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
Novavax Inc
(NQ:
NVAX
)
15.05
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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, 2020
85.00
89.50
80.67
83.35
7,777,016
-0.26(-0.31%)
Jun 29, 2020
81.48
88.97
78.70
83.61
8,688,464
+6.22(+8.04%)
Jun 26, 2020
79.73
81.43
70.31
77.39
13,522,300
-6.15(-7.36%)
Jun 25, 2020
81.31
86.50
80.04
83.54
10,730,692
+6.04(+7.79%)
Jun 24, 2020
70.05
80.70
70.00
77.50
10,938,404
+7.84(+11.25%)
Jun 23, 2020
62.94
69.99
62.94
69.66
6,130,278
+3.71(+5.63%)
Jun 22, 2020
67.60
67.91
59.29
65.95
8,427,220
+1.20(+1.85%)
Jun 19, 2020
63.28
66.06
61.75
64.75
11,569,201
+5.48(+9.25%)
Jun 18, 2020
55.25
59.81
55.02
59.27
5,650,981
+3.86(+6.97%)
Jun 17, 2020
52.03
58.34
51.81
55.41
9,347,785
+3.26(+6.25%)
Jun 16, 2020
51.18
52.57
48.21
52.15
5,024,851
+1.08(+2.11%)
Jun 15, 2020
45.94
51.53
45.00
51.07
8,696,527
+5.50(+12.07%)
Jun 12, 2020
45.55
45.76
43.60
45.57
3,297,800
+0.62(+1.38%)
Jun 11, 2020
43.28
47.51
43.11
44.95
4,087,480
-0.01(-0.02%)
Jun 10, 2020
46.17
46.44
44.39
44.96
2,306,496
-0.97(-2.11%)
Jun 09, 2020
44.05
48.43
44.02
45.93
3,874,475
+1.14(+2.55%)
Jun 08, 2020
44.58
45.15
42.14
44.79
4,807,107
-1.51(-3.26%)
Jun 05, 2020
49.46
50.49
45.26
46.30
8,077,100
+1.64(+3.67%)
Jun 04, 2020
44.00
46.66
42.88
44.66
5,712,148
+0.41(+0.93%)
Jun 03, 2020
48.90
49.17
40.50
44.25
16,926,566
-5.39(-10.86%)
Jun 02, 2020
52.74
52.74
47.66
49.64
6,535,938
-3.18(-6.02%)
Jun 01, 2020
46.17
53.97
45.75
52.82
9,702,106
+6.78(+14.73%)
May 29, 2020
44.72
46.22
44.30
46.04
4,119,800
+1.20(+2.68%)
May 28, 2020
46.10
46.60
44.52
44.84
4,961,106
-0.63(-1.39%)
May 27, 2020
48.20
48.84
40.98
45.47
10,434,764
-2.70(-5.61%)
May 26, 2020
54.35
54.50
46.75
48.17
22,030,102
+2.06(+4.47%)
May 22, 2020
48.50
49.74
45.12
46.11
6,083,300
-3.96(-7.91%)
May 21, 2020
52.75
53.58
49.60
50.07
5,475,007
-2.74(-5.19%)
May 20, 2020
54.01
54.50
47.89
52.81
8,174,428
-1.09(-2.02%)
May 19, 2020
58.25
61.00
52.06
53.90
12,545,717
-3.06(-5.37%)
May 18, 2020
49.28
61.50
48.30
56.96
24,631,876
+13.33(+30.55%)
May 15, 2020
38.18
46.00
38.05
43.63
21,892,500
+5.33(+13.92%)
May 14, 2020
39.23
40.35
37.37
38.30
7,821,769
-2.37(-5.83%)
May 13, 2020
39.32
42.80
37.40
40.67
24,222,214
+0.85(+2.13%)
May 12, 2020
39.02
44.94
36.08
39.82
74,578,664
+15.32(+62.53%)
May 11, 2020
19.62
24.60
19.62
24.50
24,496,756
+5.77(+30.81%)
May 08, 2020
18.20
18.92
17.91
18.73
3,075,400
+0.58(+3.20%)
May 07, 2020
17.31
18.72
16.92
18.15
3,393,486
+1.01(+5.89%)
May 06, 2020
17.72
18.04
16.98
17.14
2,478,874
-0.64(-3.60%)
May 05, 2020
18.25
18.70
17.74
17.78
2,940,479
-0.28(-1.55%)
May 04, 2020
17.00
18.41
16.75
18.06
3,730,230
+0.73(+4.21%)
May 01, 2020
17.80
18.65
16.41
17.33
4,761,300
-0.80(-4.41%)
Apr 30, 2020
18.85
19.30
17.88
18.13
4,544,168
-0.28(-1.52%)
Apr 29, 2020
20.02
20.30
18.00
18.41
6,507,126
-2.14(-10.41%)
Apr 28, 2020
21.40
21.66
19.62
20.55
3,980,392
-0.46(-2.19%)
Apr 27, 2020
20.20
21.85
20.00
21.01
5,277,119
+1.18(+5.95%)
Apr 24, 2020
20.32
20.45
18.72
19.83
4,969,800
-0.55(-2.70%)
Apr 23, 2020
21.42
21.95
20.19
20.38
4,902,753
-0.99(-4.63%)
Apr 22, 2020
22.98
23.10
20.07
21.37
6,487,273
-0.16(-0.74%)
Apr 21, 2020
24.04
26.10
19.18
21.53
15,505,487
-2.27(-9.54%)
Apr 20, 2020
19.10
26.34
18.95
23.80
26,979,908
+4.72(+24.74%)
Apr 17, 2020
18.10
19.80
17.73
19.08
7,478,500
+0.98(+5.41%)
Apr 16, 2020
17.60
18.49
17.57
18.10
4,159,455
+0.57(+3.25%)
Apr 15, 2020
17.55
17.94
17.11
17.53
3,453,541
-0.47(-2.61%)
Apr 14, 2020
17.85
18.12
17.21
18.00
3,933,304
+0.36(+2.04%)
Apr 13, 2020
17.85
17.89
17.05
17.64
4,110,085
+0.59(+3.46%)
Apr 09, 2020
17.45
17.85
16.81
17.05
4,766,000
-0.13(-0.76%)
Apr 08, 2020
17.15
18.25
16.30
17.18
13,815,298
+2.28(+15.30%)
Apr 07, 2020
15.79
16.00
14.38
14.90
4,703,550
-1.20(-7.45%)
Apr 06, 2020
15.60
16.59
15.06
16.10
5,414,144
+0.49(+3.14%)
Apr 03, 2020
13.74
15.69
13.60
15.61
9,144,700
+1.75(+12.63%)
Apr 02, 2020
13.65
13.99
13.21
13.86
3,108,704
-0.17(-1.21%)
Apr 01, 2020
14.18
14.88
13.73
14.03
5,948,180
+0.45(+3.31%)
Mar 31, 2020
13.93
14.36
13.25
13.58
6,281,807
-0.72(-5.03%)
Mar 30, 2020
13.34
14.47
12.87
14.30
6,501,024
+1.25(+9.58%)
Mar 27, 2020
12.65
13.45
12.15
13.05
8,245,600
+0.31(+2.43%)
Mar 26, 2020
12.10
13.00
11.91
12.74
5,285,037
+0.99(+8.43%)
Mar 25, 2020
13.01
13.13
11.40
11.75
6,972,505
-1.02(-7.99%)
Mar 24, 2020
14.35
14.93
12.18
12.77
18,545,798
+2.01(+18.68%)
Mar 23, 2020
10.71
11.17
10.03
10.76
3,063,814
+0.41(+3.96%)
Mar 20, 2020
11.80
11.90
9.560
10.35
5,726,000
-1.23(-10.62%)
Mar 19, 2020
10.98
13.20
10.80
11.58
11,895,492
+0.93(+8.73%)
Mar 18, 2020
8.850
11.48
8.800
10.65
11,021,810
+1.15(+12.11%)
Mar 17, 2020
8.000
10.19
7.850
9.500
11,615,872
+2.59(+37.48%)
Mar 16, 2020
7.770
8.140
6.770
6.910
4,777,069
-1.50(-17.84%)
Mar 13, 2020
9.500
9.730
7.520
8.410
6,115,300
-0.88(-9.47%)
Mar 12, 2020
9.510
10.47
9.150
9.290
5,484,454
-1.22(-11.61%)
Mar 11, 2020
10.51
10.80
9.320
10.51
9,082,169
-0.14(-1.31%)
Mar 10, 2020
12.47
12.48
10.35
10.65
12,355,103
+0.63(+6.29%)
Mar 09, 2020
12.51
13.00
9.600
10.02
8,324,309
-2.46(-19.71%)
Mar 06, 2020
13.83
14.25
11.58
12.48
13,250,700
-0.39(-3.03%)
Mar 05, 2020
11.85
13.40
11.71
12.87
14,041,933
+1.55(+13.69%)
Mar 04, 2020
10.12
12.35
10.10
11.32
10,962,940
+0.54(+5.01%)
Mar 03, 2020
10.56
11.11
9.920
10.78
9,901,366
-1.24(-10.32%)
Mar 02, 2020
13.96
14.00
11.49
12.02
14,227,990
-3.98(-24.88%)
Feb 28, 2020
14.94
17.71
12.72
16.00
36,373,200
+4.20(+35.59%)
Feb 27, 2020
11.10
11.88
9.800
11.80
27,424,872
+2.58(+27.98%)
Feb 26, 2020
8.650
11.21
8.320
9.220
24,614,216
+1.27(+15.97%)
Feb 25, 2020
8.210
8.300
7.700
7.950
2,944,126
-0.21(-2.57%)
Feb 24, 2020
8.310
8.500
7.930
8.160
5,031,757
+0.44(+5.70%)
Feb 21, 2020
7.870
7.940
7.630
7.720
1,804,400
-0.22(-2.77%)
Feb 20, 2020
7.880
8.060
7.760
7.940
2,355,039
-0.01(-0.13%)
Feb 19, 2020
7.860
8.030
7.630
7.950
2,130,455
-0.04(-0.50%)
Feb 18, 2020
7.690
8.180
7.560
7.990
2,577,334
+0.31(+4.04%)
Feb 14, 2020
8.050
8.080
7.320
7.680
2,732,700
-0.11(-1.41%)
Feb 13, 2020
7.600
8.050
7.510
7.790
4,401,962
+0.48(+6.57%)
Feb 12, 2020
7.200
7.690
7.110
7.310
2,682,358
+0.10(+1.39%)
Feb 11, 2020
6.930
7.350
6.700
7.210
2,425,833
+0.19(+2.71%)
Feb 10, 2020
6.430
7.390
6.430
7.020
6,177,830
+0.71(+11.25%)
Feb 07, 2020
6.760
6.889
6.260
6.310
2,607,200
-0.53(-7.75%)
Feb 06, 2020
6.890
6.980
6.710
6.840
1,455,016
-0.13(-1.87%)
Feb 05, 2020
6.900
7.010
6.590
6.970
2,151,488
-0.04(-0.57%)
Feb 04, 2020
6.630
7.070
6.550
7.010
4,162,674
+0.20(+2.94%)
Feb 03, 2020
7.260
7.430
6.750
6.810
4,196,622
-0.81(-10.63%)
Jan 31, 2020
7.210
7.790
6.790
7.620
6,765,900
+0.62(+8.86%)
Jan 30, 2020
7.030
7.100
6.730
7.000
3,678,985
+0.16(+2.34%)
Jan 29, 2020
7.220
7.340
6.260
6.840
5,591,060
-0.33(-4.60%)
Jan 28, 2020
8.010
8.170
7.010
7.170
8,653,312
-1.33(-15.65%)
Jan 27, 2020
9.230
9.320
8.310
8.500
16,705,591
+0.70(+8.97%)
Jan 24, 2020
7.990
8.120
7.510
7.800
10,553,500
+0.14(+1.83%)
Jan 23, 2020
7.880
8.140
7.240
7.660
16,672,000
+0.49(+6.83%)
Jan 22, 2020
8.380
8.500
6.800
7.170
16,884,208
-2.65(-26.99%)
Jan 21, 2020
9.400
9.990
7.320
9.820
55,012,648
+4.08(+71.08%)
Jan 17, 2020
4.880
5.810
4.760
5.740
9,559,800
+0.96(+20.08%)
Jan 16, 2020
4.500
4.850
4.490
4.780
4,372,963
+0.40(+9.13%)
Jan 15, 2020
4.470
4.600
4.260
4.380
5,103,180
+0.39(+9.77%)
Jan 14, 2020
3.910
4.050
3.770
3.990
924,662
+0.04(+1.01%)
Jan 13, 2020
3.970
4.000
3.650
3.950
1,766,908
+0.02(+0.51%)
Jan 10, 2020
4.000
4.050
3.910
3.930
1,687,100
-0.08(-2.00%)
Jan 09, 2020
4.250
4.260
3.940
4.010
2,094,989
-0.27(-6.31%)
Jan 08, 2020
4.560
4.600
4.260
4.280
1,790,134
-0.29(-6.35%)
Jan 07, 2020
4.600
4.660
4.530
4.570
1,024,203
-0.01(-0.22%)
Jan 06, 2020
4.410
4.720
4.360
4.580
2,111,286
+0.14(+3.15%)
Jan 03, 2020
4.470
4.600
4.210
4.440
1,709,000
-0.05(-1.11%)
Jan 02, 2020
3.990
4.570
3.860
4.490
6,124,239
+0.51(+12.81%)
Dec 31, 2019
3.980
4.010
3.940
3.980
1,330,100
-0.02(-0.50%)
Dec 30, 2019
3.980
4.020
3.960
4.000
734,619
+0.01(+0.25%)
Dec 27, 2019
4.000
4.010
3.950
3.990
774,900
-0.01(-0.25%)
Dec 26, 2019
3.990
4.030
3.870
4.000
1,202,111
+0.00(+0.00%)
Dec 24, 2019
4.000
4.030
3.965
4.000
603,000
+0.00(+0.00%)
Dec 23, 2019
4.040
4.090
3.940
4.000
1,069,982
-0.01(-0.25%)
Dec 20, 2019
4.080
4.080
3.930
4.010
1,391,900
+0.00(+0.00%)
Dec 19, 2019
3.980
4.040
3.850
4.010
950,351
+0.05(+1.39%)
Dec 18, 2019
4.000
4.010
3.910
3.955
524,436
-0.04(-0.88%)
Dec 17, 2019
3.950
4.020
3.950
3.990
884,074
-0.01(-0.25%)
Dec 16, 2019
4.020
4.040
3.910
4.000
1,089,185
-0.03(-0.74%)
Dec 13, 2019
4.050
4.090
3.940
4.030
1,365,700
+0.05(+1.26%)
Dec 12, 2019
4.130
4.140
3.920
3.980
1,096,284
-0.11(-2.69%)
Dec 11, 2019
4.140
4.290
4.060
4.090
838,055
-0.08(-1.92%)
Dec 10, 2019
4.170
4.250
4.070
4.170
1,294,346
+0.01(+0.24%)
Dec 09, 2019
4.350
4.470
4.160
4.160
1,077,420
-0.19(-4.37%)
Dec 06, 2019
4.620
4.625
4.330
4.350
1,326,600
-0.20(-4.40%)
Dec 05, 2019
4.920
4.940
4.510
4.550
1,287,967
-0.33(-6.76%)
Dec 04, 2019
4.810
4.890
4.500
4.880
1,113,425
+0.11(+2.31%)
Dec 03, 2019
5.120
5.120
4.650
4.770
2,267,816
-0.45(-8.62%)
Dec 02, 2019
5.140
5.640
4.950
5.220
4,553,530
+0.37(+7.63%)
Nov 29, 2019
4.060
5.000
4.060
4.850
3,692,700
+0.91(+23.10%)
Nov 27, 2019
4.000
4.150
3.880
3.940
1,674,400
+0.19(+5.07%)
Nov 26, 2019
3.830
3.830
3.700
3.750
870,469
-0.03(-0.79%)
Nov 25, 2019
3.820
3.870
3.740
3.780
581,658
+0.02(+0.53%)
Nov 22, 2019
3.810
3.840
3.710
3.760
342,600
-0.05(-1.31%)
Nov 21, 2019
3.700
3.900
3.540
3.810
512,402
+0.12(+3.25%)
Nov 20, 2019
3.780
3.810
3.690
3.690
480,701
-0.06(-1.60%)
Nov 19, 2019
3.870
3.950
3.700
3.750
700,156
-0.08(-2.09%)
Nov 18, 2019
4.100
4.110
3.800
3.830
1,003,280
-0.28(-6.81%)
Nov 15, 2019
4.260
4.260
4.030
4.110
665,100
-0.11(-2.61%)
Nov 14, 2019
4.190
4.350
4.090
4.220
447,230
+0.03(+0.72%)
Nov 13, 2019
4.200
4.200
4.020
4.190
703,364
+0.05(+1.21%)
Nov 12, 2019
4.310
4.330
4.100
4.140
785,678
-0.21(-4.83%)
Nov 11, 2019
4.630
4.630
4.260
4.350
634,868
-0.24(-5.23%)
Nov 08, 2019
4.640
4.850
4.350
4.590
858,200
+0.09(+2.00%)
Nov 07, 2019
4.440
4.580
4.320
4.500
432,586
+0.08(+1.81%)
Nov 06, 2019
4.450
4.560
4.400
4.420
407,332
-0.04(-0.90%)
Nov 05, 2019
4.650
4.710
4.430
4.460
896,590
-0.16(-3.46%)
Nov 04, 2019
4.460
4.710
4.400
4.620
1,053,775
+0.31(+7.19%)
Nov 01, 2019
4.170
4.380
4.150
4.310
380,000
+0.14(+3.36%)
Oct 31, 2019
4.360
4.360
4.100
4.170
752,275
-0.25(-5.66%)
Oct 30, 2019
4.520
4.570
4.300
4.420
417,573
-0.08(-1.78%)
Oct 29, 2019
4.640
4.710
4.400
4.500
577,967
-0.14(-3.02%)
Oct 28, 2019
4.500
4.760
4.400
4.640
911,286
+0.17(+3.80%)
Oct 25, 2019
4.270
4.500
4.270
4.470
381,700
+0.20(+4.68%)
Oct 24, 2019
4.310
4.400
4.220
4.270
266,484
-0.03(-0.70%)
Oct 23, 2019
4.390
4.440
4.170
4.300
357,235
-0.04(-0.92%)
Oct 22, 2019
4.420
4.520
4.260
4.340
396,102
-0.07(-1.59%)
Oct 21, 2019
4.470
4.560
4.360
4.410
342,253
-0.08(-1.78%)
Oct 18, 2019
4.580
4.630
4.380
4.490
551,300
-0.14(-3.02%)
Oct 17, 2019
4.780
4.790
4.550
4.630
425,453
-0.11(-2.32%)
Oct 16, 2019
4.800
4.830
4.710
4.740
723,516
-0.09(-1.86%)
Oct 15, 2019
4.870
4.880
4.750
4.830
511,954
+0.14(+2.99%)
Oct 14, 2019
4.550
4.880
4.550
4.690
371,447
+0.13(+2.85%)
Oct 11, 2019
4.540
4.620
4.471
4.560
360,400
+0.08(+1.79%)
Oct 10, 2019
4.460
4.560
4.410
4.480
217,788
-0.02(-0.44%)
Oct 09, 2019
4.750
4.830
4.390
4.500
833,173
-0.24(-5.06%)
Oct 08, 2019
4.970
4.970
4.700
4.740
357,997
-0.27(-5.39%)
Oct 07, 2019
5.010
5.020
4.860
5.010
372,763
+0.01(+0.20%)
Oct 04, 2019
5.020
5.045
4.830
5.000
368,000
-0.05(-0.99%)
Oct 03, 2019
5.150
5.200
4.950
5.050
432,684
-0.06(-1.17%)
Oct 02, 2019
4.950
5.180
4.770
5.110
933,611
+0.10(+2.00%)
Oct 01, 2019
4.980
5.150
4.900
5.010
384,471
-0.01(-0.20%)
Sep 30, 2019
5.630
5.670
5.000
5.020
1,082,209
-0.62(-10.91%)
Sep 27, 2019
5.890
6.069
5.500
5.635
639,300
-0.32(-5.29%)
Sep 26, 2019
6.220
6.327
5.830
5.950
504,829
-0.34(-5.41%)
Sep 25, 2019
6.360
6.620
6.200
6.290
607,858
-0.05(-0.79%)
Sep 24, 2019
6.350
6.470
6.100
6.340
602,461
+0.00(+0.00%)
Sep 23, 2019
6.560
6.630
6.200
6.340
487,755
-0.21(-3.21%)
Sep 20, 2019
6.800
6.849
6.430
6.550
535,000
-0.20(-2.96%)
Sep 19, 2019
6.630
7.140
6.630
6.750
584,658
+0.01(+0.15%)
Sep 18, 2019
6.870
6.900
6.650
6.740
642,239
-0.01(-0.15%)
Sep 17, 2019
7.640
7.650
6.700
6.750
1,212,108
-0.82(-10.83%)
Sep 16, 2019
6.360
7.700
6.320
7.570
1,827,996
+1.25(+19.78%)
Sep 13, 2019
5.620
6.470
5.610
6.320
1,237,600
+0.61(+10.68%)
Sep 12, 2019
5.770
5.800
5.550
5.710
256,573
-0.03(-0.52%)
Sep 11, 2019
5.300
5.800
5.300
5.740
931,137
+0.36(+6.69%)
Sep 10, 2019
5.320
5.490
5.260
5.380
584,104
-0.06(-1.10%)
Sep 09, 2019
5.510
5.630
5.350
5.440
539,118
-0.06(-1.09%)
Sep 06, 2019
5.310
5.730
5.230
5.500
766,100
+0.20(+3.77%)
Sep 05, 2019
5.510
5.600
5.270
5.300
764,020
-0.24(-4.33%)
Sep 04, 2019
5.840
5.840
5.510
5.540
576,007
-0.19(-3.32%)
Sep 03, 2019
5.920
5.940
5.680
5.730
535,401
-0.24(-4.02%)
Aug 30, 2019
6.210
6.210
5.900
5.970
423,900
-0.23(-3.71%)
Aug 29, 2019
6.250
6.320
6.080
6.200
378,756
-0.02(-0.32%)
Aug 28, 2019
6.230
6.390
6.170
6.220
467,638
-0.08(-1.27%)
Aug 27, 2019
6.330
6.330
6.170
6.300
508,611
-0.01(-0.16%)
Aug 26, 2019
6.270
6.450
6.100
6.310
504,613
+0.07(+1.20%)
Aug 23, 2019
6.530
6.649
6.050
6.235
633,200
-0.39(-5.96%)
Aug 22, 2019
6.850
6.950
6.460
6.630
685,058
-0.20(-2.93%)
Aug 21, 2019
6.750
6.990
6.530
6.830
942,569
+0.16(+2.40%)
Aug 20, 2019
7.020
7.050
6.430
6.670
1,569,155
-0.62(-8.50%)
Aug 19, 2019
8.100
8.450
7.000
7.290
3,697,584
-0.55(-7.02%)
Aug 16, 2019
6.780
8.240
6.700
7.840
5,612,100
+1.22(+18.43%)
Aug 15, 2019
5.950
6.890
5.540
6.620
3,309,202
+0.58(+9.60%)
Aug 14, 2019
4.470
6.500
4.250
6.040
6,809,652
+1.74(+40.47%)
Aug 13, 2019
4.050
4.400
4.010
4.300
620,152
+0.28(+6.97%)
Aug 12, 2019
4.140
4.270
4.020
4.020
382,107
-0.13(-3.13%)
Aug 09, 2019
4.400
4.402
4.070
4.150
571,000
-0.22(-5.03%)
Aug 08, 2019
4.550
4.580
4.200
4.370
714,587
-0.25(-5.41%)
Aug 07, 2019
4.700
4.730
4.550
4.620
331,926
-0.14(-2.94%)
Aug 06, 2019
4.410
4.760
4.250
4.760
533,357
+0.41(+9.43%)
Aug 05, 2019
4.350
4.390
4.190
4.350
347,590
+0.01(+0.23%)
Aug 02, 2019
4.560
4.560
4.270
4.340
375,900
-0.20(-4.41%)
Aug 01, 2019
4.280
4.600
4.260
4.540
614,819
+0.23(+5.34%)
Jul 31, 2019
4.370
4.470
4.250
4.310
376,565
-0.02(-0.46%)
Jul 30, 2019
4.080
4.434
4.070
4.330
501,787
+0.17(+4.09%)
Jul 29, 2019
4.220
4.230
4.070
4.160
501,529
-0.09(-2.12%)
Jul 26, 2019
4.340
4.427
4.240
4.250
532,700
-0.13(-2.97%)
Jul 25, 2019
4.650
4.650
4.380
4.380
425,177
-0.25(-5.40%)
Jul 24, 2019
4.500
4.640
4.460
4.630
237,442
+0.10(+2.21%)
Jul 23, 2019
4.560
4.750
4.500
4.530
515,727
-0.07(-1.52%)
Jul 22, 2019
4.560
4.650
4.520
4.600
375,108
-0.01(-0.22%)
Jul 19, 2019
4.700
4.700
4.500
4.610
411,400
-0.03(-0.65%)
Jul 18, 2019
4.500
4.700
4.460
4.640
455,281
+0.10(+2.20%)
Jul 17, 2019
4.660
4.710
4.530
4.540
440,100
-0.11(-2.37%)
Jul 16, 2019
4.670
4.730
4.380
4.650
821,360
-0.07(-1.48%)
Jul 15, 2019
4.900
4.950
4.650
4.720
831,771
-0.18(-3.67%)
Jul 12, 2019
4.980
5.090
4.890
4.900
432,300
-0.12(-2.39%)
Jul 11, 2019
5.130
5.130
4.960
5.020
412,363
-0.11(-2.14%)
Jul 10, 2019
5.120
5.210
4.980
5.130
538,441
+0.01(+0.20%)
Jul 09, 2019
4.940
5.150
4.840
5.120
505,329
+0.15(+3.02%)
Jul 08, 2019
5.060
5.130
4.860
4.970
539,138
-0.16(-3.12%)
Jul 05, 2019
5.190
5.210
5.030
5.130
501,900
+0.05(+0.98%)
Jul 03, 2019
5.670
5.670
5.050
5.080
810,400
-0.59(-10.41%)
Jul 02, 2019
5.650
5.800
5.550
5.670
838,835
-0.02(-0.35%)
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.