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
Adaptimmune Ther ADR
(NQ:
ADAP
)
1.020
-0.030 (-2.86%)
Streaming Delayed Price
Updated: 2:19 PM EDT, May 28, 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
1.890
1.930
1.833
1.850
172,589
-0.04(-2.12%)
Jul 28, 2022
1.870
1.940
1.757
1.890
301,722
+0.06(+3.28%)
Jul 27, 2022
1.850
1.850
1.800
1.830
67,417
+0.00(+0.00%)
Jul 26, 2022
1.780
1.890
1.720
1.830
293,601
+0.02(+1.10%)
Jul 25, 2022
1.820
1.840
1.780
1.810
99,409
-0.01(-0.55%)
Jul 22, 2022
1.920
1.930
1.810
1.820
140,168
-0.08(-4.21%)
Jul 21, 2022
1.840
1.920
1.840
1.900
133,034
+0.06(+3.26%)
Jul 20, 2022
1.810
1.940
1.810
1.840
268,319
+0.03(+1.66%)
Jul 19, 2022
1.720
1.880
1.720
1.810
198,127
+0.09(+5.23%)
Jul 18, 2022
1.710
1.810
1.705
1.720
121,919
+0.01(+0.58%)
Jul 15, 2022
1.720
1.760
1.640
1.710
187,235
-0.01(-0.58%)
Jul 14, 2022
1.750
1.760
1.702
1.720
115,465
-0.04(-2.27%)
Jul 13, 2022
1.710
1.835
1.690
1.760
182,315
+0.00(+0.00%)
Jul 12, 2022
1.710
1.788
1.660
1.760
122,578
+0.05(+2.92%)
Jul 11, 2022
1.840
1.850
1.710
1.710
188,718
-0.16(-8.56%)
Jul 08, 2022
1.810
1.914
1.810
1.870
205,213
+0.03(+1.63%)
Jul 07, 2022
1.730
1.880
1.730
1.840
375,423
+0.11(+6.36%)
Jul 06, 2022
1.650
1.800
1.650
1.730
389,342
+0.07(+4.22%)
Jul 05, 2022
1.600
1.787
1.600
1.660
873,296
+0.01(+0.61%)
Jul 01, 2022
1.700
1.750
1.610
1.650
403,749
-0.05(-2.94%)
Jun 30, 2022
1.710
1.760
1.630
1.700
331,098
-0.01(-0.58%)
Jun 29, 2022
1.770
1.770
1.680
1.710
188,431
-0.03(-1.72%)
Jun 28, 2022
1.700
1.850
1.670
1.740
314,595
+0.04(+2.35%)
Jun 27, 2022
1.650
1.760
1.608
1.700
228,364
+0.08(+4.94%)
Jun 24, 2022
1.720
1.790
1.605
1.620
911,545
-0.12(-6.90%)
Jun 23, 2022
1.750
1.850
1.660
1.740
683,762
+0.01(+0.58%)
Jun 22, 2022
1.720
1.819
1.680
1.730
334,836
+0.05(+2.98%)
Jun 21, 2022
1.790
1.870
1.660
1.680
321,043
-0.10(-5.62%)
Jun 17, 2022
1.580
1.910
1.580
1.780
1,468,069
+0.18(+11.25%)
Jun 16, 2022
1.550
1.640
1.525
1.600
242,683
-0.01(-0.62%)
Jun 15, 2022
1.480
1.691
1.480
1.610
726,924
+0.13(+8.78%)
Jun 14, 2022
1.530
1.570
1.460
1.480
363,508
-0.05(-3.27%)
Jun 13, 2022
1.590
1.590
1.440
1.530
429,083
-0.07(-4.38%)
Jun 10, 2022
1.620
1.675
1.570
1.600
413,973
-0.06(-3.61%)
Jun 09, 2022
1.690
1.750
1.646
1.660
459,764
-0.04(-2.35%)
Jun 08, 2022
1.600
1.800
1.600
1.700
485,092
+0.08(+4.94%)
Jun 07, 2022
1.500
1.630
1.440
1.620
307,253
+0.10(+6.58%)
Jun 06, 2022
1.710
1.710
1.510
1.520
410,394
-0.15(-8.98%)
Jun 03, 2022
1.440
1.855
1.440
1.670
1,699,752
+0.24(+16.78%)
Jun 02, 2022
1.430
1.475
1.420
1.430
137,857
-0.02(-1.38%)
Jun 01, 2022
1.440
1.485
1.411
1.450
215,003
+0.01(+0.69%)
May 31, 2022
1.510
1.545
1.430
1.440
267,008
-0.08(-5.26%)
May 27, 2022
1.500
1.540
1.400
1.520
252,032
+0.06(+4.11%)
May 26, 2022
1.450
1.490
1.430
1.460
226,231
-0.02(-1.35%)
May 25, 2022
1.540
1.566
1.420
1.480
215,026
+0.01(+0.68%)
May 24, 2022
1.530
1.530
1.425
1.470
255,292
-0.04(-2.65%)
May 23, 2022
1.640
1.650
1.500
1.510
308,149
-0.13(-7.93%)
May 20, 2022
1.730
1.760
1.549
1.640
263,161
-0.03(-1.80%)
May 19, 2022
1.450
1.790
1.430
1.670
785,467
+0.20(+13.61%)
May 18, 2022
1.560
1.560
1.459
1.470
121,804
-0.10(-6.37%)
May 17, 2022
1.520
1.610
1.455
1.570
377,187
+0.15(+10.56%)
May 16, 2022
1.400
1.480
1.370
1.420
211,696
+0.01(+0.71%)
May 13, 2022
1.370
1.460
1.350
1.410
272,517
+0.06(+4.44%)
May 12, 2022
1.330
1.425
1.260
1.350
708,679
+0.02(+1.50%)
May 11, 2022
1.530
1.540
1.330
1.330
619,590
-0.23(-14.74%)
May 10, 2022
1.560
1.640
1.480
1.560
543,707
+0.02(+1.30%)
May 09, 2022
1.750
1.970
1.500
1.540
826,284
-0.17(-9.94%)
May 06, 2022
1.750
1.780
1.645
1.710
1,103,373
-0.07(-3.93%)
May 05, 2022
1.900
1.910
1.770
1.780
190,490
-0.13(-6.81%)
May 04, 2022
1.850
1.920
1.760
1.910
360,475
+0.09(+4.95%)
May 03, 2022
1.900
1.905
1.810
1.820
216,604
-0.05(-2.67%)
May 02, 2022
1.700
1.870
1.700
1.870
351,354
+0.15(+8.72%)
Apr 29, 2022
1.740
1.830
1.710
1.720
292,612
-0.03(-1.71%)
Apr 28, 2022
1.750
1.770
1.650
1.750
5,508,339
+0.00(+0.00%)
Apr 27, 2022
1.810
1.835
1.730
1.750
384,961
-0.05(-2.78%)
Apr 26, 2022
1.920
1.930
1.800
1.800
397,692
-0.16(-8.16%)
Apr 25, 2022
1.890
1.965
1.850
1.960
254,199
+0.07(+3.70%)
Apr 22, 2022
1.920
1.958
1.850
1.890
353,919
-0.02(-1.05%)
Apr 21, 2022
2.000
2.060
1.880
1.910
766,360
-0.10(-4.98%)
Apr 20, 2022
1.970
2.320
1.930
2.010
1,759,898
+0.09(+4.69%)
Apr 19, 2022
1.810
1.960
1.810
1.920
299,226
+0.08(+4.35%)
Apr 18, 2022
1.920
1.920
1.830
1.840
449,661
-0.07(-3.66%)
Apr 14, 2022
1.960
1.965
1.870
1.910
579,135
-0.05(-2.55%)
Apr 13, 2022
1.770
1.960
1.770
1.960
607,083
+0.17(+9.50%)
Apr 12, 2022
1.880
1.900
1.780
1.790
545,658
-0.07(-3.76%)
Apr 11, 2022
2.130
2.130
1.840
1.860
1,107,835
-0.32(-14.68%)
Apr 08, 2022
2.250
2.340
2.150
2.180
558,066
-0.06(-2.68%)
Apr 07, 2022
2.250
2.340
2.220
2.240
503,036
-0.04(-1.75%)
Apr 06, 2022
2.180
2.300
2.095
2.280
690,177
+0.11(+5.07%)
Apr 05, 2022
2.200
2.235
2.170
2.170
438,600
-0.06(-2.69%)
Apr 04, 2022
2.120
2.260
2.120
2.230
506,061
+0.10(+4.69%)
Apr 01, 2022
2.070
2.150
2.010
2.130
308,964
+0.07(+3.40%)
Mar 31, 2022
2.070
2.070
2.020
2.060
280,155
+0.00(+0.00%)
Mar 30, 2022
2.140
2.160
2.030
2.060
222,317
-0.07(-3.29%)
Mar 29, 2022
2.070
2.175
2.050
2.130
321,753
+0.08(+3.90%)
Mar 28, 2022
2.080
2.130
2.005
2.050
460,546
-0.05(-2.38%)
Mar 25, 2022
2.220
2.220
2.060
2.100
459,006
-0.09(-4.11%)
Mar 24, 2022
2.170
2.240
2.120
2.190
463,801
+0.03(+1.39%)
Mar 23, 2022
2.240
2.260
2.150
2.160
510,938
-0.09(-4.00%)
Mar 22, 2022
2.130
2.260
2.080
2.250
591,985
+0.12(+5.63%)
Mar 21, 2022
2.180
2.220
2.090
2.130
1,012,195
-0.05(-2.29%)
Mar 18, 2022
2.060
2.235
2.040
2.180
1,332,265
+0.07(+3.32%)
Mar 17, 2022
1.820
2.110
1.800
2.110
1,844,451
+0.27(+14.67%)
Mar 16, 2022
1.760
1.870
1.760
1.840
1,907,446
+0.11(+6.36%)
Mar 15, 2022
1.800
1.850
1.690
1.730
1,327,702
-0.09(-4.95%)
Mar 14, 2022
1.830
1.900
1.770
1.820
1,046,564
+0.00(+0.00%)
Mar 11, 2022
1.900
1.930
1.810
1.820
1,135,107
-0.07(-3.70%)
Mar 10, 2022
1.940
1.940
1.855
1.890
825,660
-0.05(-2.58%)
Mar 09, 2022
2.000
2.036
1.920
1.940
1,735,884
-0.01(-0.51%)
Mar 08, 2022
1.990
2.030
1.900
1.950
2,753,856
+0.00(+0.00%)
Mar 07, 2022
2.080
2.160
1.900
1.950
7,938,476
-0.10(-4.88%)
Mar 04, 2022
2.140
2.190
2.020
2.050
1,253,917
-0.14(-6.39%)
Mar 03, 2022
2.350
2.360
2.160
2.190
3,319,307
-0.13(-5.60%)
Mar 02, 2022
2.400
2.450
2.280
2.320
2,034,406
-0.09(-3.73%)
Mar 01, 2022
2.600
2.620
2.385
2.410
3,378,202
-0.19(-7.31%)
Feb 28, 2022
2.640
2.770
2.575
2.600
641,194
-0.09(-3.35%)
Feb 25, 2022
2.730
2.700
2.610
2.690
375,077
+0.00(+0.00%)
Feb 24, 2022
2.450
2.740
2.420
2.690
788,278
+0.02(+0.75%)
Feb 23, 2022
2.820
2.830
2.650
2.670
320,081
-0.12(-4.30%)
Feb 22, 2022
2.780
2.930
2.760
2.790
471,412
-0.08(-2.79%)
Feb 18, 2022
2.870
0
-0.13(-4.33%)
Feb 17, 2022
3.090
3.090
2.970
3.000
1,099,861
-0.10(-3.23%)
Feb 16, 2022
3.180
3.250
3.100
3.100
766,505
-0.07(-2.21%)
Feb 15, 2022
3.150
3.203
3.085
3.170
529,827
+0.07(+2.26%)
Feb 14, 2022
3.070
3.139
3.040
3.100
631,711
+0.04(+1.31%)
Feb 11, 2022
3.140
3.190
3.020
3.060
509,343
-0.07(-2.24%)
Feb 10, 2022
3.120
3.315
3.050
3.130
675,136
-0.05(-1.57%)
Feb 09, 2022
3.080
3.240
3.080
3.180
498,928
+0.14(+4.61%)
Feb 08, 2022
3.060
3.100
2.955
3.040
357,058
-0.03(-0.98%)
Feb 07, 2022
2.860
3.140
2.860
3.070
854,544
+0.26(+9.25%)
Feb 04, 2022
2.690
2.850
2.660
2.810
487,371
+0.10(+3.69%)
Feb 03, 2022
2.710
2.690
2.710
412,181
-0.09(-3.21%)
Feb 02, 2022
2.980
2.980
2.770
2.800
481,053
-0.18(-6.04%)
Feb 01, 2022
2.910
3.025
2.830
2.980
701,072
+0.06(+2.05%)
Jan 31, 2022
2.700
2.930
2.920
626,954
+0.24(+8.96%)
Jan 28, 2022
2.680
2.710
2.590
2.680
925,000
-0.03(-1.11%)
Jan 27, 2022
2.770
2.850
2.700
2.710
575,444
-0.11(-3.90%)
Jan 26, 2022
2.910
3.020
2.785
2.820
686,571
-0.04(-1.40%)
Jan 25, 2022
2.850
2.930
2.800
2.860
477,252
-0.07(-2.39%)
Jan 24, 2022
2.810
2.950
2.680
2.930
898,243
+0.04(+1.38%)
Jan 21, 2022
2.960
2.999
2.850
2.890
850,529
-0.06(-2.03%)
Jan 20, 2022
3.020
3.130
2.950
2.950
1,112,459
-0.06(-1.99%)
Jan 19, 2022
3.070
3.140
3.000
3.010
1,187,838
-0.05(-1.63%)
Jan 18, 2022
3.270
3.270
3.060
3.060
714,251
-0.24(-7.27%)
Jan 14, 2022
3.300
0
-0.06(-1.79%)
Jan 13, 2022
3.420
3.530
3.350
3.360
524,767
-0.06(-1.75%)
Jan 12, 2022
3.620
3.630
3.400
3.420
579,456
-0.16(-4.47%)
Jan 11, 2022
3.500
3.680
3.480
3.580
634,110
+0.11(+3.17%)
Jan 10, 2022
3.500
3.530
3.350
3.470
714,723
-0.04(-1.14%)
Jan 07, 2022
3.640
3.670
3.500
3.510
493,978
-0.10(-2.77%)
Jan 06, 2022
3.570
3.645
3.410
3.610
754,974
+0.03(+0.84%)
Jan 05, 2022
3.810
3.890
3.560
3.580
661,485
-0.26(-6.77%)
Jan 04, 2022
4.080
4.120
3.810
3.840
607,344
-0.22(-5.42%)
Jan 03, 2022
3.840
4.095
3.770
4.060
500,677
+0.31(+8.27%)
Dec 31, 2021
3.870
3.950
3.720
3.750
923,475
-0.12(-3.10%)
Dec 30, 2021
3.700
3.930
3.680
3.870
676,107
+0.17(+4.59%)
Dec 29, 2021
3.760
3.810
3.680
3.700
356,376
-0.09(-2.37%)
Dec 28, 2021
3.930
4.060
3.790
3.790
515,154
-0.16(-4.05%)
Dec 27, 2021
4.090
4.100
3.950
3.950
790,388
-0.16(-3.89%)
Dec 23, 2021
4.020
4.165
3.980
4.110
914,146
+0.11(+2.75%)
Dec 22, 2021
4.050
4.105
3.910
4.000
888,733
-0.01(-0.25%)
Dec 21, 2021
4.050
4.110
3.970
4.010
586,579
-0.05(-1.23%)
Dec 20, 2021
3.850
4.140
3.760
4.060
1,016,224
+0.16(+4.10%)
Dec 17, 2021
3.610
3.990
3.460
3.900
1,918,938
+0.29(+8.03%)
Dec 16, 2021
3.710
3.720
3.550
3.610
768,423
-0.07(-1.90%)
Dec 15, 2021
3.480
3.690
3.380
3.680
931,188
+0.18(+5.14%)
Dec 14, 2021
3.560
3.610
3.431
3.500
990,013
-0.11(-3.05%)
Dec 13, 2021
3.610
3.700
3.490
3.610
606,246
-0.01(-0.28%)
Dec 10, 2021
3.730
3.890
3.585
3.620
1,145,989
-0.07(-1.90%)
Dec 09, 2021
3.830
3.900
3.670
3.690
527,460
-0.14(-3.66%)
Dec 08, 2021
3.945
3.945
3.765
3.830
1,200,233
-0.06(-1.54%)
Dec 07, 2021
3.700
3.995
3.686
3.890
966,737
+0.30(+8.36%)
Dec 06, 2021
3.590
3.630
3.470
3.590
1,122,751
+0.01(+0.28%)
Dec 03, 2021
3.700
3.700
3.520
3.580
1,021,248
-0.15(-4.02%)
Dec 02, 2021
3.740
3.750
3.610
3.730
1,859,462
+0.03(+0.81%)
Dec 01, 2021
4.240
4.280
3.685
3.700
1,790,919
-0.45(-10.84%)
Nov 30, 2021
4.020
4.180
3.945
4.150
1,273,076
+0.08(+1.97%)
Nov 29, 2021
4.120
4.240
4.030
4.070
504,435
+0.00(+0.00%)
Nov 26, 2021
4.140
4.215
4.020
4.070
321,653
-0.21(-4.91%)
Nov 24, 2021
4.070
4.340
4.020
4.280
597,823
+0.18(+4.39%)
Nov 23, 2021
4.070
4.140
3.835
4.100
1,599,679
+0.00(+0.00%)
Nov 22, 2021
4.260
4.310
4.030
4.100
806,907
-0.15(-3.53%)
Nov 19, 2021
4.150
4.330
4.120
4.250
674,661
+0.09(+2.16%)
Nov 18, 2021
4.250
4.180
4.090
4.160
1,176,475
-0.07(-1.65%)
Nov 17, 2021
4.340
4.460
4.228
4.230
523,568
-0.10(-2.31%)
Nov 16, 2021
4.310
4.395
4.190
4.330
2,616,339
-0.02(-0.46%)
Nov 15, 2021
4.630
4.690
4.330
4.350
909,192
-0.22(-4.81%)
Nov 12, 2021
4.740
4.750
4.250
4.570
1,913,852
-0.13(-2.77%)
Nov 11, 2021
5.000
5.150
4.605
4.700
2,226,079
-0.47(-9.09%)
Nov 10, 2021
5.430
5.160
5.170
709,866
-0.34(-6.17%)
Nov 09, 2021
5.640
5.710
5.470
5.510
608,294
-0.17(-2.99%)
Nov 08, 2021
5.650
5.950
5.590
5.680
1,082,732
+0.21(+3.84%)
Nov 05, 2021
5.340
5.480
5.130
5.470
999,068
+0.22(+4.19%)
Nov 04, 2021
5.300
5.440
5.100
5.250
427,731
-0.22(-4.02%)
Nov 03, 2021
5.480
5.510
5.260
5.470
533,437
-0.01(-0.18%)
Nov 02, 2021
5.410
5.550
5.280
5.480
630,789
+0.09(+1.67%)
Nov 01, 2021
5.060
5.410
5.070
5.390
471,638
+0.32(+6.31%)
Oct 29, 2021
5.160
5.200
5.020
5.070
383,539
-0.12(-2.31%)
Oct 28, 2021
5.030
5.225
5.000
5.190
324,125
+0.17(+3.39%)
Oct 27, 2021
5.010
5.100
4.960
5.020
320,076
-0.01(-0.20%)
Oct 26, 2021
4.990
5.100
5.030
383,918
+0.05(+1.00%)
Oct 25, 2021
5.210
5.231
4.930
4.980
793,889
-0.23(-4.41%)
Oct 22, 2021
5.240
5.250
5.130
5.210
529,877
-0.05(-0.95%)
Oct 21, 2021
5.200
5.330
5.170
5.260
369,985
+0.06(+1.15%)
Oct 20, 2021
5.290
5.330
5.160
5.200
406,067
-0.07(-1.33%)
Oct 19, 2021
5.240
5.390
5.210
5.270
636,161
+0.04(+0.86%)
Oct 18, 2021
5.350
5.380
5.200
5.225
433,433
-0.11(-1.97%)
Oct 15, 2021
5.500
5.500
5.250
5.330
576,290
-0.12(-2.20%)
Oct 14, 2021
5.480
5.550
5.340
5.450
525,134
+0.01(+0.18%)
Oct 13, 2021
5.390
5.670
5.350
5.440
847,132
+0.09(+1.68%)
Oct 12, 2021
5.190
5.380
5.190
5.350
544,369
+0.17(+3.28%)
Oct 11, 2021
5.140
5.280
5.040
5.180
451,673
+0.06(+1.17%)
Oct 08, 2021
5.170
5.180
5.040
5.120
613,875
-0.04(-0.78%)
Oct 07, 2021
5.170
5.245
5.090
5.160
198,202
+0.07(+1.38%)
Oct 06, 2021
5.100
5.290
5.040
5.090
491,539
-0.10(-1.93%)
Oct 05, 2021
5.190
5.305
5.095
5.190
526,821
+0.02(+0.39%)
Oct 04, 2021
5.320
5.340
5.080
5.170
606,165
-0.22(-4.08%)
Oct 01, 2021
5.250
5.460
5.150
5.390
886,154
+0.22(+4.26%)
Sep 30, 2021
5.200
5.320
5.150
5.170
675,173
-0.03(-0.58%)
Sep 29, 2021
5.530
5.650
5.180
5.200
1,261,155
-0.23(-4.24%)
Sep 28, 2021
5.730
5.770
5.385
5.430
1,275,900
-0.39(-6.70%)
Sep 27, 2021
5.750
5.940
5.680
5.820
1,035,455
+0.06(+1.04%)
Sep 24, 2021
5.650
5.820
5.640
5.760
801,203
+0.00(+0.00%)
Sep 23, 2021
5.790
5.900
5.580
5.760
914,822
+0.01(+0.17%)
Sep 22, 2021
5.510
5.820
5.500
5.750
1,657,033
+0.25(+4.55%)
Sep 21, 2021
5.120
5.600
5.110
5.500
2,141,211
+0.42(+8.27%)
Sep 20, 2021
5.200
5.350
5.030
5.080
1,101,889
-0.32(-5.93%)
Sep 17, 2021
5.230
5.430
5.160
5.400
1,970,386
+0.11(+2.08%)
Sep 16, 2021
5.410
5.410
5.070
5.290
2,590,162
-0.11(-2.04%)
Sep 15, 2021
5.350
5.500
5.330
5.400
1,316,978
+0.09(+1.69%)
Sep 14, 2021
5.810
5.940
5.250
5.310
4,157,665
-0.54(-9.23%)
Sep 13, 2021
6.820
6.840
5.750
5.850
6,659,587
-0.40(-6.40%)
Sep 10, 2021
6.430
6.860
6.120
6.250
3,361,627
+0.04(+0.64%)
Sep 09, 2021
6.200
6.650
6.060
6.210
2,752,044
-0.04(-0.64%)
Sep 08, 2021
6.200
6.549
6.000
6.250
6,322,761
-0.12(-1.88%)
Sep 07, 2021
6.100
6.820
5.590
6.370
46,599,216
+1.43(+28.95%)
Sep 03, 2021
4.950
5.120
4.900
4.940
1,342,645
+0.00(+0.00%)
Sep 02, 2021
5.050
5.090
4.920
4.940
1,189,579
-0.11(-2.18%)
Sep 01, 2021
5.140
5.250
4.960
5.050
1,213,218
-0.12(-2.32%)
Aug 31, 2021
5.210
5.330
5.140
5.170
966,599
-0.07(-1.34%)
Aug 30, 2021
5.260
5.420
4.960
5.240
1,677,452
+0.09(+1.75%)
Aug 27, 2021
5.030
5.230
4.880
5.150
1,220,090
+0.10(+1.98%)
Aug 26, 2021
4.890
5.420
4.850
5.050
1,922,120
+0.12(+2.43%)
Aug 25, 2021
4.380
5.190
4.310
4.930
3,009,453
+0.55(+12.56%)
Aug 24, 2021
4.320
4.490
4.200
4.380
890,694
+0.10(+2.34%)
Aug 23, 2021
3.990
4.320
3.930
4.280
1,142,330
+0.48(+12.63%)
Aug 20, 2021
3.750
3.820
3.670
3.800
375,932
+0.04(+1.06%)
Aug 19, 2021
3.870
3.960
3.750
3.760
568,273
-0.19(-4.81%)
Aug 18, 2021
3.820
4.010
3.770
3.950
615,461
+0.08(+2.07%)
Aug 17, 2021
3.950
3.950
3.730
3.870
817,290
-0.08(-2.03%)
Aug 16, 2021
3.950
4.020
3.850
3.950
1,142,073
-0.04(-1.00%)
Aug 13, 2021
3.840
4.080
3.750
3.990
1,020,364
+0.16(+4.18%)
Aug 12, 2021
3.690
3.940
3.690
3.830
626,114
+0.15(+4.08%)
Aug 11, 2021
3.550
3.710
3.510
3.680
833,078
+0.11(+3.08%)
Aug 10, 2021
3.550
3.870
3.530
3.570
1,419,169
+0.12(+3.48%)
Aug 09, 2021
3.470
3.610
3.450
3.450
645,424
-0.04(-1.15%)
Aug 06, 2021
3.500
3.535
3.400
3.490
417,213
-0.04(-1.13%)
Aug 05, 2021
3.460
3.600
3.410
3.530
441,058
+0.09(+2.62%)
Aug 04, 2021
3.490
3.525
3.430
3.440
362,462
-0.04(-1.15%)
Aug 03, 2021
3.580
3.640
3.450
3.480
352,001
-0.10(-2.79%)
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.