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
Minerva Neuroscie
(NQ:
NERV
)
2.510
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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, 2022
3.335
3.420
3.260
3.310
35,276
-0.11(-3.22%)
Jun 29, 2022
3.410
3.541
3.335
3.420
26,437
-0.02(-0.58%)
Jun 28, 2022
3.310
3.687
3.290
3.440
69,996
+0.17(+5.20%)
Jun 27, 2022
3.170
3.370
3.170
3.270
24,996
+0.10(+3.15%)
Jun 24, 2022
2.900
3.410
2.890
3.170
139,172
+0.27(+9.31%)
Jun 23, 2022
2.820
3.110
2.740
2.900
26,197
+0.20(+7.41%)
Jun 22, 2022
2.710
2.936
2.700
2.700
33,454
-0.15(-5.26%)
Jun 21, 2022
2.840
3.018
2.700
2.850
80,530
-0.31(-9.83%)
Jun 17, 2022
3.050
3.316
2.890
3.161
16,351
+0.02(+0.53%)
Jun 16, 2022
3.320
3.529
2.805
3.144
34,346
-0.16(-4.82%)
Jun 15, 2022
3.289
3.626
3.288
3.303
5,139
+0.02(+0.46%)
Jun 14, 2022
3.546
3.799
3.209
3.288
17,372
-0.23(-6.61%)
Jun 13, 2022
3.280
3.600
3.124
3.521
51,416
+0.20(+6.15%)
Jun 10, 2022
3.120
3.400
3.048
3.317
36,108
+0.20(+6.31%)
Jun 09, 2022
3.280
3.440
3.074
3.120
46,185
-0.14(-4.41%)
Jun 08, 2022
3.200
3.360
3.040
3.264
34,237
+0.14(+4.59%)
Jun 07, 2022
3.036
3.200
3.001
3.121
33,994
+0.10(+3.26%)
Jun 06, 2022
3.263
3.271
2.961
3.022
17,559
-0.24(-7.38%)
Jun 03, 2022
3.360
3.382
2.623
3.263
306,468
-0.12(-3.52%)
Jun 02, 2022
3.360
3.440
3.200
3.382
9,793
+0.02(+0.67%)
Jun 01, 2022
3.280
3.599
3.277
3.360
5,076
+0.16(+5.00%)
May 31, 2022
3.480
3.563
3.200
3.200
10,649
-0.24(-6.98%)
May 27, 2022
3.243
3.440
3.243
3.440
9,245
+0.32(+10.26%)
May 26, 2022
3.040
3.278
2.921
3.120
41,869
+0.24(+8.33%)
May 25, 2022
2.960
3.178
2.843
2.880
9,110
+0.08(+2.71%)
May 24, 2022
3.078
3.192
2.800
2.804
7,310
-0.08(-2.64%)
May 23, 2022
3.040
3.424
2.880
2.880
15,345
-0.10(-3.25%)
May 20, 2022
3.113
3.113
2.800
2.977
6,539
-0.15(-4.86%)
May 19, 2022
3.040
3.432
2.964
3.129
13,414
+0.01(+0.28%)
May 18, 2022
3.646
3.646
3.049
3.120
18,017
+0.02(+0.78%)
May 17, 2022
3.132
3.313
3.046
3.096
7,727
-0.02(-0.77%)
May 16, 2022
2.988
3.201
2.822
3.120
6,623
+0.04(+1.30%)
May 13, 2022
3.192
3.200
2.644
3.080
24,454
+0.04(+1.32%)
May 12, 2022
3.040
3.424
2.855
3.040
8,830
-0.17(-5.35%)
May 11, 2022
3.390
4.000
3.040
3.212
12,989
-0.05(-1.59%)
May 10, 2022
3.339
4.238
3.213
3.264
14,311
-0.10(-2.86%)
May 09, 2022
3.647
3.747
3.145
3.360
25,801
-0.40(-10.64%)
May 06, 2022
4.160
4.400
3.760
3.760
9,665
-0.29(-7.13%)
May 05, 2022
4.080
4.463
4.040
4.049
11,160
+0.05(+1.22%)
May 04, 2022
4.000
4.160
3.920
4.000
9,086
-0.01(-0.20%)
May 03, 2022
4.240
4.296
4.001
4.008
8,549
+0.01(+0.22%)
May 02, 2022
4.077
4.304
3.921
3.999
16,393
-0.08(-1.92%)
Apr 29, 2022
4.240
4.384
3.876
4.078
10,570
-0.28(-6.49%)
Apr 28, 2022
4.480
4.983
4.361
4.361
19,175
-0.18(-4.01%)
Apr 27, 2022
4.640
4.880
4.480
4.543
7,570
-0.30(-6.13%)
Apr 26, 2022
5.280
5.360
4.800
4.840
8,720
-0.31(-5.95%)
Apr 25, 2022
5.396
5.520
5.088
5.146
4,697
-0.14(-2.69%)
Apr 22, 2022
5.480
5.808
5.176
5.289
8,524
-0.19(-3.49%)
Apr 21, 2022
5.600
5.601
5.235
5.480
14,032
-0.12(-2.16%)
Apr 20, 2022
5.680
5.817
5.520
5.601
4,070
+0.00(+0.00%)
Apr 19, 2022
5.616
5.876
5.601
5.601
3,432
-0.01(-0.20%)
Apr 18, 2022
6.216
6.216
5.600
5.612
15,269
-0.62(-9.94%)
Apr 14, 2022
6.106
6.240
5.840
6.231
7,417
+0.18(+3.04%)
Apr 13, 2022
5.600
6.277
5.600
6.047
9,159
+0.39(+6.84%)
Apr 12, 2022
5.840
6.320
5.610
5.660
7,902
-0.26(-4.40%)
Apr 11, 2022
5.874
6.058
5.680
5.921
13,857
-0.59(-9.10%)
Apr 08, 2022
6.199
6.733
6.199
6.514
5,777
-0.14(-2.15%)
Apr 07, 2022
7.000
7.920
6.640
6.657
23,970
-0.26(-3.80%)
Apr 06, 2022
7.200
7.200
6.672
6.920
9,659
-0.40(-5.44%)
Apr 05, 2022
7.603
7.920
7.293
7.318
8,438
-0.36(-4.71%)
Apr 04, 2022
6.960
7.832
6.640
7.680
37,545
+0.72(+10.29%)
Apr 01, 2022
6.777
7.164
6.642
6.963
14,389
+0.32(+4.84%)
Mar 31, 2022
6.720
6.800
6.480
6.642
3,007
-0.12(-1.76%)
Mar 30, 2022
6.640
6.960
6.540
6.761
15,033
+0.32(+4.98%)
Mar 29, 2022
6.560
6.695
6.202
6.440
9,194
+0.21(+3.36%)
Mar 28, 2022
6.560
6.640
6.230
6.230
3,673
-0.25(-3.85%)
Mar 25, 2022
6.560
6.640
5.933
6.480
17,970
+0.07(+1.02%)
Mar 24, 2022
6.160
6.480
6.160
6.414
5,165
+0.10(+1.51%)
Mar 23, 2022
6.400
6.400
6.240
6.319
4,245
-0.04(-0.69%)
Mar 22, 2022
6.446
6.603
6.160
6.363
17,177
+0.12(+1.97%)
Mar 21, 2022
6.480
6.480
6.000
6.240
6,957
-0.08(-1.27%)
Mar 18, 2022
5.760
6.474
5.610
6.320
20,767
+0.56(+9.72%)
Mar 17, 2022
5.680
6.000
5.281
5.760
9,896
+0.36(+6.60%)
Mar 16, 2022
5.360
5.600
5.240
5.403
15,433
+0.04(+0.81%)
Mar 15, 2022
5.280
5.685
5.220
5.360
4,470
+0.10(+1.82%)
Mar 14, 2022
5.288
5.760
5.216
5.264
25,339
-0.25(-4.61%)
Mar 11, 2022
5.520
5.599
5.308
5.518
7,804
-0.00(-0.03%)
Mar 10, 2022
5.360
5.520
5.280
5.520
6,317
+0.14(+2.56%)
Mar 09, 2022
5.520
5.600
5.234
5.382
12,972
-0.03(-0.58%)
Mar 08, 2022
5.349
5.600
5.040
5.414
3,226
+0.34(+6.68%)
Mar 07, 2022
5.391
5.760
5.040
5.074
13,734
-0.29(-5.33%)
Mar 04, 2022
5.655
5.655
5.360
5.360
6,690
-0.08(-1.47%)
Mar 03, 2022
5.680
5.680
5.440
5.440
3,761
-0.24(-4.24%)
Mar 02, 2022
5.600
5.918
5.477
5.681
5,321
+0.16(+2.81%)
Mar 01, 2022
5.605
5.920
5.380
5.526
9,657
-0.12(-2.19%)
Feb 28, 2022
5.520
5.938
5.369
5.650
8,204
+0.19(+3.55%)
Feb 25, 2022
5.360
5.612
5.360
5.456
5,238
-0.02(-0.45%)
Feb 24, 2022
5.200
5.600
5.172
5.481
16,518
-0.14(-2.49%)
Feb 23, 2022
5.754
5.998
5.521
5.621
5,427
+0.02(+0.37%)
Feb 22, 2022
5.602
6.003
5.586
5.600
7,747
-0.32(-5.46%)
Feb 18, 2022
5.923
0
-0.21(-3.47%)
Feb 17, 2022
6.638
6.638
6.003
6.136
7,491
-0.19(-3.03%)
Feb 16, 2022
6.320
6.640
5.896
6.328
13,664
+0.01(+0.13%)
Feb 15, 2022
5.798
6.400
5.601
6.320
23,773
+0.72(+12.86%)
Feb 14, 2022
5.760
6.064
5.485
5.600
89,499
-0.22(-3.73%)
Feb 11, 2022
6.016
6.160
5.760
5.817
16,998
-0.26(-4.33%)
Feb 10, 2022
6.268
6.382
6.016
6.080
8,445
-0.18(-2.95%)
Feb 09, 2022
6.000
6.480
6.000
6.265
25,120
+0.14(+2.37%)
Feb 08, 2022
6.160
6.520
6.000
6.120
11,081
-0.18(-2.80%)
Feb 07, 2022
6.400
6.558
6.080
6.296
7,303
+0.30(+4.93%)
Feb 04, 2022
6.398
6.399
6.000
6.000
7,470
-0.08(-1.32%)
Feb 03, 2022
6.410
6.080
3,979
-0.24(-3.80%)
Feb 02, 2022
6.560
6.618
6.160
6.320
16,045
-0.08(-1.25%)
Feb 01, 2022
6.640
6.800
6.239
6.400
11,869
+0.64(+11.17%)
Jan 28, 2022
5.962
6.056
5.680
5.757
30,688
-0.16(-2.73%)
Jan 27, 2022
6.067
6.080
5.800
5.918
9,216
+0.07(+1.18%)
Jan 26, 2022
5.802
6.234
5.760
5.850
15,611
+0.01(+0.16%)
Jan 25, 2022
6.081
6.558
5.680
5.840
28,387
-0.24(-3.95%)
Jan 24, 2022
6.480
6.640
6.000
6.080
32,154
-0.67(-9.92%)
Jan 21, 2022
6.688
6.960
6.552
6.750
27,930
+0.00(+0.07%)
Jan 20, 2022
6.538
6.984
6.538
6.745
13,871
+0.21(+3.17%)
Jan 19, 2022
6.714
6.718
6.408
6.538
11,399
-0.08(-1.16%)
Jan 18, 2022
6.880
6.880
6.560
6.614
11,739
-0.06(-0.97%)
Jan 14, 2022
6.679
0
-0.33(-4.71%)
Jan 13, 2022
6.950
7.200
6.862
7.010
15,696
+0.01(+0.14%)
Jan 12, 2022
6.880
7.120
6.713
7.000
15,267
+0.28(+4.13%)
Jan 11, 2022
6.582
6.959
6.560
6.722
8,453
+0.04(+0.63%)
Jan 10, 2022
6.720
6.794
6.400
6.680
12,707
-0.11(-1.57%)
Jan 07, 2022
7.040
7.190
6.720
6.786
18,991
-0.25(-3.61%)
Jan 06, 2022
7.027
7.120
6.801
7.041
36,469
+0.17(+2.46%)
Jan 05, 2022
7.120
7.200
6.562
6.872
14,742
-0.24(-3.36%)
Jan 04, 2022
7.199
7.199
6.880
7.111
18,078
-0.25(-3.37%)
Jan 03, 2022
6.640
7.368
6.330
7.359
27,186
+0.95(+14.84%)
Dec 31, 2021
6.638
6.880
6.304
6.408
52,133
-0.24(-3.62%)
Dec 30, 2021
6.640
6.881
6.412
6.649
43,218
-0.14(-1.99%)
Dec 29, 2021
6.800
6.800
6.560
6.784
20,809
-0.16(-2.28%)
Dec 28, 2021
7.120
7.312
6.646
6.942
44,603
-0.09(-1.33%)
Dec 27, 2021
7.840
7.840
7.027
7.036
79,284
-0.68(-8.84%)
Dec 23, 2021
7.440
7.834
7.360
7.718
18,867
+0.34(+4.63%)
Dec 22, 2021
7.280
7.600
7.099
7.377
215,067
+0.03(+0.42%)
Dec 21, 2021
7.680
7.840
7.280
7.346
23,587
-0.25(-3.35%)
Dec 20, 2021
7.360
7.919
6.880
7.600
31,017
+0.18(+2.37%)
Dec 17, 2021
7.040
7.440
6.743
7.424
62,564
+0.24(+3.34%)
Dec 16, 2021
7.296
7.488
6.896
7.184
25,270
+0.24(+3.46%)
Dec 15, 2021
6.985
7.200
6.443
6.944
55,355
+0.02(+0.34%)
Dec 14, 2021
7.102
7.166
6.726
6.921
25,215
-0.23(-3.23%)
Dec 13, 2021
7.281
7.640
7.120
7.152
21,577
-0.10(-1.34%)
Dec 10, 2021
7.600
7.782
7.121
7.249
87,406
-0.36(-4.77%)
Dec 09, 2021
7.453
7.840
7.315
7.612
28,612
-0.13(-1.64%)
Dec 08, 2021
7.588
7.912
7.362
7.739
17,484
+0.23(+3.11%)
Dec 07, 2021
7.280
7.760
7.042
7.506
28,510
+0.52(+7.49%)
Dec 06, 2021
7.326
7.630
6.653
6.982
37,008
-0.43(-5.77%)
Dec 03, 2021
7.478
7.920
7.275
7.410
38,516
+0.08(+1.07%)
Dec 02, 2021
7.200
7.424
6.920
7.331
19,434
+0.09(+1.28%)
Dec 01, 2021
8.000
8.160
7.200
7.238
38,439
-0.53(-6.82%)
Nov 30, 2021
8.000
8.240
7.440
7.768
59,651
-0.23(-2.90%)
Nov 29, 2021
8.640
8.720
8.000
8.000
20,880
-0.48(-5.66%)
Nov 26, 2021
8.240
8.640
8.240
8.480
12,875
+0.00(+0.00%)
Nov 24, 2021
8.480
8.560
8.320
8.480
70,662
-0.08(-0.93%)
Nov 23, 2021
9.200
9.200
8.240
8.560
631,132
-0.40(-4.46%)
Nov 22, 2021
9.040
9.440
8.800
8.960
1,410,656
+0.00(+0.00%)
Nov 19, 2021
9.200
9.360
8.880
8.960
40,685
-0.48(-5.08%)
Nov 18, 2021
10.08
9.520
9.360
9.440
77,120
-0.56(-5.60%)
Nov 17, 2021
10.40
10.88
10.00
10.00
77,790
-0.56(-5.30%)
Nov 16, 2021
10.40
10.64
10.16
10.56
225,772
+0.24(+2.33%)
Nov 15, 2021
10.88
10.88
10.24
10.32
30,916
-0.16(-1.53%)
Nov 12, 2021
10.96
10.96
10.32
10.48
30,512
-0.32(-2.96%)
Nov 11, 2021
11.04
11.12
10.64
10.80
21,783
-0.16(-1.46%)
Nov 10, 2021
11.68
10.88
10.96
28,184
-0.72(-6.16%)
Nov 09, 2021
11.20
11.84
11.12
11.68
31,629
+0.40(+3.55%)
Nov 08, 2021
11.04
11.36
10.64
11.28
28,240
+0.48(+4.44%)
Nov 05, 2021
11.28
11.52
10.72
10.80
61,359
-0.64(-5.59%)
Nov 04, 2021
11.36
11.60
11.28
11.44
18,167
+0.16(+1.42%)
Nov 03, 2021
10.40
11.28
10.08
11.28
77,344
-0.40(-3.42%)
Nov 02, 2021
11.68
11.93
11.52
11.68
29,300
+0.08(+0.69%)
Nov 01, 2021
11.28
11.68
11.20
11.60
56,616
+0.40(+3.57%)
Oct 29, 2021
11.12
11.28
11.04
11.20
40,961
+0.24(+2.19%)
Oct 28, 2021
11.04
11.12
10.88
10.96
36,048
+0.08(+0.74%)
Oct 27, 2021
10.96
11.04
10.80
10.88
30,665
-0.08(-0.73%)
Oct 26, 2021
10.56
10.96
50,904
+0.40(+3.79%)
Oct 25, 2021
10.16
10.60
10.00
10.56
50,761
+0.40(+3.94%)
Oct 22, 2021
10.56
10.56
10.00
10.16
30,731
-0.24(-2.31%)
Oct 21, 2021
10.48
10.56
10.24
10.40
15,845
-0.08(-0.76%)
Oct 20, 2021
10.24
10.56
10.24
10.48
26,055
+0.16(+1.55%)
Oct 19, 2021
10.56
10.56
10.16
10.32
42,854
-0.04(-0.39%)
Oct 18, 2021
10.88
10.94
10.32
10.36
43,664
-0.44(-4.07%)
Oct 15, 2021
11.60
11.60
10.80
10.80
33,007
-0.48(-4.26%)
Oct 14, 2021
11.52
11.58
11.20
11.28
39,332
-0.40(-3.42%)
Oct 13, 2021
10.96
11.76
10.80
11.68
100,441
+0.72(+6.57%)
Oct 12, 2021
11.36
11.44
10.80
10.96
47,165
-0.24(-2.14%)
Oct 11, 2021
11.60
11.68
11.12
11.20
31,081
-0.24(-2.10%)
Oct 08, 2021
11.60
11.68
11.28
11.44
30,140
+0.08(+0.70%)
Oct 07, 2021
11.20
11.68
11.04
11.36
31,170
+0.24(+2.16%)
Oct 06, 2021
11.60
11.68
10.96
11.12
70,956
-0.48(-4.14%)
Oct 05, 2021
12.16
12.24
11.32
11.60
95,354
-0.48(-3.97%)
Oct 04, 2021
12.64
12.65
11.60
12.08
119,533
-0.56(-4.43%)
Oct 01, 2021
14.16
14.39
12.24
12.64
265,392
-1.28(-9.20%)
Sep 30, 2021
14.56
15.04
13.25
13.92
217,073
-0.24(-1.69%)
Sep 29, 2021
14.96
15.32
14.08
14.16
66,487
-0.64(-4.32%)
Sep 28, 2021
16.08
16.08
14.56
14.80
95,025
-1.36(-8.42%)
Sep 27, 2021
16.24
16.80
15.68
16.16
138,771
-0.16(-0.98%)
Sep 24, 2021
14.72
16.64
13.92
16.32
535,654
+1.60(+10.87%)
Sep 23, 2021
13.52
14.88
13.20
14.72
143,984
+1.28(+9.52%)
Sep 22, 2021
14.08
14.24
13.28
13.44
79,573
-0.56(-4.00%)
Sep 21, 2021
14.48
14.72
13.84
14.00
36,161
-0.40(-2.78%)
Sep 20, 2021
13.52
14.48
13.28
14.40
52,331
+0.80(+5.88%)
Sep 17, 2021
14.88
14.88
13.60
13.60
71,933
-1.12(-7.61%)
Sep 16, 2021
13.36
15.00
13.04
14.72
92,533
+1.36(+10.18%)
Sep 15, 2021
13.84
14.24
13.20
13.36
38,796
-0.48(-3.47%)
Sep 14, 2021
13.52
14.08
13.12
13.84
63,901
+0.16(+1.17%)
Sep 13, 2021
13.28
13.92
13.28
13.68
26,630
+0.32(+2.40%)
Sep 10, 2021
13.28
13.44
12.88
13.36
32,425
+0.00(+0.00%)
Sep 09, 2021
13.76
13.84
13.28
13.36
28,166
-0.40(-2.91%)
Sep 08, 2021
14.48
14.50
13.52
13.76
55,639
-0.64(-4.44%)
Sep 07, 2021
14.24
14.44
13.92
14.40
23,084
+0.08(+0.56%)
Sep 03, 2021
14.80
14.80
14.24
14.32
20,152
-0.32(-2.19%)
Sep 02, 2021
14.32
14.72
14.24
14.64
46,630
+0.40(+2.81%)
Sep 01, 2021
14.56
15.04
14.08
14.24
47,461
-0.48(-3.26%)
Aug 31, 2021
14.32
14.72
14.16
14.72
26,995
+0.56(+3.95%)
Aug 30, 2021
15.12
15.28
13.84
14.16
82,724
-0.96(-6.35%)
Aug 27, 2021
14.80
15.60
14.80
15.12
49,436
+0.32(+2.16%)
Aug 26, 2021
15.28
15.44
14.64
14.80
62,859
-0.48(-3.14%)
Aug 25, 2021
15.60
15.98
14.72
15.28
110,589
-0.32(-2.05%)
Aug 24, 2021
16.72
17.04
15.35
15.60
134,710
-0.88(-5.34%)
Aug 23, 2021
15.12
16.56
14.80
16.48
135,985
+1.84(+12.57%)
Aug 20, 2021
14.56
14.78
14.16
14.64
62,344
+0.24(+1.67%)
Aug 19, 2021
15.12
16.16
14.16
14.40
188,339
-1.04(-6.74%)
Aug 18, 2021
14.48
15.52
14.08
15.44
109,044
+1.20(+8.43%)
Aug 17, 2021
13.76
14.32
13.60
14.24
66,293
+0.56(+4.09%)
Aug 16, 2021
13.76
14.24
13.04
13.68
87,120
+0.16(+1.18%)
Aug 13, 2021
13.44
13.91
13.20
13.52
44,043
+0.00(+0.00%)
Aug 12, 2021
13.76
13.92
13.04
13.52
81,029
+0.00(+0.00%)
Aug 11, 2021
12.48
14.08
12.48
13.52
158,506
+0.80(+6.29%)
Aug 10, 2021
13.20
13.20
12.48
12.72
60,930
-0.16(-1.24%)
Aug 09, 2021
14.80
14.80
12.32
12.88
231,609
-1.76(-12.02%)
Aug 06, 2021
14.40
14.72
13.93
14.64
35,336
+0.16(+1.10%)
Aug 05, 2021
13.92
14.48
13.70
14.48
33,658
+0.80(+5.85%)
Aug 04, 2021
14.16
14.32
13.36
13.68
52,153
-0.48(-3.39%)
Aug 03, 2021
14.72
14.80
13.88
14.16
84,788
-0.56(-3.80%)
Aug 02, 2021
14.56
14.72
14.00
14.72
48,618
+0.00(+0.00%)
Jul 30, 2021
14.80
15.12
14.60
14.72
26,765
-0.24(-1.60%)
Jul 29, 2021
15.12
15.28
14.80
14.96
26,062
-0.32(-2.09%)
Jul 28, 2021
15.28
15.52
14.80
15.28
39,979
+0.48(+3.24%)
Jul 27, 2021
15.12
15.44
14.40
14.80
35,225
-0.32(-2.12%)
Jul 26, 2021
15.44
15.92
15.04
15.12
50,905
-0.40(-2.58%)
Jul 23, 2021
16.00
16.20
15.28
15.52
60,056
-0.48(-3.00%)
Jul 22, 2021
16.64
16.72
15.84
16.00
85,082
-0.48(-2.91%)
Jul 21, 2021
16.16
16.72
16.16
16.48
72,994
+0.32(+1.98%)
Jul 20, 2021
15.60
16.24
15.36
16.16
67,791
+0.40(+2.54%)
Jul 19, 2021
15.76
16.08
15.28
15.76
43,358
+0.32(+2.07%)
Jul 16, 2021
16.48
16.48
15.44
15.44
57,473
-0.72(-4.46%)
Jul 15, 2021
16.08
16.56
15.60
16.16
66,749
+0.08(+0.50%)
Jul 14, 2021
16.80
16.80
16.00
16.08
49,233
-0.48(-2.90%)
Jul 13, 2021
17.76
17.92
16.48
16.56
99,121
-1.12(-6.33%)
Jul 12, 2021
18.00
18.24
17.44
17.68
46,374
-0.32(-1.78%)
Jul 09, 2021
18.32
18.32
17.84
18.00
42,287
+0.00(+0.00%)
Jul 08, 2021
18.16
18.24
17.56
18.00
58,170
-0.48(-2.60%)
Jul 07, 2021
18.80
18.80
17.92
18.48
72,840
-0.08(-0.43%)
Jul 06, 2021
18.80
18.80
17.84
18.56
88,730
+0.00(+0.00%)
Jul 02, 2021
19.04
19.04
18.00
18.56
40,715
-0.16(-0.85%)
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.