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
OmniAb, Inc. - Common Stock
(NQ:
OABI
)
4.550
UNCHANGED
Streaming Delayed Price
Updated: 4:15 PM EDT, May 16, 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 16, 2024
4.550
4.590
4.540
4.550
374,305
+0.01(+0.22%)
May 15, 2024
4.560
4.610
4.517
4.540
427,943
+0.04(+0.89%)
May 14, 2024
4.520
4.600
4.415
4.500
713,386
+0.02(+0.45%)
May 13, 2024
4.700
4.760
4.460
4.480
601,175
-0.20(-4.27%)
May 10, 2024
4.410
4.720
4.265
4.680
1,152,492
+0.11(+2.41%)
May 09, 2024
4.540
4.640
4.500
4.570
650,377
+0.03(+0.66%)
May 08, 2024
4.590
4.650
4.480
4.540
607,753
-0.05(-1.09%)
May 07, 2024
4.700
4.710
4.550
4.590
383,703
-0.12(-2.55%)
May 06, 2024
4.690
4.740
4.610
4.710
606,040
+0.04(+0.86%)
May 03, 2024
4.690
4.710
4.620
4.670
374,081
+0.07(+1.52%)
May 02, 2024
4.590
4.610
4.500
4.600
417,483
+0.07(+1.55%)
May 01, 2024
4.450
4.630
4.407
4.530
471,033
+0.09(+2.03%)
Apr 30, 2024
4.510
4.535
4.440
4.440
418,729
-0.10(-2.20%)
Apr 29, 2024
4.480
4.600
4.480
4.540
389,976
+0.06(+1.34%)
Apr 26, 2024
4.420
4.490
4.400
4.480
598,745
+0.05(+1.13%)
Apr 25, 2024
4.520
4.520
4.410
4.430
586,988
-0.13(-2.85%)
Apr 24, 2024
4.620
4.625
4.535
4.560
557,392
-0.08(-1.72%)
Apr 23, 2024
4.680
4.810
4.610
4.640
367,629
-0.04(-0.85%)
Apr 22, 2024
4.670
4.760
4.623
4.680
301,000
+0.01(+0.21%)
Apr 19, 2024
4.540
4.670
4.522
4.670
930,365
+0.08(+1.74%)
Apr 18, 2024
4.760
4.770
4.560
4.590
1,066,646
-0.19(-3.97%)
Apr 17, 2024
4.830
4.860
4.735
4.780
596,928
-0.04(-0.83%)
Apr 16, 2024
4.920
4.970
4.820
4.820
762,373
-0.13(-2.63%)
Apr 15, 2024
4.970
5.058
4.900
4.950
528,925
-0.10(-1.98%)
Apr 12, 2024
5.220
5.250
4.980
5.050
439,877
-0.15(-2.88%)
Apr 11, 2024
5.270
5.270
5.170
5.200
333,061
-0.05(-0.95%)
Apr 10, 2024
5.250
5.315
5.170
5.250
456,966
-0.18(-3.31%)
Apr 09, 2024
5.340
5.450
5.200
5.430
478,191
+0.12(+2.26%)
Apr 08, 2024
5.350
5.350
5.201
5.310
475,109
+0.00(+0.00%)
Apr 05, 2024
5.350
5.350
5.235
5.310
426,016
-0.04(-0.75%)
Apr 04, 2024
5.470
5.543
5.280
5.350
715,767
-0.03(-0.56%)
Apr 03, 2024
5.290
5.400
5.220
5.380
561,053
+0.10(+1.89%)
Apr 02, 2024
5.260
5.300
5.207
5.280
412,945
-0.08(-1.49%)
Apr 01, 2024
5.460
5.500
5.270
5.360
435,804
-0.06(-1.11%)
Mar 28, 2024
5.480
5.500
5.370
5.420
415,263
+0.03(+0.56%)
Mar 27, 2024
5.240
5.390
5.160
5.390
705,689
+0.20(+3.85%)
Mar 26, 2024
5.340
5.370
5.110
5.190
810,216
-0.12(-2.26%)
Mar 25, 2024
5.460
5.630
5.260
5.310
726,674
+0.18(+3.51%)
Mar 22, 2024
5.140
5.295
5.090
5.130
797,646
-0.01(-0.19%)
Mar 21, 2024
5.720
5.720
5.043
5.140
870,791
-0.28(-5.17%)
Mar 20, 2024
5.230
5.440
5.130
5.420
483,685
+0.15(+2.85%)
Mar 19, 2024
5.180
5.380
5.110
5.270
275,754
+0.09(+1.74%)
Mar 18, 2024
5.210
5.280
5.110
5.180
346,457
-0.05(-0.96%)
Mar 15, 2024
5.290
5.300
5.190
5.230
533,198
-0.04(-0.76%)
Mar 14, 2024
5.370
5.370
5.185
5.270
463,455
-0.14(-2.59%)
Mar 13, 2024
5.340
5.410
5.310
5.410
341,092
+0.05(+0.93%)
Mar 12, 2024
5.430
5.430
5.315
5.360
244,222
-0.07(-1.29%)
Mar 11, 2024
5.490
5.500
5.340
5.430
515,412
-0.02(-0.37%)
Mar 08, 2024
5.630
5.690
5.415
5.450
463,605
-0.15(-2.68%)
Mar 07, 2024
6.020
6.020
5.560
5.600
345,715
-0.32(-5.41%)
Mar 06, 2024
5.550
5.930
5.490
5.920
552,596
+0.43(+7.83%)
Mar 05, 2024
5.600
5.659
5.465
5.490
387,587
-0.15(-2.66%)
Mar 04, 2024
6.000
6.000
5.620
5.640
600,516
-0.27(-4.57%)
Mar 01, 2024
5.950
6.000
5.830
5.910
388,824
+0.07(+1.20%)
Feb 29, 2024
6.340
6.360
5.840
5.840
993,281
-0.37(-5.96%)
Feb 28, 2024
6.340
6.475
6.120
6.210
645,661
-0.12(-1.90%)
Feb 27, 2024
6.000
6.549
5.930
6.330
1,305,716
+0.60(+10.47%)
Feb 26, 2024
5.490
5.740
5.490
5.730
242,390
+0.24(+4.37%)
Feb 23, 2024
5.500
5.590
5.461
5.490
225,771
-0.01(-0.18%)
Feb 22, 2024
5.480
5.590
5.440
5.500
278,137
-0.01(-0.18%)
Feb 21, 2024
5.600
5.600
5.390
5.510
199,287
-0.03(-0.54%)
Feb 20, 2024
5.600
5.700
5.500
5.540
253,748
-0.10(-1.77%)
Feb 16, 2024
5.530
5.705
5.374
5.640
369,843
+0.10(+1.81%)
Feb 15, 2024
5.540
5.540
5.440
5.540
307,262
+0.06(+1.09%)
Feb 14, 2024
5.340
5.510
5.300
5.480
374,934
+0.20(+3.79%)
Feb 13, 2024
5.490
5.490
5.200
5.280
517,584
-0.22(-4.00%)
Feb 12, 2024
5.450
5.530
5.380
5.500
425,635
+0.06(+1.10%)
Feb 09, 2024
5.320
5.490
5.280
5.440
364,291
+0.13(+2.45%)
Feb 08, 2024
5.410
5.420
5.285
5.310
292,536
-0.10(-1.85%)
Feb 07, 2024
5.550
5.550
5.410
5.410
291,127
-0.13(-2.35%)
Feb 06, 2024
5.620
5.715
5.530
5.540
380,999
-0.12(-2.12%)
Feb 05, 2024
5.750
5.760
5.580
5.660
506,428
-0.13(-2.25%)
Feb 02, 2024
5.840
5.878
5.750
5.790
295,550
-0.13(-2.20%)
Feb 01, 2024
5.810
5.970
5.750
5.920
314,982
+0.12(+2.07%)
Jan 31, 2024
6.010
6.100
5.800
5.800
319,569
-0.22(-3.65%)
Jan 30, 2024
6.300
6.300
6.000
6.020
296,509
-0.28(-4.44%)
Jan 29, 2024
6.200
6.355
6.070
6.300
372,329
+0.11(+1.78%)
Jan 26, 2024
6.130
6.250
6.080
6.190
281,526
+0.12(+1.98%)
Jan 25, 2024
6.100
6.210
6.040
6.070
389,505
+0.04(+0.66%)
Jan 24, 2024
6.180
6.180
6.000
6.030
332,640
-0.10(-1.63%)
Jan 23, 2024
6.200
6.200
6.010
6.130
295,278
-0.02(-0.33%)
Jan 22, 2024
6.000
6.160
6.000
6.150
381,183
+0.16(+2.67%)
Jan 19, 2024
6.030
6.030
5.811
5.990
336,128
+0.00(+0.00%)
Jan 18, 2024
6.070
6.220
5.861
5.990
360,320
-0.08(-1.32%)
Jan 17, 2024
6.070
6.140
6.010
6.070
251,923
-0.10(-1.62%)
Jan 16, 2024
6.340
6.340
6.060
6.170
349,414
-0.05(-0.80%)
Jan 12, 2024
6.430
6.480
6.190
6.220
329,367
-0.12(-1.89%)
Jan 11, 2024
6.450
6.460
6.320
6.340
354,079
-0.15(-2.31%)
Jan 10, 2024
6.390
6.575
6.310
6.490
425,760
+0.07(+1.09%)
Jan 09, 2024
6.650
6.715
6.400
6.420
570,810
-0.27(-4.04%)
Jan 08, 2024
6.490
6.700
6.420
6.690
383,376
+0.24(+3.72%)
Jan 05, 2024
6.470
6.580
6.355
6.450
502,423
-0.08(-1.23%)
Jan 04, 2024
6.310
6.550
6.290
6.530
490,015
+0.26(+4.15%)
Jan 03, 2024
6.220
6.450
6.160
6.270
755,843
+0.02(+0.32%)
Jan 02, 2024
6.140
6.280
6.130
6.250
498,106
+0.08(+1.30%)
Dec 29, 2023
6.100
6.200
6.050
6.170
1,007,861
+0.05(+0.82%)
Dec 28, 2023
6.170
6.190
6.030
6.120
456,751
-0.05(-0.81%)
Dec 27, 2023
6.160
6.190
6.040
6.170
758,609
+0.04(+0.65%)
Dec 26, 2023
5.930
6.140
5.805
6.130
665,086
+0.33(+5.69%)
Dec 22, 2023
5.910
5.975
5.735
5.800
767,717
-0.12(-2.03%)
Dec 21, 2023
5.860
5.945
5.720
5.920
1,199,847
+0.26(+4.59%)
Dec 20, 2023
5.750
5.885
5.610
5.660
1,278,856
-0.05(-0.88%)
Dec 19, 2023
5.640
5.720
5.590
5.710
649,355
+0.12(+2.15%)
Dec 18, 2023
5.680
5.680
5.525
5.590
588,305
-0.05(-0.89%)
Dec 15, 2023
5.710
5.745
5.450
5.640
1,436,305
+0.00(+0.00%)
Dec 14, 2023
5.500
5.750
5.420
5.640
912,730
+0.22(+4.06%)
Dec 13, 2023
5.080
5.460
4.944
5.420
986,500
+0.36(+7.11%)
Dec 12, 2023
4.900
5.130
4.880
5.060
612,739
+0.17(+3.48%)
Dec 11, 2023
4.860
4.895
4.745
4.890
365,955
+0.01(+0.20%)
Dec 08, 2023
4.840
4.895
4.550
4.880
402,650
+0.03(+0.62%)
Dec 07, 2023
4.730
4.860
4.685
4.850
315,208
+0.10(+2.11%)
Dec 06, 2023
4.840
4.865
4.715
4.750
371,171
-0.05(-1.04%)
Dec 05, 2023
4.710
4.860
4.580
4.800
725,353
+0.09(+1.91%)
Dec 04, 2023
4.580
4.730
4.430
4.710
452,223
+0.11(+2.39%)
Dec 01, 2023
4.380
4.620
4.310
4.600
679,878
+0.21(+4.78%)
Nov 30, 2023
4.480
4.520
4.290
4.390
667,342
-0.10(-2.23%)
Nov 29, 2023
4.300
4.580
4.300
4.490
384,955
+0.26(+6.15%)
Nov 28, 2023
4.350
4.370
4.210
4.230
270,130
-0.11(-2.53%)
Nov 27, 2023
4.360
4.390
4.265
4.340
759,324
-0.06(-1.36%)
Nov 24, 2023
4.400
4.430
4.380
4.400
67,255
+0.00(+0.00%)
Nov 22, 2023
4.500
4.515
4.370
4.400
472,508
-0.07(-1.57%)
Nov 21, 2023
4.500
4.550
4.440
4.470
450,135
-0.05(-1.11%)
Nov 20, 2023
4.460
4.590
4.440
4.520
279,562
+0.07(+1.57%)
Nov 17, 2023
4.470
4.490
4.360
4.450
445,376
+0.00(+0.00%)
Nov 16, 2023
4.570
4.740
4.415
4.450
579,930
-0.19(-4.09%)
Nov 15, 2023
4.630
4.750
4.615
4.640
309,525
-0.07(-1.49%)
Nov 14, 2023
4.560
4.740
4.420
4.710
569,950
+0.28(+6.32%)
Nov 13, 2023
4.410
4.480
4.325
4.430
643,012
+0.19(+4.48%)
Nov 10, 2023
4.550
4.600
4.170
4.240
1,298,039
-0.12(-2.75%)
Nov 09, 2023
4.450
4.575
4.280
4.360
828,006
-0.19(-4.18%)
Nov 08, 2023
4.610
4.610
4.495
4.550
364,824
-0.04(-0.87%)
Nov 07, 2023
4.560
4.680
4.540
4.590
287,009
+0.03(+0.66%)
Nov 06, 2023
4.710
4.760
4.550
4.560
472,476
-0.14(-2.98%)
Nov 03, 2023
4.630
4.770
4.620
4.700
510,038
+0.13(+2.84%)
Nov 02, 2023
4.550
4.650
4.510
4.570
413,343
+0.06(+1.33%)
Nov 01, 2023
4.500
4.535
4.400
4.510
386,359
-0.04(-0.88%)
Oct 31, 2023
4.470
4.610
4.460
4.550
349,818
+0.06(+1.34%)
Oct 30, 2023
4.520
4.590
4.450
4.490
407,070
+0.01(+0.22%)
Oct 27, 2023
4.460
4.490
4.370
4.480
575,462
+0.01(+0.22%)
Oct 26, 2023
4.560
4.620
4.460
4.470
330,014
-0.06(-1.32%)
Oct 25, 2023
4.620
4.655
4.520
4.530
542,928
-0.12(-2.58%)
Oct 24, 2023
4.750
4.780
4.630
4.650
371,887
-0.06(-1.27%)
Oct 23, 2023
4.830
4.850
4.680
4.710
452,189
-0.14(-2.89%)
Oct 20, 2023
4.900
4.960
4.800
4.850
426,828
-0.05(-1.02%)
Oct 19, 2023
4.950
5.000
4.820
4.900
270,695
-0.09(-1.80%)
Oct 18, 2023
5.060
5.110
4.900
4.990
483,375
-0.14(-2.73%)
Oct 17, 2023
4.900
5.150
4.885
5.130
399,359
+0.16(+3.22%)
Oct 16, 2023
4.890
5.040
4.790
4.970
340,427
+0.12(+2.47%)
Oct 13, 2023
4.910
4.940
4.820
4.850
396,376
-0.09(-1.82%)
Oct 12, 2023
5.070
5.070
4.910
4.940
331,207
-0.14(-2.76%)
Oct 11, 2023
5.260
5.340
5.050
5.080
267,527
-0.17(-3.24%)
Oct 10, 2023
5.150
5.380
4.920
5.250
404,373
+0.12(+2.34%)
Oct 09, 2023
5.050
5.160
4.990
5.130
217,826
+0.07(+1.38%)
Oct 06, 2023
5.090
5.130
5.000
5.060
274,541
-0.05(-0.98%)
Oct 05, 2023
5.110
5.150
5.000
5.110
322,933
-0.02(-0.39%)
Oct 04, 2023
4.960
5.165
4.920
5.130
339,547
+0.17(+3.43%)
Oct 03, 2023
5.070
5.105
4.945
4.960
374,238
-0.12(-2.36%)
Oct 02, 2023
5.180
5.180
5.019
5.080
398,572
-0.11(-2.12%)
Sep 29, 2023
5.320
5.339
5.105
5.190
925,152
-0.09(-1.70%)
Sep 28, 2023
5.180
5.330
5.060
5.280
461,831
+0.11(+2.13%)
Sep 27, 2023
5.340
5.440
5.130
5.170
648,141
-0.14(-2.64%)
Sep 26, 2023
5.240
5.630
5.040
5.310
879,089
+0.33(+6.63%)
Sep 25, 2023
5.010
5.005
4.935
4.980
395,673
-0.03(-0.60%)
Sep 22, 2023
5.010
5.040
4.945
5.010
233,244
+0.00(+0.00%)
Sep 21, 2023
5.040
5.135
4.960
5.010
250,034
-0.06(-1.18%)
Sep 20, 2023
5.230
5.245
5.070
5.070
193,265
-0.14(-2.69%)
Sep 19, 2023
5.110
5.220
5.050
5.210
271,343
+0.10(+1.96%)
Sep 18, 2023
5.180
5.292
5.060
5.110
261,219
-0.08(-1.54%)
Sep 15, 2023
5.260
5.295
5.185
5.190
840,280
-0.05(-0.95%)
Sep 14, 2023
5.290
5.350
5.210
5.240
199,542
-0.02(-0.38%)
Sep 13, 2023
5.190
5.330
5.190
5.260
226,590
+0.04(+0.77%)
Sep 12, 2023
5.300
5.358
5.185
5.220
233,273
-0.08(-1.51%)
Sep 11, 2023
5.240
5.315
5.220
5.300
247,791
+0.11(+2.12%)
Sep 08, 2023
5.350
5.430
5.180
5.190
397,605
-0.18(-3.35%)
Sep 07, 2023
5.440
5.481
5.370
5.370
453,763
-0.07(-1.29%)
Sep 06, 2023
5.620
5.695
5.435
5.440
365,136
-0.21(-3.72%)
Sep 05, 2023
5.820
5.851
5.625
5.650
435,425
-0.18(-3.09%)
Sep 01, 2023
5.840
5.891
5.820
5.830
265,766
+0.03(+0.52%)
Aug 31, 2023
5.830
5.910
5.760
5.800
367,971
-0.06(-1.02%)
Aug 30, 2023
5.810
5.880
5.780
5.860
254,905
+0.06(+1.03%)
Aug 29, 2023
5.590
5.820
5.570
5.800
205,538
+0.18(+3.20%)
Aug 28, 2023
5.650
5.720
5.585
5.620
226,558
-0.03(-0.53%)
Aug 25, 2023
5.710
5.740
5.585
5.650
275,863
-0.06(-1.05%)
Aug 24, 2023
5.720
5.800
5.660
5.710
320,158
-0.02(-0.35%)
Aug 23, 2023
5.610
5.850
5.610
5.730
423,525
+0.11(+1.96%)
Aug 22, 2023
5.800
5.830
5.610
5.620
524,889
-0.18(-3.10%)
Aug 21, 2023
5.700
5.940
5.680
5.800
838,339
+0.11(+1.93%)
Aug 18, 2023
5.790
5.850
5.665
5.690
707,864
-0.16(-2.74%)
Aug 17, 2023
5.920
5.940
5.725
5.850
790,409
-0.08(-1.35%)
Aug 16, 2023
5.770
5.975
5.740
5.930
655,051
+0.36(+6.46%)
Aug 15, 2023
5.390
5.620
5.340
5.570
480,886
+0.12(+2.20%)
Aug 14, 2023
5.410
5.600
5.310
5.450
701,449
-0.01(-0.18%)
Aug 11, 2023
5.780
5.811
5.415
5.460
1,798,640
-0.32(-5.54%)
Aug 10, 2023
5.870
5.870
5.710
5.780
480,694
-0.01(-0.17%)
Aug 09, 2023
5.650
5.795
5.270
5.790
595,538
+0.15(+2.66%)
Aug 08, 2023
5.390
5.650
5.390
5.640
725,616
+0.20(+3.68%)
Aug 07, 2023
5.410
5.490
5.230
5.440
360,805
+0.03(+0.55%)
Aug 04, 2023
5.530
5.600
5.380
5.410
462,596
-0.08(-1.46%)
Aug 03, 2023
5.230
5.515
5.130
5.490
482,073
+0.23(+4.37%)
Aug 02, 2023
5.480
5.510
5.235
5.260
643,364
-0.28(-5.05%)
Aug 01, 2023
5.500
5.620
5.420
5.540
561,699
+0.04(+0.73%)
Jul 31, 2023
5.360
5.510
5.350
5.500
258,390
+0.14(+2.61%)
Jul 28, 2023
5.340
5.450
5.340
5.360
184,873
+0.04(+0.75%)
Jul 27, 2023
5.360
5.470
5.290
5.320
274,410
-0.02(-0.37%)
Jul 26, 2023
5.360
5.445
5.260
5.340
432,550
-0.03(-0.56%)
Jul 25, 2023
5.300
5.465
5.245
5.370
426,062
+0.05(+0.94%)
Jul 24, 2023
5.430
5.460
5.285
5.320
411,743
-0.10(-1.85%)
Jul 21, 2023
5.190
5.430
5.180
5.420
345,631
+0.28(+5.45%)
Jul 20, 2023
5.190
5.240
5.100
5.140
363,016
-0.04(-0.77%)
Jul 19, 2023
5.080
5.370
5.080
5.180
738,619
+0.08(+1.57%)
Jul 18, 2023
5.000
5.110
4.973
5.100
388,452
+0.09(+1.80%)
Jul 17, 2023
5.010
5.135
4.940
5.010
795,219
+0.00(+0.00%)
Jul 14, 2023
4.980
5.040
4.920
5.010
600,104
+0.03(+0.60%)
Jul 13, 2023
4.970
5.040
4.880
4.980
788,581
+0.03(+0.61%)
Jul 12, 2023
4.760
4.990
4.730
4.950
525,042
+0.25(+5.32%)
Jul 11, 2023
4.800
4.800
4.660
4.700
357,818
-0.06(-1.26%)
Jul 10, 2023
4.660
4.820
4.620
4.760
462,613
+0.10(+2.15%)
Jul 07, 2023
4.670
4.780
4.640
4.660
456,860
-0.02(-0.43%)
Jul 06, 2023
4.730
4.735
4.610
4.680
566,339
-0.09(-1.89%)
Jul 05, 2023
4.700
4.860
4.640
4.770
492,238
+0.01(+0.21%)
Jul 03, 2023
5.030
5.090
4.680
4.760
469,364
-0.27(-5.37%)
Jun 30, 2023
4.970
5.083
4.850
5.030
698,402
+0.09(+1.82%)
Jun 29, 2023
4.840
4.950
4.760
4.940
455,666
+0.10(+2.07%)
Jun 28, 2023
4.570
4.860
4.490
4.840
778,113
+0.23(+4.99%)
Jun 27, 2023
4.650
4.650
4.555
4.610
1,021,298
-0.03(-0.65%)
Jun 26, 2023
4.800
4.810
4.630
4.640
723,002
-0.17(-3.53%)
Jun 23, 2023
4.800
4.870
4.750
4.810
3,124,061
-0.04(-0.82%)
Jun 22, 2023
4.860
4.940
4.690
4.850
536,617
-0.03(-0.61%)
Jun 21, 2023
4.810
4.930
4.760
4.880
379,680
+0.03(+0.62%)
Jun 20, 2023
4.850
4.850
4.720
4.850
479,489
-0.03(-0.61%)
Jun 16, 2023
4.980
4.980
4.805
4.880
1,269,514
-0.03(-0.61%)
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.