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
Bellerophon Ther Com
(NQ:
BLPH
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 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 (%)
Jun 30, 2020
12.86
13.01
12.48
12.55
106,501
-0.41(-3.16%)
Jun 29, 2020
12.48
13.11
12.20
12.96
224,605
+0.16(+1.25%)
Jun 26, 2020
12.54
13.23
12.41
12.80
728,400
+0.22(+1.75%)
Jun 25, 2020
12.49
12.76
12.23
12.58
245,098
+0.02(+0.16%)
Jun 24, 2020
12.99
13.07
12.44
12.56
250,693
-0.64(-4.85%)
Jun 23, 2020
13.03
13.24
12.77
13.20
170,392
+0.20(+1.54%)
Jun 22, 2020
13.18
13.38
12.92
13.00
135,765
-0.28(-2.11%)
Jun 19, 2020
13.50
13.74
13.12
13.28
309,000
-0.21(-1.56%)
Jun 18, 2020
13.18
13.51
13.02
13.49
160,553
+0.12(+0.90%)
Jun 17, 2020
13.70
13.89
13.18
13.37
180,500
-0.47(-3.40%)
Jun 16, 2020
12.98
13.93
12.78
13.84
327,803
+0.92(+7.12%)
Jun 15, 2020
12.20
13.45
12.20
12.92
188,752
+0.32(+2.54%)
Jun 12, 2020
13.00
13.20
12.21
12.60
184,500
+0.11(+0.88%)
Jun 11, 2020
12.62
12.77
11.85
12.49
320,537
-0.33(-2.57%)
Jun 10, 2020
13.50
13.50
12.65
12.82
119,555
-0.12(-0.93%)
Jun 09, 2020
13.15
13.24
12.57
12.94
205,360
+0.07(+0.54%)
Jun 08, 2020
12.78
13.26
12.68
12.87
243,336
+0.08(+0.63%)
Jun 05, 2020
13.02
13.20
12.56
12.79
257,900
-0.36(-2.74%)
Jun 04, 2020
13.56
13.95
12.50
13.15
402,383
-0.62(-4.50%)
Jun 03, 2020
13.22
13.81
13.00
13.77
194,606
+0.63(+4.79%)
Jun 02, 2020
13.64
13.70
13.07
13.14
268,788
-0.52(-3.81%)
Jun 01, 2020
13.96
14.49
13.57
13.66
209,233
-0.52(-3.67%)
May 29, 2020
13.72
14.23
13.48
14.18
138,600
+0.25(+1.79%)
May 28, 2020
14.05
14.54
13.71
13.93
184,886
-0.22(-1.55%)
May 27, 2020
13.74
14.20
12.83
14.15
261,937
+0.44(+3.21%)
May 26, 2020
14.88
14.95
13.61
13.71
356,881
-1.16(-7.80%)
May 22, 2020
13.90
15.07
13.33
14.87
382,700
+1.10(+7.99%)
May 21, 2020
13.99
14.25
13.60
13.77
310,738
-0.04(-0.29%)
May 20, 2020
13.40
14.00
13.15
13.81
565,145
+0.81(+6.23%)
May 19, 2020
14.00
14.00
12.99
13.00
1,895,252
-3.16(-19.55%)
May 18, 2020
16.90
17.22
15.40
16.16
358,506
-0.69(-4.09%)
May 15, 2020
17.68
17.76
15.61
16.85
274,200
-0.85(-4.80%)
May 14, 2020
17.72
18.19
16.54
17.70
192,081
+0.00(+0.00%)
May 13, 2020
19.22
19.40
16.87
17.70
327,173
-1.36(-7.14%)
May 12, 2020
20.66
21.28
18.76
19.06
367,209
-1.22(-6.02%)
May 11, 2020
19.95
20.68
18.26
20.28
1,127,284
+3.27(+19.22%)
May 08, 2020
16.95
17.08
16.09
17.01
321,000
+0.23(+1.37%)
May 07, 2020
17.20
17.33
16.60
16.78
115,307
-0.30(-1.76%)
May 06, 2020
16.71
17.50
16.68
17.08
171,205
+0.36(+2.15%)
May 05, 2020
16.70
17.35
16.40
16.72
234,285
+0.06(+0.36%)
May 04, 2020
15.63
16.66
15.50
16.66
164,314
+0.76(+4.78%)
May 01, 2020
14.70
16.45
14.59
15.90
184,600
+0.92(+6.14%)
Apr 30, 2020
14.50
15.00
13.93
14.98
225,684
+0.18(+1.18%)
Apr 29, 2020
15.68
15.68
14.32
14.80
255,550
-0.16(-1.04%)
Apr 28, 2020
16.59
16.70
14.75
14.96
328,745
-1.69(-10.15%)
Apr 27, 2020
16.80
17.00
16.02
16.65
190,967
-0.11(-0.66%)
Apr 24, 2020
17.84
18.09
16.07
16.76
520,100
-0.64(-3.68%)
Apr 23, 2020
16.00
17.40
15.63
17.40
587,153
+2.48(+16.62%)
Apr 22, 2020
13.84
15.34
13.35
14.92
523,591
+1.69(+12.77%)
Apr 21, 2020
13.27
13.89
12.75
13.23
180,956
-0.13(-0.97%)
Apr 20, 2020
12.94
13.90
12.71
13.36
242,052
+0.02(+0.15%)
Apr 17, 2020
12.60
13.48
12.22
13.34
293,500
+0.62(+4.87%)
Apr 16, 2020
12.36
13.00
12.23
12.72
167,722
+0.13(+1.03%)
Apr 15, 2020
12.69
12.78
11.93
12.59
284,797
-0.37(-2.85%)
Apr 14, 2020
14.25
14.29
12.38
12.96
914,060
+1.05(+8.82%)
Apr 13, 2020
11.50
12.00
10.80
11.91
456,074
+0.49(+4.29%)
Apr 09, 2020
11.00
11.69
10.50
11.42
294,300
+0.22(+1.96%)
Apr 08, 2020
12.44
12.89
10.96
11.20
597,698
-1.09(-8.87%)
Apr 07, 2020
9.750
12.42
9.600
12.29
665,950
+2.05(+20.02%)
Apr 06, 2020
10.39
10.75
9.810
10.24
333,668
-0.05(-0.49%)
Apr 03, 2020
10.34
10.50
9.700
10.29
273,000
+0.23(+2.29%)
Apr 02, 2020
10.30
10.84
9.550
10.06
466,843
+0.63(+6.68%)
Apr 01, 2020
10.24
10.38
9.010
9.430
648,947
-1.53(-13.96%)
Mar 31, 2020
11.78
12.40
10.50
10.96
927,838
-1.34(-10.89%)
Mar 30, 2020
20.31
21.00
11.61
12.30
5,265,102
-0.37(-2.92%)
Mar 27, 2020
11.04
13.00
10.55
12.67
324,400
+1.30(+11.43%)
Mar 26, 2020
11.20
12.20
10.33
11.37
300,296
-0.62(-5.17%)
Mar 25, 2020
9.200
13.46
8.440
11.99
1,252,489
+2.79(+30.33%)
Mar 24, 2020
12.41
12.60
8.770
9.200
735,715
-2.92(-24.09%)
Mar 23, 2020
14.00
14.75
11.00
12.12
1,573,453
-5.88(-32.67%)
Mar 20, 2020
25.62
26.00
14.78
18.00
9,427,300
+14.61(+430.97%)
Mar 19, 2020
3.220
3.900
3.186
3.390
49,549
-0.02(-0.59%)
Mar 18, 2020
4.290
4.410
3.213
3.410
156,134
-1.03(-23.20%)
Mar 17, 2020
4.470
4.509
4.240
4.440
16,361
-0.13(-2.84%)
Mar 16, 2020
5.010
5.240
4.570
4.570
32,051
-0.93(-16.91%)
Mar 13, 2020
5.580
6.770
5.250
5.500
41,800
+0.09(+1.66%)
Mar 12, 2020
5.740
5.740
5.290
5.410
47,042
-0.88(-13.99%)
Mar 11, 2020
6.440
6.924
6.060
6.290
53,913
-0.40(-5.98%)
Mar 10, 2020
7.510
7.963
6.665
6.690
64,051
-0.42(-5.91%)
Mar 09, 2020
8.000
8.490
7.080
7.110
45,418
-1.21(-14.54%)
Mar 06, 2020
8.280
8.452
7.921
8.320
77,000
+0.01(+0.12%)
Mar 05, 2020
8.130
8.610
7.810
8.310
60,386
+0.02(+0.24%)
Mar 04, 2020
7.330
8.500
7.330
8.290
101,866
+0.92(+12.48%)
Mar 03, 2020
7.060
7.625
6.950
7.370
80,483
+0.30(+4.24%)
Mar 02, 2020
6.970
7.665
6.790
7.070
45,924
+0.07(+1.00%)
Feb 28, 2020
8.310
8.320
6.529
7.000
105,800
-1.36(-16.27%)
Feb 27, 2020
8.930
8.930
7.733
8.360
102,394
-0.49(-5.54%)
Feb 26, 2020
7.520
8.950
7.520
8.850
245,488
+1.30(+17.22%)
Feb 25, 2020
7.450
8.110
7.300
7.550
147,642
+0.05(+0.67%)
Feb 24, 2020
8.000
8.100
7.310
7.500
128,777
-0.49(-6.13%)
Feb 21, 2020
7.660
8.380
7.100
7.990
410,600
+0.27(+3.50%)
Feb 20, 2020
7.990
8.900
7.510
7.720
603,887
-0.39(-4.81%)
Feb 19, 2020
9.310
10.70
7.300
8.110
5,112,429
-1.09(-11.85%)
Feb 18, 2020
6.350
11.98
5.450
9.200
23,762,576
+5.77(+168.22%)
Feb 14, 2020
3.630
3.670
3.260
3.430
86,000
-0.21(-5.77%)
Feb 13, 2020
3.990
5.260
3.540
3.640
755,987
-0.34(-8.54%)
Feb 12, 2020
3.800
3.990
3.550
3.980
82,314
+0.12(+3.11%)
Feb 11, 2020
3.910
4.000
3.800
3.860
48,546
-0.14(-3.38%)
Feb 10, 2020
3.770
4.480
3.770
3.995
55,225
-0.19(-4.43%)
Feb 07, 2020
5.100
5.248
4.050
4.181
86,606
-0.92(-18.03%)
Feb 06, 2020
5.100
5.250
4.950
5.100
12,220
-0.06(-1.25%)
Feb 05, 2020
5.100
5.399
5.098
5.165
7,207
-0.01(-0.15%)
Feb 04, 2020
5.252
5.471
4.995
5.172
13,626
-0.08(-1.49%)
Feb 03, 2020
5.250
5.376
5.250
5.250
3,198
-0.01(-0.23%)
Jan 31, 2020
5.250
5.274
5.250
5.262
17,773
+0.00(+0.06%)
Jan 30, 2020
5.400
5.427
5.250
5.259
7,413
+0.01(+0.17%)
Jan 29, 2020
5.550
5.550
5.250
5.250
17,901
-0.11(-1.96%)
Jan 28, 2020
5.700
5.700
5.250
5.355
19,271
-0.25(-4.55%)
Jan 27, 2020
5.550
5.805
5.327
5.610
6,370
+0.06(+1.05%)
Jan 24, 2020
5.998
6.149
5.250
5.551
24,586
-0.45(-7.45%)
Jan 23, 2020
6.105
6.149
5.700
5.998
16,025
-0.11(-1.72%)
Jan 22, 2020
6.000
6.150
5.709
6.104
16,522
-0.04(-0.73%)
Jan 21, 2020
5.861
6.300
5.850
6.149
44,541
+0.30(+5.10%)
Jan 17, 2020
5.995
6.146
5.667
5.850
20,413
+0.00(+0.00%)
Jan 16, 2020
5.250
6.150
5.250
5.850
66,675
+0.59(+11.27%)
Jan 15, 2020
5.250
5.355
5.250
5.258
11,764
+0.01(+0.14%)
Jan 14, 2020
5.400
5.400
5.250
5.250
13,749
-0.17(-3.13%)
Jan 13, 2020
5.250
5.420
5.248
5.420
24,121
+0.17(+3.23%)
Jan 10, 2020
5.025
5.400
4.904
5.250
106,933
+0.30(+6.06%)
Jan 09, 2020
5.100
5.100
4.950
4.950
24,628
-0.15(-2.94%)
Jan 08, 2020
5.250
5.325
4.965
5.100
29,912
-0.15(-2.86%)
Jan 07, 2020
5.545
5.550
5.220
5.250
38,242
-0.15(-2.78%)
Jan 06, 2020
5.550
5.610
5.175
5.400
34,912
+0.04(+0.84%)
Jan 03, 2020
5.250
5.670
5.175
5.355
67,560
+0.11(+2.00%)
Jan 02, 2020
5.400
5.550
5.100
5.250
59,403
+0.00(+0.09%)
Dec 31, 2019
5.205
5.399
5.100
5.245
32,480
+0.15(+2.85%)
Dec 30, 2019
5.280
5.341
4.995
5.100
44,336
-0.21(-3.90%)
Dec 27, 2019
5.345
5.535
5.100
5.307
29,926
-0.06(-1.12%)
Dec 26, 2019
5.505
5.535
5.268
5.367
28,042
-0.11(-1.97%)
Dec 24, 2019
5.250
5.550
5.100
5.475
26,126
+0.37(+7.26%)
Dec 23, 2019
4.950
5.250
4.950
5.104
17,583
+0.14(+2.81%)
Dec 20, 2019
4.952
5.370
4.877
4.965
110,986
-0.29(-5.43%)
Dec 19, 2019
5.250
5.400
4.950
5.250
67,597
+0.28(+5.64%)
Dec 18, 2019
5.817
5.982
4.815
4.970
113,042
-0.72(-12.59%)
Dec 17, 2019
8.523
9.243
5.550
5.685
693,342
-0.69(-10.82%)
Dec 16, 2019
6.264
6.450
6.000
6.375
14,957
+0.13(+2.04%)
Dec 13, 2019
6.300
6.315
6.075
6.247
4,393
+0.20(+3.27%)
Dec 12, 2019
6.300
6.375
6.050
6.050
6,464
-0.40(-6.21%)
Dec 11, 2019
6.450
6.750
6.300
6.450
8,711
+0.07(+1.08%)
Dec 10, 2019
6.470
6.510
6.349
6.381
2,385
-0.10(-1.53%)
Dec 09, 2019
6.304
6.480
6.177
6.480
18,381
+0.25(+4.07%)
Dec 06, 2019
6.301
6.501
6.143
6.226
7,620
+0.22(+3.75%)
Dec 05, 2019
6.045
6.300
6.000
6.002
4,410
+0.00(+0.03%)
Dec 04, 2019
6.150
6.150
5.850
6.000
1,879
+0.00(+0.03%)
Dec 03, 2019
6.615
6.750
5.910
5.998
25,730
-0.55(-8.45%)
Dec 02, 2019
6.390
7.350
6.255
6.552
42,543
+0.12(+1.87%)
Nov 29, 2019
6.450
6.450
6.378
6.432
1,233
+0.09(+1.44%)
Nov 27, 2019
6.109
6.600
5.777
6.340
21,766
+0.44(+7.39%)
Nov 26, 2019
5.745
6.420
5.625
5.904
3,238
+0.14(+2.50%)
Nov 25, 2019
5.700
6.450
5.700
5.760
48,347
+0.06(+1.05%)
Nov 22, 2019
5.438
5.848
5.250
5.700
11,006
+0.23(+4.25%)
Nov 21, 2019
5.505
5.775
5.250
5.468
7,605
-0.07(-1.22%)
Nov 20, 2019
5.250
5.775
5.250
5.535
3,391
-0.20(-3.50%)
Nov 19, 2019
5.478
5.850
5.478
5.736
12,575
+0.23(+4.22%)
Nov 18, 2019
5.250
5.550
5.100
5.503
5,479
+0.40(+7.91%)
Nov 15, 2019
5.850
5.992
4.680
5.100
45,786
-1.18(-18.82%)
Nov 14, 2019
6.318
6.318
6.000
6.282
2,985
-0.02(-0.29%)
Nov 13, 2019
6.300
6.600
5.998
6.300
9,164
-0.26(-4.00%)
Nov 12, 2019
6.750
6.750
6.468
6.562
3,793
-0.17(-2.54%)
Nov 11, 2019
6.750
6.795
6.450
6.734
1,719
-0.02(-0.24%)
Nov 08, 2019
6.600
6.795
6.375
6.750
8,193
+0.22(+3.31%)
Nov 07, 2019
6.649
6.855
6.525
6.534
3,083
-0.32(-4.68%)
Nov 06, 2019
6.803
7.016
6.466
6.855
8,053
-0.03(-0.46%)
Nov 05, 2019
6.600
7.199
6.532
6.886
10,493
+0.36(+5.54%)
Nov 04, 2019
6.373
6.900
6.321
6.525
6,598
+0.08(+1.16%)
Nov 01, 2019
6.300
6.750
6.300
6.450
5,226
-0.31(-4.61%)
Oct 31, 2019
6.386
6.900
6.300
6.762
3,559
+0.39(+6.05%)
Oct 30, 2019
6.896
7.335
6.150
6.377
39,792
-0.37(-5.53%)
Oct 29, 2019
6.270
7.140
6.270
6.750
25,869
+1.20(+21.59%)
Oct 28, 2019
6.899
7.019
5.550
5.551
37,286
-1.05(-15.89%)
Oct 25, 2019
7.200
7.350
6.459
6.600
14,646
-0.63(-8.71%)
Oct 24, 2019
8.550
9.000
7.050
7.230
62,859
-1.27(-14.92%)
Oct 23, 2019
7.939
8.610
7.350
8.498
25,394
-0.11(-1.31%)
Oct 22, 2019
7.950
8.625
7.800
8.610
37,591
+1.11(+14.80%)
Oct 21, 2019
7.485
7.801
7.441
7.500
20,993
+0.15(+2.04%)
Oct 18, 2019
7.350
7.485
7.160
7.350
4,073
+0.03(+0.43%)
Oct 17, 2019
7.155
7.485
6.975
7.319
9,372
+0.15(+2.14%)
Oct 16, 2019
6.900
7.269
6.465
7.165
46,160
+0.27(+3.85%)
Oct 15, 2019
7.350
7.500
6.900
6.900
5,383
-0.15(-2.13%)
Oct 14, 2019
6.867
7.350
6.867
7.050
25,266
+0.31(+4.61%)
Oct 11, 2019
6.992
7.350
6.600
6.739
5,440
-0.16(-2.33%)
Oct 10, 2019
7.027
7.047
6.900
6.900
1,796
-0.07(-1.08%)
Oct 09, 2019
6.750
7.200
6.750
6.975
2,889
+0.15(+2.18%)
Oct 08, 2019
6.705
7.200
6.600
6.827
11,069
+0.23(+3.43%)
Oct 07, 2019
6.930
6.930
6.450
6.600
4,807
-0.15(-2.22%)
Oct 04, 2019
7.050
7.500
6.600
6.750
10,020
-0.30(-4.26%)
Oct 03, 2019
7.464
7.950
6.483
7.050
7,115
-0.15(-2.10%)
Oct 02, 2019
7.800
8.082
7.202
7.202
1,043
-0.58(-7.51%)
Oct 01, 2019
7.350
7.800
7.230
7.787
3,917
+0.56(+7.67%)
Sep 30, 2019
7.500
8.177
7.231
7.231
4,686
+0.03(+0.44%)
Sep 27, 2019
7.500
7.875
6.332
7.200
31,900
-0.30(-4.00%)
Sep 26, 2019
8.085
8.273
7.202
7.500
8,751
-0.38(-4.76%)
Sep 25, 2019
8.213
8.475
7.605
7.875
10,618
-0.38(-4.55%)
Sep 24, 2019
8.473
8.850
7.980
8.250
11,382
-0.23(-2.67%)
Sep 23, 2019
8.879
9.000
8.447
8.476
5,670
-0.39(-4.40%)
Sep 20, 2019
8.715
8.867
8.415
8.867
5,760
+0.11(+1.30%)
Sep 19, 2019
8.806
9.150
8.415
8.752
2,666
-0.10(-1.10%)
Sep 18, 2019
9.150
9.450
8.850
8.850
12,142
-0.13(-1.47%)
Sep 17, 2019
8.873
9.300
8.730
8.982
6,295
+0.25(+2.87%)
Sep 16, 2019
9.149
9.300
8.625
8.732
10,668
-0.12(-1.34%)
Sep 13, 2019
9.000
9.450
8.700
8.850
29,106
+0.15(+1.74%)
Sep 12, 2019
8.271
9.000
8.271
8.698
13,492
+0.45(+5.42%)
Sep 11, 2019
8.625
8.745
8.025
8.252
13,082
+0.45(+5.77%)
Sep 10, 2019
7.649
8.160
7.649
7.801
13,695
+0.16(+2.12%)
Sep 09, 2019
7.856
7.990
7.500
7.639
5,733
-0.29(-3.71%)
Sep 06, 2019
8.220
8.220
7.344
7.934
11,546
-0.24(-2.97%)
Sep 05, 2019
8.550
8.552
7.950
8.177
7,102
-0.17(-2.07%)
Sep 04, 2019
8.235
8.549
8.235
8.349
2,409
+0.11(+1.38%)
Sep 03, 2019
8.250
8.400
7.650
8.235
6,762
-0.35(-4.10%)
Aug 30, 2019
8.498
8.850
8.403
8.588
2,433
-0.06(-0.73%)
Aug 29, 2019
8.700
9.150
8.550
8.650
3,814
-0.05(-0.57%)
Aug 28, 2019
8.775
9.300
8.325
8.700
27,893
+0.03(+0.31%)
Aug 27, 2019
8.899
9.150
8.400
8.673
5,947
-0.33(-3.63%)
Aug 26, 2019
8.700
9.000
8.400
9.000
7,001
+0.38(+4.35%)
Aug 23, 2019
9.174
9.375
8.625
8.625
11,680
-0.53(-5.74%)
Aug 22, 2019
9.550
9.750
9.113
9.150
10,069
-0.47(-4.90%)
Aug 21, 2019
9.348
9.747
9.300
9.621
2,879
+0.32(+3.45%)
Aug 20, 2019
9.300
9.750
9.300
9.300
6,239
-0.30(-3.12%)
Aug 19, 2019
9.750
9.900
9.450
9.600
12,458
-0.35(-3.48%)
Aug 16, 2019
10.14
10.46
9.150
9.947
11,033
+0.10(+0.99%)
Aug 15, 2019
10.15
10.50
9.600
9.849
8,153
-0.39(-3.84%)
Aug 14, 2019
10.26
10.50
9.165
10.24
7,449
+0.19(+1.91%)
Aug 13, 2019
10.50
10.95
10.05
10.05
22,657
-0.60(-5.63%)
Aug 12, 2019
10.13
10.65
9.810
10.65
13,642
+0.48(+4.69%)
Aug 09, 2019
9.927
10.50
9.705
10.17
11,973
+0.42(+4.34%)
Aug 08, 2019
9.915
10.50
9.375
9.750
6,538
-0.18(-1.80%)
Aug 07, 2019
10.47
10.52
9.826
9.928
13,873
-0.57(-5.46%)
Aug 06, 2019
10.35
10.80
9.750
10.50
30,575
+0.15(+1.46%)
Aug 05, 2019
10.09
10.50
9.820
10.35
12,546
+0.60(+6.15%)
Aug 02, 2019
9.900
10.09
9.598
9.750
12,206
+0.31(+3.31%)
Aug 01, 2019
9.450
10.95
9.150
9.438
39,391
+0.29(+3.15%)
Jul 31, 2019
9.300
9.600
9.150
9.150
3,325
-0.15(-1.61%)
Jul 30, 2019
9.150
9.525
9.150
9.300
8,949
+0.15(+1.64%)
Jul 29, 2019
9.450
9.900
9.150
9.150
1,599
-0.25(-2.71%)
Jul 26, 2019
9.480
9.750
9.375
9.405
3,046
-0.12(-1.26%)
Jul 25, 2019
9.665
9.665
9.450
9.525
5,678
-0.06(-0.63%)
Jul 24, 2019
9.620
9.665
9.453
9.585
1,532
-0.04(-0.47%)
Jul 23, 2019
9.677
9.900
9.450
9.630
3,034
-0.11(-1.09%)
Jul 22, 2019
10.35
10.35
9.615
9.736
4,364
-0.00(-0.03%)
Jul 19, 2019
10.60
11.25
9.345
9.739
27,560
-0.91(-8.55%)
Jul 18, 2019
9.900
10.95
9.852
10.65
27,926
+0.97(+10.08%)
Jul 17, 2019
9.479
9.900
9.395
9.675
10,730
+0.18(+1.88%)
Jul 16, 2019
9.450
9.600
9.366
9.496
1,910
+0.10(+1.04%)
Jul 15, 2019
9.300
9.675
9.300
9.399
794
+0.10(+1.06%)
Jul 12, 2019
9.600
9.600
9.300
9.300
3,700
-0.30(-3.12%)
Jul 11, 2019
9.675
9.675
9.165
9.600
2,482
+0.13(+1.35%)
Jul 10, 2019
9.373
9.690
9.373
9.473
2,308
+0.10(+1.06%)
Jul 09, 2019
9.421
9.750
9.373
9.373
4,795
-0.00(-0.02%)
Jul 08, 2019
9.750
9.750
9.375
9.375
1,635
-0.02(-0.16%)
Jul 05, 2019
9.242
9.900
9.195
9.390
1,726
+0.09(+0.97%)
Jul 03, 2019
9.021
9.900
9.021
9.300
10,066
+0.23(+2.48%)
Jul 02, 2019
9.607
9.607
8.716
9.075
7,351
-0.08(-0.82%)
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.