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
Allena Pharmaceuticals Inc
(NQ:
ALNA
)
0.0750
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 7, 2022
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 28, 2019
4.100
4.940
4.030
4.070
1,592,400
-0.09(-2.16%)
Jun 27, 2019
4.210
4.340
4.120
4.160
112,016
-0.06(-1.42%)
Jun 26, 2019
4.350
4.370
4.100
4.220
142,816
-0.23(-5.17%)
Jun 25, 2019
4.500
4.560
4.210
4.450
50,704
-0.05(-1.11%)
Jun 24, 2019
4.610
4.610
4.140
4.500
116,657
-0.16(-3.43%)
Jun 21, 2019
4.890
5.285
4.370
4.660
213,000
-0.27(-5.48%)
Jun 20, 2019
4.980
5.360
4.780
4.930
181,711
+0.32(+6.94%)
Jun 19, 2019
4.900
5.030
4.600
4.610
106,531
-0.31(-6.30%)
Jun 18, 2019
4.820
5.190
4.820
4.920
108,284
+0.23(+4.90%)
Jun 17, 2019
4.340
4.850
4.320
4.690
129,663
+0.42(+9.84%)
Jun 14, 2019
4.520
4.650
4.250
4.270
68,900
-0.23(-5.11%)
Jun 13, 2019
4.540
4.720
4.340
4.500
116,007
+0.01(+0.22%)
Jun 12, 2019
4.630
4.830
4.330
4.490
124,042
-0.11(-2.39%)
Jun 11, 2019
4.660
4.880
4.435
4.600
153,587
+0.27(+6.24%)
Jun 10, 2019
4.450
4.530
4.180
4.330
72,639
-0.13(-2.91%)
Jun 07, 2019
4.660
4.750
4.230
4.460
96,600
-0.23(-4.90%)
Jun 06, 2019
5.670
5.772
4.425
4.690
231,094
-0.90(-16.10%)
Jun 05, 2019
5.050
5.660
4.970
5.590
249,472
+0.59(+11.80%)
Jun 04, 2019
4.470
5.200
4.190
5.000
396,939
+0.98(+24.38%)
Jun 03, 2019
4.000
4.100
3.960
4.020
41,974
+0.03(+0.75%)
May 31, 2019
3.920
4.070
3.920
3.990
69,500
-0.04(-0.99%)
May 30, 2019
4.040
4.230
3.940
4.030
50,173
+0.03(+0.75%)
May 29, 2019
4.130
4.130
3.950
4.000
83,233
-0.15(-3.61%)
May 28, 2019
4.550
4.590
4.010
4.150
331,149
-0.36(-7.98%)
May 24, 2019
4.730
4.920
4.410
4.510
173,400
-0.12(-2.59%)
May 23, 2019
4.740
4.860
4.620
4.630
68,616
-0.28(-5.70%)
May 22, 2019
5.060
5.200
4.820
4.910
143,383
-0.15(-2.96%)
May 21, 2019
5.100
5.189
4.870
5.060
120,388
+0.02(+0.40%)
May 20, 2019
5.250
5.370
4.810
5.040
165,081
-0.21(-4.00%)
May 17, 2019
5.550
5.730
5.125
5.250
135,900
-0.37(-6.58%)
May 16, 2019
5.600
5.780
5.160
5.620
127,047
-0.11(-1.92%)
May 15, 2019
5.220
5.770
5.095
5.730
133,738
+0.43(+8.11%)
May 14, 2019
5.250
5.580
5.230
5.300
94,528
+0.09(+1.73%)
May 13, 2019
5.400
5.415
5.080
5.210
73,808
-0.24(-4.40%)
May 10, 2019
5.800
6.361
5.400
5.450
51,800
-0.29(-5.05%)
May 09, 2019
6.000
6.030
5.610
5.740
50,450
-0.30(-4.97%)
May 08, 2019
6.040
6.180
6.025
6.040
26,099
-0.12(-1.87%)
May 07, 2019
6.521
6.521
6.000
6.155
19,327
-0.26(-4.13%)
May 06, 2019
6.050
6.465
6.000
6.420
25,275
+0.12(+1.90%)
May 03, 2019
6.180
6.430
6.170
6.300
61,000
+0.20(+3.28%)
May 02, 2019
6.160
6.240
6.040
6.100
18,740
+0.04(+0.66%)
May 01, 2019
6.140
6.180
5.960
6.060
56,397
-0.11(-1.78%)
Apr 30, 2019
6.498
6.590
6.135
6.170
46,555
-0.33(-5.08%)
Apr 29, 2019
6.540
6.540
6.400
6.500
14,377
-0.05(-0.76%)
Apr 26, 2019
6.470
6.610
6.460
6.550
10,800
+0.09(+1.39%)
Apr 25, 2019
6.590
6.619
6.460
6.460
4,345
-0.13(-1.97%)
Apr 24, 2019
6.510
6.600
6.400
6.590
14,398
+0.05(+0.76%)
Apr 23, 2019
6.350
6.540
6.135
6.540
12,333
+0.19(+2.99%)
Apr 22, 2019
6.290
6.420
5.970
6.350
8,865
+0.00(+0.00%)
Apr 18, 2019
6.530
6.530
6.310
6.350
10,000
-0.25(-3.79%)
Apr 17, 2019
6.720
6.720
6.505
6.600
13,297
-0.08(-1.20%)
Apr 16, 2019
6.020
6.720
5.969
6.680
55,800
+0.59(+9.69%)
Apr 15, 2019
6.170
6.280
5.810
6.090
211,380
-0.05(-0.81%)
Apr 12, 2019
6.510
6.510
6.035
6.140
77,400
-0.28(-4.36%)
Apr 11, 2019
6.650
6.650
6.400
6.420
31,183
-0.28(-4.18%)
Apr 10, 2019
6.490
6.740
6.458
6.700
13,308
+0.21(+3.24%)
Apr 09, 2019
6.700
6.770
6.460
6.490
46,938
-0.18(-2.70%)
Apr 08, 2019
6.800
6.830
6.650
6.670
14,069
-0.14(-2.06%)
Apr 05, 2019
6.740
6.910
6.740
6.810
20,700
-0.07(-1.02%)
Apr 04, 2019
6.820
6.895
6.720
6.880
24,742
+0.06(+0.88%)
Apr 03, 2019
6.750
6.890
6.675
6.820
26,577
+0.16(+2.40%)
Apr 02, 2019
6.935
6.969
6.660
6.660
56,626
-0.22(-3.20%)
Apr 01, 2019
7.000
7.000
6.870
6.880
52,306
-0.14(-1.99%)
Mar 29, 2019
7.000
7.262
6.945
7.020
24,100
+0.02(+0.29%)
Mar 28, 2019
6.895
7.290
6.895
7.000
14,334
-0.02(-0.28%)
Mar 27, 2019
7.281
7.314
6.910
7.020
5,555
-0.02(-0.28%)
Mar 26, 2019
7.100
7.100
6.955
7.040
5,139
+0.13(+1.88%)
Mar 25, 2019
6.980
7.040
6.790
6.910
7,036
-0.06(-0.86%)
Mar 22, 2019
6.980
7.270
6.970
6.970
31,100
-0.10(-1.41%)
Mar 21, 2019
7.130
7.240
7.000
7.070
42,102
-0.15(-2.08%)
Mar 20, 2019
7.668
7.773
7.120
7.220
35,222
-0.38(-5.00%)
Mar 19, 2019
7.680
7.950
7.510
7.600
18,394
+0.00(+0.00%)
Mar 18, 2019
7.280
7.769
7.280
7.600
51,062
+0.32(+4.40%)
Mar 15, 2019
7.270
7.280
6.750
7.280
142,100
+0.00(+0.00%)
Mar 14, 2019
7.450
7.540
7.170
7.280
32,933
-0.09(-1.22%)
Mar 13, 2019
6.800
7.440
6.650
7.370
271,624
+0.48(+6.97%)
Mar 12, 2019
7.090
7.090
6.800
6.890
18,516
-0.20(-2.82%)
Mar 11, 2019
6.750
7.200
6.750
7.090
29,717
+0.22(+3.20%)
Mar 08, 2019
6.650
6.940
6.650
6.870
17,600
+0.30(+4.57%)
Mar 07, 2019
6.660
6.995
6.530
6.570
12,899
+0.02(+0.31%)
Mar 06, 2019
6.800
6.840
6.500
6.550
54,880
-0.16(-2.38%)
Mar 05, 2019
6.710
7.110
6.710
6.710
9,240
+0.01(+0.15%)
Mar 04, 2019
6.880
7.360
6.670
6.700
15,215
-0.13(-1.90%)
Mar 01, 2019
7.210
7.380
6.790
6.830
45,900
-0.39(-5.40%)
Feb 28, 2019
7.000
7.350
7.000
7.220
19,273
+0.27(+3.88%)
Feb 27, 2019
6.880
6.980
6.850
6.950
15,176
+0.08(+1.16%)
Feb 26, 2019
6.610
6.930
6.610
6.870
36,155
+0.27(+4.09%)
Feb 25, 2019
6.640
6.860
6.570
6.600
36,241
+0.01(+0.15%)
Feb 22, 2019
6.240
6.590
6.220
6.590
52,800
+0.43(+6.98%)
Feb 21, 2019
6.500
7.010
5.870
6.160
135,318
-0.27(-4.20%)
Feb 20, 2019
7.320
7.320
6.420
6.430
38,339
-0.59(-8.40%)
Feb 19, 2019
6.920
7.180
6.920
7.020
24,273
+0.11(+1.59%)
Feb 15, 2019
6.940
7.160
6.720
6.910
45,100
-0.04(-0.58%)
Feb 14, 2019
6.590
7.000
6.520
6.950
17,486
+0.56(+8.76%)
Feb 13, 2019
6.740
6.770
6.350
6.390
33,405
-0.09(-1.39%)
Feb 12, 2019
6.819
6.819
6.320
6.480
16,830
-0.15(-2.26%)
Feb 11, 2019
6.510
6.877
6.350
6.630
25,650
+0.06(+0.91%)
Feb 08, 2019
6.570
6.930
6.490
6.570
22,400
+0.02(+0.31%)
Feb 07, 2019
6.870
7.286
6.410
6.550
36,589
-0.20(-2.96%)
Feb 06, 2019
6.920
7.060
6.680
6.750
31,749
-0.26(-3.71%)
Feb 05, 2019
7.100
7.420
6.950
7.010
26,930
-0.11(-1.54%)
Feb 04, 2019
7.230
7.522
7.000
7.120
22,697
-0.10(-1.39%)
Feb 01, 2019
6.960
7.730
6.900
7.220
31,100
+0.21(+3.00%)
Jan 31, 2019
7.560
7.770
6.990
7.010
65,705
-0.53(-7.03%)
Jan 30, 2019
7.500
8.000
7.450
7.540
22,997
+0.01(+0.13%)
Jan 29, 2019
7.530
7.530
6.900
7.530
27,988
-0.07(-0.92%)
Jan 28, 2019
7.980
8.025
7.470
7.600
25,656
-0.42(-5.24%)
Jan 25, 2019
8.000
8.070
7.860
8.020
17,600
+0.13(+1.65%)
Jan 24, 2019
8.250
8.270
7.670
7.890
41,356
-0.51(-6.07%)
Jan 23, 2019
8.420
9.240
8.300
8.400
17,833
+0.08(+0.96%)
Jan 22, 2019
8.930
9.110
8.320
8.320
52,126
-0.59(-6.62%)
Jan 18, 2019
8.700
9.155
8.700
8.910
23,900
+0.17(+1.95%)
Jan 17, 2019
8.880
9.194
8.680
8.740
14,594
-0.23(-2.56%)
Jan 16, 2019
8.350
9.100
8.350
8.970
71,074
+0.71(+8.60%)
Jan 15, 2019
9.010
9.010
8.100
8.260
40,867
-0.57(-6.46%)
Jan 14, 2019
8.620
9.520
8.620
8.830
40,887
+0.08(+0.91%)
Jan 11, 2019
7.970
9.150
7.970
8.750
19,900
+0.80(+10.06%)
Jan 10, 2019
8.590
8.590
7.311
7.950
38,203
-0.47(-5.58%)
Jan 09, 2019
8.010
9.600
7.240
8.420
42,759
+0.46(+5.78%)
Jan 08, 2019
7.270
8.410
6.890
7.960
47,395
+0.78(+10.86%)
Jan 07, 2019
7.080
7.180
6.530
7.180
32,447
+0.15(+2.13%)
Jan 04, 2019
6.640
7.050
6.250
7.030
24,800
+0.53(+8.15%)
Jan 03, 2019
6.510
6.750
6.140
6.500
26,918
+0.07(+1.09%)
Jan 02, 2019
5.460
6.520
5.460
6.430
57,970
+0.98(+17.98%)
Dec 31, 2018
5.220
5.470
5.000
5.450
44,300
+0.13(+2.44%)
Dec 28, 2018
5.140
5.475
5.101
5.320
17,500
+0.16(+3.10%)
Dec 27, 2018
5.050
5.450
5.000
5.160
20,150
-0.01(-0.19%)
Dec 26, 2018
5.180
5.390
4.800
5.170
23,600
+0.06(+1.17%)
Dec 24, 2018
5.020
5.390
5.020
5.110
21,800
-0.03(-0.58%)
Dec 21, 2018
5.370
5.680
5.140
5.140
77,900
-0.25(-4.64%)
Dec 20, 2018
5.020
5.780
5.020
5.390
36,235
+0.03(+0.56%)
Dec 19, 2018
5.930
6.080
5.200
5.360
42,923
-0.65(-10.82%)
Dec 18, 2018
6.950
8.107
6.000
6.010
34,637
-0.94(-13.53%)
Dec 17, 2018
7.440
7.680
6.623
6.950
40,307
-0.57(-7.58%)
Dec 14, 2018
7.860
8.000
7.520
7.520
14,100
-0.52(-6.47%)
Dec 13, 2018
8.180
8.420
8.020
8.040
83,270
-0.35(-4.17%)
Dec 12, 2018
8.750
9.220
8.230
8.390
25,145
-0.29(-3.34%)
Dec 11, 2018
8.810
9.180
8.593
8.680
2,075
-0.17(-1.92%)
Dec 10, 2018
9.410
9.430
8.670
8.850
19,008
-0.41(-4.43%)
Dec 07, 2018
9.330
9.450
9.050
9.260
37,100
+0.12(+1.31%)
Dec 06, 2018
8.990
9.260
8.790
9.140
25,722
-0.06(-0.65%)
Dec 04, 2018
9.290
9.500
8.930
9.200
20,300
-0.25(-2.65%)
Dec 03, 2018
9.350
10.00
9.030
9.450
18,748
+0.08(+0.85%)
Nov 30, 2018
9.160
9.720
9.100
9.370
41,200
-0.06(-0.64%)
Nov 29, 2018
9.400
9.500
9.010
9.430
19,314
-0.16(-1.67%)
Nov 28, 2018
9.020
9.750
8.900
9.590
38,554
+0.31(+3.34%)
Nov 27, 2018
9.310
9.460
8.810
9.280
18,697
-0.03(-0.32%)
Nov 26, 2018
9.680
10.66
8.300
9.310
17,293
-0.25(-2.62%)
Nov 23, 2018
8.300
9.560
8.000
9.560
9,900
+1.01(+11.81%)
Nov 21, 2018
8.550
8.550
8.550
0
+0.52(+6.48%)
Nov 20, 2018
8.330
8.730
8.000
8.030
11,431
-0.14(-1.71%)
Nov 19, 2018
8.975
8.975
7.947
8.170
22,486
-0.44(-5.11%)
Nov 16, 2018
8.390
9.230
8.390
8.610
15,000
+0.07(+0.82%)
Nov 15, 2018
7.940
8.570
7.690
8.540
20,015
+0.66(+8.38%)
Nov 14, 2018
8.640
8.640
7.460
7.880
8,496
-0.48(-5.74%)
Nov 13, 2018
7.990
8.360
7.970
8.360
10,513
+0.69(+9.00%)
Nov 12, 2018
8.100
8.180
7.670
7.670
20,120
-0.44(-5.43%)
Nov 09, 2018
8.700
8.780
8.110
8.110
10,900
-0.50(-5.81%)
Nov 08, 2018
8.000
8.660
8.000
8.610
58,311
+0.68(+8.58%)
Nov 07, 2018
8.050
8.050
7.780
7.930
16,377
+0.25(+3.26%)
Nov 06, 2018
7.570
7.990
7.530
7.680
17,988
-0.13(-1.66%)
Nov 05, 2018
8.130
8.771
7.790
7.810
13,865
-0.47(-5.68%)
Nov 02, 2018
8.400
8.990
8.100
8.280
16,700
-0.22(-2.59%)
Nov 01, 2018
8.270
8.650
8.168
8.500
18,136
+0.27(+3.28%)
Oct 31, 2018
8.480
8.480
7.940
8.230
20,490
+0.02(+0.24%)
Oct 30, 2018
7.860
8.250
7.860
8.210
9,671
-0.08(-0.97%)
Oct 29, 2018
8.950
8.950
8.130
8.290
23,777
-0.23(-2.70%)
Oct 26, 2018
8.330
9.070
7.900
8.520
25,600
-0.28(-3.18%)
Oct 25, 2018
9.290
9.850
8.560
8.800
41,159
-0.48(-5.17%)
Oct 24, 2018
9.590
9.860
9.140
9.280
33,024
-0.31(-3.23%)
Oct 23, 2018
10.10
10.10
9.520
9.590
14,551
-0.62(-6.07%)
Oct 22, 2018
10.42
10.49
10.04
10.21
17,688
-0.10(-0.97%)
Oct 19, 2018
10.34
10.76
10.23
10.31
26,300
-0.19(-1.81%)
Oct 18, 2018
10.56
10.65
10.04
10.50
70,507
-0.08(-0.76%)
Oct 17, 2018
10.46
10.90
10.20
10.58
16,908
-0.13(-1.21%)
Oct 16, 2018
11.54
11.54
10.62
10.71
52,316
-0.54(-4.80%)
Oct 15, 2018
10.64
11.82
10.64
11.25
55,062
+0.31(+2.83%)
Oct 12, 2018
11.02
11.31
10.45
10.94
28,200
-0.09(-0.82%)
Oct 11, 2018
10.14
11.50
10.14
11.03
47,818
+0.89(+8.78%)
Oct 10, 2018
10.56
10.57
10.11
10.14
25,709
-0.25(-2.41%)
Oct 09, 2018
10.19
10.59
10.19
10.39
23,979
+0.18(+1.76%)
Oct 08, 2018
10.47
10.56
10.06
10.21
22,465
+0.00(+0.00%)
Oct 05, 2018
10.44
10.90
10.20
10.21
19,200
-0.23(-2.20%)
Oct 04, 2018
10.85
11.01
10.37
10.44
21,515
-0.33(-3.06%)
Oct 03, 2018
10.31
11.15
10.31
10.77
41,263
-0.03(-0.28%)
Oct 02, 2018
11.00
11.00
10.20
10.80
47,275
-0.07(-0.64%)
Oct 01, 2018
10.80
11.31
10.80
10.87
29,008
+0.13(+1.21%)
Sep 28, 2018
10.50
10.81
10.26
10.74
35,100
+0.18(+1.70%)
Sep 27, 2018
10.68
10.70
10.28
10.56
15,195
-0.03(-0.28%)
Sep 26, 2018
10.23
10.83
10.07
10.59
29,484
+0.35(+3.42%)
Sep 25, 2018
10.55
10.55
10.15
10.24
36,772
-0.27(-2.57%)
Sep 24, 2018
10.22
10.69
10.20
10.51
67,210
+0.16(+1.55%)
Sep 21, 2018
11.42
11.42
10.17
10.35
104,200
-1.07(-9.37%)
Sep 20, 2018
11.18
11.74
10.80
11.42
70,773
+0.33(+2.98%)
Sep 19, 2018
10.70
11.28
10.36
11.09
29,611
+0.67(+6.43%)
Sep 18, 2018
10.38
10.62
10.25
10.42
72,433
+0.03(+0.29%)
Sep 17, 2018
10.58
11.75
10.28
10.39
38,665
-0.38(-3.53%)
Sep 14, 2018
11.27
12.00
10.72
10.77
107,400
-0.35(-3.15%)
Sep 13, 2018
10.66
11.37
10.30
11.12
62,123
+0.53(+5.00%)
Sep 12, 2018
10.26
11.02
10.21
10.59
74,418
+0.15(+1.44%)
Sep 11, 2018
10.73
11.17
10.29
10.44
36,983
-0.34(-3.15%)
Sep 10, 2018
10.46
11.00
10.41
10.78
32,581
+0.38(+3.65%)
Sep 07, 2018
10.44
10.70
10.24
10.40
34,900
-0.07(-0.67%)
Sep 06, 2018
10.65
10.78
10.34
10.47
61,527
-0.12(-1.13%)
Sep 05, 2018
10.95
11.00
10.51
10.59
33,067
-0.29(-2.67%)
Sep 04, 2018
10.90
10.97
10.31
10.88
48,221
-0.02(-0.18%)
Aug 31, 2018
10.90
10.90
10.90
0
+0.15(+1.40%)
Aug 30, 2018
10.92
11.20
10.64
10.75
24,401
-0.21(-1.92%)
Aug 29, 2018
10.83
11.38
10.64
10.96
69,991
+0.23(+2.14%)
Aug 28, 2018
10.82
10.86
10.42
10.73
138,965
+0.07(+0.66%)
Aug 27, 2018
10.75
10.94
10.50
10.66
69,978
-0.09(-0.84%)
Aug 24, 2018
11.44
11.44
10.61
10.75
27,600
-0.70(-6.11%)
Aug 23, 2018
11.38
11.58
11.13
11.45
14,733
+0.12(+1.06%)
Aug 22, 2018
11.23
11.38
10.75
11.33
48,782
+0.12(+1.07%)
Aug 21, 2018
10.62
11.38
10.50
11.21
38,565
+0.68(+6.46%)
Aug 20, 2018
10.61
10.78
10.32
10.53
35,771
-0.10(-0.94%)
Aug 17, 2018
10.67
10.80
10.54
10.63
19,400
-0.07(-0.65%)
Aug 16, 2018
10.88
10.98
10.63
10.70
19,453
-0.18(-1.65%)
Aug 15, 2018
10.96
11.05
10.55
10.88
63,785
-0.14(-1.27%)
Aug 14, 2018
10.89
11.42
10.65
11.02
46,514
+0.17(+1.57%)
Aug 13, 2018
10.82
11.19
10.44
10.85
54,737
+0.06(+0.56%)
Aug 10, 2018
10.70
11.33
10.25
10.79
28,600
+0.10(+0.94%)
Aug 09, 2018
11.69
12.11
10.61
10.69
119,570
-1.01(-8.63%)
Aug 08, 2018
9.540
12.07
9.540
11.70
620,920
+2.14(+22.38%)
Aug 07, 2018
10.13
10.13
9.450
9.560
132,121
-0.62(-6.09%)
Aug 06, 2018
10.32
12.38
10.01
10.18
46,879
-0.12(-1.17%)
Aug 03, 2018
11.00
11.37
10.14
10.30
40,900
-0.65(-5.94%)
Aug 02, 2018
11.15
11.48
10.84
10.95
93,855
+0.46(+4.39%)
Aug 01, 2018
10.71
10.82
10.04
10.49
161,399
-0.22(-2.05%)
Jul 31, 2018
10.51
10.91
10.30
10.71
35,368
+0.25(+2.39%)
Jul 30, 2018
10.02
10.85
9.820
10.46
69,978
+0.44(+4.39%)
Jul 27, 2018
10.59
10.59
9.840
10.02
58,600
-0.48(-4.57%)
Jul 26, 2018
10.60
10.78
10.35
10.50
19,791
-0.08(-0.76%)
Jul 25, 2018
10.79
10.91
10.48
10.58
44,923
-0.20(-1.86%)
Jul 24, 2018
11.06
11.31
10.64
10.78
64,237
-0.25(-2.27%)
Jul 23, 2018
11.39
11.67
10.92
11.03
42,436
-0.36(-3.16%)
Jul 20, 2018
11.08
11.65
11.01
11.39
107,298
+0.26(+2.34%)
Jul 19, 2018
10.89
11.62
10.68
11.13
32,517
+0.18(+1.64%)
Jul 18, 2018
11.26
11.26
10.98
10.95
47,661
-0.33(-2.93%)
Jul 17, 2018
11.18
12.35
10.79
11.28
61,382
+0.08(+0.71%)
Jul 16, 2018
11.37
11.38
11.09
11.20
59,509
-0.18(-1.58%)
Jul 13, 2018
11.63
11.71
11.22
11.38
43,425
-0.29(-2.49%)
Jul 12, 2018
12.00
11.07
11.67
69,936
+0.44(+3.92%)
Jul 11, 2018
11.84
12.17
11.01
11.23
68,178
-0.73(-6.10%)
Jul 10, 2018
12.40
12.51
11.71
11.96
72,310
-0.45(-3.63%)
Jul 09, 2018
13.20
13.35
12.34
12.41
94,419
-0.77(-5.84%)
Jul 06, 2018
13.26
13.55
13.02
13.18
112,463
-0.04(-0.30%)
Jul 05, 2018
13.50
12.98
13.22
131,775
-0.28(-2.07%)
Jul 03, 2018
13.50
13.50
13.50
0
+0.02(+0.15%)
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.