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
Theravance Bio Ord
(NQ:
TBPH
)
8.580
-0.060 (-0.69%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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 (%)
Aug 31, 2023
9.780
9.805
9.500
9.520
296,972
-0.26(-2.66%)
Aug 30, 2023
9.750
9.885
9.720
9.780
245,178
+0.03(+0.31%)
Aug 29, 2023
9.600
9.860
9.545
9.750
274,855
+0.14(+1.46%)
Aug 28, 2023
9.450
9.635
9.120
9.610
229,242
+0.16(+1.69%)
Aug 25, 2023
9.480
9.540
9.390
9.450
267,666
-0.01(-0.11%)
Aug 24, 2023
9.540
9.595
9.435
9.460
310,179
-0.12(-1.25%)
Aug 23, 2023
9.520
9.645
9.480
9.580
572,849
+0.14(+1.48%)
Aug 22, 2023
9.470
9.540
9.280
9.440
388,068
-0.06(-0.63%)
Aug 21, 2023
9.670
9.700
9.355
9.500
486,233
-0.20(-2.06%)
Aug 18, 2023
9.600
9.815
9.560
9.700
324,142
+0.07(+0.73%)
Aug 17, 2023
9.750
9.810
9.590
9.630
435,939
-0.12(-1.23%)
Aug 16, 2023
10.11
10.17
9.750
9.750
485,813
-0.39(-3.85%)
Aug 15, 2023
10.06
10.16
9.990
10.14
365,478
+0.07(+0.70%)
Aug 14, 2023
9.940
10.16
9.890
10.07
499,725
+0.10(+1.00%)
Aug 11, 2023
9.990
10.12
9.952
9.970
572,213
-0.05(-0.50%)
Aug 10, 2023
10.20
10.38
10.02
10.02
408,276
-0.18(-1.76%)
Aug 09, 2023
9.720
10.22
9.720
10.20
443,321
+0.46(+4.72%)
Aug 08, 2023
10.12
10.33
9.660
9.740
585,334
-0.09(-0.92%)
Aug 07, 2023
9.980
10.06
9.730
9.830
370,292
-0.12(-1.21%)
Aug 04, 2023
9.900
10.12
9.900
9.950
291,155
+0.03(+0.30%)
Aug 03, 2023
9.670
9.960
9.660
9.920
236,989
+0.22(+2.27%)
Aug 02, 2023
9.800
9.900
9.680
9.700
250,637
-0.19(-1.92%)
Aug 01, 2023
9.890
9.990
9.860
9.890
274,275
+0.00(+0.00%)
Jul 31, 2023
9.800
9.910
9.750
9.890
243,207
+0.11(+1.12%)
Jul 28, 2023
9.680
9.780
9.585
9.780
384,706
+0.16(+1.66%)
Jul 27, 2023
9.610
9.640
9.425
9.620
367,689
+0.02(+0.21%)
Jul 26, 2023
9.520
9.635
9.390
9.600
355,052
+0.06(+0.63%)
Jul 25, 2023
9.490
9.720
9.490
9.540
235,526
-0.12(-1.24%)
Jul 24, 2023
9.630
9.710
9.515
9.660
355,400
+0.02(+0.21%)
Jul 21, 2023
9.680
9.780
9.640
9.640
291,768
-0.01(-0.10%)
Jul 20, 2023
9.730
9.790
9.620
9.650
300,848
-0.01(-0.10%)
Jul 19, 2023
9.970
9.970
9.650
9.660
281,610
+0.01(+0.10%)
Jul 18, 2023
9.620
9.720
9.520
9.650
486,809
+0.03(+0.31%)
Jul 17, 2023
9.780
9.840
9.620
9.620
409,266
-0.17(-1.74%)
Jul 14, 2023
9.840
9.900
9.710
9.790
349,780
-0.06(-0.61%)
Jul 13, 2023
9.960
9.980
9.745
9.850
355,853
-0.07(-0.71%)
Jul 12, 2023
10.20
10.23
9.900
9.920
456,436
-0.19(-1.88%)
Jul 11, 2023
9.950
10.20
9.950
10.11
647,859
+0.04(+0.40%)
Jul 10, 2023
10.22
10.26
10.01
10.07
431,758
-0.14(-1.37%)
Jul 07, 2023
10.26
10.40
10.19
10.21
464,937
-0.06(-0.58%)
Jul 06, 2023
10.30
10.32
10.13
10.27
376,559
-0.11(-1.06%)
Jul 05, 2023
10.39
10.46
10.28
10.38
324,083
-0.06(-0.57%)
Jul 03, 2023
10.30
10.59
10.26
10.44
320,938
+0.09(+0.87%)
Jun 30, 2023
10.37
10.49
10.26
10.35
302,771
+0.05(+0.49%)
Jun 29, 2023
10.26
10.36
10.22
10.30
224,382
+0.01(+0.10%)
Jun 28, 2023
10.20
10.34
10.05
10.29
332,748
+0.13(+1.28%)
Jun 27, 2023
10.24
10.24
9.980
10.16
450,641
-0.09(-0.88%)
Jun 26, 2023
10.66
10.75
10.24
10.25
514,556
-0.47(-4.38%)
Jun 23, 2023
10.75
10.93
10.70
10.72
2,358,883
-0.09(-0.83%)
Jun 22, 2023
10.69
10.86
10.63
10.81
352,038
+0.14(+1.31%)
Jun 21, 2023
10.53
10.77
10.22
10.67
1,227,531
+0.16(+1.52%)
Jun 20, 2023
10.57
10.72
10.46
10.51
860,419
-0.06(-0.57%)
Jun 16, 2023
10.49
10.65
10.39
10.57
1,093,444
+0.17(+1.63%)
Jun 15, 2023
10.41
10.47
10.28
10.40
729,841
-0.01(-0.10%)
Jun 14, 2023
10.69
10.72
10.33
10.41
760,399
-0.31(-2.89%)
Jun 13, 2023
10.49
10.84
10.43
10.72
595,415
+0.18(+1.71%)
Jun 12, 2023
10.81
10.82
10.54
10.54
581,889
-0.48(-4.36%)
Jun 09, 2023
11.10
11.10
10.94
11.02
351,717
-0.13(-1.17%)
Jun 08, 2023
11.13
11.19
10.99
11.15
435,570
-0.02(-0.18%)
Jun 07, 2023
10.95
11.21
10.95
11.17
521,894
+0.22(+2.01%)
Jun 06, 2023
11.15
11.24
10.79
10.95
596,790
-0.19(-1.71%)
Jun 05, 2023
11.03
11.21
10.96
11.14
425,379
+0.05(+0.45%)
Jun 02, 2023
11.19
11.22
10.81
11.09
536,009
-0.04(-0.36%)
Jun 01, 2023
11.17
11.28
11.04
11.13
438,022
-0.05(-0.45%)
May 31, 2023
11.12
11.26
10.97
11.18
628,442
+0.10(+0.90%)
May 30, 2023
10.93
11.12
10.93
11.08
445,410
+0.02(+0.18%)
May 26, 2023
11.01
11.19
11.00
11.06
399,212
+0.02(+0.18%)
May 25, 2023
10.87
11.15
10.77
11.04
488,668
+0.10(+0.91%)
May 24, 2023
10.98
11.00
10.66
10.94
598,235
-0.10(-0.91%)
May 23, 2023
10.94
11.10
10.89
11.04
464,597
+0.07(+0.64%)
May 22, 2023
11.24
11.35
10.94
10.97
431,500
-0.24(-2.14%)
May 19, 2023
11.02
11.35
10.91
11.21
1,449,879
+0.32(+2.94%)
May 18, 2023
10.75
10.94
10.61
10.89
456,183
+0.10(+0.93%)
May 17, 2023
11.10
11.10
10.51
10.79
879,610
-0.32(-2.88%)
May 16, 2023
11.13
11.24
11.01
11.11
327,582
-0.15(-1.33%)
May 15, 2023
11.19
11.39
11.19
11.26
436,962
-0.04(-0.35%)
May 12, 2023
11.11
11.32
11.09
11.30
345,832
+0.21(+1.89%)
May 11, 2023
11.43
11.43
10.86
11.09
612,393
-0.38(-3.31%)
May 10, 2023
11.43
11.57
11.38
11.47
652,522
+0.09(+0.79%)
May 09, 2023
11.98
11.98
11.07
11.38
652,105
+0.05(+0.44%)
May 08, 2023
11.30
11.38
11.22
11.33
501,798
+0.00(+0.00%)
May 05, 2023
11.36
11.47
11.20
11.33
468,854
+0.09(+0.80%)
May 04, 2023
11.18
11.31
11.13
11.24
510,440
+0.00(+0.00%)
May 03, 2023
11.00
11.41
11.00
11.24
542,364
+0.29(+2.65%)
May 02, 2023
10.98
11.08
10.83
10.95
489,062
-0.06(-0.54%)
May 01, 2023
10.93
11.13
10.74
11.01
419,679
+0.18(+1.66%)
Apr 28, 2023
10.91
10.91
10.67
10.83
450,102
+0.02(+0.19%)
Apr 27, 2023
11.12
11.12
10.71
10.81
399,188
-0.28(-2.52%)
Apr 26, 2023
11.09
11.15
10.75
11.09
484,622
-0.10(-0.89%)
Apr 25, 2023
11.30
11.41
11.13
11.19
425,445
-0.07(-0.62%)
Apr 24, 2023
11.56
11.59
10.99
11.26
436,647
-0.30(-2.60%)
Apr 21, 2023
11.51
11.68
11.45
11.56
392,891
+0.03(+0.26%)
Apr 20, 2023
11.52
11.67
11.44
11.53
437,314
-0.08(-0.69%)
Apr 19, 2023
11.60
11.70
11.49
11.61
433,318
-0.05(-0.43%)
Apr 18, 2023
11.87
11.89
11.57
11.66
444,840
-0.17(-1.44%)
Apr 17, 2023
11.94
12.03
11.81
11.83
599,981
-0.10(-0.84%)
Apr 14, 2023
11.88
11.98
11.82
11.93
659,580
+0.02(+0.17%)
Apr 13, 2023
11.58
11.93
11.57
11.91
778,488
+0.39(+3.39%)
Apr 12, 2023
11.56
11.76
11.34
11.52
703,446
+0.14(+1.23%)
Apr 11, 2023
11.02
11.52
11.02
11.38
555,928
+0.35(+3.17%)
Apr 10, 2023
10.92
11.07
10.81
11.03
412,483
+0.12(+1.10%)
Apr 06, 2023
11.13
11.26
10.85
10.91
1,293,002
-0.18(-1.62%)
Apr 05, 2023
10.97
11.20
10.93
11.09
413,763
+0.10(+0.91%)
Apr 04, 2023
11.15
11.38
10.93
10.99
452,036
-0.27(-2.40%)
Apr 03, 2023
10.86
11.27
10.84
11.26
821,902
+0.41(+3.78%)
Mar 31, 2023
10.76
10.99
10.72
10.85
663,946
+0.12(+1.12%)
Mar 30, 2023
10.78
10.89
10.68
10.73
459,688
+0.01(+0.09%)
Mar 29, 2023
10.61
10.80
10.54
10.72
418,721
+0.14(+1.32%)
Mar 28, 2023
10.72
10.87
10.51
10.58
478,676
-0.21(-1.95%)
Mar 27, 2023
10.56
10.88
10.50
10.79
425,530
+0.27(+2.57%)
Mar 24, 2023
10.30
10.60
10.11
10.52
483,645
+0.18(+1.79%)
Mar 23, 2023
10.32
10.37
10.18
10.34
573,469
+0.17(+1.62%)
Mar 22, 2023
10.58
10.61
10.15
10.17
470,292
-0.42(-3.97%)
Mar 21, 2023
10.57
10.71
10.46
10.59
454,696
+0.15(+1.44%)
Mar 20, 2023
10.22
10.54
10.22
10.44
498,560
+0.19(+1.85%)
Mar 17, 2023
10.64
10.64
10.23
10.25
682,986
-0.46(-4.30%)
Mar 16, 2023
10.43
10.84
10.36
10.71
770,799
+0.15(+1.42%)
Mar 15, 2023
10.43
10.87
10.30
10.56
692,885
-0.05(-0.47%)
Mar 14, 2023
10.32
10.63
10.24
10.61
604,705
+0.36(+3.51%)
Mar 13, 2023
10.14
10.41
10.14
10.25
535,393
+0.03(+0.29%)
Mar 10, 2023
10.25
10.25
10.01
10.22
739,776
-0.03(-0.29%)
Mar 09, 2023
10.13
10.33
10.10
10.25
488,545
+0.11(+1.08%)
Mar 08, 2023
10.08
10.16
9.950
10.14
467,600
+0.07(+0.70%)
Mar 07, 2023
10.10
10.28
10.04
10.07
408,888
-0.08(-0.79%)
Mar 06, 2023
10.17
10.23
9.920
10.15
558,336
+0.08(+0.79%)
Mar 03, 2023
10.07
10.21
9.940
10.07
571,227
-0.04(-0.40%)
Mar 02, 2023
10.00
10.20
9.780
10.11
533,337
+0.07(+0.70%)
Mar 01, 2023
10.75
10.81
10.00
10.04
887,545
-0.76(-7.04%)
Feb 28, 2023
9.450
10.89
9.250
10.80
682,991
+0.24(+2.27%)
Feb 27, 2023
10.21
10.68
10.08
10.56
993,071
+0.69(+6.99%)
Feb 24, 2023
10.17
10.25
9.830
9.870
550,258
-0.38(-3.71%)
Feb 23, 2023
10.13
10.26
10.02
10.25
781,905
+0.12(+1.18%)
Feb 22, 2023
10.17
10.28
10.05
10.13
445,362
-0.04(-0.39%)
Feb 21, 2023
10.35
10.41
10.06
10.17
460,668
-0.27(-2.59%)
Feb 17, 2023
10.32
10.48
10.18
10.44
400,401
+0.23(+2.25%)
Feb 16, 2023
10.20
10.39
10.06
10.21
301,856
-0.11(-1.07%)
Feb 15, 2023
10.25
10.38
10.22
10.32
357,855
+0.03(+0.29%)
Feb 14, 2023
10.39
10.52
10.28
10.29
395,199
-0.09(-0.87%)
Feb 13, 2023
10.38
10.45
10.30
10.38
286,320
+0.00(+0.00%)
Feb 10, 2023
10.47
10.53
10.32
10.38
296,744
-0.08(-0.76%)
Feb 09, 2023
10.37
10.56
10.34
10.46
315,275
+0.08(+0.77%)
Feb 08, 2023
10.56
10.70
10.34
10.38
300,577
-0.22(-2.08%)
Feb 07, 2023
10.64
10.64
10.46
10.60
283,082
-0.02(-0.19%)
Feb 06, 2023
10.66
10.79
10.55
10.62
247,524
-0.03(-0.28%)
Feb 03, 2023
10.70
10.84
10.62
10.65
310,361
-0.05(-0.47%)
Feb 02, 2023
10.63
10.70
10.44
10.70
371,297
+0.06(+0.56%)
Feb 01, 2023
10.75
10.80
10.50
10.64
329,486
-0.17(-1.57%)
Jan 31, 2023
10.75
10.87
10.63
10.81
416,726
+0.19(+1.79%)
Jan 30, 2023
10.83
10.93
10.56
10.62
268,642
-0.25(-2.30%)
Jan 27, 2023
10.69
11.00
10.69
10.87
351,069
+0.20(+1.87%)
Jan 26, 2023
10.91
10.99
10.55
10.67
320,159
-0.19(-1.75%)
Jan 25, 2023
11.02
11.02
10.75
10.86
365,705
-0.13(-1.18%)
Jan 24, 2023
10.86
11.05
10.77
10.99
281,658
+0.09(+0.83%)
Jan 23, 2023
11.18
11.21
10.90
10.90
240,344
-0.20(-1.76%)
Jan 20, 2023
11.09
11.10
10.89
11.10
410,611
+0.07(+0.59%)
Jan 19, 2023
11.05
11.07
10.97
11.03
294,239
+0.01(+0.09%)
Jan 18, 2023
11.52
11.52
10.96
11.02
399,071
-0.42(-3.67%)
Jan 17, 2023
11.28
11.51
11.26
11.44
459,381
+0.14(+1.24%)
Jan 13, 2023
10.98
11.41
10.59
11.30
502,150
+0.28(+2.54%)
Jan 12, 2023
10.68
11.03
10.62
11.02
494,532
+0.36(+3.38%)
Jan 11, 2023
10.71
10.82
10.59
10.66
588,677
-0.13(-1.20%)
Jan 10, 2023
10.37
10.87
10.35
10.79
633,823
+0.37(+3.55%)
Jan 09, 2023
11.22
11.25
10.40
10.42
1,381,500
-0.77(-6.88%)
Jan 06, 2023
11.15
11.37
11.13
11.19
368,435
+0.13(+1.18%)
Jan 05, 2023
10.84
11.10
10.81
11.06
473,668
+0.19(+1.75%)
Jan 04, 2023
10.98
11.18
10.82
10.87
475,964
-0.10(-0.91%)
Jan 03, 2023
11.22
11.41
10.96
10.97
497,458
-0.25(-2.23%)
Dec 30, 2022
11.18
11.25
11.04
11.22
347,196
-0.02(-0.18%)
Dec 29, 2022
11.25
11.46
11.22
11.24
252,290
+0.07(+0.63%)
Dec 28, 2022
10.92
11.22
10.92
11.17
347,099
+0.14(+1.27%)
Dec 27, 2022
11.32
11.47
10.98
11.03
424,624
-0.27(-2.39%)
Dec 23, 2022
11.34
11.50
11.21
11.30
520,722
-0.04(-0.35%)
Dec 22, 2022
11.20
11.46
11.14
11.34
518,795
+0.04(+0.35%)
Dec 21, 2022
10.85
11.31
10.85
11.30
544,503
+0.52(+4.82%)
Dec 20, 2022
10.51
10.86
10.51
10.78
421,424
+0.25(+2.37%)
Dec 19, 2022
10.84
11.03
10.50
10.53
615,139
-0.44(-4.01%)
Dec 16, 2022
10.67
11.06
10.67
10.97
741,198
+0.15(+1.39%)
Dec 15, 2022
11.17
11.23
10.74
10.82
1,901,222
-0.39(-3.48%)
Dec 14, 2022
10.91
11.24
10.85
11.21
632,406
+0.27(+2.47%)
Dec 13, 2022
10.97
11.01
10.68
10.94
534,257
+0.15(+1.39%)
Dec 12, 2022
10.77
10.91
10.64
10.79
555,271
-0.06(-0.55%)
Dec 09, 2022
10.83
10.91
10.66
10.85
323,872
-0.02(-0.18%)
Dec 08, 2022
10.84
10.89
10.50
10.87
320,810
+0.17(+1.59%)
Dec 07, 2022
10.56
10.81
10.53
10.70
242,098
+0.17(+1.61%)
Dec 06, 2022
10.84
10.90
10.51
10.53
313,899
-0.36(-3.31%)
Dec 05, 2022
11.07
11.24
10.86
10.89
405,389
-0.13(-1.18%)
Dec 02, 2022
10.63
11.10
10.56
11.02
514,275
+0.22(+2.04%)
Dec 01, 2022
10.64
10.90
10.60
10.80
351,513
+0.04(+0.37%)
Nov 30, 2022
10.43
10.78
10.32
10.76
640,157
+0.36(+3.46%)
Nov 29, 2022
10.51
10.61
10.32
10.40
559,022
-0.09(-0.86%)
Nov 28, 2022
10.53
10.66
10.43
10.49
771,129
-0.11(-1.04%)
Nov 25, 2022
10.23
10.60
10.19
10.60
282,690
+0.33(+3.21%)
Nov 23, 2022
10.31
10.46
10.17
10.27
939,587
-0.34(-3.20%)
Nov 22, 2022
10.35
10.64
10.10
10.61
808,265
+0.22(+2.12%)
Nov 21, 2022
10.79
10.79
9.770
10.39
1,444,545
-0.46(-4.24%)
Nov 18, 2022
11.47
11.51
10.78
10.85
805,254
-0.49(-4.32%)
Nov 17, 2022
11.30
11.83
11.21
11.34
2,022,289
+0.12(+1.07%)
Nov 16, 2022
11.20
11.52
11.15
11.22
720,811
-0.11(-0.97%)
Nov 15, 2022
11.29
11.78
11.23
11.33
1,270,940
+0.04(+0.35%)
Nov 14, 2022
11.23
11.46
11.07
11.29
790,798
+0.02(+0.18%)
Nov 11, 2022
11.13
11.47
10.67
11.27
1,283,611
-0.02(-0.18%)
Nov 10, 2022
11.04
11.38
10.74
11.29
1,818,266
+0.39(+3.58%)
Nov 09, 2022
10.43
11.40
10.39
10.90
2,068,740
+0.54(+5.21%)
Nov 08, 2022
10.36
10.80
10.11
10.36
2,557,376
+0.31(+3.08%)
Nov 07, 2022
9.980
10.15
9.820
10.05
905,594
+0.09(+0.90%)
Nov 04, 2022
9.990
10.05
9.770
9.960
563,800
+0.03(+0.30%)
Nov 03, 2022
9.700
10.01
9.650
9.930
838,659
+0.28(+2.90%)
Nov 02, 2022
9.970
9.635
9.650
787,355
-0.32(-3.21%)
Nov 01, 2022
10.05
10.05
9.825
9.970
293,210
+0.00(+0.00%)
Oct 31, 2022
10.06
10.06
9.875
9.970
371,297
-0.02(-0.20%)
Oct 28, 2022
9.890
10.01
9.760
9.990
409,478
+0.20(+2.04%)
Oct 27, 2022
9.950
10.07
9.770
9.790
380,453
-0.11(-1.11%)
Oct 26, 2022
9.990
10.10
9.820
9.900
631,675
-0.04(-0.40%)
Oct 25, 2022
10.00
10.11
9.895
9.940
717,872
-0.06(-0.60%)
Oct 24, 2022
9.920
10.18
9.860
10.00
1,164,621
+0.16(+1.63%)
Oct 21, 2022
9.750
9.860
9.560
9.840
384,864
+0.15(+1.55%)
Oct 20, 2022
9.690
9.825
9.650
9.690
497,633
-0.05(-0.51%)
Oct 19, 2022
9.800
9.850
9.645
9.740
1,427,245
-0.10(-1.02%)
Oct 18, 2022
9.900
10.00
9.820
9.840
636,757
-0.02(-0.20%)
Oct 17, 2022
9.910
10.04
9.860
9.860
558,952
-0.06(-0.60%)
Oct 14, 2022
10.29
10.29
9.910
9.920
519,675
-0.31(-3.03%)
Oct 13, 2022
10.03
10.24
9.940
10.23
522,957
+0.12(+1.19%)
Oct 12, 2022
10.08
10.19
9.980
10.11
386,374
+0.03(+0.30%)
Oct 11, 2022
9.830
10.29
9.760
10.08
837,696
+0.25(+2.54%)
Oct 10, 2022
9.900
9.920
9.820
9.830
364,217
-0.08(-0.81%)
Oct 07, 2022
10.04
10.08
9.825
9.910
424,207
-0.14(-1.39%)
Oct 06, 2022
10.03
10.06
9.875
10.05
444,696
+0.04(+0.40%)
Oct 05, 2022
10.05
10.10
9.920
10.01
828,804
-0.14(-1.38%)
Oct 04, 2022
10.10
10.17
10.03
10.15
640,504
+0.12(+1.20%)
Oct 03, 2022
10.13
10.21
9.920
10.03
717,397
-0.11(-1.08%)
Sep 30, 2022
10.04
10.28
10.04
10.14
848,408
+0.03(+0.30%)
Sep 29, 2022
10.12
10.23
9.990
10.11
787,119
-0.05(-0.49%)
Sep 28, 2022
10.17
10.27
10.07
10.16
1,773,577
+0.14(+1.40%)
Sep 27, 2022
9.860
10.08
9.800
10.02
598,919
+0.18(+1.83%)
Sep 26, 2022
9.930
10.21
9.820
9.840
807,850
-0.15(-1.50%)
Sep 23, 2022
9.900
10.04
9.840
9.990
517,267
-0.03(-0.30%)
Sep 22, 2022
10.00
10.09
9.850
10.02
629,473
-0.07(-0.69%)
Sep 21, 2022
10.22
10.41
10.01
10.09
836,494
-0.13(-1.27%)
Sep 20, 2022
10.22
10.45
10.09
10.22
1,194,906
+0.00(+0.00%)
Sep 19, 2022
10.65
11.00
10.21
10.22
2,159,190
+0.15(+1.49%)
Sep 16, 2022
10.03
10.16
9.770
10.07
986,214
+0.02(+0.20%)
Sep 15, 2022
9.330
10.08
9.300
10.05
735,724
+0.66(+7.03%)
Sep 14, 2022
9.150
9.410
9.120
9.390
348,417
+0.25(+2.74%)
Sep 13, 2022
9.140
9.260
9.000
9.140
392,723
-0.13(-1.40%)
Sep 12, 2022
9.210
9.290
9.090
9.270
226,132
+0.10(+1.09%)
Sep 09, 2022
9.400
9.430
9.030
9.170
326,176
-0.21(-2.24%)
Sep 08, 2022
9.420
9.580
9.310
9.380
279,561
-0.10(-1.05%)
Sep 07, 2022
9.430
9.670
9.400
9.480
326,492
+0.05(+0.53%)
Sep 06, 2022
9.430
9.560
9.340
9.430
237,205
+0.06(+0.64%)
Sep 02, 2022
9.380
9.615
9.250
9.370
238,377
-0.02(-0.21%)
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.