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
Sangamo Therapeutics
(NQ:
SGMO
)
0.5952
-0.0227 (-3.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2017
8.950
9.150
8.800
8.800
952,550
-0.10(-1.12%)
Jun 29, 2017
9.100
9.200
8.670
8.900
760,900
-0.15(-1.66%)
Jun 28, 2017
8.750
9.250
8.600
9.050
1,736,248
+0.35(+4.02%)
Jun 27, 2017
9.500
9.500
8.550
8.700
1,312,167
-0.65(-6.95%)
Jun 26, 2017
9.450
9.650
9.200
9.350
1,131,315
+0.05(+0.54%)
Jun 23, 2017
9.450
9.300
1,740,043
+0.10(+1.09%)
Jun 22, 2017
8.350
9.350
8.300
9.200
3,389,206
+1.05(+12.88%)
Jun 21, 2017
7.400
8.150
7.350
8.150
7,083,551
-0.05(-0.61%)
Jun 20, 2017
8.000
8.450
7.850
8.200
1,390,328
+0.25(+3.14%)
Jun 19, 2017
7.600
8.050
7.500
7.950
1,422,381
+0.50(+6.71%)
Jun 16, 2017
7.200
7.500
7.050
7.450
2,193,905
+0.15(+2.05%)
Jun 15, 2017
7.450
7.550
7.050
7.300
824,252
-0.20(-2.67%)
Jun 14, 2017
7.350
7.650
7.200
7.500
888,627
+0.15(+2.04%)
Jun 13, 2017
7.350
7.550
7.250
7.350
586,986
+0.00(+0.00%)
Jun 12, 2017
7.250
7.550
6.900
7.350
727,271
+0.05(+0.68%)
Jun 09, 2017
7.600
7.650
7.150
7.300
979,349
-0.35(-4.58%)
Jun 08, 2017
7.250
7.775
7.150
7.650
901,408
+0.40(+5.52%)
Jun 07, 2017
7.300
7.400
7.100
7.250
526,294
+0.05(+0.69%)
Jun 06, 2017
7.150
7.350
7.050
7.200
388,321
+0.00(+0.00%)
Jun 05, 2017
7.300
7.400
6.850
7.200
748,411
+0.00(+0.00%)
Jun 02, 2017
7.000
7.400
6.825
7.200
689,134
+0.20(+2.86%)
Jun 01, 2017
6.800
7.100
6.750
7.000
729,552
+0.20(+2.94%)
May 31, 2017
6.900
7.050
6.550
6.800
912,472
-0.05(-0.73%)
May 30, 2017
7.300
7.391
6.850
6.850
1,525,166
-0.40(-5.52%)
May 26, 2017
7.800
7.900
7.250
7.250
1,247,466
-0.55(-7.05%)
May 25, 2017
8.250
8.250
7.750
7.800
1,250,989
-0.35(-4.29%)
May 24, 2017
8.250
8.500
8.000
8.150
937,649
-0.05(-0.61%)
May 23, 2017
7.400
8.300
7.350
8.200
1,919,083
+0.75(+10.07%)
May 22, 2017
7.750
7.750
7.400
7.450
912,661
-0.35(-4.49%)
May 19, 2017
8.000
8.050
7.600
7.800
1,239,071
-0.15(-1.89%)
May 18, 2017
7.350
7.950
7.150
7.950
2,009,962
+0.50(+6.71%)
May 17, 2017
7.800
7.850
7.375
7.450
2,263,535
-0.55(-6.87%)
May 16, 2017
8.550
8.600
7.700
8.000
4,051,326
-0.40(-4.76%)
May 15, 2017
8.000
8.600
7.600
8.400
5,416,376
+0.20(+2.44%)
May 12, 2017
6.950
8.539
6.900
8.200
11,452,417
+1.20(+17.14%)
May 11, 2017
6.350
7.250
6.050
7.000
15,674,445
+2.65(+60.92%)
May 10, 2017
4.300
4.500
4.300
4.350
1,024,699
-0.05(-1.14%)
May 09, 2017
4.450
4.450
4.300
4.400
374,201
+0.00(+0.00%)
May 08, 2017
4.550
4.640
4.300
4.400
296,429
-0.15(-3.30%)
May 05, 2017
4.650
4.650
4.450
4.550
274,141
-0.05(-1.09%)
May 04, 2017
4.700
4.845
4.400
4.600
548,073
+0.10(+2.22%)
May 03, 2017
4.600
4.650
4.450
4.500
206,344
-0.10(-2.17%)
May 02, 2017
4.800
4.800
4.550
4.600
222,187
-0.25(-5.15%)
May 01, 2017
4.400
4.850
4.250
4.850
384,652
+0.05(+1.04%)
Apr 28, 2017
4.850
4.950
4.700
4.800
351,426
-0.10(-2.04%)
Apr 27, 2017
5.000
5.000
4.800
4.900
306,185
-0.10(-2.00%)
Apr 26, 2017
4.800
5.037
4.650
5.000
703,085
+0.25(+5.26%)
Apr 25, 2017
4.400
4.800
4.350
4.750
1,185,039
+0.45(+10.47%)
Apr 24, 2017
4.150
4.350
4.050
4.300
434,809
+0.25(+6.17%)
Apr 21, 2017
4.300
4.325
4.050
4.050
432,821
-0.20(-4.71%)
Apr 20, 2017
4.250
4.300
4.100
4.250
278,761
+0.05(+1.19%)
Apr 19, 2017
4.250
4.300
4.050
4.200
311,053
+0.00(+0.00%)
Apr 18, 2017
4.400
4.400
4.050
4.200
452,358
-0.15(-3.45%)
Apr 17, 2017
4.300
4.400
4.200
4.350
263,069
+0.10(+2.35%)
Apr 13, 2017
4.250
4.350
4.200
4.250
419,027
+0.00(+0.00%)
Apr 12, 2017
4.350
4.400
4.250
4.250
302,627
-0.05(-1.16%)
Apr 11, 2017
4.400
4.550
4.250
4.300
398,742
-0.10(-2.27%)
Apr 10, 2017
4.250
4.500
4.250
4.400
261,794
+0.10(+2.33%)
Apr 07, 2017
4.400
4.550
4.250
4.300
754,665
-0.15(-3.37%)
Apr 06, 2017
4.550
4.695
4.400
4.450
877,850
-0.10(-2.20%)
Apr 05, 2017
4.950
5.050
4.550
4.550
832,523
-0.42(-8.54%)
Apr 04, 2017
5.000
5.200
4.900
4.975
719,394
-0.03(-0.50%)
Apr 03, 2017
5.300
5.350
4.950
5.000
844,960
-0.20(-3.85%)
Mar 31, 2017
4.700
5.250
4.600
5.200
1,147,699
+0.50(+10.64%)
Mar 30, 2017
4.650
4.800
4.500
4.700
518,201
+0.05(+1.08%)
Mar 29, 2017
4.250
4.750
4.150
4.650
1,445,472
+0.60(+14.81%)
Mar 28, 2017
4.150
4.263
4.050
4.050
294,438
-0.15(-3.57%)
Mar 27, 2017
4.050
4.300
4.011
4.200
207,562
+0.10(+2.44%)
Mar 24, 2017
4.250
4.250
4.025
4.100
354,182
-0.10(-2.38%)
Mar 23, 2017
4.050
4.250
3.950
4.200
460,952
+0.20(+5.00%)
Mar 22, 2017
4.050
4.075
3.850
4.000
622,069
-0.05(-1.23%)
Mar 21, 2017
4.400
4.400
4.000
4.050
606,089
-0.30(-6.90%)
Mar 20, 2017
4.250
4.400
4.150
4.350
582,260
+0.15(+3.57%)
Mar 17, 2017
4.250
4.300
4.200
4.200
391,035
-0.15(-3.45%)
Mar 16, 2017
4.400
4.450
4.300
4.350
210,457
-0.05(-1.14%)
Mar 15, 2017
4.350
4.500
4.350
4.400
495,517
+0.05(+1.15%)
Mar 14, 2017
4.300
4.425
4.200
4.350
555,360
+0.00(+0.00%)
Mar 13, 2017
4.300
4.425
4.250
4.350
403,232
+0.00(+0.00%)
Mar 10, 2017
4.400
4.425
4.300
4.350
585,612
+0.00(+0.00%)
Mar 09, 2017
4.200
4.400
4.200
4.350
468,654
+0.15(+3.57%)
Mar 08, 2017
4.150
4.450
4.100
4.200
1,032,233
+0.05(+1.20%)
Mar 07, 2017
4.550
4.550
4.150
4.150
1,027,106
-0.40(-8.79%)
Mar 06, 2017
4.700
4.734
4.500
4.550
485,738
-0.20(-4.21%)
Mar 03, 2017
4.550
4.850
4.512
4.750
601,617
+0.15(+3.26%)
Mar 02, 2017
4.650
4.800
4.500
4.600
601,791
-0.10(-2.13%)
Mar 01, 2017
4.750
4.800
4.500
4.700
1,627,913
+0.15(+3.30%)
Feb 28, 2017
4.150
4.600
3.900
4.550
2,553,156
+0.25(+5.81%)
Feb 27, 2017
4.200
4.400
3.900
4.300
852,945
+0.30(+7.50%)
Feb 24, 2017
3.750
4.050
3.750
4.000
644,689
+0.15(+3.90%)
Feb 23, 2017
3.700
3.900
3.650
3.850
540,885
+0.15(+4.05%)
Feb 22, 2017
3.900
3.950
3.700
3.700
507,058
-0.25(-6.33%)
Feb 21, 2017
4.000
4.100
3.850
3.950
339,515
-0.05(-1.25%)
Feb 17, 2017
4.000
4.000
4.000
0
+0.00(+0.00%)
Feb 16, 2017
4.200
4.250
3.900
4.000
426,976
-0.20(-4.76%)
Feb 15, 2017
4.050
4.350
3.950
4.200
803,410
+0.15(+3.70%)
Feb 14, 2017
3.700
4.100
3.650
4.050
592,886
+0.30(+8.00%)
Feb 13, 2017
3.800
3.900
3.600
3.750
395,824
-0.10(-2.60%)
Feb 10, 2017
3.800
3.900
3.700
3.850
271,685
+0.10(+2.67%)
Feb 09, 2017
3.600
3.800
3.600
3.750
281,924
+0.15(+4.17%)
Feb 08, 2017
3.800
3.825
3.550
3.600
470,494
-0.25(-6.49%)
Feb 07, 2017
3.900
4.000
3.750
3.850
481,668
+0.00(+0.00%)
Feb 06, 2017
3.750
3.950
3.750
3.850
360,706
+0.10(+2.67%)
Feb 03, 2017
3.650
3.750
3.600
3.750
315,583
+0.10(+2.74%)
Feb 02, 2017
3.650
3.700
3.575
3.650
281,167
+0.05(+1.39%)
Feb 01, 2017
3.550
3.650
3.500
3.600
327,026
+0.10(+2.86%)
Jan 31, 2017
3.500
3.600
3.350
3.500
514,030
-0.05(-1.41%)
Jan 30, 2017
3.450
3.550
3.375
3.550
349,187
+0.00(+0.00%)
Jan 27, 2017
3.550
3.675
3.400
3.550
315,024
+0.05(+1.43%)
Jan 26, 2017
3.550
3.600
3.500
3.500
273,693
-0.10(-2.78%)
Jan 25, 2017
3.600
3.655
3.550
3.600
273,092
+0.00(+0.00%)
Jan 24, 2017
3.550
3.675
3.400
3.600
964,781
+0.10(+2.86%)
Jan 23, 2017
3.600
3.700
3.450
3.500
831,852
-0.15(-4.11%)
Jan 20, 2017
3.950
4.000
3.650
3.650
1,230,887
-0.30(-7.59%)
Jan 19, 2017
4.150
4.150
3.766
3.950
1,696,307
-0.15(-3.66%)
Jan 18, 2017
4.100
4.225
4.000
4.100
516,559
+0.00(+0.00%)
Jan 17, 2017
4.400
4.400
4.050
4.100
1,166,004
-0.30(-6.82%)
Jan 13, 2017
4.400
4.400
4.400
0
+0.45(+11.39%)
Jan 12, 2017
3.600
4.050
3.600
3.950
1,283,599
+0.30(+8.22%)
Jan 11, 2017
4.000
4.000
3.550
3.650
1,201,499
+0.00(+0.00%)
Jan 10, 2017
3.750
3.850
3.550
3.650
462,796
-0.05(-1.35%)
Jan 09, 2017
3.750
3.875
3.600
3.700
621,505
+0.05(+1.37%)
Jan 06, 2017
3.500
3.750
3.400
3.650
1,491,536
+0.20(+5.80%)
Jan 05, 2017
3.550
3.550
3.250
3.450
907,515
-0.05(-1.43%)
Jan 04, 2017
3.150
3.550
3.000
3.500
1,193,962
+0.40(+12.90%)
Jan 03, 2017
3.100
3.150
3.000
3.100
352,665
+0.05(+1.64%)
Dec 30, 2016
3.050
3.050
3.050
0
+0.00(+0.00%)
Dec 29, 2016
2.900
3.050
2.900
3.050
766,231
+0.15(+5.17%)
Dec 28, 2016
2.950
3.000
2.850
2.900
653,955
-0.10(-3.33%)
Dec 27, 2016
3.150
3.150
2.950
3.000
842,029
-0.10(-3.23%)
Dec 23, 2016
3.100
3.100
3.100
0
+0.20(+6.90%)
Dec 22, 2016
3.350
3.350
2.850
2.900
1,085,272
-0.35(-10.77%)
Dec 21, 2016
3.200
3.350
3.100
3.250
316,065
+0.00(+0.00%)
Dec 20, 2016
3.500
3.550
3.050
3.250
615,579
-0.20(-5.80%)
Dec 19, 2016
3.600
3.700
3.350
3.450
612,628
-0.20(-5.48%)
Dec 16, 2016
3.400
3.700
3.300
3.650
2,863,065
+0.25(+7.35%)
Dec 15, 2016
3.350
3.600
3.250
3.400
1,225,307
+0.05(+1.49%)
Dec 14, 2016
3.200
3.500
3.200
3.350
1,228,079
+0.10(+3.08%)
Dec 13, 2016
3.050
3.350
3.000
3.250
1,053,021
+0.20(+6.56%)
Dec 12, 2016
3.150
3.200
2.950
3.050
994,950
-0.15(-4.69%)
Dec 09, 2016
2.700
3.350
2.700
3.200
1,601,307
+0.50(+18.52%)
Dec 08, 2016
2.900
2.950
2.650
2.700
1,463,448
-0.25(-8.47%)
Dec 07, 2016
2.900
3.000
2.800
2.950
1,249,665
-0.05(-1.67%)
Dec 06, 2016
3.150
3.200
2.950
3.000
852,937
-0.10(-3.23%)
Dec 05, 2016
3.200
3.375
3.050
3.100
1,118,061
+0.00(+0.00%)
Dec 02, 2016
3.050
3.250
2.900
3.100
1,023,633
+0.05(+1.64%)
Dec 01, 2016
3.200
3.250
3.000
3.050
999,888
-0.15(-4.69%)
Nov 30, 2016
3.350
3.450
3.200
3.200
831,559
-0.05(-1.54%)
Nov 29, 2016
3.350
3.400
3.200
3.250
674,742
+0.00(+0.00%)
Nov 28, 2016
3.500
3.600
3.200
3.250
1,273,057
-0.25(-7.14%)
Nov 25, 2016
3.500
3.650
3.450
3.500
463,921
+0.00(+0.00%)
Nov 23, 2016
3.500
3.500
3.500
0
-0.20(-5.41%)
Nov 22, 2016
3.850
4.000
3.700
3.700
745,128
-0.20(-5.13%)
Nov 21, 2016
4.100
4.100
3.850
3.900
853,993
-0.10(-2.50%)
Nov 18, 2016
4.100
4.150
3.950
4.000
554,720
-0.05(-1.23%)
Nov 17, 2016
4.100
4.250
4.000
4.050
851,290
-0.10(-2.41%)
Nov 16, 2016
4.400
4.550
4.100
4.150
751,499
-0.20(-4.60%)
Nov 15, 2016
4.500
4.550
4.200
4.350
880,546
-0.20(-4.40%)
Nov 14, 2016
4.450
4.600
4.250
4.550
932,825
+0.10(+2.25%)
Nov 11, 2016
4.300
4.550
4.100
4.450
1,564,513
+0.15(+3.49%)
Nov 10, 2016
4.050
4.450
3.900
4.300
1,315,798
+0.35(+8.86%)
Nov 09, 2016
3.450
4.000
3.450
3.950
1,556,823
+0.60(+17.91%)
Nov 08, 2016
3.400
3.475
3.300
3.350
810,249
-0.15(-4.29%)
Nov 07, 2016
3.350
3.500
3.200
3.500
868,936
+0.20(+6.06%)
Nov 04, 2016
3.250
3.350
3.200
3.300
1,031,167
+0.10(+3.12%)
Nov 03, 2016
3.450
3.450
3.200
3.200
896,685
-0.30(-8.57%)
Nov 02, 2016
3.600
3.600
3.450
3.500
398,639
-0.15(-4.11%)
Nov 01, 2016
3.350
3.650
3.100
3.650
1,048,407
+0.10(+2.82%)
Oct 31, 2016
3.600
3.600
3.450
3.550
488,014
+0.05(+1.43%)
Oct 28, 2016
3.800
3.800
3.500
3.500
813,413
-0.25(-6.67%)
Oct 27, 2016
3.600
4.050
3.600
3.750
670,450
+0.00(+0.00%)
Oct 26, 2016
3.700
3.950
3.650
3.750
564,084
+0.10(+2.74%)
Oct 25, 2016
3.650
3.900
3.650
3.650
663,129
-0.10(-2.67%)
Oct 24, 2016
3.950
4.000
3.675
3.750
693,180
-0.20(-5.06%)
Oct 21, 2016
3.800
4.000
3.750
3.950
750,901
+0.10(+2.60%)
Oct 20, 2016
3.600
3.850
3.550
3.850
1,027,247
+0.25(+6.94%)
Oct 19, 2016
3.750
3.850
3.500
3.600
1,586,626
-0.30(-7.69%)
Oct 18, 2016
3.850
3.950
3.850
3.900
374,628
+0.05(+1.30%)
Oct 17, 2016
3.850
3.900
3.650
3.850
677,636
-0.04(-1.03%)
Oct 14, 2016
4.090
4.170
3.890
3.890
1,001,539
-0.16(-3.95%)
Oct 13, 2016
4.030
4.160
3.980
4.050
627,781
-0.08(-1.94%)
Oct 12, 2016
4.500
4.570
4.060
4.130
940,373
-0.37(-8.22%)
Oct 11, 2016
4.560
4.718
4.480
4.500
831,371
-0.10(-2.17%)
Oct 10, 2016
4.390
4.605
4.310
4.600
590,472
+0.27(+6.24%)
Oct 07, 2016
4.390
4.420
4.270
4.330
566,620
-0.03(-0.69%)
Oct 06, 2016
4.660
4.720
4.360
4.360
1,019,173
-0.38(-8.02%)
Oct 05, 2016
4.770
4.870
4.700
4.740
863,525
+0.00(+0.00%)
Oct 04, 2016
4.600
4.825
4.600
4.740
1,853,786
+0.13(+2.82%)
Oct 03, 2016
4.600
4.700
4.530
4.610
585,378
-0.02(-0.43%)
Sep 30, 2016
4.610
4.770
4.550
4.630
726,201
+0.06(+1.31%)
Sep 29, 2016
4.860
4.895
4.570
4.570
937,127
-0.32(-6.54%)
Sep 28, 2016
4.960
5.060
4.825
4.890
831,096
-0.04(-0.81%)
Sep 27, 2016
4.860
5.060
4.830
4.930
683,158
+0.07(+1.44%)
Sep 26, 2016
4.960
5.030
4.820
4.860
588,205
-0.14(-2.80%)
Sep 23, 2016
4.800
5.040
4.775
5.000
999,250
+0.18(+3.73%)
Sep 22, 2016
4.730
4.875
4.640
4.820
1,219,502
+0.10(+2.12%)
Sep 21, 2016
4.730
4.870
4.530
4.720
713,305
+0.10(+2.16%)
Sep 20, 2016
4.750
4.750
4.610
4.620
749,838
-0.08(-1.70%)
Sep 19, 2016
4.620
4.750
4.580
4.700
780,109
+0.13(+2.84%)
Sep 16, 2016
4.690
4.735
4.510
4.570
1,382,790
-0.15(-3.18%)
Sep 15, 2016
4.720
4.745
4.625
4.720
540,008
+0.02(+0.43%)
Sep 14, 2016
4.540
4.805
4.540
4.700
878,988
+0.19(+4.21%)
Sep 13, 2016
4.600
4.660
4.450
4.510
1,290,325
-0.17(-3.63%)
Sep 12, 2016
4.360
4.680
4.360
4.680
1,904,127
+0.32(+7.34%)
Sep 09, 2016
4.650
4.705
4.360
4.360
1,068,013
-0.34(-7.23%)
Sep 08, 2016
4.710
4.710
4.530
4.700
1,138,174
+0.16(+3.52%)
Sep 07, 2016
4.490
4.609
4.480
4.540
642,838
+0.04(+0.89%)
Sep 06, 2016
4.390
4.540
4.320
4.500
1,457,393
+0.18(+4.17%)
Sep 02, 2016
4.360
4.320
4.320
4.320
465,400
-0.01(-0.23%)
Sep 01, 2016
4.270
4.340
4.180
4.330
787,559
+0.04(+0.93%)
Aug 31, 2016
4.310
4.440
4.190
4.290
866,055
-0.05(-1.15%)
Aug 30, 2016
4.260
4.380
4.260
4.340
454,863
+0.06(+1.40%)
Aug 29, 2016
4.300
4.370
4.260
4.280
567,300
+0.00(+0.00%)
Aug 26, 2016
4.200
4.300
4.190
4.280
860,096
+0.10(+2.39%)
Aug 25, 2016
4.190
4.240
4.080
4.180
1,716,341
+0.05(+1.21%)
Aug 24, 2016
4.380
4.470
4.130
4.130
1,071,960
-0.27(-6.14%)
Aug 23, 2016
4.450
4.495
4.391
4.400
495,802
-0.02(-0.45%)
Aug 22, 2016
4.430
4.450
4.265
4.420
904,116
+0.03(+0.68%)
Aug 19, 2016
4.390
4.490
4.380
4.390
440,870
-0.03(-0.68%)
Aug 18, 2016
4.400
4.430
4.350
4.420
578,222
+0.01(+0.23%)
Aug 17, 2016
4.500
4.590
4.380
4.410
433,697
-0.09(-2.00%)
Aug 16, 2016
4.570
4.610
4.460
4.500
541,431
-0.12(-2.60%)
Aug 15, 2016
4.440
4.670
4.400
4.620
689,452
+0.21(+4.76%)
Aug 12, 2016
4.460
4.520
4.360
4.410
1,419,378
-0.03(-0.68%)
Aug 11, 2016
5.000
5.000
4.380
4.440
1,710,167
-0.13(-2.84%)
Aug 10, 2016
4.910
4.910
4.560
4.570
1,148,661
-0.35(-7.11%)
Aug 09, 2016
4.810
4.990
4.717
4.920
816,686
+0.12(+2.50%)
Aug 08, 2016
4.820
5.000
4.800
4.800
1,005,508
-0.01(-0.21%)
Aug 05, 2016
4.830
4.930
4.750
4.810
1,052,129
-0.05(-1.03%)
Aug 04, 2016
5.100
5.260
4.740
4.860
4,975,486
-1.98(-28.95%)
Aug 03, 2016
6.520
6.910
6.490
6.840
920,100
+0.27(+4.11%)
Aug 02, 2016
6.600
6.700
6.420
6.570
949,914
-0.04(-0.61%)
Aug 01, 2016
6.370
6.620
6.370
6.610
702,675
+0.28(+4.42%)
Jul 29, 2016
6.130
6.345
6.050
6.330
638,723
+0.17(+2.76%)
Jul 28, 2016
6.350
6.430
6.120
6.160
457,886
-0.18(-2.84%)
Jul 27, 2016
5.880
6.410
5.880
6.340
943,212
+0.51(+8.75%)
Jul 26, 2016
5.720
5.975
5.710
5.830
727,765
+0.07(+1.22%)
Jul 25, 2016
5.790
5.867
5.720
5.760
507,074
-0.01(-0.17%)
Jul 22, 2016
5.860
5.980
5.750
5.770
383,680
-0.08(-1.37%)
Jul 21, 2016
5.680
5.965
5.645
5.850
765,736
+0.22(+3.91%)
Jul 20, 2016
5.470
5.680
5.430
5.630
1,517,553
+0.20(+3.68%)
Jul 19, 2016
5.740
5.770
5.420
5.430
580,828
-0.34(-5.89%)
Jul 18, 2016
5.710
5.850
5.670
5.770
307,902
+0.05(+0.87%)
Jul 15, 2016
5.610
5.735
5.595
5.720
714,252
+0.13(+2.33%)
Jul 14, 2016
5.780
5.780
5.560
5.590
500,164
-0.13(-2.27%)
Jul 13, 2016
6.160
6.190
5.680
5.720
779,676
-0.38(-6.23%)
Jul 12, 2016
6.040
6.180
5.990
6.100
708,581
+0.10(+1.67%)
Jul 11, 2016
6.180
6.230
5.950
6.000
873,789
-0.18(-2.91%)
Jul 08, 2016
6.120
6.265
6.100
6.180
819,789
+0.08(+1.31%)
Jul 07, 2016
6.130
6.220
5.960
6.100
594,977
+0.14(+2.35%)
Jul 05, 2016
5.940
6.030
5.793
5.960
555,723
-0.06(-1.00%)
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.