9.15%)
Oct 09, 2019
1.790
1.800
1.630
1.640
118,841
-0.13(-7.34%)
Oct 08, 2019
1.740
1.810
1.610
1.770
687,491
+0.02(+1.14%)
Oct 07, 2019
1.760
1.930
1.740
1.750
223,146
-0.03(-1.69%)
Oct 04, 2019
1.740
1.780
1.720
1.780
335,600
+0.01(+0.56%)
Oct 03, 2019
1.780
1.810
1.750
1.770
18,930
+0.01(+0.57%)
Oct 02, 2019
1.730
1.810
1.700
1.760
105,728
+0.02(+1.15%)
Oct 01, 2019
1.760
1.810
1.720
1.740
97,779
-0.01(-0.57%)
Sep 30, 2019
1.780
1.810
1.720
1.750
47,783
-0.03(-1.69%)
Sep 27, 2019
1.820
1.820
1.750
1.780
92,500
-0.05(-2.73%)
Sep 26, 2019
1.820
1.880
1.800
1.830
11,638
+0.00(+0.00%)
Sep 25, 2019
1.820
1.860
1.802
1.830
32,364
-0.03(-1.61%)
Sep 24, 2019
1.880
1.880
1.820
1.860
41,105
-0.01(-0.53%)
Sep 23, 2019
1.800
1.880
1.750
1.870
44,615
+0.06(+3.31%)
Sep 20, 2019
1.810
1.850
1.760
1.810
322,600
-0.01(-0.55%)
Sep 19, 2019
1.790
1.920
1.770
1.820
158,185
+0.03(+1.68%)
Sep 18, 2019
1.820
1.940
1.760
1.790
93,318
-0.04(-2.19%)
Sep 17, 2019
1.850
1.880
1.810
1.830
38,722
-0.02(-1.08%)
Sep 16, 2019
1.920
1.950
1.840
1.850
67,975
-0.08(-4.15%)
Sep 13, 2019
1.820
1.950
1.820
1.930
79,100
+0.10(+5.46%)
Sep 12, 2019
1.930
1.970
1.810
1.830
80,840
-0.10(-5.18%)
Sep 11, 2019
1.960
2.000
1.900
1.930
39,441
+0.00(+0.00%)
Sep 10, 2019
1.810
1.960
1.810
1.930
76,705
+0.08(+4.32%)
Sep 09, 2019
1.900
1.952
1.810
1.850
119,073
-0.13(-6.57%)
Sep 06, 2019
1.780
2.050
1.722
1.980
363,900
+0.19(+10.61%)
Sep 05, 2019
1.790
1.790
1.760
1.790
52,249
+0.03(+1.70%)
Sep 04, 2019
1.730
1.770
1.700
1.760
30,051
+0.06(+3.53%)
Sep 03, 2019
1.750
1.790
1.690
1.700
61,614
-0.08(-4.49%)
Aug 30, 2019
1.780
1.830
1.741
1.780
73,400
+0.03(+1.71%)
Aug 29, 2019
1.740
1.775
1.740
1.750
35,400
+0.05(+2.94%)
Aug 28, 2019
1.700
1.760
1.700
1.700
21,826
+0.00(+0.00%)
Aug 27, 2019
1.780
1.780
1.690
1.700
63,633
-0.10(-5.56%)
Aug 26, 2019
1.820
1.820
1.800
1.800
10,471
-0.01(-0.55%)
Aug 23, 2019
1.790
1.860
1.790
1.810
22,700
-0.01(-0.55%)
Aug 22, 2019
1.820
1.860
1.801
1.820
59,438
+0.01(+0.55%)
Aug 21, 2019
1.820
1.820
1.760
1.810
60,053
+0.00(+0.00%)
Aug 20, 2019
1.800
1.900
1.720
1.810
154,896
-0.01(-0.55%)
Aug 19, 2019
1.820
1.900
1.750
1.820
107,670
+0.00(+0.00%)
Aug 16, 2019
1.700
1.900
1.700
1.820
240,800
+0.16(+9.64%)
Aug 15, 2019
1.700
1.750
1.660
1.660
82,467
-0.04(-2.35%)
Aug 14, 2019
1.650
1.750
1.650
1.700
82,542
+0.00(+0.00%)
Aug 13, 2019
1.710
1.740
1.680
1.700
56,957
-0.04(-2.30%)
Aug 12, 2019
1.830
1.870
1.700
1.740
116,269
-0.06(-3.33%)
Aug 09, 2019
1.850
1.950
1.800
1.800
124,900
+0.02(+1.12%)
Aug 08, 2019
1.770
1.920
1.650
1.780
332,284
-0.14(-7.29%)
Aug 07, 2019
1.710
2.070
1.680
1.920
287,229
+0.27(+16.36%)
Aug 06, 2019
1.810
1.950
1.620
1.650
292,369
-0.15(-8.33%)
Aug 05, 2019
1.930
1.950
1.800
1.800
195,775
-0.18(-9.09%)
Aug 02, 2019
2.100
2.100
1.840
1.980
201,500
-0.10(-4.81%)
Aug 01, 2019
1.860
2.180
1.810
2.080
749,028
+0.28(+15.56%)
Jul 31, 2019
1.690
1.850
1.690
1.800
209,840
+0.09(+5.26%)
Jul 30, 2019
1.680
1.817
1.670
1.710
127,466
+0.03(+1.79%)
Jul 29, 2019
1.720
1.770
1.660
1.680
111,757
-0.02(-1.18%)
Jul 26, 2019
1.640
1.730
1.570
1.700
107,600
+0.10(+6.25%)
Jul 25, 2019
1.650
1.670
1.590
1.600
88,578
-0.06(-3.61%)
Jul 24, 2019
1.630
1.660
1.570
1.660
97,035
+0.03(+1.84%)
Jul 23, 2019
1.650
1.670
1.600
1.630
146,794
-0.01(-0.61%)
Jul 22, 2019
1.690
1.700
1.640
1.640
169,541
-0.05(-2.96%)
Jul 19, 2019
1.720
1.770
1.600
1.690
198,300
-0.03(-1.74%)
Jul 18, 2019
1.760
1.828
1.680
1.720
96,089
-0.03(-1.71%)
Jul 17, 2019
1.670
1.850
1.670
1.750
337,579
+0.08(+4.79%)
Jul 16, 2019
1.720
1.740
1.660
1.670
151,849
-0.04(-2.34%)
Jul 15, 2019
1.660
1.740
1.630
1.710
122,283
+0.05(+3.01%)
Jul 12, 2019
1.680
1.710
1.640
1.660
132,900
+0.00(+0.00%)
Jul 11, 2019
1.720
1.770
1.650
1.660
93,375
-0.05(-2.92%)
Jul 10, 2019
1.720
1.730
1.650
1.710
131,928
+0.00(+0.00%)
Jul 09, 2019
1.660
1.740
1.630
1.710
141,106
+0.05(+3.01%)
Jul 08, 2019
1.740
1.750
1.580
1.660
195,160
-0.08(-4.60%)
Jul 05, 2019
1.640
1.740
1.610
1.740
115,500
+0.07(+4.19%)
Jul 03, 2019
1.700
1.700
1.620
1.670
176,800
-0.02(-1.18%)
Jul 02, 2019
1.760
1.800
1.660
1.690
257,351
-0.07(-3.98%)
Jul 01, 2019
1.790
1.850
1.750
1.760
270,127
-0.03(-1.68%)
Jun 28, 2019
1.880
1.900
1.650
1.790
3,441,100
-0.09(-4.79%)
Jun 27, 2019
1.890
2.030
1.860
1.880
482,596
-0.02(-0.79%)
Jun 26, 2019
1.930
1.990
1.880
1.895
227,260
-0.02(-1.30%)
Jun 25, 2019
1.870
2.040
1.863
1.920
221,463
+0.05(+2.67%)
Jun 24, 2019
2.050
2.060
1.850
1.870
304,456
-0.18(-8.78%)
Jun 21, 2019
2.070
2.080
2.020
2.050
208,400
-0.04(-1.91%)
Jun 20, 2019
2.100
2.100
2.010
2.090
219,496
+0.04(+1.95%)
Jun 19, 2019
2.160
2.160
2.045
2.050
285,946
-0.13(-5.96%)
Jun 18, 2019
2.210
2.370
2.150
2.180
162,488
-0.03(-1.36%)
Jun 17, 2019
2.120
2.250
2.070
2.210
199,412
+0.11(+5.24%)
Jun 14, 2019
2.140
2.170
2.020
2.100
149,100
-0.05(-2.33%)
Jun 13, 2019
2.100
2.190
2.010
2.150
174,615
+0.05(+2.38%)
Jun 12, 2019
2.080
2.130
2.020
2.100
122,639
+0.03(+1.45%)
Jun 11, 2019
2.270
2.270
2.000
2.070
231,660
-0.18(-8.00%)
Jun 10, 2019
2.260
2.300
2.170
2.250
146,004
+0.00(+0.00%)
Jun 07, 2019
2.180
2.300
2.150
2.250
254,100
+0.09(+4.17%)
Jun 06, 2019
2.080
2.180
2.000
2.160
220,680
+0.07(+3.35%)
Jun 05, 2019
2.100
2.180
1.990
2.090
478,821
-0.01(-0.48%)
Jun 04, 2019
2.120
2.130
2.010
2.100
159,850
+0.01(+0.48%)
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.