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
Antares Pharma
(NQ:
ATRS
)
5.590
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Jul 31, 2017
3.130
3.160
3.040
3.140
1,078,080
+0.01(+0.32%)
Jul 28, 2017
3.010
3.180
2.970
3.130
686,309
+0.06(+1.95%)
Jul 27, 2017
3.180
3.220
3.060
3.070
882,523
-0.10(-3.15%)
Jul 26, 2017
3.180
3.200
3.150
3.170
531,134
-0.01(-0.31%)
Jul 25, 2017
3.140
3.190
3.100
3.180
769,097
+0.05(+1.60%)
Jul 24, 2017
3.050
3.130
3.020
3.130
691,643
+0.11(+3.64%)
Jul 21, 2017
3.160
3.160
2.950
3.020
1,441,861
-0.11(-3.51%)
Jul 20, 2017
3.190
3.110
3.130
868,913
-0.06(-1.88%)
Jul 19, 2017
3.250
3.253
3.160
3.190
787,902
-0.01(-0.31%)
Jul 18, 2017
3.290
3.290
3.170
3.200
664,848
-0.09(-2.74%)
Jul 17, 2017
3.290
3.310
3.235
3.290
1,154,012
+0.00(+0.00%)
Jul 14, 2017
3.260
3.320
3.260
3.290
698,477
+0.02(+0.61%)
Jul 13, 2017
3.330
3.350
3.180
3.270
1,001,517
-0.02(-0.61%)
Jul 12, 2017
3.230
3.370
3.220
3.290
2,445,162
+0.07(+2.17%)
Jul 11, 2017
3.190
3.230
3.130
3.220
840,308
+0.03(+0.94%)
Jul 10, 2017
3.210
3.220
3.125
3.190
1,154,433
+0.00(+0.00%)
Jul 07, 2017
3.060
3.200
3.060
3.190
980,046
+0.13(+4.25%)
Jul 06, 2017
3.080
3.110
3.030
3.060
1,051,590
-0.06(-1.92%)
Jul 05, 2017
3.170
3.190
3.100
3.120
1,155,151
-0.07(-2.19%)
Jul 03, 2017
3.225
3.130
3.190
592,596
-0.03(-0.93%)
Jun 30, 2017
3.240
3.289
3.170
3.220
1,899,744
-0.01(-0.31%)
Jun 29, 2017
3.200
3.230
3.140
3.230
1,299,999
+0.04(+1.25%)
Jun 28, 2017
3.100
3.200
3.040
3.190
1,393,011
+0.09(+2.90%)
Jun 27, 2017
3.130
3.175
3.070
3.100
1,055,072
-0.05(-1.59%)
Jun 26, 2017
3.120
3.180
3.080
3.150
1,904,804
-0.06(-1.87%)
Jun 23, 2017
3.240
3.210
19,929,356
+0.20(+6.64%)
Jun 22, 2017
2.960
3.020
2.940
3.010
1,377,970
+0.06(+2.03%)
Jun 21, 2017
2.990
3.040
2.930
2.950
1,042,393
-0.04(-1.34%)
Jun 20, 2017
2.970
3.090
2.970
2.990
1,405,365
+0.02(+0.67%)
Jun 19, 2017
2.900
3.000
2.860
2.970
1,553,800
+0.07(+2.41%)
Jun 16, 2017
3.000
3.005
2.880
2.900
1,077,062
-0.08(-2.68%)
Jun 15, 2017
2.870
3.020
2.860
2.980
1,507,382
+0.12(+4.20%)
Jun 14, 2017
3.000
3.020
2.850
2.860
1,481,015
-0.11(-3.70%)
Jun 13, 2017
2.900
3.060
2.880
2.970
2,625,076
+0.19(+6.83%)
Jun 12, 2017
2.820
2.830
2.655
2.780
1,813,655
-0.05(-1.77%)
Jun 09, 2017
2.640
2.885
2.620
2.830
1,779,972
+0.17(+6.39%)
Jun 08, 2017
2.650
2.670
2.570
2.660
839,132
+0.00(+0.00%)
Jun 07, 2017
2.580
2.660
2.530
2.660
1,005,846
+0.11(+4.31%)
Jun 06, 2017
2.650
2.670
2.510
2.550
1,235,638
-0.12(-4.49%)
Jun 05, 2017
2.540
2.680
2.540
2.670
1,195,047
+0.10(+3.89%)
Jun 02, 2017
2.520
2.570
2.470
2.570
1,011,180
+0.05(+1.98%)
Jun 01, 2017
2.450
2.570
2.440
2.520
676,150
+0.09(+3.70%)
May 31, 2017
2.430
2.470
2.350
2.430
923,996
-0.01(-0.41%)
May 30, 2017
2.500
2.510
2.380
2.440
924,305
-0.07(-2.79%)
May 26, 2017
2.550
2.555
2.480
2.510
652,229
-0.04(-1.57%)
May 25, 2017
2.550
2.580
2.490
2.550
591,109
+0.00(+0.00%)
May 24, 2017
2.550
2.580
2.460
2.550
664,650
+0.02(+0.79%)
May 23, 2017
2.450
2.550
2.440
2.530
892,330
+0.08(+3.27%)
May 22, 2017
2.570
2.580
2.420
2.450
1,605,054
-0.13(-5.04%)
May 19, 2017
2.600
2.650
2.570
2.580
751,528
+0.01(+0.39%)
May 18, 2017
2.570
2.620
2.540
2.570
998,067
+0.01(+0.39%)
May 17, 2017
2.690
2.699
2.560
2.560
1,601,702
-0.14(-5.19%)
May 16, 2017
2.650
2.710
2.630
2.700
969,664
+0.08(+3.05%)
May 15, 2017
2.670
2.740
2.620
2.620
949,466
-0.05(-1.87%)
May 12, 2017
2.700
2.720
2.650
2.670
747,213
-0.01(-0.37%)
May 11, 2017
2.680
2.745
2.670
2.680
1,169,234
-0.03(-1.11%)
May 10, 2017
2.750
2.775
2.630
2.710
1,697,687
-0.08(-2.87%)
May 09, 2017
2.920
2.950
2.740
2.790
1,995,836
-0.11(-3.79%)
May 08, 2017
3.010
3.019
2.900
2.900
1,155,621
-0.09(-3.01%)
May 05, 2017
3.060
3.070
2.960
2.990
1,091,843
-0.04(-1.32%)
May 04, 2017
3.000
3.130
2.990
3.030
1,829,418
+0.03(+1.00%)
May 03, 2017
3.070
3.090
2.925
3.000
1,334,413
-0.08(-2.60%)
May 02, 2017
3.200
3.210
3.070
3.080
1,227,293
-0.10(-3.14%)
May 01, 2017
3.100
3.190
3.070
3.180
1,071,185
+0.06(+1.92%)
Apr 28, 2017
3.140
3.210
3.100
3.120
1,593,614
-0.02(-0.64%)
Apr 27, 2017
3.190
3.236
3.120
3.140
3,221,835
-0.02(-0.63%)
Apr 26, 2017
3.080
3.240
3.040
3.160
3,342,279
+0.10(+3.27%)
Apr 25, 2017
2.830
3.130
2.821
3.060
5,209,397
+0.25(+8.90%)
Apr 24, 2017
2.850
2.890
2.790
2.810
1,173,481
-0.01(-0.35%)
Apr 21, 2017
2.830
2.950
2.760
2.820
3,141,195
+0.06(+2.17%)
Apr 20, 2017
2.730
2.770
2.700
2.760
1,153,406
+0.04(+1.47%)
Apr 19, 2017
2.720
2.770
2.700
2.720
997,527
+0.00(+0.00%)
Apr 18, 2017
2.840
2.840
2.700
2.720
921,343
-0.11(-3.89%)
Apr 17, 2017
2.890
2.920
2.800
2.830
668,226
-0.03(-1.05%)
Apr 13, 2017
2.810
2.910
2.790
2.860
935,829
+0.05(+1.78%)
Apr 12, 2017
2.810
2.820
2.760
2.810
549,727
+0.01(+0.36%)
Apr 11, 2017
2.830
2.850
2.770
2.800
746,942
+0.00(+0.00%)
Apr 10, 2017
2.930
2.955
2.800
2.800
1,200,852
-0.13(-4.44%)
Apr 07, 2017
2.970
2.975
2.910
2.930
715,744
-0.04(-1.35%)
Apr 06, 2017
2.980
3.000
2.911
2.970
1,164,436
+0.00(+0.00%)
Apr 05, 2017
2.990
3.095
2.970
2.970
2,055,932
+0.05(+1.71%)
Apr 04, 2017
2.890
3.040
2.870
2.920
2,441,016
+0.05(+1.74%)
Apr 03, 2017
2.940
2.980
2.810
2.870
1,610,898
+0.03(+1.06%)
Mar 31, 2017
2.760
2.950
2.760
2.840
2,808,944
+0.10(+3.65%)
Mar 30, 2017
2.770
2.770
2.690
2.740
734,958
+0.00(+0.00%)
Mar 29, 2017
2.780
2.800
2.730
2.740
894,350
-0.02(-0.72%)
Mar 28, 2017
2.720
2.800
2.720
2.760
662,383
-0.01(-0.36%)
Mar 27, 2017
2.730
2.800
2.720
2.770
802,968
+0.01(+0.36%)
Mar 24, 2017
2.790
2.820
2.730
2.760
848,061
-0.01(-0.36%)
Mar 23, 2017
2.810
2.840
2.750
2.770
836,920
-0.03(-1.07%)
Mar 22, 2017
2.620
2.835
2.550
2.800
1,622,677
+0.15(+5.66%)
Mar 21, 2017
2.800
2.850
2.620
2.650
1,795,789
-0.17(-6.03%)
Mar 20, 2017
2.800
2.870
2.780
2.820
1,064,717
+0.02(+0.71%)
Mar 17, 2017
2.810
2.900
2.770
2.800
1,842,961
-0.02(-0.71%)
Mar 16, 2017
2.780
2.850
2.720
2.820
1,586,256
+0.07(+2.55%)
Mar 15, 2017
2.640
2.750
2.560
2.750
2,020,791
+0.16(+6.18%)
Mar 14, 2017
2.530
2.740
2.470
2.590
2,451,051
+0.10(+4.02%)
Mar 13, 2017
2.430
2.520
2.430
2.490
1,179,383
+0.05(+2.05%)
Mar 10, 2017
2.450
2.470
2.400
2.440
526,434
-0.01(-0.41%)
Mar 09, 2017
2.410
2.460
2.360
2.450
909,569
+0.03(+1.24%)
Mar 08, 2017
2.450
2.480
2.410
2.420
921,421
-0.03(-1.22%)
Mar 07, 2017
2.480
2.500
2.380
2.450
1,201,936
-0.03(-1.21%)
Mar 06, 2017
2.500
2.550
2.440
2.480
697,110
-0.02(-0.80%)
Mar 03, 2017
2.550
2.560
2.460
2.500
544,378
-0.05(-1.96%)
Mar 02, 2017
2.510
2.565
2.480
2.550
569,164
+0.04(+1.59%)
Mar 01, 2017
2.490
2.560
2.460
2.510
1,020,282
+0.05(+2.03%)
Feb 28, 2017
2.500
2.540
2.421
2.460
532,063
-0.01(-0.40%)
Feb 27, 2017
2.470
2.500
2.370
2.470
955,039
+0.06(+2.49%)
Feb 24, 2017
2.300
2.430
2.300
2.410
568,377
+0.10(+4.33%)
Feb 23, 2017
2.360
2.375
2.305
2.310
437,523
-0.06(-2.53%)
Feb 22, 2017
2.450
2.500
2.350
2.370
867,396
-0.10(-4.05%)
Feb 21, 2017
2.560
2.640
2.441
2.470
1,491,044
-0.11(-4.26%)
Feb 17, 2017
2.580
2.580
2.580
0
+0.04(+1.57%)
Feb 16, 2017
2.520
2.570
2.460
2.540
1,041,276
-0.01(-0.39%)
Feb 15, 2017
2.410
2.670
2.410
2.550
1,797,134
+0.14(+5.81%)
Feb 14, 2017
2.270
2.430
2.260
2.410
1,158,144
+0.12(+5.24%)
Feb 13, 2017
2.280
2.305
2.260
2.290
268,177
+0.01(+0.44%)
Feb 10, 2017
2.320
2.340
2.240
2.280
465,936
-0.02(-0.87%)
Feb 09, 2017
2.290
2.340
2.270
2.300
345,611
+0.00(+0.00%)
Feb 08, 2017
2.200
2.320
2.160
2.300
942,295
+0.10(+4.55%)
Feb 07, 2017
2.250
2.270
2.160
2.200
1,032,332
-0.05(-2.22%)
Feb 06, 2017
2.260
2.300
2.240
2.250
673,621
+0.00(+0.00%)
Feb 03, 2017
2.200
2.280
2.160
2.250
703,093
+0.04(+1.81%)
Feb 02, 2017
2.200
2.380
2.100
2.210
2,142,902
-0.02(-0.90%)
Feb 01, 2017
2.200
2.260
2.150
2.230
712,720
+0.03(+1.36%)
Jan 31, 2017
2.210
2.230
2.120
2.200
1,093,665
+0.00(+0.00%)
Jan 30, 2017
1.950
2.220
1.870
2.200
2,552,979
+0.26(+13.40%)
Jan 27, 2017
1.970
1.970
1.830
1.940
1,234,941
-0.04(-2.02%)
Jan 26, 2017
2.030
2.060
1.930
1.980
1,003,961
-0.06(-2.94%)
Jan 25, 2017
2.050
2.111
2.000
2.040
788,778
-0.01(-0.49%)
Jan 24, 2017
2.080
2.115
2.040
2.050
348,603
-0.04(-1.91%)
Jan 23, 2017
2.100
2.140
2.065
2.090
363,721
-0.03(-1.42%)
Jan 20, 2017
2.100
2.140
2.060
2.120
586,553
+0.02(+0.95%)
Jan 19, 2017
2.130
2.150
2.060
2.100
707,831
-0.04(-1.87%)
Jan 18, 2017
2.150
2.160
2.060
2.140
693,612
-0.01(-0.47%)
Jan 17, 2017
2.060
2.160
1.990
2.150
901,844
+0.06(+2.87%)
Jan 13, 2017
2.090
2.090
2.090
0
-0.11(-5.00%)
Jan 12, 2017
2.300
2.300
2.190
2.200
1,045,290
-0.08(-3.51%)
Jan 11, 2017
2.250
2.320
2.180
2.280
1,834,912
+0.03(+1.33%)
Jan 10, 2017
2.290
2.300
2.231
2.250
856,063
-0.03(-1.32%)
Jan 09, 2017
2.320
2.320
2.220
2.280
756,511
-0.02(-0.87%)
Jan 06, 2017
2.300
2.350
2.270
2.300
999,104
-0.01(-0.43%)
Jan 05, 2017
2.310
2.340
2.250
2.310
730,023
-0.02(-0.86%)
Jan 04, 2017
2.320
2.360
2.290
2.330
1,317,179
+0.02(+0.87%)
Jan 03, 2017
2.380
2.420
2.300
2.310
1,451,152
-0.02(-0.86%)
Dec 30, 2016
2.330
2.330
2.330
0
+0.07(+3.10%)
Dec 29, 2016
2.290
2.300
2.230
2.260
701,686
-0.04(-1.74%)
Dec 28, 2016
2.350
2.380
2.265
2.300
467,521
-0.05(-2.13%)
Dec 27, 2016
2.420
2.450
2.330
2.350
835,145
-0.03(-1.26%)
Dec 23, 2016
2.380
2.380
2.380
0
+0.16(+7.21%)
Dec 22, 2016
2.330
2.330
2.214
2.220
642,930
-0.09(-3.90%)
Dec 21, 2016
2.300
2.420
2.265
2.310
1,264,684
+0.02(+0.87%)
Dec 20, 2016
2.300
2.320
2.200
2.290
766,539
+0.02(+0.88%)
Dec 19, 2016
2.230
2.390
2.200
2.270
1,554,183
+0.08(+3.65%)
Dec 16, 2016
2.150
2.250
2.150
2.190
602,397
+0.04(+1.86%)
Dec 15, 2016
2.210
2.280
2.110
2.150
1,021,687
-0.06(-2.71%)
Dec 14, 2016
2.050
2.295
2.040
2.210
1,980,420
+0.17(+8.33%)
Dec 13, 2016
2.030
2.090
2.000
2.040
1,255,079
+0.08(+4.08%)
Dec 12, 2016
2.020
2.030
1.940
1.960
570,871
-0.07(-3.45%)
Dec 09, 2016
2.010
2.041
1.930
2.030
641,393
+0.03(+1.50%)
Dec 08, 2016
2.040
2.040
2.000
2.000
336,883
-0.04(-1.96%)
Dec 07, 2016
2.000
2.050
1.980
2.040
676,707
+0.02(+0.99%)
Dec 06, 2016
2.060
2.090
1.990
2.020
2,308,671
-0.05(-2.42%)
Dec 05, 2016
2.050
2.100
2.015
2.070
1,039,045
+0.04(+1.97%)
Dec 02, 2016
1.910
2.060
1.910
2.030
569,007
+0.10(+5.18%)
Dec 01, 2016
2.020
2.030
1.910
1.930
705,637
-0.09(-4.46%)
Nov 30, 2016
2.050
2.050
1.950
2.020
361,590
+0.00(+0.00%)
Nov 29, 2016
2.010
2.060
2.000
2.020
403,671
+0.03(+1.51%)
Nov 28, 2016
2.050
2.090
1.990
1.990
1,220,964
-0.04(-1.97%)
Nov 25, 2016
1.980
2.050
1.941
2.030
669,490
+0.07(+3.57%)
Nov 23, 2016
1.960
1.960
1.960
0
+0.08(+4.26%)
Nov 22, 2016
1.930
1.930
1.800
1.880
366,629
-0.05(-2.59%)
Nov 21, 2016
1.940
1.960
1.890
1.930
503,416
-0.01(-0.52%)
Nov 18, 2016
1.850
1.980
1.820
1.940
926,878
+0.09(+4.86%)
Nov 17, 2016
1.840
1.880
1.840
1.850
143,217
+0.01(+0.54%)
Nov 16, 2016
1.850
1.880
1.820
1.840
354,214
-0.03(-1.60%)
Nov 15, 2016
1.920
1.950
1.860
1.870
519,651
-0.05(-2.60%)
Nov 14, 2016
1.900
1.920
1.810
1.920
579,858
+0.05(+2.67%)
Nov 11, 2016
1.770
1.905
1.763
1.870
615,128
+0.08(+4.47%)
Nov 10, 2016
1.820
1.880
1.770
1.790
863,038
+0.00(+0.00%)
Nov 09, 2016
1.550
1.810
1.500
1.790
1,346,206
+0.12(+7.19%)
Nov 08, 2016
1.610
1.680
1.600
1.670
292,703
+0.04(+2.45%)
Nov 07, 2016
1.560
1.670
1.560
1.630
331,326
+0.10(+6.54%)
Nov 04, 2016
1.480
1.570
1.480
1.530
243,725
+0.03(+2.00%)
Nov 03, 2016
1.570
1.700
1.410
1.500
940,488
-0.12(-7.41%)
Nov 02, 2016
1.670
1.700
1.610
1.620
434,564
-0.07(-4.14%)
Nov 01, 2016
1.750
1.750
1.660
1.690
476,077
-0.07(-3.98%)
Oct 31, 2016
1.730
1.760
1.690
1.760
430,678
+0.05(+2.92%)
Oct 28, 2016
1.770
1.770
1.680
1.710
497,929
-0.04(-2.29%)
Oct 27, 2016
1.750
1.770
1.730
1.750
416,013
+0.02(+1.16%)
Oct 26, 2016
1.700
1.770
1.650
1.730
334,233
+0.04(+2.37%)
Oct 25, 2016
1.650
1.715
1.645
1.690
441,078
+0.03(+1.81%)
Oct 24, 2016
1.710
1.710
1.650
1.660
350,447
-0.05(-2.92%)
Oct 21, 2016
1.690
1.740
1.690
1.710
239,826
+0.01(+0.59%)
Oct 20, 2016
1.720
1.720
1.680
1.700
298,761
-0.01(-0.58%)
Oct 19, 2016
1.790
1.800
1.700
1.710
441,471
-0.06(-3.39%)
Oct 18, 2016
1.630
1.780
1.630
1.770
673,070
+0.10(+5.99%)
Oct 17, 2016
1.670
1.720
1.630
1.670
471,158
-0.01(-0.60%)
Oct 14, 2016
1.730
1.740
1.670
1.680
382,166
-0.05(-2.89%)
Oct 13, 2016
1.720
1.750
1.680
1.730
713,738
+0.01(+0.58%)
Oct 12, 2016
1.800
1.800
1.700
1.720
404,965
-0.06(-3.37%)
Oct 11, 2016
1.800
1.840
1.760
1.780
579,111
-0.02(-1.11%)
Oct 10, 2016
1.760
1.820
1.758
1.800
1,070,372
+0.05(+2.86%)
Oct 07, 2016
1.750
1.750
1.670
1.750
589,836
+0.00(+0.00%)
Oct 06, 2016
1.750
1.760
1.700
1.750
457,592
+0.00(+0.00%)
Oct 05, 2016
1.650
1.770
1.650
1.750
743,342
+0.09(+5.42%)
Oct 04, 2016
1.770
1.770
1.650
1.660
649,564
-0.10(-5.68%)
Oct 03, 2016
1.690
1.770
1.680
1.760
442,713
+0.08(+4.76%)
Sep 30, 2016
1.770
1.780
1.660
1.680
1,524,162
-0.09(-5.08%)
Sep 29, 2016
1.770
1.850
1.740
1.770
1,495,440
+0.02(+1.14%)
Sep 28, 2016
1.760
1.780
1.710
1.750
1,004,401
+0.02(+1.16%)
Sep 27, 2016
1.660
1.750
1.640
1.730
1,150,621
+0.08(+4.85%)
Sep 26, 2016
1.650
1.680
1.630
1.650
682,445
-0.01(-0.60%)
Sep 23, 2016
1.670
1.690
1.610
1.660
702,969
+0.00(+0.00%)
Sep 22, 2016
1.610
1.690
1.560
1.660
1,039,095
+0.05(+3.11%)
Sep 21, 2016
1.570
1.670
1.561
1.610
994,071
+0.01(+0.63%)
Sep 20, 2016
1.550
1.790
1.550
1.600
2,490,545
+0.07(+4.58%)
Sep 19, 2016
1.450
1.540
1.430
1.530
926,369
+0.10(+6.99%)
Sep 16, 2016
1.410
1.430
1.370
1.430
604,283
+0.03(+2.14%)
Sep 15, 2016
1.370
1.410
1.345
1.400
848,505
+0.04(+2.94%)
Sep 14, 2016
1.320
1.380
1.280
1.360
640,015
+0.06(+4.62%)
Sep 13, 2016
1.360
1.360
1.270
1.300
558,313
-0.06(-4.41%)
Sep 12, 2016
1.360
1.380
1.335
1.360
359,630
+0.01(+0.74%)
Sep 09, 2016
1.410
1.410
1.320
1.350
1,143,503
-0.04(-2.88%)
Sep 08, 2016
1.370
1.430
1.360
1.390
1,030,826
+0.01(+0.72%)
Sep 07, 2016
1.330
1.400
1.310
1.380
1,090,317
+0.07(+5.34%)
Sep 06, 2016
1.240
1.320
1.240
1.310
647,519
+0.05(+3.97%)
Sep 02, 2016
1.220
1.260
1.260
1.260
260,400
+0.05(+4.13%)
Sep 01, 2016
1.210
1.230
1.170
1.210
537,737
-0.01(-0.82%)
Aug 31, 2016
1.270
1.270
1.210
1.220
944,585
-0.04(-3.17%)
Aug 30, 2016
1.170
1.280
1.163
1.260
1,104,426
+0.08(+6.78%)
Aug 29, 2016
1.370
1.370
1.160
1.180
3,301,659
-0.23(-16.31%)
Aug 26, 2016
1.450
1.490
1.379
1.410
1,371,161
-0.04(-2.76%)
Aug 25, 2016
1.280
1.460
1.280
1.450
3,077,992
+0.18(+14.17%)
Aug 24, 2016
1.320
1.340
1.240
1.270
1,358,016
-0.03(-2.31%)
Aug 23, 2016
1.180
1.440
1.180
1.300
3,935,722
+0.14(+12.07%)
Aug 22, 2016
1.120
1.190
1.100
1.160
1,048,025
+0.04(+3.57%)
Aug 19, 2016
1.080
1.130
1.080
1.120
379,772
+0.03(+2.75%)
Aug 18, 2016
1.070
1.110
1.070
1.090
297,730
+0.01(+0.93%)
Aug 17, 2016
1.080
1.100
1.030
1.080
401,191
-0.01(-0.92%)
Aug 16, 2016
1.080
1.110
1.075
1.090
310,391
+0.00(+0.00%)
Aug 15, 2016
1.080
1.120
1.080
1.090
270,684
+0.01(+0.93%)
Aug 12, 2016
1.070
1.100
1.015
1.080
464,319
+0.01(+0.93%)
Aug 11, 2016
1.140
1.160
1.050
1.070
469,550
-0.07(-6.14%)
Aug 10, 2016
1.180
1.190
1.135
1.140
348,561
-0.01(-0.87%)
Aug 09, 2016
1.040
1.170
1.040
1.150
1,519,963
+0.08(+7.48%)
Aug 08, 2016
1.100
1.110
1.070
1.070
348,933
-0.03(-2.73%)
Aug 05, 2016
1.100
1.125
1.070
1.100
511,140
+0.01(+0.92%)
Aug 04, 2016
1.130
1.130
1.080
1.090
397,757
-0.02(-1.80%)
Aug 03, 2016
1.080
1.120
1.070
1.110
447,449
+0.03(+2.78%)
Aug 02, 2016
1.030
1.090
1.010
1.080
583,632
+0.05(+4.85%)
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.