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
Aquabounty Technologies Inc
(NQ:
AQB
)
1.820
-0.173 (-8.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 30, 2021
4.950
5.070
4.850
4.950
540,105
-0.06(-1.20%)
Jul 29, 2021
5.110
5.305
4.990
5.010
911,875
-0.10(-1.96%)
Jul 28, 2021
4.930
5.170
4.901
5.110
820,138
+0.19(+3.86%)
Jul 27, 2021
4.790
4.990
4.620
4.920
1,142,317
+0.09(+1.86%)
Jul 26, 2021
4.870
5.020
4.790
4.830
666,166
-0.06(-1.23%)
Jul 23, 2021
4.950
4.960
4.810
4.890
646,660
-0.07(-1.41%)
Jul 22, 2021
5.170
5.220
4.950
4.960
549,909
-0.28(-5.34%)
Jul 21, 2021
5.080
5.260
5.030
5.240
418,356
+0.21(+4.17%)
Jul 20, 2021
4.900
5.130
4.815
5.030
740,788
+0.11(+2.24%)
Jul 19, 2021
4.920
4.990
4.690
4.920
1,157,400
-0.10(-1.99%)
Jul 16, 2021
5.160
5.160
4.920
5.020
831,146
-0.14(-2.71%)
Jul 15, 2021
5.000
5.170
4.960
5.160
723,173
+0.18(+3.61%)
Jul 14, 2021
5.250
5.250
4.960
4.980
979,713
-0.25(-4.78%)
Jul 13, 2021
5.250
5.320
5.180
5.230
542,860
-0.06(-1.13%)
Jul 12, 2021
5.340
5.370
5.190
5.290
542,574
-0.08(-1.49%)
Jul 09, 2021
5.210
5.410
5.150
5.370
504,879
+0.21(+4.07%)
Jul 08, 2021
5.060
5.220
4.950
5.160
894,735
-0.12(-2.27%)
Jul 07, 2021
5.420
5.420
5.090
5.280
1,010,722
-0.14(-2.58%)
Jul 06, 2021
5.540
5.550
5.320
5.420
834,288
-0.06(-1.09%)
Jul 02, 2021
5.680
5.700
5.400
5.480
801,801
-0.19(-3.35%)
Jul 01, 2021
5.560
5.710
5.450
5.670
1,494,743
+0.31(+5.78%)
Jun 30, 2021
5.700
5.700
5.310
5.360
1,951,276
-0.31(-5.47%)
Jun 29, 2021
6.110
6.130
5.660
5.670
2,051,309
-0.49(-7.95%)
Jun 28, 2021
5.980
6.190
5.960
6.160
1,373,555
+0.25(+4.23%)
Jun 25, 2021
6.100
6.228
5.830
5.910
7,549,991
-0.13(-2.15%)
Jun 24, 2021
5.850
6.140
5.850
6.040
1,147,062
+0.24(+4.14%)
Jun 23, 2021
5.680
5.930
5.680
5.800
838,937
+0.10(+1.75%)
Jun 22, 2021
5.780
5.850
5.600
5.700
880,554
-0.06(-1.04%)
Jun 21, 2021
5.830
5.920
5.700
5.760
778,019
-0.08(-1.37%)
Jun 18, 2021
5.910
5.950
5.710
5.840
935,509
-0.12(-2.01%)
Jun 17, 2021
5.760
6.110
5.720
5.960
869,410
+0.15(+2.58%)
Jun 16, 2021
5.850
5.920
5.622
5.810
1,105,165
+0.02(+0.35%)
Jun 15, 2021
6.260
6.260
5.760
5.790
1,439,187
-0.45(-7.21%)
Jun 14, 2021
6.210
6.370
6.120
6.240
1,115,418
+0.14(+2.30%)
Jun 11, 2021
6.210
6.340
6.030
6.100
814,697
-0.10(-1.61%)
Jun 10, 2021
6.150
6.290
5.980
6.200
1,147,365
+0.10(+1.64%)
Jun 09, 2021
6.280
6.530
6.050
6.100
1,391,059
-0.09(-1.45%)
Jun 08, 2021
6.230
6.250
5.930
6.190
1,388,382
+0.15(+2.48%)
Jun 07, 2021
5.670
6.150
5.670
6.040
1,872,205
+0.38(+6.71%)
Jun 04, 2021
5.560
5.745
5.540
5.660
886,405
+0.11(+1.98%)
Jun 03, 2021
5.770
5.830
5.480
5.550
1,143,039
-0.26(-4.48%)
Jun 02, 2021
6.000
6.030
5.560
5.810
1,715,303
-0.09(-1.53%)
Jun 01, 2021
5.710
5.965
5.590
5.900
1,327,367
+0.46(+8.46%)
May 28, 2021
5.400
5.720
5.400
5.440
1,131,344
+0.04(+0.74%)
May 27, 2021
5.340
5.430
5.130
5.400
908,574
+0.06(+1.12%)
May 26, 2021
5.180
5.470
5.175
5.340
815,410
+0.20(+3.89%)
May 25, 2021
5.180
5.300
5.110
5.140
622,293
-0.04(-0.77%)
May 24, 2021
5.260
5.300
5.030
5.180
773,262
-0.05(-0.96%)
May 21, 2021
5.360
5.360
5.150
5.230
689,432
-0.10(-1.88%)
May 20, 2021
5.250
5.400
5.220
5.330
617,321
+0.12(+2.30%)
May 19, 2021
5.050
5.240
4.980
5.210
1,101,440
-0.02(-0.38%)
May 18, 2021
5.000
5.380
4.949
5.230
934,454
+0.24(+4.81%)
May 17, 2021
4.910
5.050
4.880
4.990
725,546
+0.11(+2.25%)
May 14, 2021
4.910
5.080
4.820
4.880
1,332,412
+0.03(+0.62%)
May 13, 2021
5.180
5.280
4.770
4.850
1,545,873
-0.25(-4.90%)
May 12, 2021
5.220
5.270
5.030
5.100
1,319,311
-0.26(-4.85%)
May 11, 2021
4.690
5.410
4.600
5.360
2,465,033
+0.37(+7.41%)
May 10, 2021
5.310
5.370
4.980
4.990
1,920,954
-0.33(-6.20%)
May 07, 2021
5.200
5.420
5.170
5.320
829,201
+0.14(+2.70%)
May 06, 2021
5.370
5.375
4.980
5.180
1,452,118
-0.19(-3.54%)
May 05, 2021
5.150
5.770
5.150
5.370
1,628,913
+0.08(+1.51%)
May 04, 2021
5.400
5.410
5.030
5.290
1,465,432
-0.18(-3.29%)
May 03, 2021
5.740
5.780
5.430
5.470
734,316
-0.20(-3.53%)
Apr 30, 2021
5.640
5.880
5.630
5.670
800,100
-0.18(-3.08%)
Apr 29, 2021
6.110
6.180
5.720
5.850
816,727
-0.21(-3.47%)
Apr 28, 2021
5.750
6.190
5.680
6.060
914,227
+0.25(+4.30%)
Apr 27, 2021
6.100
6.160
5.750
5.810
954,664
-0.21(-3.49%)
Apr 26, 2021
5.900
6.120
5.850
6.020
804,059
+0.17(+2.91%)
Apr 23, 2021
5.730
5.980
5.680
5.850
644,100
+0.20(+3.54%)
Apr 22, 2021
5.750
5.850
5.540
5.650
1,207,850
+0.03(+0.53%)
Apr 21, 2021
5.340
5.640
5.240
5.620
1,314,738
+0.22(+4.07%)
Apr 20, 2021
5.310
5.590
5.280
5.400
1,407,799
-0.08(-1.46%)
Apr 19, 2021
5.730
5.780
5.430
5.480
1,630,703
-0.37(-6.32%)
Apr 16, 2021
5.910
5.990
5.670
5.850
1,541,400
-0.07(-1.18%)
Apr 15, 2021
6.250
6.350
5.890
5.920
1,336,583
-0.27(-4.36%)
Apr 14, 2021
6.290
6.580
6.170
6.190
1,302,830
+0.02(+0.32%)
Apr 13, 2021
6.180
6.260
6.030
6.170
1,193,974
-0.05(-0.80%)
Apr 12, 2021
6.230
6.290
6.020
6.220
962,623
-0.04(-0.64%)
Apr 09, 2021
6.660
6.680
6.170
6.260
1,619,400
-0.43(-6.43%)
Apr 08, 2021
6.640
6.700
6.510
6.690
685,915
+0.18(+2.76%)
Apr 07, 2021
6.670
6.720
6.420
6.510
813,819
-0.19(-2.84%)
Apr 06, 2021
6.870
6.920
6.620
6.700
856,743
-0.20(-2.90%)
Apr 05, 2021
6.900
7.230
6.800
6.900
1,402,496
+0.16(+2.37%)
Apr 01, 2021
6.930
7.060
6.720
6.740
1,233,600
+0.04(+0.60%)
Mar 31, 2021
6.450
6.770
6.420
6.700
1,145,572
+0.39(+6.18%)
Mar 30, 2021
6.110
6.480
5.840
6.310
1,304,274
+0.19(+3.10%)
Mar 29, 2021
6.400
6.420
6.030
6.120
967,525
-0.32(-4.97%)
Mar 26, 2021
6.500
6.660
6.120
6.440
1,467,200
+0.01(+0.16%)
Mar 25, 2021
6.040
6.500
6.000
6.430
1,978,683
+0.14(+2.23%)
Mar 24, 2021
7.500
7.590
6.200
6.290
5,996,857
-1.39(-18.10%)
Mar 23, 2021
7.540
8.130
7.230
7.680
6,769,347
+0.11(+1.45%)
Mar 22, 2021
7.590
7.780
7.330
7.570
1,092,682
-0.09(-1.17%)
Mar 19, 2021
7.300
7.680
7.260
7.660
2,812,400
+0.38(+5.22%)
Mar 18, 2021
7.710
7.820
7.190
7.280
1,688,649
-0.59(-7.50%)
Mar 17, 2021
6.960
8.140
6.930
7.870
2,328,859
+0.60(+8.25%)
Mar 16, 2021
7.800
8.100
7.260
7.270
2,484,715
-0.39(-5.09%)
Mar 15, 2021
7.600
7.890
7.410
7.660
2,157,805
+0.15(+2.00%)
Mar 12, 2021
6.820
7.530
6.770
7.510
2,200,900
+0.47(+6.68%)
Mar 11, 2021
6.900
7.170
6.820
7.040
1,992,178
+0.32(+4.76%)
Mar 10, 2021
6.820
6.970
6.310
6.720
3,388,494
-0.26(-3.72%)
Mar 09, 2021
6.630
7.200
6.500
6.980
3,214,622
+0.60(+9.40%)
Mar 08, 2021
6.530
6.820
6.290
6.380
2,347,970
-0.01(-0.23%)
Mar 05, 2021
6.100
6.460
5.260
6.395
9,520,100
+0.30(+5.01%)
Mar 04, 2021
6.500
6.750
5.760
6.090
3,912,749
-0.42(-6.45%)
Mar 03, 2021
7.390
7.440
6.410
6.510
2,805,961
-0.88(-11.91%)
Mar 02, 2021
7.270
7.740
7.170
7.390
2,417,311
+0.12(+1.65%)
Mar 01, 2021
7.370
7.630
7.140
7.270
1,791,257
+0.18(+2.54%)
Feb 26, 2021
7.040
7.400
6.700
7.090
2,463,100
-0.09(-1.25%)
Feb 25, 2021
7.640
7.880
6.950
7.180
2,360,544
-0.56(-7.24%)
Feb 24, 2021
7.420
7.890
7.170
7.740
1,767,365
+0.37(+5.02%)
Feb 23, 2021
7.010
7.430
6.350
7.370
4,696,609
-0.69(-8.56%)
Feb 22, 2021
7.990
8.350
7.920
8.060
2,496,512
-0.22(-2.66%)
Feb 19, 2021
8.050
8.480
8.020
8.280
2,457,600
+0.34(+4.28%)
Feb 18, 2021
8.200
8.300
7.890
7.940
3,326,044
-0.62(-7.24%)
Feb 17, 2021
8.630
8.790
7.910
8.560
5,237,534
-0.18(-2.06%)
Feb 16, 2021
9.300
9.350
8.700
8.740
4,727,393
-0.51(-5.51%)
Feb 12, 2021
9.000
9.430
8.810
9.250
3,696,700
+0.14(+1.54%)
Feb 11, 2021
9.390
9.400
8.700
9.110
4,732,954
-0.27(-2.88%)
Feb 10, 2021
9.750
9.820
8.880
9.380
7,259,164
-0.14(-1.47%)
Feb 09, 2021
9.720
10.29
9.490
9.520
5,446,221
-0.07(-0.73%)
Feb 08, 2021
9.780
9.850
9.350
9.590
5,787,236
+0.01(+0.10%)
Feb 05, 2021
9.670
9.740
9.250
9.580
6,628,000
+0.26(+2.79%)
Feb 04, 2021
9.500
9.820
9.210
9.320
17,502,116
-1.41(-13.14%)
Feb 03, 2021
11.57
11.58
10.53
10.73
3,715,038
-0.59(-5.21%)
Feb 02, 2021
10.33
11.71
10.25
11.32
3,981,501
+0.99(+9.58%)
Feb 01, 2021
10.21
10.40
9.480
10.33
2,649,181
+0.36(+3.61%)
Jan 29, 2021
10.07
10.65
9.770
9.970
2,246,000
-0.17(-1.68%)
Jan 28, 2021
10.84
11.19
9.730
10.14
2,901,378
-0.60(-5.59%)
Jan 27, 2021
10.97
12.15
10.60
10.74
2,701,202
-1.11(-9.37%)
Jan 26, 2021
12.18
12.37
11.51
11.85
2,177,082
-0.35(-2.87%)
Jan 25, 2021
12.53
13.32
11.50
12.20
3,846,572
+0.13(+1.08%)
Jan 22, 2021
11.01
12.20
10.97
12.07
2,325,800
+1.12(+10.23%)
Jan 21, 2021
11.40
11.68
10.69
10.95
2,593,961
-0.58(-5.03%)
Jan 20, 2021
10.63
11.70
10.41
11.53
3,389,353
+1.05(+10.02%)
Jan 19, 2021
11.18
11.36
10.33
10.48
2,340,832
-0.52(-4.73%)
Jan 15, 2021
11.43
11.84
10.43
11.00
2,824,000
-0.36(-3.17%)
Jan 14, 2021
10.78
12.34
10.52
11.36
4,991,166
+1.02(+9.86%)
Jan 13, 2021
9.600
10.68
9.400
10.34
3,585,239
+0.74(+7.71%)
Jan 12, 2021
9.150
9.650
9.000
9.600
1,828,200
+0.54(+5.96%)
Jan 11, 2021
9.300
9.580
8.820
9.060
1,755,004
-0.28(-3.00%)
Jan 08, 2021
9.850
10.92
9.050
9.340
3,623,200
-0.68(-6.79%)
Jan 07, 2021
8.690
10.11
8.610
10.02
5,308,843
+1.62(+19.29%)
Jan 06, 2021
8.380
9.130
8.330
8.400
2,366,421
-0.20(-2.33%)
Jan 05, 2021
8.500
8.810
8.100
8.600
1,814,282
-0.16(-1.83%)
Jan 04, 2021
8.870
9.150
8.610
8.760
1,880,994
+0.00(+0.00%)
Dec 31, 2020
8.760
8.760
8.760
2,281,447
-0.39(-4.26%)
Dec 30, 2020
9.370
9.980
9.150
9.150
2,281,447
-0.24(-2.56%)
Dec 29, 2020
9.250
9.540
8.190
9.390
2,721,708
+0.10(+1.08%)
Dec 28, 2020
9.500
9.790
8.870
9.290
3,553,849
-0.10(-1.06%)
Dec 24, 2020
10.24
10.25
9.340
9.390
2,421,700
-0.82(-8.03%)
Dec 23, 2020
9.530
10.29
9.340
10.21
3,871,599
+0.47(+4.83%)
Dec 22, 2020
9.810
10.27
8.500
9.740
6,388,803
+0.37(+3.95%)
Dec 21, 2020
7.980
9.440
7.880
9.370
5,684,684
+1.28(+15.82%)
Dec 18, 2020
7.880
8.300
7.530
8.090
4,534,200
+0.23(+2.93%)
Dec 17, 2020
7.180
8.150
7.180
7.860
5,571,805
+0.73(+10.24%)
Dec 16, 2020
7.130
7.300
6.870
7.130
2,165,410
+0.02(+0.28%)
Dec 15, 2020
7.440
7.570
6.850
7.110
3,442,772
-0.29(-3.92%)
Dec 14, 2020
7.560
7.700
7.240
7.400
3,636,753
+0.16(+2.21%)
Dec 11, 2020
7.430
7.950
7.050
7.240
8,150,400
+0.24(+3.43%)
Dec 10, 2020
6.980
7.460
6.720
7.000
16,602,369
-1.67(-19.26%)
Dec 09, 2020
9.020
10.49
8.350
8.670
6,531,476
-0.49(-5.35%)
Dec 08, 2020
9.680
9.710
8.760
9.160
5,009,944
-0.46(-4.78%)
Dec 07, 2020
8.250
11.40
8.100
9.620
17,730,706
+1.56(+19.35%)
Dec 04, 2020
6.580
8.580
6.440
8.060
13,152,400
+1.76(+27.94%)
Dec 03, 2020
5.830
6.680
5.620
6.300
2,947,819
+0.61(+10.72%)
Dec 02, 2020
5.450
5.890
5.230
5.690
1,477,291
-0.06(-1.04%)
Dec 01, 2020
5.400
5.850
5.050
5.750
3,581,366
-0.05(-0.86%)
Nov 30, 2020
4.710
6.440
4.510
5.800
31,300,564
+1.64(+39.42%)
Nov 27, 2020
4.290
4.420
4.030
4.160
1,090,000
+0.00(+0.00%)
Nov 25, 2020
3.980
4.200
3.940
4.160
1,611,400
+0.18(+4.52%)
Nov 24, 2020
4.020
4.040
3.880
3.980
397,375
+0.02(+0.51%)
Nov 23, 2020
3.830
4.070
3.790
3.960
662,439
+0.10(+2.59%)
Nov 20, 2020
3.860
3.900
3.710
3.860
615,400
+0.00(+0.00%)
Nov 19, 2020
3.860
4.030
3.730
3.860
1,202,083
+0.11(+2.93%)
Nov 18, 2020
3.920
3.970
3.700
3.750
1,122,050
-0.19(-4.82%)
Nov 17, 2020
3.950
4.030
3.610
3.940
2,205,196
-0.03(-0.76%)
Nov 16, 2020
3.980
4.140
3.820
3.970
1,399,558
+0.02(+0.51%)
Nov 13, 2020
4.000
4.030
3.900
3.950
421,900
-0.11(-2.71%)
Nov 12, 2020
4.030
4.060
3.720
4.060
1,343,904
+0.06(+1.50%)
Nov 11, 2020
4.140
4.160
3.920
4.000
545,014
-0.08(-1.96%)
Nov 10, 2020
4.350
4.370
3.810
4.080
1,387,860
-0.27(-6.21%)
Nov 09, 2020
4.120
4.380
3.960
4.350
1,491,748
+0.39(+9.85%)
Nov 06, 2020
4.110
4.110
3.910
3.960
481,800
-0.16(-3.88%)
Nov 05, 2020
4.120
4.240
3.960
4.120
895,086
+0.20(+5.10%)
Nov 04, 2020
3.970
4.050
3.850
3.920
765,392
+0.00(+0.00%)
Nov 03, 2020
3.600
4.130
3.600
3.920
743,011
+0.36(+10.11%)
Nov 02, 2020
3.800
3.920
3.520
3.560
614,860
-0.24(-6.32%)
Oct 30, 2020
3.980
4.000
3.720
3.800
381,300
-0.15(-3.80%)
Oct 29, 2020
3.970
4.020
3.840
3.950
246,952
-0.04(-1.00%)
Oct 28, 2020
3.870
4.030
3.730
3.990
393,909
-0.02(-0.50%)
Oct 27, 2020
3.910
4.030
3.910
4.010
171,930
+0.08(+2.04%)
Oct 26, 2020
4.070
4.200
3.830
3.930
658,819
-0.35(-8.18%)
Oct 23, 2020
4.020
4.280
3.940
4.280
466,000
+0.28(+7.00%)
Oct 22, 2020
4.050
4.090
3.810
4.000
619,182
+0.00(+0.00%)
Oct 21, 2020
4.100
4.150
3.960
4.000
418,204
-0.14(-3.38%)
Oct 20, 2020
4.400
4.480
4.020
4.140
605,917
-0.24(-5.48%)
Oct 19, 2020
4.520
4.520
4.320
4.380
293,040
-0.03(-0.68%)
Oct 16, 2020
4.460
4.460
4.270
4.410
384,400
+0.04(+0.92%)
Oct 15, 2020
4.440
4.450
4.250
4.370
604,998
-0.21(-4.59%)
Oct 14, 2020
4.620
4.700
4.460
4.580
466,454
+0.04(+0.88%)
Oct 13, 2020
4.550
4.600
4.410
4.540
466,539
-0.01(-0.22%)
Oct 12, 2020
4.640
4.680
4.390
4.550
772,605
-0.08(-1.73%)
Oct 09, 2020
4.990
4.990
4.580
4.630
1,189,700
-0.37(-7.40%)
Oct 08, 2020
4.540
5.080
4.500
5.000
1,624,351
+0.56(+12.61%)
Oct 07, 2020
4.300
4.510
4.220
4.440
712,915
+0.16(+3.74%)
Oct 06, 2020
4.440
4.520
4.200
4.280
504,713
-0.17(-3.82%)
Oct 05, 2020
4.370
4.530
4.350
4.450
539,906
+0.16(+3.73%)
Oct 02, 2020
4.000
4.430
3.960
4.290
757,500
+0.15(+3.62%)
Oct 01, 2020
4.450
4.450
4.040
4.140
1,291,213
-0.34(-7.59%)
Sep 30, 2020
4.550
4.590
4.350
4.480
551,973
-0.07(-1.54%)
Sep 29, 2020
4.700
4.700
4.440
4.550
762,540
-0.21(-4.41%)
Sep 28, 2020
4.700
4.810
4.430
4.760
1,285,189
+0.11(+2.37%)
Sep 25, 2020
4.450
4.770
4.320
4.650
1,236,900
+0.40(+9.41%)
Sep 24, 2020
4.040
4.550
3.880
4.250
1,475,651
+0.21(+5.20%)
Sep 23, 2020
4.600
4.650
4.020
4.040
1,469,632
-0.63(-13.49%)
Sep 22, 2020
4.920
4.970
4.460
4.670
1,481,997
-0.18(-3.71%)
Sep 21, 2020
5.080
5.110
4.610
4.850
2,211,363
-0.31(-6.01%)
Sep 18, 2020
4.550
5.250
4.500
5.160
3,541,400
+0.66(+14.67%)
Sep 17, 2020
4.160
4.630
4.020
4.500
1,799,389
+0.34(+8.17%)
Sep 16, 2020
4.200
4.410
4.040
4.160
994,736
+0.00(+0.00%)
Sep 15, 2020
4.190
4.290
3.910
4.160
779,720
-0.03(-0.72%)
Sep 14, 2020
3.830
4.190
3.780
4.190
1,495,250
+0.50(+13.55%)
Sep 11, 2020
3.630
3.770
3.500
3.690
476,800
+0.04(+1.10%)
Sep 10, 2020
3.960
4.050
3.420
3.650
1,778,731
-0.25(-6.41%)
Sep 09, 2020
3.690
3.970
3.530
3.900
1,877,510
+0.23(+6.27%)
Sep 08, 2020
3.010
3.700
3.010
3.670
3,058,406
+0.68(+22.74%)
Sep 04, 2020
2.920
3.000
2.765
2.990
715,100
+0.09(+3.10%)
Sep 03, 2020
2.950
3.000
2.850
2.900
578,955
-0.01(-0.34%)
Sep 02, 2020
2.890
2.920
2.810
2.910
994,553
+0.11(+3.93%)
Sep 01, 2020
2.840
2.850
2.760
2.800
466,679
-0.05(-1.75%)
Aug 31, 2020
2.900
2.930
2.800
2.850
535,425
-0.03(-1.04%)
Aug 28, 2020
2.920
2.950
2.860
2.880
378,100
-0.03(-1.03%)
Aug 27, 2020
2.980
2.980
2.880
2.910
367,044
-0.06(-2.02%)
Aug 26, 2020
2.850
3.020
2.840
2.970
847,032
+0.13(+4.58%)
Aug 25, 2020
2.950
2.950
2.760
2.840
422,452
-0.01(-0.35%)
Aug 24, 2020
3.000
3.070
2.780
2.850
1,111,341
-0.13(-4.36%)
Aug 21, 2020
2.980
3.000
2.900
2.980
629,900
+0.03(+1.02%)
Aug 20, 2020
3.000
3.080
2.880
2.950
939,831
+0.03(+1.03%)
Aug 19, 2020
3.030
3.030
2.850
2.920
934,331
-0.08(-2.67%)
Aug 18, 2020
2.810
3.100
2.780
3.000
3,067,225
+0.29(+10.70%)
Aug 17, 2020
2.610
2.740
2.540
2.710
2,000,357
+0.16(+6.27%)
Aug 14, 2020
2.600
2.610
2.490
2.550
1,020,300
+0.04(+1.59%)
Aug 13, 2020
2.530
2.530
2.400
2.510
452,343
+0.02(+0.80%)
Aug 12, 2020
2.550
2.580
2.480
2.490
769,180
-0.02(-0.80%)
Aug 11, 2020
2.500
2.530
2.420
2.510
553,459
+0.00(+0.00%)
Aug 10, 2020
2.530
2.530
2.410
2.510
655,490
+0.00(+0.00%)
Aug 07, 2020
2.410
2.540
2.395
2.510
3,496,000
-0.55(-17.97%)
Aug 06, 2020
3.140
3.290
3.060
3.060
140,260
-0.11(-3.47%)
Aug 05, 2020
3.500
3.550
3.090
3.170
201,536
-0.30(-8.65%)
Aug 04, 2020
3.200
3.489
3.200
3.470
82,834
+0.20(+6.12%)
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.