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
Aptose Bioscns
(NQ:
APTO
)
0.9500
-0.0160 (-1.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 31, 2019
2.560
2.670
2.490
2.520
186,975
-0.05(-1.95%)
Jul 30, 2019
2.420
2.590
2.370
2.570
333,979
+0.12(+4.90%)
Jul 29, 2019
2.420
2.580
2.270
2.450
708,703
+0.04(+1.66%)
Jul 26, 2019
2.550
2.580
2.370
2.410
927,300
-0.14(-5.49%)
Jul 25, 2019
2.680
2.710
2.460
2.550
580,047
-0.15(-5.56%)
Jul 24, 2019
2.690
2.730
2.610
2.700
511,715
-0.06(-2.17%)
Jul 23, 2019
2.810
2.970
2.670
2.760
343,305
-0.07(-2.47%)
Jul 22, 2019
2.920
2.990
2.750
2.830
380,775
-0.11(-3.74%)
Jul 19, 2019
2.960
3.130
2.935
2.940
397,600
-0.02(-0.68%)
Jul 18, 2019
3.010
3.060
2.890
2.960
258,606
-0.05(-1.66%)
Jul 17, 2019
2.890
3.050
2.850
3.010
335,097
+0.15(+5.24%)
Jul 16, 2019
2.960
2.990
2.860
2.860
325,939
-0.01(-0.35%)
Jul 15, 2019
2.820
2.890
2.710
2.870
286,318
+0.10(+3.61%)
Jul 12, 2019
2.710
2.800
2.650
2.770
233,100
+0.00(+0.00%)
Jul 11, 2019
2.800
2.820
2.750
2.770
212,196
-0.05(-1.77%)
Jul 10, 2019
2.810
2.850
2.680
2.820
479,236
-0.03(-1.05%)
Jul 09, 2019
2.960
2.980
2.810
2.850
524,303
-0.11(-3.72%)
Jul 08, 2019
3.020
3.030
2.830
2.960
443,048
-0.05(-1.66%)
Jul 05, 2019
2.910
3.090
2.910
3.010
969,900
+0.20(+7.12%)
Jul 03, 2019
2.600
2.830
2.530
2.810
384,600
+0.21(+8.08%)
Jul 02, 2019
2.630
2.680
2.460
2.600
379,179
-0.04(-1.70%)
Jul 01, 2019
2.640
2.660
2.570
2.645
601,126
+0.04(+1.34%)
Jun 28, 2019
2.360
2.750
2.360
2.610
1,197,500
+0.23(+9.66%)
Jun 27, 2019
2.350
2.380
2.300
2.380
245,410
+0.03(+1.28%)
Jun 26, 2019
2.350
2.360
2.280
2.350
431,320
+0.00(+0.00%)
Jun 25, 2019
2.250
2.380
2.200
2.350
960,005
+0.12(+5.38%)
Jun 24, 2019
2.140
2.230
2.100
2.230
581,462
+0.11(+5.19%)
Jun 21, 2019
2.150
2.280
2.110
2.120
483,400
-0.05(-2.30%)
Jun 20, 2019
2.180
2.210
2.150
2.170
251,495
+0.00(+0.00%)
Jun 19, 2019
2.050
2.180
2.040
2.170
372,120
+0.08(+3.83%)
Jun 18, 2019
2.110
2.210
2.000
2.090
436,069
-0.01(-0.48%)
Jun 17, 2019
2.280
2.280
2.090
2.100
638,960
-0.14(-6.25%)
Jun 14, 2019
2.200
2.280
2.160
2.240
617,000
+0.03(+1.36%)
Jun 13, 2019
2.200
2.240
2.030
2.210
406,151
+0.06(+2.79%)
Jun 12, 2019
2.010
2.200
1.970
2.150
657,602
+0.14(+6.97%)
Jun 11, 2019
1.910
2.070
1.880
2.010
471,734
+0.10(+5.24%)
Jun 10, 2019
1.830
1.930
1.820
1.910
473,081
+0.07(+3.80%)
Jun 07, 2019
1.850
1.920
1.810
1.840
283,000
-0.01(-0.54%)
Jun 06, 2019
1.900
1.900
1.830
1.850
248,949
+0.00(+0.00%)
Jun 05, 2019
1.960
1.960
1.820
1.850
529,406
-0.10(-5.37%)
Jun 04, 2019
1.970
1.970
1.940
1.955
222,051
+0.01(+0.26%)
Jun 03, 2019
1.960
2.000
1.910
1.950
656,356
-0.05(-2.50%)
May 31, 2019
1.970
2.090
1.960
2.000
489,600
+0.00(+0.00%)
May 30, 2019
1.850
2.080
1.850
2.000
2,861,943
-0.25(-11.11%)
May 29, 2019
2.000
2.250
2.000
2.250
304,374
+0.24(+11.94%)
May 28, 2019
2.000
2.080
1.970
2.010
246,637
-0.02(-0.99%)
May 24, 2019
2.000
2.050
1.940
2.030
135,900
+0.05(+2.53%)
May 23, 2019
2.020
2.020
1.960
1.980
204,258
+0.00(+0.00%)
May 22, 2019
2.010
2.020
1.970
1.980
158,113
-0.02(-1.00%)
May 21, 2019
2.070
2.100
2.000
2.000
108,304
-0.05(-2.44%)
May 20, 2019
2.100
2.180
2.030
2.050
159,842
-0.04(-1.91%)
May 17, 2019
2.030
2.090
2.020
2.090
137,600
+0.06(+2.96%)
May 16, 2019
2.020
2.080
2.020
2.030
125,977
+0.01(+0.50%)
May 15, 2019
1.980
2.030
1.950
2.020
104,240
+0.00(+0.00%)
May 14, 2019
2.040
2.070
1.960
2.020
217,553
-0.01(-0.49%)
May 13, 2019
2.100
2.121
2.020
2.030
171,919
-0.15(-6.88%)
May 10, 2019
2.180
2.217
2.110
2.180
71,300
+0.00(+0.00%)
May 09, 2019
2.200
2.230
2.060
2.180
183,962
-0.06(-2.68%)
May 08, 2019
2.260
2.280
2.220
2.240
94,924
+0.01(+0.45%)
May 07, 2019
2.270
2.293
2.210
2.230
125,848
-0.05(-2.19%)
May 06, 2019
2.230
2.280
2.180
2.280
178,461
+0.00(+0.00%)
May 03, 2019
2.080
2.370
2.080
2.280
496,400
+0.21(+10.14%)
May 02, 2019
1.960
2.080
1.950
2.070
118,255
+0.12(+6.15%)
May 01, 2019
1.930
1.990
1.910
1.950
86,173
+0.02(+1.04%)
Apr 30, 2019
2.000
2.030
1.910
1.930
124,673
-0.09(-4.46%)
Apr 29, 2019
2.040
2.054
2.000
2.020
139,416
-0.01(-0.49%)
Apr 26, 2019
2.080
2.090
1.950
2.030
524,700
+0.03(+1.50%)
Apr 25, 2019
1.870
2.010
1.860
2.000
588,846
+0.12(+6.38%)
Apr 24, 2019
1.890
1.890
1.850
1.880
58,678
-0.03(-1.57%)
Apr 23, 2019
1.930
1.980
1.890
1.910
259,954
+0.00(+0.00%)
Apr 22, 2019
1.830
1.950
1.820
1.910
172,228
+0.08(+4.37%)
Apr 18, 2019
1.840
1.860
1.830
1.830
103,200
-0.02(-1.08%)
Apr 17, 2019
1.860
1.890
1.830
1.850
111,706
+0.00(+0.00%)
Apr 16, 2019
1.890
1.900
1.838
1.850
180,485
-0.04(-2.12%)
Apr 15, 2019
1.900
1.900
1.840
1.890
143,941
+0.00(+0.00%)
Apr 12, 2019
1.860
1.930
1.810
1.890
128,100
+0.04(+2.16%)
Apr 11, 2019
1.900
1.910
1.840
1.850
153,214
-0.05(-2.63%)
Apr 10, 2019
1.880
1.910
1.880
1.900
121,745
+0.00(+0.00%)
Apr 09, 2019
1.930
1.960
1.870
1.900
82,081
-0.04(-2.06%)
Apr 08, 2019
1.960
1.960
1.930
1.940
52,725
+0.00(+0.00%)
Apr 05, 2019
1.970
1.980
1.930
1.940
178,500
-0.02(-1.02%)
Apr 04, 2019
1.940
1.990
1.940
1.960
41,218
+0.01(+0.51%)
Apr 03, 2019
2.000
2.000
1.930
1.950
166,043
-0.03(-1.52%)
Apr 02, 2019
1.970
2.000
1.930
1.980
88,449
+0.00(+0.00%)
Apr 01, 2019
2.040
2.050
1.970
1.980
145,916
-0.03(-1.49%)
Mar 29, 2019
1.990
2.010
1.900
2.010
249,500
+0.03(+1.52%)
Mar 28, 2019
2.050
2.120
1.910
1.980
300,240
-0.04(-1.98%)
Mar 27, 2019
2.230
2.230
2.000
2.020
316,300
-0.21(-9.42%)
Mar 26, 2019
2.180
2.280
2.180
2.230
393,260
-0.04(-1.76%)
Mar 25, 2019
2.390
2.390
2.200
2.270
485,292
-0.05(-2.16%)
Mar 22, 2019
2.430
2.450
2.250
2.320
494,800
-0.11(-4.53%)
Mar 21, 2019
2.290
2.430
2.260
2.430
831,134
+0.17(+7.52%)
Mar 20, 2019
2.190
2.350
2.190
2.260
666,568
+0.08(+3.67%)
Mar 19, 2019
2.210
2.250
2.140
2.180
352,705
+0.07(+3.32%)
Mar 18, 2019
1.970
2.120
1.960
2.110
685,981
+0.15(+7.65%)
Mar 15, 2019
1.930
1.960
1.900
1.960
249,800
+0.06(+3.16%)
Mar 14, 2019
1.840
1.940
1.810
1.900
275,987
+0.09(+4.97%)
Mar 13, 2019
1.710
1.900
1.690
1.810
539,005
+0.07(+4.02%)
Mar 12, 2019
1.740
1.740
1.650
1.740
194,806
+0.09(+5.45%)
Mar 11, 2019
1.630
1.680
1.620
1.650
126,869
+0.01(+0.61%)
Mar 08, 2019
1.690
1.700
1.630
1.640
239,100
-0.05(-2.96%)
Mar 07, 2019
1.630
1.730
1.590
1.690
481,628
+0.08(+4.97%)
Mar 06, 2019
1.730
1.730
1.570
1.610
352,101
-0.10(-5.85%)
Mar 05, 2019
1.660
1.730
1.570
1.710
477,273
+0.01(+0.59%)
Mar 04, 2019
1.860
1.880
1.650
1.700
675,835
-0.09(-5.03%)
Mar 01, 2019
1.800
1.810
1.730
1.790
704,100
+0.03(+1.70%)
Feb 28, 2019
1.850
1.850
1.730
1.760
270,366
-0.03(-1.68%)
Feb 27, 2019
1.890
1.900
1.750
1.790
415,159
-0.09(-4.79%)
Feb 26, 2019
1.910
1.930
1.850
1.880
366,633
-0.01(-0.53%)
Feb 25, 2019
2.050
2.050
1.870
1.890
809,015
-0.10(-5.03%)
Feb 22, 2019
1.940
2.020
1.915
1.990
706,000
+0.06(+3.11%)
Feb 21, 2019
1.890
1.960
1.860
1.930
416,951
+0.03(+1.58%)
Feb 20, 2019
1.900
1.920
1.850
1.900
135,632
-0.02(-1.04%)
Feb 19, 2019
1.920
1.940
1.860
1.920
252,079
+0.02(+1.05%)
Feb 15, 2019
1.920
1.990
1.880
1.900
220,500
+0.01(+0.53%)
Feb 14, 2019
1.930
1.940
1.860
1.890
236,829
-0.04(-2.07%)
Feb 13, 2019
1.970
1.990
1.910
1.930
57,997
-0.04(-2.03%)
Feb 12, 2019
1.940
1.970
1.900
1.970
157,657
+0.08(+4.23%)
Feb 11, 2019
1.920
1.950
1.890
1.890
131,515
-0.02(-1.05%)
Feb 08, 2019
1.940
1.950
1.880
1.910
204,500
-0.03(-1.55%)
Feb 07, 2019
1.960
2.000
1.910
1.940
212,330
-0.03(-1.52%)
Feb 06, 2019
1.990
2.000
1.930
1.970
83,019
-0.02(-1.01%)
Feb 05, 2019
2.000
2.000
1.920
1.990
226,296
+0.01(+0.51%)
Feb 04, 2019
2.040
2.060
1.960
1.980
195,886
-0.05(-2.46%)
Feb 01, 2019
1.990
2.060
1.970
2.030
172,300
+0.06(+3.05%)
Jan 31, 2019
2.020
2.060
1.960
1.970
307,859
-0.08(-3.90%)
Jan 30, 2019
2.000
2.080
1.950
2.050
155,619
+0.05(+2.50%)
Jan 29, 2019
2.050
2.050
1.980
2.000
229,703
-0.05(-2.44%)
Jan 28, 2019
2.090
2.140
2.010
2.050
330,408
-0.02(-0.97%)
Jan 25, 2019
2.090
2.160
2.070
2.070
454,100
+0.05(+2.48%)
Jan 24, 2019
2.060
2.130
2.000
2.020
141,175
-0.06(-2.83%)
Jan 23, 2019
2.150
2.180
2.030
2.079
155,902
-0.06(-2.86%)
Jan 22, 2019
2.170
2.200
2.110
2.140
103,345
-0.07(-3.17%)
Jan 18, 2019
2.250
2.260
2.160
2.210
101,300
-0.04(-1.78%)
Jan 17, 2019
2.260
2.291
2.180
2.250
130,130
-0.04(-1.75%)
Jan 16, 2019
2.240
2.428
2.200
2.290
246,897
+0.05(+2.23%)
Jan 15, 2019
2.150
2.300
2.150
2.240
88,257
+0.14(+6.67%)
Jan 14, 2019
2.100
2.180
2.080
2.100
87,636
-0.03(-1.41%)
Jan 11, 2019
2.200
2.230
2.120
2.130
76,000
-0.05(-2.29%)
Jan 10, 2019
2.230
2.280
2.150
2.180
97,089
-0.07(-3.11%)
Jan 09, 2019
2.430
2.450
2.200
2.250
242,344
-0.15(-6.25%)
Jan 08, 2019
2.350
2.420
2.290
2.400
127,558
+0.06(+2.56%)
Jan 07, 2019
2.230
2.530
2.220
2.340
234,952
+0.13(+5.88%)
Jan 04, 2019
2.070
2.290
2.070
2.210
347,100
+0.13(+6.25%)
Jan 03, 2019
2.200
2.250
1.990
2.080
152,240
-0.12(-5.45%)
Jan 02, 2019
1.880
2.267
1.880
2.200
455,818
+0.29(+15.18%)
Dec 31, 2018
1.940
2.000
1.860
1.910
245,100
+0.00(+0.00%)
Dec 28, 2018
1.890
1.940
1.830
1.910
97,000
+0.02(+1.06%)
Dec 27, 2018
1.990
2.020
1.810
1.890
192,357
-0.07(-3.57%)
Dec 26, 2018
1.800
1.980
1.780
1.960
160,899
+0.12(+6.52%)
Dec 24, 2018
1.920
1.940
1.820
1.840
118,300
-0.14(-7.07%)
Dec 21, 2018
1.960
1.980
1.820
1.980
241,300
+0.01(+0.51%)
Dec 20, 2018
2.050
2.050
1.920
1.970
322,797
-0.09(-4.37%)
Dec 19, 2018
2.140
2.190
2.030
2.060
272,763
+0.00(+0.00%)
Dec 18, 2018
2.120
2.180
2.060
2.060
233,864
-0.10(-4.75%)
Dec 17, 2018
2.240
2.290
2.160
2.163
306,640
-0.10(-4.30%)
Dec 14, 2018
2.310
2.320
2.200
2.260
223,500
-0.07(-3.00%)
Dec 13, 2018
2.400
2.400
2.260
2.330
204,379
-0.07(-2.92%)
Dec 12, 2018
2.210
2.450
2.170
2.400
438,991
+0.20(+9.09%)
Dec 11, 2018
2.090
2.240
2.090
2.200
97,793
+0.11(+5.26%)
Dec 10, 2018
2.080
2.130
2.060
2.090
131,492
-0.01(-0.48%)
Dec 07, 2018
2.050
2.140
2.020
2.100
133,500
+0.02(+0.96%)
Dec 06, 2018
2.180
2.180
1.840
2.080
374,703
-0.10(-4.59%)
Dec 04, 2018
2.270
2.300
2.130
2.180
212,300
-0.09(-3.96%)
Dec 03, 2018
2.310
2.380
2.180
2.270
154,925
-0.02(-0.87%)
Nov 30, 2018
2.210
2.300
2.210
2.290
97,400
+0.08(+3.62%)
Nov 29, 2018
2.270
2.350
2.160
2.210
82,663
-0.07(-3.07%)
Nov 28, 2018
2.150
2.290
2.150
2.280
69,767
+0.11(+5.07%)
Nov 27, 2018
2.170
2.230
2.140
2.170
48,252
-0.01(-0.46%)
Nov 26, 2018
2.160
2.352
2.130
2.180
214,827
-0.02(-0.91%)
Nov 23, 2018
2.150
2.250
2.150
2.200
47,000
+0.03(+1.38%)
Nov 21, 2018
2.170
2.170
2.170
0
+0.01(+0.46%)
Nov 20, 2018
2.140
2.260
2.110
2.160
108,432
-0.03(-1.37%)
Nov 19, 2018
2.400
2.400
2.120
2.190
149,280
-0.11(-4.78%)
Nov 16, 2018
2.060
2.350
2.060
2.300
231,400
+0.24(+11.65%)
Nov 15, 2018
1.970
2.090
1.970
2.060
95,600
+0.10(+5.10%)
Nov 14, 2018
2.020
2.110
1.822
1.960
361,949
-0.04(-2.00%)
Nov 13, 2018
2.100
2.230
1.985
2.000
180,351
-0.08(-3.61%)
Nov 12, 2018
2.258
2.271
2.020
2.075
191,183
-0.22(-9.78%)
Nov 09, 2018
2.400
2.410
2.200
2.300
158,300
-0.10(-4.17%)
Nov 08, 2018
2.360
2.430
2.260
2.400
176,925
+0.02(+0.84%)
Nov 07, 2018
2.380
2.660
2.342
2.380
409,407
+0.00(+0.00%)
Nov 06, 2018
2.420
2.450
2.300
2.380
63,141
-0.04(-1.65%)
Nov 05, 2018
2.460
2.580
2.290
2.420
111,571
-0.01(-0.41%)
Nov 02, 2018
2.450
2.600
2.410
2.430
153,600
-0.13(-5.08%)
Nov 01, 2018
2.200
2.745
2.150
2.560
345,933
+0.39(+17.97%)
Oct 31, 2018
2.000
2.240
1.930
2.170
221,252
+0.17(+8.50%)
Oct 30, 2018
1.990
2.060
1.950
2.000
132,629
+0.00(+0.00%)
Oct 29, 2018
2.060
2.150
1.940
2.000
155,174
-0.04(-1.96%)
Oct 26, 2018
2.000
2.050
1.910
2.040
154,200
+0.01(+0.49%)
Oct 25, 2018
2.040
2.130
2.020
2.030
96,984
-0.04(-1.93%)
Oct 24, 2018
2.120
2.220
2.050
2.070
160,363
-0.05(-2.36%)
Oct 23, 2018
2.090
2.240
1.970
2.120
266,233
-0.02(-0.93%)
Oct 22, 2018
2.200
2.210
2.030
2.140
154,627
-0.06(-2.73%)
Oct 19, 2018
2.300
2.420
2.180
2.200
178,800
-0.08(-3.51%)
Oct 18, 2018
2.300
2.374
2.260
2.280
59,126
-0.04(-1.72%)
Oct 17, 2018
2.480
2.490
2.269
2.320
144,124
-0.17(-6.83%)
Oct 16, 2018
2.440
2.610
2.370
2.490
268,995
+0.12(+5.06%)
Oct 15, 2018
2.150
2.500
2.150
2.370
219,602
+0.19(+8.72%)
Oct 12, 2018
2.130
2.200
2.050
2.180
188,200
+0.09(+4.31%)
Oct 11, 2018
2.140
2.210
1.990
2.090
223,419
-0.05(-2.34%)
Oct 10, 2018
2.080
2.280
2.000
2.140
474,524
+0.24(+12.63%)
Oct 09, 2018
2.050
2.120
1.810
1.900
2,961,655
-0.19(-9.09%)
Oct 08, 2018
2.390
2.390
2.046
2.090
375,979
-0.33(-13.64%)
Oct 05, 2018
2.460
2.460
2.250
2.420
130,600
-0.04(-1.63%)
Oct 04, 2018
2.610
2.640
2.370
2.460
149,680
-0.15(-5.75%)
Oct 03, 2018
2.430
2.630
2.400
2.610
118,400
+0.19(+7.85%)
Oct 02, 2018
2.410
2.440
2.260
2.420
203,588
+0.01(+0.41%)
Oct 01, 2018
2.590
2.640
2.390
2.410
308,193
-0.19(-7.31%)
Sep 28, 2018
2.710
2.710
2.550
2.600
87,400
-0.12(-4.41%)
Sep 27, 2018
2.680
2.740
2.660
2.720
141,487
+0.06(+2.26%)
Sep 26, 2018
2.650
2.680
2.610
2.660
87,620
-0.01(-0.37%)
Sep 25, 2018
2.650
2.690
2.630
2.670
92,641
+0.02(+0.75%)
Sep 24, 2018
2.580
2.680
2.580
2.650
43,713
+0.05(+1.92%)
Sep 21, 2018
2.600
2.630
2.560
2.600
121,400
+0.01(+0.39%)
Sep 20, 2018
2.730
2.730
2.551
2.590
126,417
-0.12(-4.43%)
Sep 19, 2018
2.570
2.720
2.570
2.710
99,690
+0.14(+5.45%)
Sep 18, 2018
2.610
2.640
2.520
2.570
268,603
-0.10(-3.75%)
Sep 17, 2018
2.710
2.710
2.630
2.670
187,807
-0.06(-2.02%)
Sep 14, 2018
2.750
2.800
2.680
2.725
167,600
-0.04(-1.62%)
Sep 13, 2018
2.900
2.945
2.720
2.770
178,404
-0.10(-3.48%)
Sep 12, 2018
3.000
3.000
2.850
2.870
64,400
-0.10(-3.37%)
Sep 11, 2018
3.000
3.030
2.965
2.970
112,911
-0.04(-1.33%)
Sep 10, 2018
3.060
3.200
2.990
3.010
260,783
-0.04(-1.31%)
Sep 07, 2018
3.000
3.100
2.860
3.050
172,800
+0.01(+0.33%)
Sep 06, 2018
2.980
3.073
2.980
3.040
105,922
+0.07(+2.36%)
Sep 05, 2018
2.950
3.100
2.940
2.970
264,715
-0.03(-1.00%)
Sep 04, 2018
2.940
3.020
2.820
3.000
174,043
+0.07(+2.39%)
Aug 31, 2018
2.930
2.930
2.930
0
+0.07(+2.45%)
Aug 30, 2018
2.730
2.900
2.710
2.860
180,968
+0.09(+3.25%)
Aug 29, 2018
2.780
2.830
2.730
2.770
104,261
-0.01(-0.36%)
Aug 28, 2018
2.850
2.890
2.780
2.780
88,882
-0.09(-3.14%)
Aug 27, 2018
2.900
3.000
2.860
2.870
151,254
-0.02(-0.69%)
Aug 24, 2018
2.900
2.900
2.810
2.890
141,200
+0.00(+0.00%)
Aug 23, 2018
2.850
2.890
2.710
2.890
307,920
+0.01(+0.35%)
Aug 22, 2018
2.800
2.971
2.800
2.880
160,586
-0.01(-0.35%)
Aug 21, 2018
2.900
2.930
2.750
2.890
162,499
+0.03(+1.05%)
Aug 20, 2018
3.000
3.000
2.820
2.860
198,928
-0.14(-4.67%)
Aug 17, 2018
2.880
3.050
2.875
3.000
153,500
+0.10(+3.45%)
Aug 16, 2018
2.900
2.990
2.880
2.900
44,861
-0.02(-0.68%)
Aug 15, 2018
3.110
3.130
2.910
2.920
94,812
-0.22(-7.01%)
Aug 14, 2018
3.010
3.170
2.960
3.140
103,812
+0.13(+4.32%)
Aug 13, 2018
3.010
3.060
2.800
3.010
94,216
-0.01(-0.33%)
Aug 10, 2018
3.030
3.150
3.000
3.020
168,600
-0.03(-0.98%)
Aug 09, 2018
2.770
3.120
2.750
3.050
236,478
+0.26(+9.32%)
Aug 08, 2018
2.690
2.800
2.610
2.790
382,867
+0.04(+1.45%)
Aug 07, 2018
2.830
2.830
2.600
2.750
240,853
-0.05(-1.79%)
Aug 06, 2018
2.740
2.870
2.686
2.800
105,566
+0.06(+2.19%)
Aug 03, 2018
2.860
2.920
2.740
2.740
133,900
-0.12(-4.20%)
Aug 02, 2018
2.940
3.040
2.760
2.860
272,601
-0.06(-2.05%)
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.