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
Regulus Therapeutics
(NQ:
RGLS
)
2.290
+0.030 (+1.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 29, 2022
1.640
1.650
1.560
1.610
36,553
+0.01(+0.63%)
Jul 28, 2022
1.650
1.679
1.571
1.600
50,328
-0.04(-2.44%)
Jul 27, 2022
1.650
1.742
1.630
1.640
70,480
-0.04(-2.38%)
Jul 26, 2022
1.750
1.750
1.650
1.680
41,954
+0.03(+1.82%)
Jul 25, 2022
1.770
1.795
1.650
1.650
53,814
-0.09(-5.17%)
Jul 22, 2022
1.880
1.910
1.730
1.740
78,717
-0.17(-8.90%)
Jul 21, 2022
1.900
1.930
1.898
1.910
19,446
+0.00(+0.00%)
Jul 20, 2022
2.090
2.165
1.880
1.910
144,765
-0.19(-9.05%)
Jul 19, 2022
2.050
2.140
2.024
2.100
30,122
+0.02(+0.96%)
Jul 18, 2022
1.780
2.190
1.690
2.080
245,942
-0.22(-9.57%)
Jul 15, 2022
2.380
2.440
2.280
2.300
80,546
-0.09(-3.77%)
Jul 14, 2022
2.330
2.400
2.300
2.390
32,594
+0.04(+1.70%)
Jul 13, 2022
2.240
2.430
2.160
2.350
62,063
+0.08(+3.52%)
Jul 12, 2022
2.200
2.280
2.180
2.270
47,232
+0.06(+2.71%)
Jul 11, 2022
2.150
2.300
2.150
2.210
60,204
+0.03(+1.38%)
Jul 08, 2022
2.150
2.185
2.080
2.180
36,780
+0.02(+0.93%)
Jul 07, 2022
2.050
2.170
2.040
2.160
52,851
+0.09(+4.35%)
Jul 06, 2022
2.010
2.100
2.010
2.070
38,442
+0.06(+2.99%)
Jul 05, 2022
2.040
2.100
1.950
2.010
172,082
-0.06(-2.90%)
Jul 01, 2022
2.050
2.080
1.900
2.070
39,272
+0.00(+0.00%)
Jun 30, 2022
2.000
2.140
1.960
2.070
126,467
-0.03(-1.43%)
Jun 29, 2022
1.990
2.230
1.835
2.100
206,706
+0.06(+2.94%)
Jun 28, 2022
2.000
2.189
2.012
2.040
143,465
-0.23(-10.25%)
Jun 27, 2022
2.408
2.485
2.205
2.273
153,456
-0.13(-5.53%)
Jun 24, 2022
2.705
2.705
2.325
2.406
101,345
-0.19(-7.50%)
Jun 23, 2022
2.600
2.897
2.520
2.601
101,824
-0.10(-3.63%)
Jun 22, 2022
2.900
2.925
2.636
2.699
116,235
-0.14(-5.07%)
Jun 21, 2022
2.900
3.000
2.725
2.843
259,045
-0.06(-1.97%)
Jun 17, 2022
2.570
2.900
2.350
2.900
114,781
+0.47(+19.49%)
Jun 16, 2022
2.400
2.449
2.224
2.427
70,527
-0.02(-0.98%)
Jun 15, 2022
2.600
2.600
2.305
2.451
68,265
+0.11(+4.70%)
Jun 14, 2022
2.500
2.500
2.250
2.341
99,056
-0.22(-8.77%)
Jun 13, 2022
2.523
2.600
2.400
2.566
70,555
-0.00(-0.12%)
Jun 10, 2022
2.703
2.703
2.476
2.569
39,158
-0.10(-3.82%)
Jun 09, 2022
2.533
2.800
2.516
2.671
72,008
+0.14(+5.45%)
Jun 08, 2022
2.513
2.580
2.411
2.533
43,859
+0.08(+3.47%)
Jun 07, 2022
2.700
2.794
2.448
2.448
152,081
-0.27(-10.00%)
Jun 06, 2022
2.800
2.800
2.645
2.720
27,379
-0.01(-0.37%)
Jun 03, 2022
2.800
2.838
2.700
2.730
45,278
-0.05(-1.80%)
Jun 02, 2022
3.004
3.004
2.700
2.780
36,230
-0.13(-4.43%)
Jun 01, 2022
2.910
3.100
2.706
2.909
246,547
+0.04(+1.54%)
May 31, 2022
3.200
3.201
2.862
2.865
66,502
-0.23(-7.58%)
May 27, 2022
2.877
3.400
2.690
3.100
244,869
+0.35(+12.52%)
May 26, 2022
2.520
2.940
2.500
2.755
164,464
+0.32(+13.19%)
May 25, 2022
2.506
2.506
2.260
2.434
55,221
-0.10(-3.79%)
May 24, 2022
2.500
2.637
2.351
2.530
112,706
+0.08(+3.18%)
May 23, 2022
2.500
2.942
2.262
2.452
416,640
+0.19(+8.45%)
May 20, 2022
2.085
2.379
2.011
2.261
143,412
+0.16(+7.62%)
May 19, 2022
2.036
2.148
2.000
2.101
48,858
+0.07(+3.29%)
May 18, 2022
1.967
2.078
1.967
2.034
53,484
+0.02(+0.99%)
May 17, 2022
1.942
2.150
1.890
2.014
194,441
+0.12(+6.56%)
May 16, 2022
2.200
2.200
1.850
1.890
357,341
-0.26(-12.22%)
May 13, 2022
2.456
2.900
2.040
2.153
347,791
-0.30(-12.34%)
May 12, 2022
2.495
2.500
1.860
2.456
697,069
-0.20(-7.67%)
May 11, 2022
1.900
3.250
1.860
2.660
5,926,275
+0.94(+54.83%)
May 10, 2022
1.715
1.801
1.612
1.718
67,379
+0.13(+8.12%)
May 09, 2022
1.697
1.702
1.576
1.589
87,937
-0.13(-7.62%)
May 06, 2022
1.807
1.879
1.700
1.720
62,729
-0.03(-1.77%)
May 05, 2022
1.980
1.980
1.725
1.751
80,136
-0.12(-6.41%)
May 04, 2022
1.900
1.924
1.710
1.871
98,473
-0.01(-0.48%)
May 03, 2022
1.900
2.000
1.820
1.880
74,717
-0.04(-2.13%)
May 02, 2022
2.000
2.049
1.842
1.921
81,872
-0.09(-4.67%)
Apr 29, 2022
2.150
2.210
2.000
2.015
70,702
-0.08(-4.05%)
Apr 28, 2022
2.170
2.210
2.050
2.100
38,748
+0.05(+2.29%)
Apr 27, 2022
2.141
2.207
2.033
2.053
80,563
-0.17(-7.69%)
Apr 26, 2022
2.134
2.264
2.134
2.224
26,507
+0.02(+1.09%)
Apr 25, 2022
2.195
2.280
2.120
2.200
34,459
-0.05(-2.22%)
Apr 22, 2022
2.390
2.390
2.127
2.250
79,432
-0.09(-3.93%)
Apr 21, 2022
2.429
2.470
2.301
2.342
33,124
-0.07(-3.02%)
Apr 20, 2022
2.522
2.522
2.315
2.415
59,414
-0.06(-2.58%)
Apr 19, 2022
2.400
2.500
2.350
2.479
22,968
+0.10(+4.16%)
Apr 18, 2022
2.521
2.549
2.283
2.380
109,556
-0.17(-6.48%)
Apr 14, 2022
2.661
2.668
2.500
2.545
30,950
-0.10(-3.96%)
Apr 13, 2022
2.428
2.680
2.428
2.650
91,487
+0.22(+9.14%)
Apr 12, 2022
2.700
2.740
2.404
2.428
95,689
-0.20(-7.50%)
Apr 11, 2022
2.700
2.746
2.606
2.625
38,178
-0.08(-2.89%)
Apr 08, 2022
3.000
3.010
2.661
2.703
181,216
-0.31(-10.26%)
Apr 07, 2022
3.200
3.200
3.012
3.012
25,698
-0.09(-2.84%)
Apr 06, 2022
3.000
3.153
3.000
3.100
32,675
+0.03(+0.98%)
Apr 05, 2022
3.300
3.339
3.040
3.070
63,774
-0.32(-9.55%)
Apr 04, 2022
3.300
3.699
3.131
3.394
215,503
+0.14(+4.40%)
Apr 01, 2022
3.013
3.295
2.950
3.251
199,909
+0.27(+9.09%)
Mar 31, 2022
2.950
3.083
2.904
2.980
112,976
+0.08(+2.69%)
Mar 30, 2022
2.900
3.000
2.834
2.902
75,243
+0.04(+1.47%)
Mar 29, 2022
2.800
2.921
2.750
2.860
44,147
+0.16(+5.93%)
Mar 28, 2022
2.900
2.987
2.700
2.700
102,851
-0.10(-3.57%)
Mar 25, 2022
2.913
2.950
2.784
2.800
48,556
-0.09(-2.98%)
Mar 24, 2022
2.900
2.994
2.820
2.886
47,590
+0.02(+0.84%)
Mar 23, 2022
2.800
2.911
2.760
2.862
51,195
+0.21(+7.96%)
Mar 22, 2022
2.850
2.894
2.651
2.651
54,740
-0.10(-3.60%)
Mar 21, 2022
2.800
2.880
2.711
2.750
52,917
+0.12(+4.52%)
Mar 18, 2022
3.000
3.000
2.631
2.631
116,780
-0.31(-10.48%)
Mar 17, 2022
2.825
3.000
2.600
2.939
86,913
+0.16(+5.91%)
Mar 16, 2022
2.500
3.179
2.500
2.775
94,013
+0.11(+4.32%)
Mar 15, 2022
2.600
2.730
2.600
2.660
40,239
+0.06(+2.11%)
Mar 14, 2022
2.700
2.799
2.600
2.605
66,137
-0.25(-8.60%)
Mar 11, 2022
2.946
3.017
2.751
2.850
89,094
-0.17(-5.63%)
Mar 10, 2022
3.000
3.100
2.900
3.020
90,022
+0.08(+2.69%)
Mar 09, 2022
2.880
2.998
2.842
2.941
60,678
+0.05(+1.87%)
Mar 08, 2022
3.000
3.100
2.500
2.887
149,741
-0.03(-1.13%)
Mar 07, 2022
2.951
3.323
2.900
2.920
260,872
-0.00(-0.10%)
Mar 04, 2022
2.860
3.113
2.860
2.923
187,249
+0.03(+1.18%)
Mar 03, 2022
2.855
3.099
2.630
2.889
392,581
-0.16(-5.28%)
Mar 02, 2022
2.400
3.100
2.318
3.050
878,879
+0.80(+35.56%)
Mar 01, 2022
2.349
2.400
2.220
2.250
122,091
-0.00(-0.04%)
Feb 28, 2022
2.200
2.344
2.200
2.251
98,052
+0.07(+3.02%)
Feb 25, 2022
2.098
2.400
2.050
2.185
192,612
+0.06(+2.58%)
Feb 24, 2022
2.000
2.160
2.000
2.130
96,527
+0.05(+2.60%)
Feb 23, 2022
2.100
2.179
2.050
2.076
50,067
-0.01(-0.43%)
Feb 22, 2022
2.200
2.228
2.050
2.085
117,683
-0.21(-9.35%)
Feb 18, 2022
2.300
0
-0.16(-6.62%)
Feb 17, 2022
2.400
2.489
2.351
2.463
78,673
-0.04(-1.44%)
Feb 16, 2022
2.499
2.600
2.459
2.499
77,840
-0.00(-0.08%)
Feb 15, 2022
2.380
2.600
2.380
2.501
72,520
+0.12(+5.00%)
Feb 14, 2022
2.400
2.500
2.332
2.382
74,630
-0.12(-4.76%)
Feb 11, 2022
2.600
2.602
2.480
2.501
78,533
-0.04(-1.69%)
Feb 10, 2022
2.650
2.690
2.500
2.544
81,383
-0.06(-2.15%)
Feb 09, 2022
2.540
2.623
2.420
2.600
142,837
+0.12(+4.63%)
Feb 08, 2022
2.574
2.574
2.410
2.485
126,468
+0.08(+3.20%)
Feb 07, 2022
2.300
2.500
2.300
2.408
56,714
+0.06(+2.47%)
Feb 04, 2022
2.500
2.500
2.290
2.350
136,355
+0.01(+0.43%)
Feb 03, 2022
2.228
2.350
2.340
96,176
+0.12(+5.41%)
Feb 02, 2022
2.445
2.448
2.200
2.220
142,087
-0.20(-8.11%)
Feb 01, 2022
2.400
2.466
2.390
2.416
129,814
-0.05(-2.07%)
Jan 31, 2022
2.100
2.467
111,541
+0.25(+11.38%)
Jan 28, 2022
2.189
2.229
2.040
2.215
71,996
+0.05(+2.55%)
Jan 27, 2022
2.210
2.220
2.100
2.160
91,961
+0.01(+0.42%)
Jan 26, 2022
2.100
2.275
2.068
2.151
148,855
+0.08(+4.06%)
Jan 25, 2022
2.090
2.091
1.939
2.067
110,877
+0.09(+4.55%)
Jan 24, 2022
2.200
2.250
1.900
1.977
381,256
-0.26(-11.74%)
Jan 21, 2022
2.458
2.458
2.200
2.240
195,492
-0.21(-8.53%)
Jan 20, 2022
2.500
2.500
2.421
2.449
121,729
+0.05(+2.04%)
Jan 19, 2022
2.650
2.650
2.316
2.400
141,891
-0.20(-7.83%)
Jan 18, 2022
2.500
2.680
2.450
2.604
267,697
+0.13(+5.38%)
Jan 14, 2022
2.471
0
-0.11(-4.45%)
Jan 13, 2022
2.600
2.601
2.535
2.586
96,970
+0.02(+0.62%)
Jan 12, 2022
2.690
2.732
2.350
2.570
611,285
-0.08(-2.91%)
Jan 11, 2022
2.700
2.800
2.620
2.647
243,565
-0.17(-6.10%)
Jan 10, 2022
3.000
3.008
2.700
2.819
206,309
-0.18(-6.03%)
Jan 07, 2022
3.121
3.236
2.938
3.000
153,627
-0.20(-6.19%)
Jan 06, 2022
3.250
3.287
3.003
3.198
127,680
-0.07(-2.20%)
Jan 05, 2022
3.300
3.350
3.220
3.270
76,839
+0.05(+1.55%)
Jan 04, 2022
3.300
3.400
3.200
3.220
56,506
-0.06(-1.83%)
Jan 03, 2022
3.150
3.300
3.100
3.280
87,369
+0.13(+4.13%)
Dec 31, 2021
3.244
3.300
3.150
3.150
86,186
-0.11(-3.49%)
Dec 30, 2021
3.200
3.300
3.160
3.264
128,836
+0.05(+1.49%)
Dec 29, 2021
3.330
3.397
3.150
3.216
129,964
-0.11(-3.22%)
Dec 28, 2021
3.500
3.549
3.250
3.323
172,274
-0.23(-6.47%)
Dec 27, 2021
3.660
3.714
3.510
3.553
133,114
-0.06(-1.77%)
Dec 23, 2021
3.500
3.725
3.426
3.617
130,769
+0.07(+1.86%)
Dec 22, 2021
3.539
3.598
3.355
3.551
119,780
-0.01(-0.20%)
Dec 21, 2021
3.430
3.572
3.336
3.558
138,528
+0.20(+5.83%)
Dec 20, 2021
3.420
3.600
3.315
3.362
61,602
-0.07(-2.01%)
Dec 17, 2021
3.486
3.616
3.400
3.431
80,133
-0.18(-4.91%)
Dec 16, 2021
3.500
3.679
3.402
3.608
50,678
+0.11(+3.06%)
Dec 15, 2021
3.400
3.653
3.336
3.501
54,824
+0.08(+2.22%)
Dec 14, 2021
3.690
3.690
3.334
3.425
56,242
-0.12(-3.25%)
Dec 13, 2021
3.600
3.680
3.530
3.540
83,330
-0.15(-4.14%)
Dec 10, 2021
3.870
3.925
3.615
3.693
56,775
-0.21(-5.31%)
Dec 09, 2021
3.701
4.000
3.701
3.900
108,392
+0.10(+2.52%)
Dec 08, 2021
3.600
3.900
3.600
3.804
87,075
+0.14(+3.88%)
Dec 07, 2021
3.500
3.700
3.450
3.662
63,120
+0.21(+6.18%)
Dec 06, 2021
3.360
3.538
3.180
3.449
143,870
+0.05(+1.44%)
Dec 03, 2021
3.600
3.629
3.364
3.400
136,632
-0.25(-6.85%)
Dec 02, 2021
3.600
3.680
3.500
3.650
120,792
+0.03(+0.80%)
Dec 01, 2021
3.800
3.850
3.600
3.621
167,500
-0.25(-6.55%)
Nov 30, 2021
3.900
3.900
3.750
3.875
108,446
-0.04(-0.90%)
Nov 29, 2021
4.160
4.194
3.728
3.910
127,017
-0.20(-4.87%)
Nov 26, 2021
3.900
4.200
3.800
4.110
140,736
+0.19(+4.85%)
Nov 24, 2021
3.573
3.920
3.557
3.920
156,397
+0.31(+8.68%)
Nov 23, 2021
3.602
3.757
3.405
3.607
167,973
+0.03(+0.75%)
Nov 22, 2021
4.000
4.000
3.541
3.580
147,357
-0.19(-5.09%)
Nov 19, 2021
3.860
3.900
3.727
3.772
103,963
-0.09(-2.28%)
Nov 18, 2021
4.100
4.054
3.810
3.860
149,716
-0.24(-5.85%)
Nov 17, 2021
4.100
4.199
3.890
4.100
141,636
+0.04(+0.99%)
Nov 16, 2021
4.169
4.199
3.969
4.060
133,001
-0.11(-2.59%)
Nov 15, 2021
4.193
4.300
4.103
4.168
127,745
-0.01(-0.19%)
Nov 12, 2021
4.270
4.298
4.023
4.176
154,692
-0.02(-0.41%)
Nov 11, 2021
4.300
4.370
4.159
4.193
129,337
-0.17(-3.98%)
Nov 10, 2021
4.585
4.367
184,375
-0.26(-5.58%)
Nov 09, 2021
4.700
4.792
4.560
4.625
184,730
-0.03(-0.54%)
Nov 08, 2021
4.800
4.801
4.607
4.650
190,260
-0.13(-2.74%)
Nov 05, 2021
4.920
5.000
4.750
4.781
157,497
-0.08(-1.63%)
Nov 04, 2021
4.900
5.140
4.850
4.860
263,729
-0.09(-1.92%)
Nov 03, 2021
4.700
5.050
4.655
4.955
450,659
+0.21(+4.34%)
Nov 02, 2021
4.800
4.859
4.644
4.749
160,581
-0.01(-0.23%)
Nov 01, 2021
4.662
4.800
4.674
4.760
139,423
+0.15(+3.16%)
Oct 29, 2021
4.600
4.807
4.560
4.614
113,883
+0.06(+1.38%)
Oct 28, 2021
4.575
4.670
4.500
4.551
209,277
-0.09(-1.96%)
Oct 27, 2021
5.000
5.099
4.600
4.642
392,325
-0.38(-7.49%)
Oct 26, 2021
4.500
5.070
5.018
721,060
+0.57(+12.76%)
Oct 25, 2021
4.443
4.567
4.352
4.450
278,031
+0.04(+0.91%)
Oct 22, 2021
4.700
4.700
4.250
4.410
486,403
-0.31(-6.57%)
Oct 21, 2021
4.800
4.839
4.699
4.720
263,681
-0.02(-0.46%)
Oct 20, 2021
4.900
4.911
4.721
4.742
294,972
-0.11(-2.23%)
Oct 19, 2021
4.850
4.900
4.700
4.850
365,139
+0.02(+0.50%)
Oct 18, 2021
4.780
4.959
4.700
4.826
450,720
-0.02(-0.49%)
Oct 15, 2021
5.202
5.220
4.756
4.850
661,600
-0.37(-7.11%)
Oct 14, 2021
5.399
5.399
5.200
5.221
361,012
-0.10(-1.97%)
Oct 13, 2021
5.400
5.514
5.003
5.326
1,690,994
-2.27(-29.88%)
Oct 12, 2021
7.600
7.699
7.401
7.596
833,446
-0.00(-0.05%)
Oct 11, 2021
6.940
7.704
6.752
7.600
110,665
+0.63(+9.04%)
Oct 08, 2021
6.804
7.000
6.650
6.970
74,163
+0.18(+2.70%)
Oct 07, 2021
6.900
6.900
6.650
6.787
24,213
-0.01(-0.19%)
Oct 06, 2021
6.541
6.897
6.541
6.800
73,010
+0.25(+3.90%)
Oct 05, 2021
6.615
6.841
6.510
6.545
61,246
-0.15(-2.28%)
Oct 04, 2021
6.985
7.000
6.600
6.698
51,317
-0.11(-1.69%)
Oct 01, 2021
7.000
7.099
6.680
6.813
77,529
-0.09(-1.35%)
Sep 30, 2021
7.000
7.150
6.850
6.906
76,421
-0.14(-2.00%)
Sep 29, 2021
7.062
7.194
6.912
7.047
111,946
+0.02(+0.28%)
Sep 28, 2021
7.230
7.329
7.002
7.027
63,279
-0.20(-2.81%)
Sep 27, 2021
7.400
7.500
7.051
7.230
82,953
-0.15(-1.99%)
Sep 24, 2021
7.542
7.600
7.335
7.377
40,401
-0.16(-2.07%)
Sep 23, 2021
7.500
7.600
7.220
7.533
42,884
+0.08(+1.10%)
Sep 22, 2021
7.300
7.600
7.200
7.451
51,162
+0.25(+3.44%)
Sep 21, 2021
7.100
7.375
7.016
7.203
43,009
+0.05(+0.73%)
Sep 20, 2021
7.500
7.782
7.013
7.151
122,647
-0.75(-9.48%)
Sep 17, 2021
7.200
7.900
7.103
7.900
84,896
+0.70(+9.72%)
Sep 16, 2021
7.150
7.450
7.000
7.200
69,536
+0.20(+2.86%)
Sep 15, 2021
7.317
7.360
6.850
7.000
113,710
-0.29(-3.91%)
Sep 14, 2021
7.700
8.019
7.203
7.285
69,720
-0.23(-3.01%)
Sep 13, 2021
8.200
8.190
7.500
7.511
148,793
-0.86(-10.33%)
Sep 10, 2021
8.100
8.500
8.066
8.376
136,250
+0.25(+3.14%)
Sep 09, 2021
8.200
8.300
8.100
8.121
48,389
-0.18(-2.16%)
Sep 08, 2021
8.000
8.393
7.901
8.300
76,235
+0.20(+2.47%)
Sep 07, 2021
7.900
8.111
7.700
8.100
82,194
+0.32(+4.17%)
Sep 03, 2021
8.300
8.522
7.619
7.776
90,185
-0.68(-7.99%)
Sep 02, 2021
8.507
8.724
8.004
8.451
183,858
+0.38(+4.75%)
Sep 01, 2021
7.700
8.400
7.600
8.068
88,896
+0.31(+4.05%)
Aug 31, 2021
7.677
7.850
7.528
7.754
51,362
+0.19(+2.55%)
Aug 30, 2021
7.318
7.868
7.280
7.561
84,119
+0.16(+2.16%)
Aug 27, 2021
6.850
7.499
6.850
7.401
57,653
+0.52(+7.49%)
Aug 26, 2021
6.920
7.229
6.810
6.885
68,123
-0.04(-0.65%)
Aug 25, 2021
6.854
7.198
6.800
6.930
56,718
-0.07(-0.99%)
Aug 24, 2021
7.000
7.155
6.600
6.999
53,207
+0.24(+3.58%)
Aug 23, 2021
6.300
6.862
6.300
6.757
55,012
+0.37(+5.83%)
Aug 20, 2021
6.500
6.595
6.301
6.385
47,660
-0.12(-1.87%)
Aug 19, 2021
6.600
6.684
6.500
6.507
39,643
-0.30(-4.35%)
Aug 18, 2021
6.500
6.900
6.216
6.803
131,771
+0.31(+4.79%)
Aug 17, 2021
6.250
6.569
6.200
6.492
70,157
+0.17(+2.77%)
Aug 16, 2021
6.500
6.700
6.217
6.317
89,820
-0.39(-5.80%)
Aug 13, 2021
6.898
7.000
6.500
6.706
104,312
-0.20(-2.97%)
Aug 12, 2021
7.300
7.300
6.821
6.911
119,943
-0.15(-2.11%)
Aug 11, 2021
7.600
7.694
7.060
7.060
121,052
-0.28(-3.85%)
Aug 10, 2021
7.700
7.733
7.201
7.343
61,747
-0.18(-2.41%)
Aug 09, 2021
7.400
7.682
7.210
7.524
64,607
+0.29(+3.99%)
Aug 06, 2021
7.197
7.400
7.071
7.235
60,628
+0.07(+0.91%)
Aug 05, 2021
7.300
7.480
7.051
7.170
92,438
-0.12(-1.65%)
Aug 04, 2021
7.300
7.750
7.110
7.290
131,273
-0.21(-2.81%)
Aug 03, 2021
7.515
7.515
7.207
7.501
169,572
-0.20(-2.58%)
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.