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
Brainstorm Cell
(NQ:
BCLI
)
0.5373
-0.0407 (-7.04%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2021
3.490
3.530
3.440
3.470
73,419
+0.01(+0.29%)
Aug 30, 2021
3.510
3.530
3.450
3.460
54,767
-0.07(-1.98%)
Aug 27, 2021
3.450
3.570
3.413
3.530
71,358
+0.06(+1.73%)
Aug 26, 2021
3.560
3.660
3.440
3.470
87,925
-0.11(-3.07%)
Aug 25, 2021
3.550
3.670
3.540
3.580
92,084
-0.06(-1.65%)
Aug 24, 2021
3.450
3.640
3.420
3.640
111,321
+0.18(+5.20%)
Aug 23, 2021
3.320
3.510
3.300
3.460
142,493
+0.18(+5.49%)
Aug 20, 2021
3.260
3.349
3.240
3.280
272,650
+0.00(+0.00%)
Aug 19, 2021
3.380
3.400
3.280
3.280
83,612
-0.13(-3.81%)
Aug 18, 2021
3.500
3.530
3.360
3.410
89,367
-0.06(-1.73%)
Aug 17, 2021
3.500
3.560
3.440
3.470
92,596
-0.08(-2.25%)
Aug 16, 2021
3.650
3.660
3.520
3.550
185,155
-0.13(-3.53%)
Aug 13, 2021
3.770
3.805
3.660
3.680
130,511
-0.10(-2.65%)
Aug 12, 2021
3.810
3.840
3.760
3.780
62,150
-0.01(-0.26%)
Aug 11, 2021
3.850
3.860
3.720
3.790
109,192
+0.02(+0.53%)
Aug 10, 2021
3.850
3.920
3.750
3.770
114,973
-0.10(-2.58%)
Aug 09, 2021
3.940
3.980
3.821
3.870
146,361
-0.09(-2.27%)
Aug 06, 2021
3.990
4.210
3.850
3.960
664,762
+0.02(+0.51%)
Aug 05, 2021
3.700
4.030
3.693
3.940
243,385
+0.17(+4.51%)
Aug 04, 2021
3.760
3.930
3.750
3.770
168,504
+0.01(+0.27%)
Aug 03, 2021
4.080
4.089
3.680
3.760
180,684
-0.33(-8.07%)
Aug 02, 2021
4.050
4.150
3.730
4.090
549,493
+0.06(+1.49%)
Jul 30, 2021
3.560
4.050
3.520
4.030
547,246
+0.51(+14.49%)
Jul 29, 2021
3.600
3.630
3.460
3.520
120,235
-0.05(-1.40%)
Jul 28, 2021
3.370
3.600
3.330
3.570
213,594
+0.24(+7.21%)
Jul 27, 2021
3.260
3.350
3.230
3.330
136,402
+0.03(+0.91%)
Jul 26, 2021
3.360
3.366
3.240
3.300
151,359
-0.09(-2.65%)
Jul 23, 2021
3.460
3.480
3.310
3.390
158,805
-0.09(-2.59%)
Jul 22, 2021
3.500
3.500
3.370
3.480
87,507
+0.01(+0.29%)
Jul 21, 2021
3.390
3.490
3.360
3.470
74,430
+0.06(+1.76%)
Jul 20, 2021
3.300
3.465
3.265
3.410
106,709
+0.14(+4.28%)
Jul 19, 2021
3.290
3.330
3.200
3.270
155,766
-0.07(-2.10%)
Jul 16, 2021
3.410
3.410
3.300
3.340
197,012
-0.08(-2.34%)
Jul 15, 2021
3.380
3.430
3.330
3.420
152,799
+0.00(+0.00%)
Jul 14, 2021
3.420
3.450
3.360
3.420
144,003
-0.06(-1.72%)
Jul 13, 2021
3.530
3.600
3.420
3.480
126,866
-0.08(-2.25%)
Jul 12, 2021
3.500
3.580
3.430
3.560
105,865
+0.08(+2.30%)
Jul 09, 2021
3.470
3.530
3.411
3.480
206,631
+0.05(+1.46%)
Jul 08, 2021
3.410
3.490
3.350
3.430
120,090
-0.04(-1.15%)
Jul 07, 2021
3.510
3.530
3.310
3.470
263,578
-0.06(-1.70%)
Jul 06, 2021
3.700
3.750
3.520
3.530
393,411
-0.20(-5.36%)
Jul 02, 2021
3.810
3.850
3.690
3.730
151,460
-0.06(-1.58%)
Jul 01, 2021
3.800
3.840
3.710
3.790
130,753
-0.01(-0.26%)
Jun 30, 2021
3.860
3.880
3.760
3.800
185,317
-0.07(-1.81%)
Jun 29, 2021
3.970
3.995
3.850
3.870
204,151
-0.11(-2.76%)
Jun 28, 2021
4.070
4.110
3.960
3.980
235,816
-0.03(-0.75%)
Jun 25, 2021
3.940
4.090
3.850
4.010
3,957,248
+0.13(+3.35%)
Jun 24, 2021
3.810
3.900
3.770
3.880
254,078
+0.06(+1.57%)
Jun 23, 2021
3.770
3.850
3.710
3.820
250,777
+0.06(+1.60%)
Jun 22, 2021
3.750
3.790
3.680
3.760
223,917
-0.01(-0.27%)
Jun 21, 2021
3.870
3.900
3.743
3.770
312,079
-0.13(-3.33%)
Jun 18, 2021
3.780
3.920
3.780
3.900
305,835
+0.14(+3.72%)
Jun 17, 2021
3.860
3.920
3.760
3.760
607,857
-0.15(-3.84%)
Jun 16, 2021
3.860
3.990
3.810
3.910
248,714
-0.06(-1.51%)
Jun 15, 2021
3.950
3.993
3.780
3.970
192,981
+0.06(+1.53%)
Jun 14, 2021
3.960
4.060
3.880
3.910
365,739
-0.04(-1.01%)
Jun 11, 2021
3.970
4.026
3.810
3.950
203,019
-0.01(-0.25%)
Jun 10, 2021
3.840
4.060
3.795
3.960
371,525
+0.16(+4.21%)
Jun 09, 2021
3.770
3.920
3.750
3.800
283,206
+0.04(+1.06%)
Jun 08, 2021
4.030
4.140
3.580
3.760
735,397
-0.18(-4.57%)
Jun 07, 2021
3.660
4.140
3.650
3.940
1,513,273
+0.32(+8.84%)
Jun 04, 2021
3.630
3.770
3.620
3.620
285,537
-0.01(-0.28%)
Jun 03, 2021
3.600
3.660
3.550
3.630
200,825
-0.01(-0.27%)
Jun 02, 2021
3.570
3.640
3.545
3.640
195,755
+0.05(+1.39%)
Jun 01, 2021
3.570
3.620
3.510
3.590
198,447
+0.01(+0.28%)
May 28, 2021
3.610
3.719
3.540
3.580
182,781
-0.02(-0.56%)
May 27, 2021
3.650
3.650
3.557
3.600
136,372
-0.01(-0.28%)
May 26, 2021
3.400
3.620
3.400
3.610
248,844
+0.22(+6.49%)
May 25, 2021
3.400
3.439
3.355
3.390
318,408
-0.03(-0.88%)
May 24, 2021
3.530
3.545
3.355
3.420
202,160
-0.09(-2.56%)
May 21, 2021
3.500
3.560
3.440
3.510
227,871
+0.02(+0.57%)
May 20, 2021
3.360
3.500
3.354
3.490
144,806
+0.13(+3.87%)
May 19, 2021
3.310
3.390
3.250
3.360
166,794
-0.09(-2.61%)
May 18, 2021
3.390
3.540
3.350
3.450
237,549
+0.09(+2.68%)
May 17, 2021
3.330
3.431
3.310
3.360
170,855
-0.02(-0.59%)
May 14, 2021
3.270
3.440
3.160
3.380
341,472
+0.16(+4.97%)
May 13, 2021
3.380
3.420
3.110
3.220
365,175
-0.15(-4.45%)
May 12, 2021
3.050
3.420
3.040
3.370
756,391
+0.25(+8.01%)
May 11, 2021
2.970
3.150
2.920
3.120
312,090
+0.11(+3.65%)
May 10, 2021
3.160
3.160
3.005
3.010
382,226
-0.16(-5.05%)
May 07, 2021
3.111
3.230
3.111
3.170
191,589
+0.00(+0.00%)
May 06, 2021
3.170
3.280
3.080
3.170
546,080
-0.01(-0.31%)
May 05, 2021
3.160
3.230
3.120
3.180
212,297
+0.04(+1.27%)
May 04, 2021
3.300
3.320
3.130
3.140
338,467
-0.22(-6.55%)
May 03, 2021
3.460
3.490
3.310
3.360
380,343
-0.11(-3.17%)
Apr 30, 2021
3.460
3.560
3.410
3.470
271,200
-0.04(-1.14%)
Apr 29, 2021
3.700
3.720
3.470
3.510
422,335
-0.12(-3.31%)
Apr 28, 2021
3.580
3.860
3.500
3.630
1,540,183
+0.10(+2.83%)
Apr 27, 2021
3.650
3.680
3.510
3.530
349,154
-0.08(-2.22%)
Apr 26, 2021
3.530
3.690
3.320
3.610
685,398
+0.15(+4.34%)
Apr 23, 2021
3.330
3.620
3.251
3.460
778,100
+0.16(+4.85%)
Apr 22, 2021
3.280
3.410
3.210
3.300
263,054
+0.02(+0.61%)
Apr 21, 2021
3.120
3.310
3.020
3.280
346,970
+0.17(+5.47%)
Apr 20, 2021
3.110
3.220
2.970
3.110
567,298
+0.00(+0.00%)
Apr 19, 2021
3.070
3.180
3.050
3.110
351,088
-0.02(-0.64%)
Apr 16, 2021
3.170
3.230
3.030
3.130
635,400
-0.08(-2.49%)
Apr 15, 2021
3.480
3.580
3.170
3.210
770,629
-0.31(-8.81%)
Apr 14, 2021
3.540
3.680
3.520
3.520
327,037
-0.05(-1.40%)
Apr 13, 2021
3.500
3.590
3.470
3.570
273,104
+0.06(+1.71%)
Apr 12, 2021
3.630
3.640
3.480
3.510
451,267
-0.14(-3.84%)
Apr 09, 2021
3.640
3.660
3.570
3.650
287,000
+0.00(+0.00%)
Apr 08, 2021
3.540
3.700
3.520
3.650
208,783
+0.07(+1.96%)
Apr 07, 2021
3.760
3.930
3.560
3.580
531,579
-0.18(-4.79%)
Apr 06, 2021
3.840
3.980
3.760
3.760
392,234
-0.09(-2.34%)
Apr 05, 2021
3.850
3.900
3.720
3.850
447,557
+0.01(+0.26%)
Apr 01, 2021
3.880
3.980
3.800
3.840
360,400
+0.01(+0.26%)
Mar 31, 2021
3.740
3.870
3.670
3.830
437,507
+0.12(+3.23%)
Mar 30, 2021
3.520
3.770
3.470
3.710
874,134
+0.20(+5.70%)
Mar 29, 2021
3.830
3.830
3.460
3.510
760,278
-0.34(-8.83%)
Mar 26, 2021
3.730
3.870
3.650
3.850
753,600
+0.07(+1.85%)
Mar 25, 2021
3.900
3.980
3.610
3.780
1,433,741
-0.26(-6.44%)
Mar 24, 2021
4.650
4.750
3.860
4.040
9,793,309
+0.12(+3.06%)
Mar 23, 2021
4.140
4.140
3.920
3.920
523,372
-0.20(-4.85%)
Mar 22, 2021
4.300
4.300
4.030
4.120
539,551
-0.05(-1.20%)
Mar 19, 2021
4.070
4.280
3.910
4.170
930,300
+0.21(+5.30%)
Mar 18, 2021
4.250
4.320
3.870
3.960
567,278
-0.36(-8.33%)
Mar 17, 2021
4.160
4.340
4.050
4.320
444,257
+0.02(+0.47%)
Mar 16, 2021
4.300
4.440
4.130
4.300
581,786
-0.06(-1.38%)
Mar 15, 2021
4.390
4.440
4.150
4.360
720,859
+0.08(+1.87%)
Mar 12, 2021
4.180
4.320
4.090
4.280
685,500
+0.08(+1.90%)
Mar 11, 2021
4.130
4.200
3.960
4.200
790,604
+0.24(+6.06%)
Mar 10, 2021
4.030
4.210
3.800
3.960
909,594
+0.05(+1.28%)
Mar 09, 2021
3.590
4.070
3.530
3.910
1,296,554
+0.45(+13.01%)
Mar 08, 2021
3.520
3.690
3.450
3.460
345,056
-0.05(-1.42%)
Mar 05, 2021
3.560
3.580
3.100
3.510
722,100
-0.01(-0.28%)
Mar 04, 2021
3.570
3.648
3.250
3.520
1,338,847
-0.12(-3.30%)
Mar 03, 2021
4.000
4.010
3.630
3.640
1,117,534
-0.35(-8.77%)
Mar 02, 2021
4.160
4.250
3.970
3.990
538,596
-0.16(-3.86%)
Mar 01, 2021
4.200
4.210
4.050
4.150
533,027
+0.09(+2.22%)
Feb 26, 2021
4.010
4.160
3.910
4.060
720,600
+0.09(+2.27%)
Feb 25, 2021
4.260
4.270
3.900
3.970
966,798
-0.27(-6.37%)
Feb 24, 2021
4.300
4.510
4.230
4.240
985,754
+0.03(+0.71%)
Feb 23, 2021
4.070
4.300
3.830
4.210
2,882,071
-0.37(-8.08%)
Feb 22, 2021
4.900
5.040
4.510
4.580
5,550,155
-2.32(-33.62%)
Feb 19, 2021
6.580
7.030
6.580
6.900
451,400
+0.30(+4.55%)
Feb 18, 2021
6.960
7.040
6.500
6.600
572,958
-0.44(-6.25%)
Feb 17, 2021
7.140
7.220
6.880
7.040
551,165
-0.11(-1.54%)
Feb 16, 2021
7.340
7.380
7.000
7.150
667,340
-0.17(-2.32%)
Feb 12, 2021
7.060
7.420
6.760
7.320
585,300
+0.21(+2.95%)
Feb 11, 2021
7.210
7.320
6.820
7.110
651,521
-0.11(-1.52%)
Feb 10, 2021
7.330
7.640
7.070
7.220
778,337
-0.11(-1.50%)
Feb 09, 2021
7.500
7.560
7.060
7.330
865,715
+0.07(+0.96%)
Feb 08, 2021
7.320
7.560
7.230
7.260
790,344
+0.21(+2.98%)
Feb 05, 2021
7.520
7.810
6.940
7.050
2,200,600
-0.83(-10.53%)
Feb 04, 2021
6.270
8.140
6.210
7.880
4,891,695
+1.71(+27.71%)
Feb 03, 2021
6.180
6.270
6.000
6.170
785,416
+0.30(+5.11%)
Feb 02, 2021
5.710
5.975
5.500
5.870
498,391
+0.23(+4.08%)
Feb 01, 2021
6.100
6.150
5.430
5.640
1,166,635
-0.40(-6.62%)
Jan 29, 2021
6.390
6.410
5.770
6.040
888,000
-0.26(-4.13%)
Jan 28, 2021
6.030
6.800
6.000
6.300
1,726,292
+0.36(+6.06%)
Jan 27, 2021
6.250
6.520
5.900
5.940
1,784,023
-0.71(-10.68%)
Jan 26, 2021
6.010
7.100
5.940
6.650
5,163,555
+0.86(+14.85%)
Jan 25, 2021
5.350
6.160
5.290
5.790
2,740,489
+0.49(+9.25%)
Jan 22, 2021
5.310
5.450
5.240
5.300
377,200
-0.14(-2.57%)
Jan 21, 2021
5.200
5.540
5.090
5.440
880,650
+0.24(+4.62%)
Jan 20, 2021
5.400
5.610
5.200
5.200
1,197,525
-0.09(-1.70%)
Jan 19, 2021
5.130
5.400
5.100
5.290
677,164
+0.19(+3.73%)
Jan 15, 2021
5.020
5.120
4.880
5.100
730,500
+0.09(+1.80%)
Jan 14, 2021
4.760
5.060
4.760
5.010
760,055
+0.27(+5.70%)
Jan 13, 2021
4.800
4.900
4.680
4.740
468,010
-0.06(-1.25%)
Jan 12, 2021
4.680
4.810
4.620
4.800
431,221
+0.17(+3.67%)
Jan 11, 2021
4.520
4.690
4.500
4.630
476,335
+0.09(+1.98%)
Jan 08, 2021
4.620
4.690
4.470
4.540
461,500
-0.01(-0.22%)
Jan 07, 2021
4.610
4.740
4.510
4.550
446,809
+0.03(+0.66%)
Jan 06, 2021
4.700
4.800
4.450
4.520
499,130
-0.13(-2.80%)
Jan 05, 2021
4.500
4.750
4.430
4.650
453,834
+0.11(+2.42%)
Jan 04, 2021
4.490
4.633
4.450
4.540
511,022
+0.01(+0.33%)
Dec 31, 2020
4.525
4.525
4.525
694,272
-0.10(-2.27%)
Dec 30, 2020
4.600
4.820
4.470
4.630
694,272
-0.01(-0.22%)
Dec 29, 2020
4.810
4.890
4.490
4.640
1,090,948
-0.24(-4.92%)
Dec 28, 2020
5.160
5.180
4.720
4.880
1,449,193
-0.19(-3.75%)
Dec 24, 2020
5.250
5.340
5.050
5.070
396,900
-0.17(-3.24%)
Dec 23, 2020
5.230
5.410
5.070
5.240
741,871
+0.05(+0.96%)
Dec 22, 2020
5.290
5.420
5.100
5.190
729,902
-0.01(-0.19%)
Dec 21, 2020
5.220
5.320
4.990
5.200
1,045,374
-0.12(-2.26%)
Dec 18, 2020
5.230
5.470
5.138
5.320
1,554,900
+0.13(+2.50%)
Dec 17, 2020
5.020
5.350
5.020
5.190
805,251
+0.11(+2.17%)
Dec 16, 2020
5.270
5.350
4.960
5.080
639,719
-0.17(-3.24%)
Dec 15, 2020
5.180
5.400
5.040
5.250
591,643
+0.06(+1.16%)
Dec 14, 2020
4.980
5.220
4.810
5.190
1,262,243
+0.52(+11.13%)
Dec 11, 2020
4.700
4.990
4.650
4.670
806,800
-0.08(-1.68%)
Dec 10, 2020
4.800
4.900
4.500
4.750
1,670,252
-0.06(-1.25%)
Dec 09, 2020
5.230
5.630
4.770
4.810
1,738,001
-0.35(-6.78%)
Dec 08, 2020
5.500
5.610
5.100
5.160
1,305,736
-0.36(-6.52%)
Dec 07, 2020
5.770
5.880
5.500
5.520
1,017,708
-0.25(-4.33%)
Dec 04, 2020
5.430
5.850
5.410
5.770
786,000
+0.31(+5.68%)
Dec 03, 2020
5.430
5.490
5.050
5.460
829,610
+0.02(+0.37%)
Dec 02, 2020
5.500
5.680
5.380
5.440
744,913
-0.08(-1.45%)
Dec 01, 2020
5.500
5.600
5.320
5.520
1,009,073
-0.01(-0.18%)
Nov 30, 2020
5.310
5.590
4.970
5.530
1,385,548
+0.28(+5.33%)
Nov 27, 2020
5.060
5.285
4.850
5.250
888,600
+0.26(+5.21%)
Nov 25, 2020
5.160
5.440
4.850
4.990
2,037,200
-0.19(-3.67%)
Nov 24, 2020
4.830
5.240
4.680
5.180
2,558,143
+0.37(+7.69%)
Nov 23, 2020
4.450
4.850
4.130
4.810
3,081,824
+0.47(+10.83%)
Nov 20, 2020
4.200
4.620
4.120
4.340
3,455,800
+0.08(+1.88%)
Nov 19, 2020
3.960
4.300
3.810
4.260
3,677,087
+0.27(+6.77%)
Nov 18, 2020
4.100
4.210
3.930
3.990
3,673,410
-0.03(-0.75%)
Nov 17, 2020
4.260
4.470
3.800
4.020
15,884,487
-7.92(-66.33%)
Nov 16, 2020
11.90
12.30
11.55
11.94
691,111
+0.29(+2.49%)
Nov 13, 2020
12.63
12.70
11.58
11.65
734,100
-0.78(-6.28%)
Nov 12, 2020
12.00
12.81
12.00
12.43
593,741
+0.46(+3.84%)
Nov 11, 2020
11.84
12.23
11.40
11.97
579,149
+0.29(+2.48%)
Nov 10, 2020
11.39
11.85
11.25
11.68
471,747
+0.25(+2.19%)
Nov 09, 2020
11.76
12.25
11.16
11.43
825,235
+0.04(+0.35%)
Nov 06, 2020
11.00
11.81
10.71
11.39
576,600
+0.37(+3.36%)
Nov 05, 2020
10.76
11.12
10.56
11.02
305,941
+0.45(+4.26%)
Nov 04, 2020
10.77
11.00
10.27
10.57
562,995
-0.20(-1.86%)
Nov 03, 2020
10.63
11.04
10.33
10.77
502,888
+0.15(+1.41%)
Nov 02, 2020
10.26
10.68
10.05
10.62
529,734
+0.59(+5.88%)
Oct 30, 2020
10.64
10.73
9.880
10.03
572,400
-0.72(-6.70%)
Oct 29, 2020
10.21
10.84
10.05
10.75
542,242
+0.67(+6.65%)
Oct 28, 2020
10.34
10.55
9.925
10.08
530,829
-0.48(-4.55%)
Oct 27, 2020
10.18
10.99
10.05
10.56
758,100
+0.35(+3.43%)
Oct 26, 2020
10.84
11.19
9.890
10.21
1,059,767
-0.54(-5.02%)
Oct 23, 2020
10.24
10.90
10.20
10.75
722,800
+0.56(+5.50%)
Oct 22, 2020
9.750
10.89
9.750
10.19
1,637,785
+0.68(+7.15%)
Oct 21, 2020
10.34
10.81
9.310
9.510
1,602,600
-0.64(-6.31%)
Oct 20, 2020
12.40
12.71
8.710
10.15
5,538,708
-2.22(-17.95%)
Oct 19, 2020
14.00
14.17
12.29
12.37
1,429,553
-1.49(-10.75%)
Oct 16, 2020
15.31
15.45
13.79
13.86
917,100
-1.43(-9.35%)
Oct 15, 2020
16.82
17.15
14.60
15.29
1,137,555
-1.40(-8.39%)
Oct 14, 2020
17.05
17.30
16.64
16.69
270,277
-0.26(-1.53%)
Oct 13, 2020
17.01
17.38
16.60
16.95
297,092
+0.15(+0.89%)
Oct 12, 2020
17.73
17.73
16.55
16.80
333,635
-0.75(-4.27%)
Oct 09, 2020
17.74
17.95
17.06
17.55
361,000
-0.18(-1.02%)
Oct 08, 2020
17.08
17.85
16.90
17.73
782,906
+0.72(+4.23%)
Oct 07, 2020
16.39
17.17
16.08
17.01
423,815
+0.64(+3.91%)
Oct 06, 2020
16.76
16.78
15.96
16.37
241,919
-0.23(-1.39%)
Oct 05, 2020
15.38
16.67
15.19
16.60
462,738
+1.31(+8.57%)
Oct 02, 2020
15.26
16.26
15.02
15.29
450,600
-0.68(-4.26%)
Oct 01, 2020
16.98
17.39
15.86
15.97
657,324
-0.95(-5.61%)
Sep 30, 2020
16.21
17.08
16.21
16.92
1,020,140
+0.73(+4.51%)
Sep 29, 2020
15.94
16.26
15.72
16.19
438,771
+0.24(+1.50%)
Sep 28, 2020
15.00
16.50
14.96
15.95
713,360
+1.00(+6.69%)
Sep 25, 2020
14.15
15.03
14.13
14.95
285,500
+0.76(+5.36%)
Sep 24, 2020
13.95
14.22
13.67
14.19
237,423
+0.21(+1.50%)
Sep 23, 2020
14.65
14.86
13.90
13.98
241,720
-0.61(-4.18%)
Sep 22, 2020
14.55
14.71
14.01
14.59
213,582
+0.09(+0.62%)
Sep 21, 2020
14.90
14.98
14.29
14.50
286,162
-0.59(-3.91%)
Sep 18, 2020
14.77
15.21
14.56
15.09
612,600
+0.47(+3.21%)
Sep 17, 2020
14.48
14.83
14.26
14.62
242,511
+0.17(+1.18%)
Sep 16, 2020
14.27
14.89
14.06
14.45
256,807
+0.30(+2.12%)
Sep 15, 2020
14.16
14.56
14.04
14.15
174,948
+0.01(+0.07%)
Sep 14, 2020
13.60
14.56
13.47
14.14
400,197
+0.77(+5.76%)
Sep 11, 2020
13.88
13.95
13.23
13.37
193,300
-0.39(-2.83%)
Sep 10, 2020
13.50
14.18
13.50
13.76
328,790
+0.37(+2.76%)
Sep 09, 2020
13.24
13.65
13.18
13.39
341,030
+0.37(+2.84%)
Sep 08, 2020
12.16
13.28
12.14
13.02
276,181
+0.44(+3.50%)
Sep 04, 2020
12.75
12.84
11.85
12.58
348,700
-0.15(-1.18%)
Sep 03, 2020
13.05
13.31
12.30
12.73
369,774
-0.48(-3.63%)
Sep 02, 2020
12.20
13.40
12.12
13.21
409,487
+0.94(+7.66%)
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.