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
Anavex Lf SC
(NQ:
AVXL
)
3.730
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 13, 2024
3.820
3.830
3.650
3.730
752,460
-0.02(-0.53%)
Jun 12, 2024
3.820
4.010
3.710
3.750
1,279,439
+0.05(+1.35%)
Jun 11, 2024
3.750
3.775
3.655
3.700
1,608,464
-0.09(-2.37%)
Jun 10, 2024
3.840
3.870
3.690
3.790
1,870,905
-0.08(-2.07%)
Jun 07, 2024
3.980
4.070
3.870
3.870
702,147
-0.16(-3.97%)
Jun 06, 2024
4.150
4.150
3.970
4.030
792,488
-0.13(-3.12%)
Jun 05, 2024
4.130
4.170
4.065
4.160
842,501
+0.04(+0.97%)
Jun 04, 2024
4.000
4.210
3.980
4.120
760,269
+0.10(+2.49%)
Jun 03, 2024
4.160
4.210
3.935
4.020
1,093,501
-0.04(-0.99%)
May 31, 2024
4.170
4.225
4.030
4.060
3,048,229
-0.08(-1.93%)
May 30, 2024
3.970
4.145
3.925
4.140
841,743
+0.25(+6.43%)
May 29, 2024
4.020
4.020
3.890
3.890
776,402
-0.18(-4.42%)
May 28, 2024
4.060
4.090
3.980
4.070
794,710
+0.07(+1.75%)
May 24, 2024
4.180
4.210
3.955
4.000
854,898
-0.17(-4.08%)
May 23, 2024
4.500
4.510
4.105
4.170
1,199,930
-0.33(-7.33%)
May 22, 2024
4.330
4.565
4.300
4.500
796,970
+0.15(+3.45%)
May 21, 2024
4.410
4.477
4.300
4.350
728,903
-0.08(-1.81%)
May 20, 2024
4.590
4.594
4.410
4.430
618,464
-0.12(-2.64%)
May 17, 2024
4.560
4.660
4.430
4.550
942,737
+0.05(+1.11%)
May 16, 2024
4.550
4.670
4.435
4.500
880,149
+0.01(+0.22%)
May 15, 2024
4.450
4.589
4.400
4.490
1,472,707
+0.18(+4.18%)
May 14, 2024
4.040
4.460
4.030
4.310
1,449,520
+0.32(+8.02%)
May 13, 2024
3.850
4.260
3.850
3.990
1,105,710
+0.18(+4.72%)
May 10, 2024
3.880
3.920
3.745
3.810
887,093
-0.07(-1.80%)
May 09, 2024
3.720
3.930
3.580
3.880
1,001,710
+0.17(+4.58%)
May 08, 2024
3.760
3.795
3.650
3.710
1,009,988
-0.13(-3.39%)
May 07, 2024
3.860
3.950
3.760
3.840
876,789
+0.00(+0.00%)
May 06, 2024
3.870
3.870
3.760
3.840
673,063
-0.01(-0.26%)
May 03, 2024
3.890
3.980
3.820
3.850
872,311
+0.09(+2.39%)
May 02, 2024
3.730
3.770
3.625
3.760
743,276
+0.08(+2.17%)
May 01, 2024
3.660
3.850
3.530
3.680
1,434,802
+0.03(+0.82%)
Apr 30, 2024
3.600
3.745
3.540
3.650
882,437
+0.00(+0.00%)
Apr 29, 2024
3.420
3.745
3.410
3.650
1,161,379
+0.21(+6.10%)
Apr 26, 2024
3.400
3.480
3.370
3.440
949,972
+0.05(+1.47%)
Apr 25, 2024
3.380
3.465
3.250
3.390
1,272,340
-0.02(-0.59%)
Apr 24, 2024
3.710
3.800
3.390
3.410
1,955,785
-0.27(-7.34%)
Apr 23, 2024
3.690
3.910
3.670
3.680
1,365,920
+0.00(+0.00%)
Apr 22, 2024
3.850
3.850
3.640
3.680
1,358,523
-0.10(-2.65%)
Apr 19, 2024
3.760
3.800
3.600
3.780
2,084,020
-0.02(-0.53%)
Apr 18, 2024
4.050
4.080
3.790
3.800
1,659,564
-0.27(-6.63%)
Apr 17, 2024
4.200
4.200
4.020
4.070
1,337,369
-0.05(-1.21%)
Apr 16, 2024
4.150
4.190
4.060
4.120
1,252,081
-0.11(-2.60%)
Apr 15, 2024
4.310
4.364
4.175
4.230
1,085,955
-0.06(-1.51%)
Apr 12, 2024
4.410
4.466
4.160
4.295
1,127,643
-0.16(-3.48%)
Apr 11, 2024
4.300
4.500
4.300
4.450
803,840
+0.16(+3.73%)
Apr 10, 2024
4.230
4.295
4.170
4.290
1,411,524
-0.10(-2.28%)
Apr 09, 2024
4.400
4.445
4.290
4.390
975,661
+0.00(+0.00%)
Apr 08, 2024
4.450
4.510
4.340
4.390
862,071
-0.03(-0.68%)
Apr 05, 2024
4.450
4.520
4.340
4.420
1,115,978
-0.06(-1.34%)
Apr 04, 2024
4.690
4.702
4.460
4.480
1,524,938
-0.14(-3.03%)
Apr 03, 2024
4.520
4.760
4.455
4.620
1,077,147
+0.08(+1.76%)
Apr 02, 2024
4.850
4.865
4.515
4.540
1,470,220
-0.48(-9.56%)
Apr 01, 2024
5.080
5.080
4.875
5.020
819,543
-0.07(-1.38%)
Mar 28, 2024
5.010
5.200
4.981
5.090
978,032
+0.03(+0.59%)
Mar 27, 2024
4.910
5.110
4.800
5.060
932,839
+0.22(+4.55%)
Mar 26, 2024
4.660
5.030
4.615
4.840
1,343,832
+0.29(+6.37%)
Mar 25, 2024
4.660
4.710
4.480
4.550
1,354,802
-0.11(-2.36%)
Mar 22, 2024
5.050
5.080
4.630
4.660
1,299,203
-0.45(-8.81%)
Mar 21, 2024
5.190
5.290
5.100
5.110
1,097,571
-0.01(-0.20%)
Mar 20, 2024
4.850
5.120
4.820
5.120
988,668
+0.28(+5.79%)
Mar 19, 2024
4.850
4.920
4.800
4.840
1,530,213
+0.02(+0.41%)
Mar 18, 2024
5.110
5.150
4.810
4.820
1,534,296
-0.29(-5.68%)
Mar 15, 2024
5.090
5.280
5.080
5.110
6,456,859
-0.03(-0.58%)
Mar 14, 2024
5.340
5.360
5.090
5.140
1,249,399
-0.24(-4.46%)
Mar 13, 2024
5.270
5.573
5.185
5.380
1,302,694
+0.18(+3.46%)
Mar 12, 2024
5.210
5.300
5.080
5.200
1,151,309
+0.01(+0.19%)
Mar 11, 2024
5.430
5.515
5.160
5.190
1,445,521
-0.26(-4.77%)
Mar 08, 2024
5.230
5.480
5.222
5.450
1,139,997
+0.26(+5.01%)
Mar 07, 2024
5.100
5.340
5.030
5.190
1,393,900
+0.17(+3.39%)
Mar 06, 2024
5.080
5.110
4.960
5.020
1,213,021
+0.04(+0.80%)
Mar 05, 2024
5.050
5.150
4.960
4.980
912,985
-0.13(-2.54%)
Mar 04, 2024
5.330
5.350
4.985
5.110
1,002,251
-0.17(-3.22%)
Mar 01, 2024
5.190
5.419
5.125
5.280
990,157
+0.14(+2.72%)
Feb 29, 2024
5.430
5.508
5.115
5.140
1,002,870
-0.16(-3.02%)
Feb 28, 2024
5.260
5.396
5.210
5.300
810,582
-0.03(-0.56%)
Feb 27, 2024
5.020
5.370
4.950
5.330
1,583,655
+0.35(+7.03%)
Feb 26, 2024
4.950
5.050
4.795
4.980
1,608,718
+0.06(+1.22%)
Feb 23, 2024
5.000
5.140
4.870
4.920
1,612,166
-0.09(-1.80%)
Feb 22, 2024
5.070
5.120
4.950
5.010
1,862,197
-0.07(-1.38%)
Feb 21, 2024
5.380
5.440
5.040
5.080
1,359,755
-0.28(-5.22%)
Feb 20, 2024
5.600
5.665
5.320
5.360
1,083,100
-0.31(-5.47%)
Feb 16, 2024
5.740
5.820
5.630
5.670
785,961
-0.16(-2.74%)
Feb 15, 2024
5.880
5.970
5.640
5.830
861,781
-0.01(-0.17%)
Feb 14, 2024
5.680
5.910
5.550
5.840
706,760
+0.26(+4.75%)
Feb 13, 2024
5.940
5.950
5.520
5.575
1,175,038
-0.56(-9.20%)
Feb 12, 2024
5.820
6.150
5.811
6.140
972,260
+0.36(+6.23%)
Feb 09, 2024
5.770
5.830
5.650
5.780
830,613
+0.09(+1.58%)
Feb 08, 2024
5.660
5.800
5.530
5.690
1,129,279
+0.10(+1.79%)
Feb 07, 2024
5.940
6.020
5.470
5.590
1,557,909
-0.20(-3.45%)
Feb 06, 2024
5.310
5.790
5.300
5.790
1,579,930
+0.43(+8.02%)
Feb 05, 2024
5.690
5.710
5.290
5.360
1,812,081
-0.37(-6.46%)
Feb 02, 2024
6.040
6.110
5.703
5.730
1,625,577
-0.42(-6.83%)
Feb 01, 2024
6.000
6.150
5.870
6.150
809,362
+0.18(+3.02%)
Jan 31, 2024
6.270
6.361
5.970
5.970
1,044,379
-0.32(-5.09%)
Jan 30, 2024
6.670
6.670
6.290
6.290
1,027,371
-0.46(-6.81%)
Jan 29, 2024
6.340
6.819
6.250
6.750
976,884
+0.42(+6.64%)
Jan 26, 2024
6.730
6.899
6.310
6.330
1,022,525
-0.31(-4.67%)
Jan 25, 2024
6.580
6.729
6.480
6.640
771,635
+0.06(+0.91%)
Jan 24, 2024
6.730
6.830
6.570
6.580
849,835
-0.02(-0.30%)
Jan 23, 2024
6.700
6.800
6.470
6.600
739,889
+0.00(+0.00%)
Jan 22, 2024
6.090
6.620
6.090
6.600
1,333,210
+0.55(+9.09%)
Jan 19, 2024
6.010
6.100
5.800
6.050
1,209,988
+0.04(+0.67%)
Jan 18, 2024
6.100
6.100
5.900
6.010
729,505
-0.04(-0.66%)
Jan 17, 2024
5.870
6.065
5.750
6.050
791,182
+0.07(+1.17%)
Jan 16, 2024
5.960
6.011
5.785
5.980
1,276,497
-0.01(-0.17%)
Jan 12, 2024
6.030
6.200
5.910
5.990
1,365,632
-0.02(-0.33%)
Jan 11, 2024
6.200
6.200
5.950
6.010
1,561,470
-0.24(-3.84%)
Jan 10, 2024
6.400
6.540
6.190
6.250
1,160,431
-0.16(-2.50%)
Jan 09, 2024
6.460
6.535
6.340
6.410
1,115,042
-0.15(-2.29%)
Jan 08, 2024
5.940
6.560
5.830
6.560
2,035,973
+0.55(+9.15%)
Jan 05, 2024
6.150
6.180
5.940
6.010
2,444,235
-0.28(-4.45%)
Jan 04, 2024
6.590
6.850
6.210
6.290
2,532,394
-0.24(-3.68%)
Jan 03, 2024
6.090
6.931
6.000
6.530
3,362,435
+0.49(+8.02%)
Jan 02, 2024
5.900
6.945
5.800
6.045
9,255,885
-3.27(-35.07%)
Dec 29, 2023
9.580
9.580
9.260
9.310
1,014,673
-0.29(-3.02%)
Dec 28, 2023
9.910
10.07
9.440
9.600
1,269,326
-0.31(-3.13%)
Dec 27, 2023
9.420
9.910
9.360
9.910
1,376,762
+0.53(+5.65%)
Dec 26, 2023
9.080
9.480
8.940
9.380
1,239,682
+0.43(+4.80%)
Dec 22, 2023
8.830
9.400
8.800
8.950
1,267,955
+0.20(+2.29%)
Dec 21, 2023
9.320
9.341
8.500
8.750
1,975,489
-0.10(-1.13%)
Dec 20, 2023
9.950
10.21
8.750
8.850
2,573,364
-1.10(-11.06%)
Dec 19, 2023
9.000
10.45
8.931
9.950
4,293,863
+1.16(+13.20%)
Dec 18, 2023
8.950
9.130
8.699
8.790
1,006,473
-0.05(-0.57%)
Dec 15, 2023
8.870
9.000
8.695
8.840
1,813,185
+0.06(+0.68%)
Dec 14, 2023
8.600
8.900
8.600
8.780
1,331,217
+0.33(+3.91%)
Dec 13, 2023
7.900
8.450
7.840
8.450
1,132,707
+0.56(+7.10%)
Dec 12, 2023
7.850
8.030
7.790
7.890
850,717
-0.02(-0.25%)
Dec 11, 2023
8.010
8.020
7.660
7.910
711,915
-0.05(-0.63%)
Dec 08, 2023
8.120
8.240
7.930
7.960
694,745
-0.17(-2.09%)
Dec 07, 2023
8.020
8.190
7.920
8.130
815,006
+0.12(+1.50%)
Dec 06, 2023
8.090
8.190
7.915
8.010
834,624
+0.06(+0.75%)
Dec 05, 2023
8.150
8.170
7.930
7.950
965,566
-0.25(-3.05%)
Dec 04, 2023
7.610
8.320
7.580
8.200
1,337,015
+0.63(+8.32%)
Dec 01, 2023
7.150
7.620
7.010
7.570
1,070,483
+0.36(+4.99%)
Nov 30, 2023
7.270
7.420
7.072
7.210
1,182,367
+0.12(+1.69%)
Nov 29, 2023
6.880
7.230
6.830
7.090
1,147,671
+0.31(+4.57%)
Nov 28, 2023
6.530
6.860
6.290
6.780
860,092
+0.42(+6.60%)
Nov 27, 2023
6.850
7.000
6.180
6.360
2,262,583
-0.71(-10.04%)
Nov 24, 2023
6.850
7.249
6.810
7.070
676,612
+0.37(+5.52%)
Nov 22, 2023
6.760
6.887
6.535
6.700
948,214
-0.02(-0.30%)
Nov 21, 2023
7.000
7.540
6.700
6.720
2,402,871
-0.28(-4.00%)
Nov 20, 2023
7.000
7.075
6.620
7.000
2,153,131
+0.73(+11.64%)
Nov 17, 2023
6.090
6.330
6.011
6.270
760,821
+0.26(+4.33%)
Nov 16, 2023
6.220
6.220
5.875
6.010
866,084
-0.17(-2.75%)
Nov 15, 2023
6.250
6.540
6.170
6.180
946,968
-0.04(-0.64%)
Nov 14, 2023
6.040
6.240
5.980
6.220
1,182,876
+0.47(+8.17%)
Nov 13, 2023
5.630
5.770
5.470
5.750
711,336
+0.01(+0.17%)
Nov 10, 2023
5.800
5.830
5.550
5.740
733,258
+0.03(+0.53%)
Nov 09, 2023
5.980
6.010
5.650
5.710
1,210,702
-0.26(-4.36%)
Nov 08, 2023
6.210
6.270
5.870
5.970
1,150,779
-0.24(-3.86%)
Nov 07, 2023
5.970
6.230
5.870
6.210
1,360,803
+0.28(+4.72%)
Nov 06, 2023
6.020
6.140
5.840
5.930
773,688
-0.11(-1.82%)
Nov 03, 2023
5.710
6.180
5.600
6.040
1,255,000
+0.35(+6.15%)
Nov 02, 2023
5.620
5.780
5.525
5.690
891,035
+0.07(+1.25%)
Nov 01, 2023
5.570
5.690
5.455
5.620
620,479
+0.04(+0.72%)
Oct 31, 2023
5.450
5.640
5.320
5.580
744,195
+0.08(+1.45%)
Oct 30, 2023
5.190
5.550
5.190
5.500
722,704
+0.30(+5.77%)
Oct 27, 2023
5.650
5.780
5.175
5.200
1,014,042
-0.42(-7.47%)
Oct 26, 2023
5.620
5.910
5.480
5.620
1,107,385
+0.03(+0.54%)
Oct 25, 2023
5.170
5.700
5.040
5.590
1,747,330
+0.46(+8.97%)
Oct 24, 2023
5.150
5.360
4.980
5.130
1,281,653
+0.09(+1.79%)
Oct 23, 2023
5.140
5.239
4.900
5.040
1,261,674
-0.16(-3.08%)
Oct 20, 2023
5.610
5.660
5.160
5.200
1,600,626
-0.39(-6.98%)
Oct 19, 2023
5.660
5.690
5.530
5.590
556,941
-0.06(-1.06%)
Oct 18, 2023
5.940
5.950
5.610
5.650
657,515
-0.34(-5.68%)
Oct 17, 2023
6.020
6.190
5.990
5.990
597,555
-0.07(-1.16%)
Oct 16, 2023
6.050
6.130
5.913
6.060
490,642
+0.01(+0.17%)
Oct 13, 2023
5.890
6.220
5.800
6.050
790,758
+0.16(+2.72%)
Oct 12, 2023
6.190
6.250
5.840
5.890
899,841
-0.30(-4.85%)
Oct 11, 2023
6.330
6.430
6.145
6.190
496,051
-0.13(-2.06%)
Oct 10, 2023
6.090
6.375
5.920
6.320
745,712
+0.18(+2.93%)
Oct 09, 2023
6.050
6.140
5.975
6.140
655,910
+0.00(+0.00%)
Oct 06, 2023
6.360
6.390
6.110
6.140
699,518
-0.27(-4.21%)
Oct 05, 2023
6.340
6.490
6.295
6.410
618,506
+0.06(+0.94%)
Oct 04, 2023
6.230
6.395
6.170
6.350
693,210
+0.09(+1.44%)
Oct 03, 2023
6.300
6.325
6.095
6.260
836,710
-0.10(-1.57%)
Oct 02, 2023
6.570
6.630
6.290
6.360
828,448
-0.19(-2.90%)
Sep 29, 2023
6.810
6.850
6.515
6.550
898,145
-0.17(-2.53%)
Sep 28, 2023
6.810
6.820
6.600
6.720
605,197
-0.09(-1.32%)
Sep 27, 2023
6.830
6.950
6.665
6.810
547,953
+0.01(+0.15%)
Sep 26, 2023
6.740
7.040
6.740
6.800
606,126
+0.01(+0.15%)
Sep 25, 2023
6.850
6.810
6.750
6.790
548,883
-0.10(-1.45%)
Sep 22, 2023
7.000
7.000
6.840
6.890
668,733
-0.08(-1.15%)
Sep 21, 2023
7.130
7.200
6.860
6.970
768,755
-0.27(-3.73%)
Sep 20, 2023
7.120
7.920
7.070
7.240
1,467,086
+0.12(+1.69%)
Sep 19, 2023
7.120
7.130
6.810
7.120
1,119,280
-0.01(-0.14%)
Sep 18, 2023
7.790
7.840
7.065
7.130
1,660,004
-0.44(-5.81%)
Sep 15, 2023
8.000
8.030
7.550
7.570
2,941,032
-0.38(-4.78%)
Sep 14, 2023
7.980
8.390
7.570
7.950
2,767,599
+0.29(+3.79%)
Sep 13, 2023
7.730
8.020
7.640
7.660
738,322
-0.09(-1.16%)
Sep 12, 2023
7.750
7.850
7.670
7.750
656,519
+0.00(+0.00%)
Sep 11, 2023
7.870
7.900
7.650
7.750
626,954
-0.12(-1.52%)
Sep 08, 2023
7.720
7.880
7.640
7.870
653,361
+0.16(+2.08%)
Sep 07, 2023
7.750
7.830
7.680
7.710
798,030
-0.10(-1.28%)
Sep 06, 2023
7.840
7.890
7.710
7.810
672,630
-0.06(-0.76%)
Sep 05, 2023
7.920
8.020
7.800
7.870
573,982
-0.07(-0.88%)
Sep 01, 2023
7.920
8.090
7.875
7.940
574,135
+0.04(+0.51%)
Aug 31, 2023
7.900
8.020
7.800
7.900
715,021
-0.02(-0.25%)
Aug 30, 2023
7.940
8.020
7.822
7.920
536,305
-0.03(-0.38%)
Aug 29, 2023
7.910
7.980
7.765
7.950
598,757
+0.02(+0.25%)
Aug 28, 2023
8.070
8.150
7.874
7.930
409,031
-0.11(-1.37%)
Aug 25, 2023
7.860
8.080
7.763
8.040
603,374
+0.29(+3.74%)
Aug 24, 2023
8.030
8.080
7.595
7.750
1,000,769
-0.27(-3.37%)
Aug 23, 2023
8.180
8.230
8.000
8.020
400,271
-0.12(-1.47%)
Aug 22, 2023
8.210
8.280
8.010
8.140
492,201
-0.03(-0.37%)
Aug 21, 2023
8.160
8.320
8.010
8.170
614,083
+0.01(+0.12%)
Aug 18, 2023
8.010
8.330
7.970
8.160
467,810
+0.04(+0.49%)
Aug 17, 2023
8.600
8.750
8.100
8.120
961,808
-0.50(-5.80%)
Aug 16, 2023
8.880
8.885
8.620
8.620
667,223
-0.32(-3.58%)
Aug 15, 2023
9.060
9.070
8.690
8.940
677,134
-0.21(-2.30%)
Aug 14, 2023
8.750
9.150
8.610
9.150
710,441
+0.33(+3.74%)
Aug 11, 2023
8.940
9.010
8.680
8.820
571,306
-0.23(-2.54%)
Aug 10, 2023
9.300
9.890
8.940
9.050
1,983,026
-0.32(-3.42%)
Aug 09, 2023
8.130
9.460
8.080
9.370
3,091,255
+1.34(+16.69%)
Aug 08, 2023
8.000
8.070
7.581
8.030
1,131,162
+0.35(+4.56%)
Aug 07, 2023
8.180
8.210
7.630
7.680
1,072,514
-0.54(-6.57%)
Aug 04, 2023
8.300
8.500
8.190
8.220
650,810
-0.08(-0.96%)
Aug 03, 2023
8.160
8.360
8.100
8.300
666,222
+0.08(+0.97%)
Aug 02, 2023
8.040
8.310
7.965
8.220
624,528
+0.07(+0.86%)
Aug 01, 2023
8.210
8.230
7.970
8.150
683,013
-0.10(-1.21%)
Jul 31, 2023
7.940
8.270
7.935
8.250
745,855
+0.32(+4.04%)
Jul 28, 2023
7.700
7.950
7.660
7.930
675,354
+0.27(+3.52%)
Jul 27, 2023
8.040
8.060
7.620
7.660
1,040,506
-0.33(-4.13%)
Jul 26, 2023
8.030
8.100
7.950
7.990
481,491
-0.03(-0.37%)
Jul 25, 2023
8.140
8.220
7.930
8.020
547,522
-0.15(-1.84%)
Jul 24, 2023
7.910
8.210
7.910
8.170
718,627
+0.06(+0.74%)
Jul 21, 2023
8.080
8.170
7.920
8.110
778,051
+0.11(+1.37%)
Jul 20, 2023
8.250
8.290
7.991
8.000
555,053
-0.33(-3.96%)
Jul 19, 2023
8.380
8.490
8.292
8.330
426,044
-0.05(-0.60%)
Jul 18, 2023
8.400
8.570
8.365
8.380
426,909
+0.01(+0.12%)
Jul 17, 2023
8.410
8.560
8.270
8.370
1,006,749
-0.05(-0.59%)
Jul 14, 2023
8.460
8.540
8.340
8.420
484,542
-0.03(-0.36%)
Jul 13, 2023
8.570
8.620
8.430
8.450
398,055
-0.10(-1.17%)
Jul 12, 2023
8.710
8.710
8.440
8.550
548,358
-0.06(-0.70%)
Jul 11, 2023
8.630
8.740
8.485
8.610
537,622
-0.05(-0.58%)
Jul 10, 2023
8.140
8.680
8.130
8.660
1,057,314
+0.50(+6.13%)
Jul 07, 2023
7.910
8.180
7.900
8.160
631,574
+0.28(+3.55%)
Jul 06, 2023
7.880
7.918
7.730
7.880
645,510
-0.07(-0.88%)
Jul 05, 2023
8.010
8.030
7.800
7.950
755,535
-0.06(-0.75%)
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.