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
Calyxt Inc
(NQ:
CLXT
)
6.300
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 31, 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, 2021
3.980
4.170
3.920
4.020
203,666
+0.04(+1.01%)
Jun 29, 2021
4.060
4.180
3.950
3.980
182,429
-0.12(-2.93%)
Jun 28, 2021
4.200
4.250
4.050
4.100
122,976
+0.05(+1.23%)
Jun 25, 2021
4.120
4.250
4.030
4.050
1,657,503
-0.08(-1.94%)
Jun 24, 2021
4.340
4.381
4.100
4.130
189,331
-0.21(-4.84%)
Jun 23, 2021
4.100
4.750
4.100
4.340
768,103
+0.23(+5.60%)
Jun 22, 2021
4.090
4.299
3.970
4.110
329,144
-0.01(-0.24%)
Jun 21, 2021
4.430
4.430
4.050
4.120
160,281
-0.30(-6.79%)
Jun 18, 2021
4.570
4.610
4.270
4.420
244,593
-0.21(-4.54%)
Jun 17, 2021
4.140
4.840
4.140
4.630
428,025
+0.43(+10.24%)
Jun 16, 2021
4.220
4.330
4.040
4.200
174,409
-0.07(-1.64%)
Jun 15, 2021
4.470
4.510
4.220
4.270
97,161
-0.21(-4.69%)
Jun 14, 2021
4.690
4.740
4.460
4.480
116,888
-0.18(-3.86%)
Jun 11, 2021
4.600
4.740
4.470
4.660
87,203
+0.05(+1.08%)
Jun 10, 2021
4.520
4.690
4.440
4.610
142,965
+0.08(+1.77%)
Jun 09, 2021
4.580
4.670
4.500
4.530
146,794
-0.01(-0.22%)
Jun 08, 2021
4.820
4.960
4.430
4.540
179,759
-0.24(-5.02%)
Jun 07, 2021
4.280
4.977
4.280
4.780
317,825
+0.50(+11.68%)
Jun 04, 2021
4.320
4.460
4.220
4.280
78,596
+0.06(+1.42%)
Jun 03, 2021
4.350
4.350
4.170
4.220
76,472
-0.14(-3.21%)
Jun 02, 2021
4.420
4.486
4.310
4.360
99,401
-0.02(-0.46%)
Jun 01, 2021
4.340
4.390
4.220
4.380
130,482
+0.07(+1.62%)
May 28, 2021
4.240
4.570
4.240
4.310
143,923
+0.09(+2.13%)
May 27, 2021
4.330
4.390
4.220
4.220
198,541
-0.06(-1.40%)
May 26, 2021
4.030
4.380
3.979
4.280
129,025
+0.27(+6.73%)
May 25, 2021
4.090
4.170
3.920
4.010
163,069
-0.06(-1.47%)
May 24, 2021
4.460
4.460
4.030
4.070
115,154
-0.20(-4.68%)
May 21, 2021
4.310
4.450
4.220
4.270
87,874
+0.05(+1.18%)
May 20, 2021
4.260
4.330
4.100
4.220
81,254
-0.03(-0.71%)
May 19, 2021
4.320
4.400
4.160
4.250
91,319
-0.18(-4.06%)
May 18, 2021
4.655
4.655
4.370
4.430
109,181
-0.09(-1.99%)
May 17, 2021
4.290
4.580
4.150
4.520
170,626
+0.27(+6.35%)
May 14, 2021
3.960
4.320
3.930
4.250
210,553
+0.42(+10.97%)
May 13, 2021
3.900
4.070
3.690
3.830
203,372
-0.08(-2.05%)
May 12, 2021
3.790
4.170
3.790
3.910
273,981
+0.06(+1.56%)
May 11, 2021
3.700
3.990
3.590
3.850
375,791
-0.11(-2.78%)
May 10, 2021
4.350
4.370
3.916
3.960
331,052
-0.38(-8.76%)
May 07, 2021
4.280
4.590
4.260
4.340
223,709
-0.14(-3.13%)
May 06, 2021
4.750
4.754
4.330
4.480
190,965
-0.22(-4.68%)
May 05, 2021
4.890
5.210
4.640
4.700
178,323
-0.10(-2.08%)
May 04, 2021
4.840
4.910
4.560
4.800
262,862
-0.06(-1.23%)
May 03, 2021
4.990
5.000
4.705
4.860
195,403
-0.12(-2.41%)
Apr 30, 2021
5.120
5.320
4.800
4.980
247,900
-0.20(-3.86%)
Apr 29, 2021
5.440
5.480
5.070
5.180
143,681
-0.21(-3.90%)
Apr 28, 2021
5.630
5.630
5.250
5.390
92,144
+0.01(+0.19%)
Apr 27, 2021
5.650
5.720
5.360
5.380
105,584
-0.20(-3.58%)
Apr 26, 2021
5.760
5.760
5.440
5.580
110,543
+0.07(+1.27%)
Apr 23, 2021
5.530
5.595
5.360
5.510
97,100
+0.07(+1.29%)
Apr 22, 2021
5.480
5.590
5.300
5.440
138,977
+0.01(+0.18%)
Apr 21, 2021
5.250
5.555
5.150
5.430
108,542
+0.20(+3.82%)
Apr 20, 2021
5.360
5.370
4.930
5.230
200,304
-0.12(-2.24%)
Apr 19, 2021
5.370
5.520
5.200
5.350
99,236
-0.23(-4.12%)
Apr 16, 2021
5.540
5.660
5.310
5.580
260,500
-0.03(-0.53%)
Apr 15, 2021
5.930
5.930
5.450
5.610
225,647
-0.31(-5.24%)
Apr 14, 2021
5.880
6.010
5.750
5.920
143,778
+0.02(+0.34%)
Apr 13, 2021
5.920
6.080
5.750
5.900
133,986
+0.06(+1.03%)
Apr 12, 2021
5.940
5.960
5.620
5.840
144,943
-0.13(-2.18%)
Apr 09, 2021
6.060
6.160
5.810
5.970
91,200
-0.09(-1.49%)
Apr 08, 2021
5.940
6.150
5.820
6.060
122,126
+0.23(+3.95%)
Apr 07, 2021
5.880
5.980
5.760
5.830
151,278
-0.18(-3.00%)
Apr 06, 2021
6.300
6.370
6.000
6.010
141,966
-0.22(-3.53%)
Apr 05, 2021
6.400
6.580
6.070
6.230
163,955
-0.08(-1.27%)
Apr 01, 2021
6.120
6.340
5.970
6.310
166,600
+0.29(+4.82%)
Mar 31, 2021
6.100
6.370
5.810
6.020
280,671
-0.01(-0.17%)
Mar 30, 2021
5.800
6.230
5.770
6.030
161,539
+0.12(+2.03%)
Mar 29, 2021
6.540
6.540
5.720
5.910
275,182
-0.73(-10.99%)
Mar 26, 2021
6.930
7.060
6.290
6.640
169,400
-0.17(-2.50%)
Mar 25, 2021
6.530
6.880
6.400
6.810
223,650
-0.04(-0.58%)
Mar 24, 2021
7.280
7.280
6.800
6.850
147,568
-0.25(-3.52%)
Mar 23, 2021
7.510
7.510
6.930
7.100
207,108
-0.48(-6.33%)
Mar 22, 2021
8.000
8.110
7.540
7.580
127,908
-0.35(-4.41%)
Mar 19, 2021
7.410
8.000
7.400
7.930
214,900
+0.37(+4.89%)
Mar 18, 2021
8.020
8.060
7.510
7.560
103,848
-0.54(-6.67%)
Mar 17, 2021
7.320
8.240
7.200
8.100
128,985
+0.60(+8.00%)
Mar 16, 2021
7.700
7.910
7.330
7.500
138,804
-0.20(-2.60%)
Mar 15, 2021
8.210
8.400
7.630
7.700
155,016
-0.35(-4.35%)
Mar 12, 2021
8.220
8.240
7.650
8.050
136,800
-0.21(-2.54%)
Mar 11, 2021
7.800
8.280
7.710
8.260
174,115
+0.63(+8.26%)
Mar 10, 2021
7.770
8.130
7.470
7.630
239,278
+0.25(+3.39%)
Mar 09, 2021
6.850
7.670
6.840
7.380
222,030
+0.76(+11.48%)
Mar 08, 2021
7.310
7.560
6.440
6.620
311,746
-0.72(-9.81%)
Mar 05, 2021
8.420
8.700
6.100
7.340
839,700
-1.59(-17.81%)
Mar 04, 2021
10.00
10.14
8.900
8.930
356,916
-0.87(-8.88%)
Mar 03, 2021
9.410
9.960
9.190
9.800
202,498
+0.64(+6.99%)
Mar 02, 2021
10.03
10.42
9.100
9.160
335,039
-0.49(-5.08%)
Mar 01, 2021
9.870
9.960
9.570
9.650
133,711
+0.11(+1.15%)
Feb 26, 2021
9.250
9.710
8.740
9.540
235,600
+0.28(+3.02%)
Feb 25, 2021
10.05
10.12
9.160
9.260
174,051
-1.00(-9.75%)
Feb 24, 2021
8.990
10.80
8.990
10.26
286,265
+1.02(+11.04%)
Feb 23, 2021
9.270
9.670
8.240
9.240
334,695
-1.26(-12.00%)
Feb 22, 2021
11.80
11.89
10.29
10.50
261,704
-0.94(-8.22%)
Feb 19, 2021
10.82
11.50
10.78
11.44
178,600
+0.84(+7.92%)
Feb 18, 2021
10.69
11.21
10.42
10.60
218,043
-0.40(-3.64%)
Feb 17, 2021
11.80
11.95
10.46
11.00
289,612
-0.74(-6.30%)
Feb 16, 2021
11.13
11.97
10.73
11.74
284,652
+1.06(+9.93%)
Feb 12, 2021
11.26
11.26
10.61
10.68
179,800
-0.62(-5.49%)
Feb 11, 2021
11.97
12.07
10.86
11.30
383,591
-0.46(-3.91%)
Feb 10, 2021
12.38
12.43
11.31
11.76
302,146
-0.25(-2.08%)
Feb 09, 2021
11.63
12.35
11.63
12.01
276,048
+0.45(+3.89%)
Feb 08, 2021
11.00
11.98
11.00
11.56
362,958
+0.83(+7.74%)
Feb 05, 2021
11.20
11.82
10.07
10.73
759,100
-0.19(-1.74%)
Feb 04, 2021
10.00
11.11
9.939
10.92
558,758
+1.07(+10.86%)
Feb 03, 2021
9.930
10.30
9.700
9.850
304,185
+0.02(+0.20%)
Feb 02, 2021
10.83
10.90
9.170
9.830
469,789
-0.69(-6.56%)
Feb 01, 2021
9.160
10.65
9.050
10.52
467,142
+1.64(+18.47%)
Jan 29, 2021
9.180
9.350
8.530
8.880
312,800
-0.27(-2.95%)
Jan 28, 2021
9.570
9.980
8.960
9.150
278,824
-0.20(-2.14%)
Jan 27, 2021
10.41
10.84
9.300
9.350
569,731
-1.53(-14.06%)
Jan 26, 2021
10.02
11.00
9.470
10.88
747,617
+1.50(+15.99%)
Jan 25, 2021
8.620
10.45
8.480
9.380
1,136,248
+1.47(+18.58%)
Jan 22, 2021
7.800
8.050
7.520
7.910
188,400
+0.19(+2.46%)
Jan 21, 2021
7.500
8.090
7.190
7.720
287,706
+0.18(+2.39%)
Jan 20, 2021
7.920
8.120
6.680
7.540
850,001
-0.57(-7.03%)
Jan 19, 2021
7.350
8.660
7.300
8.110
1,990,162
+2.04(+33.72%)
Jan 15, 2021
5.140
6.190
5.120
6.065
708,300
+1.03(+20.34%)
Jan 14, 2021
4.770
5.200
4.700
5.040
257,332
+0.28(+5.88%)
Jan 13, 2021
4.780
4.830
4.650
4.760
88,990
+0.02(+0.42%)
Jan 12, 2021
4.480
4.760
4.430
4.740
153,446
+0.31(+7.00%)
Jan 11, 2021
4.590
4.650
4.360
4.430
106,803
-0.23(-4.94%)
Jan 08, 2021
4.690
4.780
4.607
4.660
97,800
+0.05(+1.08%)
Jan 07, 2021
4.330
4.720
4.330
4.610
121,567
+0.33(+7.71%)
Jan 06, 2021
4.550
4.550
4.260
4.280
175,171
-0.26(-5.73%)
Jan 05, 2021
4.250
4.670
4.223
4.540
246,576
+0.29(+6.82%)
Jan 04, 2021
4.200
4.270
4.020
4.250
156,836
+0.03(+0.71%)
Dec 31, 2020
4.220
4.220
4.220
201,503
-0.05(-1.17%)
Dec 30, 2020
4.180
4.330
4.090
4.270
201,503
+0.17(+4.15%)
Dec 29, 2020
4.330
4.330
3.940
4.100
252,511
-0.25(-5.75%)
Dec 28, 2020
4.400
4.500
4.320
4.350
100,763
+0.04(+0.93%)
Dec 24, 2020
4.620
4.620
4.230
4.310
119,800
-0.05(-1.15%)
Dec 23, 2020
4.570
4.570
4.340
4.360
174,193
-0.15(-3.33%)
Dec 22, 2020
4.600
4.680
4.410
4.510
138,966
-0.06(-1.31%)
Dec 21, 2020
4.190
4.630
4.170
4.570
171,289
+0.34(+8.04%)
Dec 18, 2020
4.640
4.734
4.230
4.230
307,500
-0.37(-8.04%)
Dec 17, 2020
4.870
4.870
4.460
4.600
254,545
-0.21(-4.37%)
Dec 16, 2020
4.360
4.830
4.360
4.810
385,766
+0.49(+11.34%)
Dec 15, 2020
4.580
4.580
4.070
4.320
307,653
+0.07(+1.65%)
Dec 14, 2020
3.990
4.590
3.860
4.250
487,766
+0.48(+12.73%)
Dec 11, 2020
3.740
3.850
3.675
3.770
132,700
+0.05(+1.34%)
Dec 10, 2020
3.880
3.900
3.680
3.720
346,993
+0.13(+3.62%)
Dec 09, 2020
3.660
3.680
3.540
3.590
140,954
-0.06(-1.64%)
Dec 08, 2020
3.720
3.720
3.610
3.650
90,424
-0.05(-1.35%)
Dec 07, 2020
3.550
3.790
3.530
3.700
155,743
+0.15(+4.23%)
Dec 04, 2020
3.520
3.600
3.450
3.550
94,100
+0.05(+1.43%)
Dec 03, 2020
3.470
3.630
3.450
3.500
117,309
+0.08(+2.34%)
Dec 02, 2020
3.670
3.740
3.410
3.420
276,518
-0.27(-7.32%)
Dec 01, 2020
3.800
3.930
3.670
3.690
161,396
-0.03(-0.81%)
Nov 30, 2020
3.900
3.950
3.700
3.720
126,094
-0.18(-4.62%)
Nov 27, 2020
3.930
3.930
3.790
3.900
32,800
+0.01(+0.26%)
Nov 25, 2020
3.850
3.950
3.790
3.890
113,000
+0.06(+1.57%)
Nov 24, 2020
3.840
3.895
3.680
3.830
128,082
+0.05(+1.32%)
Nov 23, 2020
3.750
3.910
3.670
3.780
174,207
+0.03(+0.80%)
Nov 20, 2020
3.570
3.750
3.550
3.750
137,100
+0.16(+4.46%)
Nov 19, 2020
3.550
3.650
3.470
3.590
108,608
+0.09(+2.57%)
Nov 18, 2020
3.420
3.640
3.420
3.500
130,039
+0.08(+2.34%)
Nov 17, 2020
3.600
3.607
3.380
3.420
127,381
-0.16(-4.47%)
Nov 16, 2020
3.370
3.640
3.300
3.580
147,672
+0.20(+5.92%)
Nov 13, 2020
3.370
3.423
3.280
3.380
113,100
+0.04(+1.20%)
Nov 12, 2020
3.430
3.480
3.310
3.340
98,615
-0.14(-4.02%)
Nov 11, 2020
3.360
3.490
3.270
3.480
233,979
+0.19(+5.78%)
Nov 10, 2020
3.330
3.452
3.240
3.290
108,003
-0.01(-0.30%)
Nov 09, 2020
3.520
3.760
3.210
3.300
199,638
-0.19(-5.44%)
Nov 06, 2020
3.570
3.820
3.360
3.490
451,400
-0.10(-2.79%)
Nov 05, 2020
3.440
3.610
3.370
3.590
88,048
+0.17(+4.97%)
Nov 04, 2020
3.420
3.495
3.345
3.420
101,494
-0.01(-0.29%)
Nov 03, 2020
3.400
3.470
3.280
3.430
65,946
+0.10(+3.00%)
Nov 02, 2020
3.260
3.340
3.190
3.330
72,889
+0.12(+3.74%)
Oct 30, 2020
3.460
3.480
3.160
3.210
111,400
-0.27(-7.76%)
Oct 29, 2020
3.380
3.590
3.300
3.480
172,662
+0.17(+5.14%)
Oct 28, 2020
3.550
3.550
3.290
3.310
172,645
-0.28(-7.80%)
Oct 27, 2020
3.500
3.590
3.460
3.590
77,613
+0.13(+3.76%)
Oct 26, 2020
3.740
3.740
3.450
3.460
160,427
-0.25(-6.74%)
Oct 23, 2020
3.860
3.860
3.650
3.710
103,800
-0.10(-2.62%)
Oct 22, 2020
3.750
3.880
3.750
3.810
139,098
+0.09(+2.42%)
Oct 21, 2020
3.690
3.750
3.630
3.720
126,720
+0.03(+0.81%)
Oct 20, 2020
3.850
3.850
3.620
3.690
168,364
-0.07(-1.86%)
Oct 19, 2020
3.980
4.030
3.750
3.760
315,661
-0.20(-5.05%)
Oct 16, 2020
4.120
4.170
3.810
3.960
1,091,000
-1.07(-21.27%)
Oct 15, 2020
5.030
5.150
4.880
5.030
73,589
-0.04(-0.79%)
Oct 14, 2020
5.140
5.650
5.050
5.070
54,053
+0.03(+0.60%)
Oct 13, 2020
5.550
5.600
5.030
5.040
262,090
-0.54(-9.68%)
Oct 12, 2020
5.510
5.600
5.400
5.580
56,691
+0.11(+2.01%)
Oct 09, 2020
5.490
5.560
5.348
5.470
80,600
+0.01(+0.18%)
Oct 08, 2020
5.530
5.620
5.400
5.460
29,369
-0.03(-0.55%)
Oct 07, 2020
5.580
5.690
5.360
5.490
42,453
+0.05(+0.92%)
Oct 06, 2020
5.610
5.710
5.410
5.440
64,173
-0.09(-1.63%)
Oct 05, 2020
5.390
5.750
5.390
5.530
88,309
+0.22(+4.14%)
Oct 02, 2020
5.500
5.530
5.210
5.310
158,000
-0.37(-6.51%)
Oct 01, 2020
5.610
5.750
5.350
5.680
66,010
+0.19(+3.46%)
Sep 30, 2020
5.710
5.750
5.450
5.490
37,877
-0.27(-4.69%)
Sep 29, 2020
5.890
5.930
5.590
5.760
74,696
-0.16(-2.70%)
Sep 28, 2020
6.200
6.250
5.850
5.920
46,308
-0.20(-3.27%)
Sep 25, 2020
6.140
6.200
5.960
6.120
46,100
-0.11(-1.77%)
Sep 24, 2020
5.390
6.290
5.250
6.230
162,050
+0.82(+15.16%)
Sep 23, 2020
6.080
6.150
5.360
5.410
65,594
-0.54(-9.15%)
Sep 22, 2020
5.900
5.995
5.680
5.955
52,345
+0.08(+1.28%)
Sep 21, 2020
6.250
6.250
5.810
5.880
82,661
-0.50(-7.84%)
Sep 18, 2020
6.280
6.390
6.040
6.380
124,400
+0.16(+2.57%)
Sep 17, 2020
5.940
6.290
5.920
6.220
54,199
+0.16(+2.64%)
Sep 16, 2020
5.510
6.110
5.430
6.060
132,624
+0.49(+8.80%)
Sep 15, 2020
5.600
5.690
5.470
5.570
72,777
+0.01(+0.18%)
Sep 14, 2020
5.590
5.720
5.420
5.560
87,201
+0.13(+2.39%)
Sep 11, 2020
5.660
6.050
5.270
5.430
79,700
-0.24(-4.23%)
Sep 10, 2020
5.520
5.960
5.520
5.670
90,771
+0.24(+4.42%)
Sep 09, 2020
5.460
5.500
5.320
5.430
34,284
+0.03(+0.56%)
Sep 08, 2020
5.250
5.500
5.200
5.400
39,568
+0.03(+0.56%)
Sep 04, 2020
5.440
5.510
5.215
5.370
108,800
-0.05(-0.92%)
Sep 03, 2020
5.580
5.630
5.250
5.420
165,863
-0.20(-3.56%)
Sep 02, 2020
5.520
5.650
5.310
5.620
105,341
+0.18(+3.31%)
Sep 01, 2020
5.420
5.520
5.230
5.440
70,040
+0.01(+0.09%)
Aug 31, 2020
5.440
5.620
5.345
5.435
88,021
-0.01(-0.09%)
Aug 28, 2020
5.340
5.730
5.270
5.440
70,700
+0.14(+2.64%)
Aug 27, 2020
5.450
5.556
5.220
5.300
82,495
-0.12(-2.21%)
Aug 26, 2020
5.020
5.560
5.010
5.420
163,289
+0.42(+8.40%)
Aug 25, 2020
5.030
5.140
4.970
5.000
147,642
+0.02(+0.40%)
Aug 24, 2020
5.870
5.870
4.670
4.980
303,476
-0.77(-13.39%)
Aug 21, 2020
6.600
6.610
5.700
5.750
329,000
-0.86(-13.01%)
Aug 20, 2020
6.740
6.760
6.520
6.610
51,199
-0.13(-1.93%)
Aug 19, 2020
7.110
7.150
6.740
6.740
124,179
-0.26(-3.71%)
Aug 18, 2020
7.040
7.090
6.871
7.000
100,686
-0.01(-0.14%)
Aug 17, 2020
7.250
7.250
6.810
7.010
232,441
-0.28(-3.84%)
Aug 14, 2020
7.510
7.570
7.210
7.290
104,300
-0.20(-2.61%)
Aug 13, 2020
7.540
7.715
7.290
7.485
171,195
-0.17(-2.28%)
Aug 12, 2020
7.200
7.740
7.070
7.660
317,730
+0.65(+9.27%)
Aug 11, 2020
6.530
8.410
6.530
7.010
608,379
+0.58(+9.02%)
Aug 10, 2020
6.200
6.550
6.160
6.430
232,679
+0.84(+15.03%)
Aug 07, 2020
5.130
5.590
5.020
5.590
118,300
+0.39(+7.50%)
Aug 06, 2020
4.700
5.250
4.580
5.200
145,824
+0.57(+12.31%)
Aug 05, 2020
4.510
4.940
4.510
4.630
606,832
+0.08(+1.76%)
Aug 04, 2020
4.430
4.580
4.350
4.550
37,962
+0.14(+3.17%)
Aug 03, 2020
4.410
4.510
4.330
4.410
51,261
+0.00(+0.00%)
Jul 31, 2020
4.590
4.630
4.350
4.410
41,000
-0.20(-4.34%)
Jul 30, 2020
4.640
4.659
4.465
4.610
30,227
+0.02(+0.44%)
Jul 29, 2020
4.580
4.670
4.490
4.590
42,878
+0.05(+1.10%)
Jul 28, 2020
4.690
4.890
4.340
4.540
79,490
+0.12(+2.71%)
Jul 27, 2020
4.380
4.490
4.330
4.420
24,542
+0.05(+1.14%)
Jul 24, 2020
4.500
4.530
4.360
4.370
35,400
-0.15(-3.32%)
Jul 23, 2020
4.740
4.800
4.460
4.520
42,341
-0.22(-4.64%)
Jul 22, 2020
4.680
4.800
4.610
4.740
29,049
+0.03(+0.64%)
Jul 21, 2020
4.720
4.865
4.640
4.710
27,929
+0.07(+1.51%)
Jul 20, 2020
4.490
4.640
4.480
4.640
16,943
+0.16(+3.57%)
Jul 17, 2020
4.560
4.740
4.440
4.480
70,400
-0.15(-3.24%)
Jul 16, 2020
4.480
4.750
4.460
4.630
49,131
+0.07(+1.54%)
Jul 15, 2020
4.600
4.810
4.540
4.560
68,366
-0.11(-2.36%)
Jul 14, 2020
4.420
4.670
4.380
4.670
32,293
+0.19(+4.24%)
Jul 13, 2020
4.585
4.640
4.370
4.480
51,897
-0.16(-3.45%)
Jul 10, 2020
4.590
4.710
4.550
4.640
44,700
+0.11(+2.43%)
Jul 09, 2020
4.920
4.920
4.490
4.530
77,623
-0.32(-6.60%)
Jul 08, 2020
4.610
4.870
4.600
4.850
89,998
+0.22(+4.75%)
Jul 07, 2020
4.930
5.140
4.610
4.630
71,057
-0.42(-8.32%)
Jul 06, 2020
5.150
5.190
4.960
5.050
44,347
+0.01(+0.20%)
Jul 02, 2020
4.700
5.050
4.550
5.040
61,400
+0.34(+7.23%)
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.