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
)
1.050
+0.040 (+3.96%)
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, 2018
11.52
11.52
11.52
0
+0.70(+6.47%)
Aug 30, 2018
10.35
11.02
10.09
10.82
444,796
+0.52(+5.05%)
Aug 29, 2018
10.41
10.45
9.964
10.30
250,360
-0.16(-1.53%)
Aug 28, 2018
10.47
10.59
10.26
10.46
158,824
-0.01(-0.10%)
Aug 27, 2018
10.25
10.88
10.25
10.47
416,743
+0.22(+2.15%)
Aug 24, 2018
9.200
10.57
9.100
10.25
1,516,800
+1.02(+11.05%)
Aug 23, 2018
9.040
9.550
8.900
9.230
705,068
+0.22(+2.44%)
Aug 22, 2018
8.510
9.100
8.470
9.010
411,277
+0.54(+6.38%)
Aug 21, 2018
8.250
8.520
8.250
8.470
288,029
+0.20(+2.42%)
Aug 20, 2018
8.560
8.650
8.210
8.270
184,495
-0.21(-2.48%)
Aug 17, 2018
8.790
8.790
8.450
8.480
287,700
-0.27(-3.09%)
Aug 16, 2018
8.690
8.920
8.440
8.750
222,057
+0.13(+1.51%)
Aug 15, 2018
8.480
8.670
8.260
8.620
310,624
+0.19(+2.25%)
Aug 14, 2018
8.600
8.732
8.380
8.430
244,838
-0.20(-2.32%)
Aug 13, 2018
8.780
8.780
8.524
8.630
220,700
-0.15(-1.71%)
Aug 10, 2018
8.960
9.000
8.760
8.780
152,100
-0.17(-1.90%)
Aug 09, 2018
8.780
9.020
8.660
8.950
232,760
+0.17(+1.94%)
Aug 08, 2018
8.880
9.160
8.580
8.780
387,379
-0.10(-1.13%)
Aug 07, 2018
8.810
9.020
8.670
8.880
396,088
+0.11(+1.25%)
Aug 06, 2018
8.840
9.070
8.300
8.770
464,508
-0.07(-0.79%)
Aug 03, 2018
9.990
9.990
8.810
8.840
958,100
-0.95(-9.70%)
Aug 02, 2018
9.670
9.999
8.960
9.790
1,030,288
+0.11(+1.14%)
Aug 01, 2018
9.750
10.09
9.620
9.680
232,579
-0.10(-1.02%)
Jul 31, 2018
9.400
9.960
9.400
9.780
310,114
+0.35(+3.71%)
Jul 30, 2018
9.910
9.910
9.390
9.430
375,686
-0.51(-5.13%)
Jul 27, 2018
10.15
10.15
9.750
9.940
252,600
-0.25(-2.45%)
Jul 26, 2018
10.35
9.780
10.19
278,897
+0.15(+1.49%)
Jul 25, 2018
10.09
10.69
9.840
10.04
443,116
-0.04(-0.40%)
Jul 24, 2018
10.35
10.40
9.860
10.08
604,825
-0.27(-2.61%)
Jul 23, 2018
10.38
10.68
9.910
10.35
683,373
-0.09(-0.86%)
Jul 20, 2018
10.93
10.95
10.36
10.44
535,152
-0.54(-4.92%)
Jul 19, 2018
11.08
11.26
10.90
10.98
336,454
-0.12(-1.08%)
Jul 18, 2018
11.55
11.86
10.72
11.10
433,690
-0.31(-2.72%)
Jul 17, 2018
10.95
11.64
10.68
11.41
696,859
+0.45(+4.11%)
Jul 16, 2018
11.34
11.34
10.83
10.96
201,390
-0.38(-3.35%)
Jul 13, 2018
11.11
11.41
10.62
11.34
568,330
+0.26(+2.35%)
Jul 12, 2018
11.14
10.95
11.08
198,516
+0.17(+1.56%)
Jul 11, 2018
11.08
11.20
10.88
10.91
237,659
-0.29(-2.59%)
Jul 10, 2018
11.23
11.37
11.03
11.20
292,185
+0.01(+0.09%)
Jul 09, 2018
11.42
11.48
11.05
11.19
679,137
-0.28(-2.44%)
Jul 06, 2018
11.56
11.79
11.41
11.47
222,580
-0.11(-0.95%)
Jul 05, 2018
11.74
11.45
11.58
165,332
-0.16(-1.36%)
Jul 03, 2018
11.74
11.74
11.74
0
-0.05(-0.42%)
Jul 02, 2018
11.73
11.95
11.51
11.79
321,938
-0.08(-0.67%)
Jun 29, 2018
12.07
12.15
11.79
11.87
249,241
-0.12(-1.00%)
Jun 28, 2018
12.20
12.20
11.91
11.99
282,354
-0.20(-1.64%)
Jun 27, 2018
12.66
12.86
12.12
12.19
305,161
-0.42(-3.33%)
Jun 26, 2018
12.86
12.94
12.07
12.61
359,134
-0.28(-2.17%)
Jun 25, 2018
12.95
13.22
12.73
12.89
303,210
-0.11(-0.85%)
Jun 22, 2018
13.08
13.08
12.56
13.00
361,265
-0.08(-0.61%)
Jun 21, 2018
12.90
13.35
12.70
13.08
450,609
+0.18(+1.40%)
Jun 20, 2018
11.85
12.91
11.82
12.90
949,651
+1.16(+9.88%)
Jun 19, 2018
12.18
12.22
11.73
11.74
561,362
-0.64(-5.17%)
Jun 18, 2018
12.44
12.56
12.18
12.38
233,750
-0.13(-1.04%)
Jun 15, 2018
12.72
12.25
12.51
563,795
+0.26(+2.12%)
Jun 14, 2018
12.38
12.39
11.99
12.25
341,836
-0.13(-1.05%)
Jun 13, 2018
12.36
12.48
11.72
12.38
320,959
+0.10(+0.81%)
Jun 12, 2018
12.36
12.73
12.20
12.28
359,577
-0.10(-0.81%)
Jun 11, 2018
12.89
12.93
12.32
12.38
363,413
-0.31(-2.44%)
Jun 08, 2018
12.55
12.80
12.38
12.69
293,892
+0.08(+0.63%)
Jun 07, 2018
12.93
12.93
12.43
12.61
253,457
-0.22(-1.71%)
Jun 06, 2018
12.54
13.50
12.51
12.83
561,990
+0.24(+1.91%)
Jun 05, 2018
12.70
12.84
12.44
12.59
603,814
-0.30(-2.33%)
Jun 04, 2018
13.54
13.72
12.17
12.89
1,489,571
-0.55(-4.09%)
Jun 01, 2018
13.27
13.54
13.25
13.44
343,153
+0.20(+1.51%)
May 31, 2018
13.15
13.32
13.06
13.24
198,497
+0.09(+0.68%)
May 30, 2018
13.25
13.66
12.90
13.15
388,079
-0.10(-0.75%)
May 29, 2018
13.20
13.49
13.03
13.25
271,250
-0.06(-0.45%)
May 25, 2018
13.31
13.31
13.31
0
+0.06(+0.45%)
May 24, 2018
13.13
13.43
12.95
13.25
269,145
+0.05(+0.38%)
May 23, 2018
12.32
13.22
12.32
13.20
379,505
+0.75(+6.02%)
May 22, 2018
12.23
12.86
12.11
12.45
247,943
+0.26(+2.13%)
May 21, 2018
12.10
12.41
12.10
12.19
300,563
+0.04(+0.33%)
May 18, 2018
11.90
12.50
11.85
12.15
343,399
+0.13(+1.08%)
May 17, 2018
12.11
12.46
11.90
12.02
396,715
-0.29(-2.36%)
May 16, 2018
12.74
12.95
12.23
12.31
499,076
-0.50(-3.90%)
May 15, 2018
13.09
13.14
12.30
12.81
509,152
+0.04(+0.31%)
May 14, 2018
13.40
13.52
12.53
12.77
388,910
-0.38(-2.89%)
May 11, 2018
13.11
13.35
12.82
13.15
410,382
-0.03(-0.23%)
May 10, 2018
14.04
14.62
13.01
13.18
701,161
-0.56(-4.08%)
May 09, 2018
12.96
14.20
12.66
13.74
777,307
+0.90(+7.01%)
May 08, 2018
13.40
13.61
12.65
12.84
390,497
-0.47(-3.53%)
May 07, 2018
12.98
13.72
12.98
13.31
334,176
+0.33(+2.54%)
May 04, 2018
13.11
13.37
12.96
12.98
282,651
-0.13(-0.99%)
May 03, 2018
13.06
13.65
12.93
13.11
390,519
+0.01(+0.08%)
May 02, 2018
13.04
13.32
12.88
13.10
340,885
+0.06(+0.46%)
May 01, 2018
12.82
13.10
12.43
13.04
362,499
+0.33(+2.60%)
Apr 30, 2018
13.11
13.19
12.67
12.71
172,269
-0.37(-2.83%)
Apr 27, 2018
13.09
13.29
12.86
13.08
201,344
-0.02(-0.15%)
Apr 26, 2018
12.64
13.70
12.59
13.10
406,812
+0.58(+4.63%)
Apr 25, 2018
12.27
12.78
12.05
12.52
311,452
+0.30(+2.45%)
Apr 24, 2018
12.29
12.59
12.12
12.22
249,843
-0.07(-0.57%)
Apr 23, 2018
12.50
12.59
12.05
12.29
234,099
-0.15(-1.21%)
Apr 20, 2018
12.12
12.66
11.87
12.44
527,552
+0.33(+2.73%)
Apr 19, 2018
12.45
12.97
12.03
12.11
413,568
-0.28(-2.26%)
Apr 18, 2018
12.40
13.10
12.11
12.39
664,740
+0.05(+0.41%)
Apr 17, 2018
12.42
12.48
12.02
12.34
320,080
-0.02(-0.16%)
Apr 16, 2018
12.45
12.55
12.08
12.36
484,381
-0.09(-0.72%)
Apr 13, 2018
12.61
12.61
11.81
12.45
504,207
-0.02(-0.16%)
Apr 12, 2018
11.59
12.80
11.59
12.47
964,007
+0.90(+7.78%)
Apr 11, 2018
10.96
12.05
10.80
11.57
603,121
+0.52(+4.71%)
Apr 10, 2018
10.60
11.13
10.50
11.05
419,310
+0.58(+5.54%)
Apr 09, 2018
10.55
10.70
10.27
10.47
475,378
+0.05(+0.48%)
Apr 06, 2018
10.74
11.36
10.20
10.42
607,272
-0.42(-3.87%)
Apr 05, 2018
11.29
11.51
10.60
10.84
528,982
-0.39(-3.47%)
Apr 04, 2018
10.61
11.52
10.61
11.23
404,409
+0.39(+3.60%)
Apr 03, 2018
11.10
11.30
10.42
10.84
698,340
-0.21(-1.90%)
Apr 02, 2018
11.25
11.79
10.92
11.05
611,766
-0.18(-1.60%)
Mar 29, 2018
11.23
11.23
11.23
0
+0.76(+7.26%)
Mar 28, 2018
11.04
11.05
9.900
10.47
842,509
-0.69(-6.18%)
Mar 27, 2018
11.74
12.07
11.08
11.16
1,524,475
-0.40(-3.46%)
Mar 26, 2018
12.06
12.30
11.10
11.56
789,259
+0.06(+0.52%)
Mar 23, 2018
11.57
12.21
11.40
11.50
591,540
+0.03(+0.26%)
Mar 22, 2018
11.22
11.88
10.93
11.47
813,142
+0.07(+0.61%)
Mar 21, 2018
10.23
11.74
9.950
11.40
832,398
+1.04(+10.04%)
Mar 20, 2018
10.91
11.07
9.800
10.36
1,474,421
-0.70(-6.33%)
Mar 19, 2018
11.20
11.47
10.64
11.06
859,502
+0.00(+0.00%)
Mar 16, 2018
11.10
11.55
10.51
11.06
1,376,586
+0.12(+1.10%)
Mar 15, 2018
9.710
13.41
9.500
10.94
5,941,379
+1.73(+18.78%)
Mar 14, 2018
8.790
9.475
8.710
9.210
623,250
+0.47(+5.38%)
Mar 13, 2018
9.060
9.060
8.670
8.740
338,885
-0.32(-3.53%)
Mar 12, 2018
9.160
9.300
8.950
9.060
365,810
-0.03(-0.33%)
Mar 09, 2018
8.450
9.390
8.400
9.090
775,792
+0.68(+8.09%)
Mar 08, 2018
8.040
8.619
8.030
8.410
676,377
+0.41(+5.13%)
Mar 07, 2018
7.860
8.040
7.550
8.000
670,294
+0.09(+1.14%)
Mar 06, 2018
7.950
8.050
7.940
7.910
304,458
+0.01(+0.13%)
Mar 05, 2018
7.980
8.130
7.860
7.900
311,145
-0.12(-1.50%)
Mar 02, 2018
7.880
8.112
7.655
8.020
392,702
-0.02(-0.25%)
Mar 01, 2018
7.600
8.275
7.580
8.040
1,020,457
+0.41(+5.37%)
Feb 28, 2018
7.800
7.800
7.615
7.630
163,922
-0.06(-0.78%)
Feb 27, 2018
7.810
7.850
7.600
7.690
86,037
-0.13(-1.66%)
Feb 26, 2018
7.920
7.980
7.730
7.820
113,143
-0.06(-0.76%)
Feb 23, 2018
7.690
8.034
7.520
7.880
296,986
+0.23(+3.01%)
Feb 22, 2018
7.890
7.890
7.520
7.650
333,088
-0.18(-2.30%)
Feb 21, 2018
8.240
8.320
7.780
7.830
455,924
-0.39(-4.74%)
Feb 20, 2018
8.460
8.700
8.160
8.220
357,312
-0.40(-4.64%)
Feb 16, 2018
8.620
8.620
8.620
0
+0.11(+1.29%)
Feb 15, 2018
8.270
8.710
8.080
8.510
410,837
+0.28(+3.40%)
Feb 14, 2018
7.900
8.420
7.720
8.230
354,185
+0.25(+3.13%)
Feb 13, 2018
7.940
8.050
7.810
7.980
212,983
+0.02(+0.25%)
Feb 12, 2018
8.030
8.180
7.850
7.960
194,982
+0.02(+0.25%)
Feb 09, 2018
8.410
8.450
7.590
7.940
821,286
-0.42(-5.02%)
Feb 08, 2018
8.950
9.130
8.350
8.360
389,763
-0.54(-6.07%)
Feb 07, 2018
8.500
9.000
8.500
8.900
411,267
+0.43(+5.08%)
Feb 06, 2018
7.950
8.500
7.881
8.470
302,649
+0.05(+0.59%)
Feb 05, 2018
8.390
8.630
8.211
8.420
226,915
-0.10(-1.17%)
Feb 02, 2018
8.640
8.770
8.350
8.520
348,693
-0.23(-2.63%)
Feb 01, 2018
8.570
8.900
8.540
8.750
258,941
+0.12(+1.39%)
Jan 31, 2018
8.860
8.940
8.440
8.630
397,853
-0.23(-2.60%)
Jan 30, 2018
9.080
9.080
8.714
8.860
463,915
-0.19(-2.10%)
Jan 29, 2018
9.000
9.285
9.000
9.050
437,886
-0.03(-0.33%)
Jan 26, 2018
9.100
9.705
8.990
9.080
708,921
-0.05(-0.55%)
Jan 25, 2018
9.080
9.300
8.900
9.130
462,911
+0.13(+1.44%)
Jan 24, 2018
9.660
9.660
8.830
9.000
578,968
-0.43(-4.56%)
Jan 23, 2018
8.550
9.500
8.505
9.430
1,769,650
+0.93(+10.94%)
Jan 22, 2018
8.480
9.110
8.210
8.500
3,053,178
+0.41(+5.07%)
Jan 19, 2018
7.680
8.150
7.460
8.090
415,025
+0.45(+5.89%)
Jan 18, 2018
7.840
7.840
7.561
7.640
347,211
-0.25(-3.17%)
Jan 17, 2018
8.150
8.800
7.680
7.890
1,216,234
+0.38(+5.06%)
Jan 16, 2018
7.770
7.870
7.440
7.510
364,592
-0.30(-3.84%)
Jan 12, 2018
7.810
7.810
7.810
0
+0.00(+0.00%)
Jan 11, 2018
7.850
7.929
7.640
7.810
206,134
-0.05(-0.64%)
Jan 10, 2018
7.780
7.880
7.520
7.860
123,691
+0.02(+0.26%)
Jan 09, 2018
8.000
8.052
7.650
7.840
175,557
-0.14(-1.75%)
Jan 08, 2018
7.820
8.130
7.820
7.980
385,670
+0.27(+3.50%)
Jan 05, 2018
7.550
7.860
7.550
7.710
121,006
+0.19(+2.53%)
Jan 04, 2018
7.570
7.650
7.290
7.520
146,220
-0.05(-0.66%)
Jan 03, 2018
7.100
7.630
7.100
7.570
397,165
+0.47(+6.62%)
Jan 02, 2018
6.690
7.280
6.660
7.100
183,448
+0.42(+6.29%)
Dec 29, 2017
6.680
6.680
6.680
0
-0.10(-1.47%)
Dec 28, 2017
6.750
6.810
6.681
6.780
108,040
-0.02(-0.29%)
Dec 27, 2017
6.700
6.820
6.630
6.800
151,131
+0.04(+0.59%)
Dec 26, 2017
7.050
7.050
6.710
6.760
198,658
-0.24(-3.43%)
Dec 22, 2017
7.000
7.061
6.800
7.000
187,460
-0.06(-0.85%)
Dec 21, 2017
7.140
7.214
6.980
7.060
154,927
-0.04(-0.56%)
Dec 20, 2017
7.150
7.200
7.030
7.100
146,908
+0.02(+0.28%)
Dec 19, 2017
7.190
7.350
7.080
7.080
138,043
-0.09(-1.26%)
Dec 18, 2017
7.410
7.450
7.140
7.170
164,024
-0.20(-2.71%)
Dec 15, 2017
7.450
7.475
7.140
7.370
1,208,760
+0.00(+0.00%)
Dec 14, 2017
7.480
7.505
7.210
7.370
289,013
-0.08(-1.07%)
Dec 13, 2017
7.790
7.790
7.310
7.450
359,486
-0.41(-5.22%)
Dec 12, 2017
8.020
8.020
7.760
7.860
230,411
-0.06(-0.76%)
Dec 11, 2017
8.450
8.660
7.830
7.920
477,909
-0.46(-5.43%)
Dec 08, 2017
8.050
8.380
7.980
8.375
268,603
+0.39(+4.95%)
Dec 07, 2017
7.870
8.060
7.730
7.980
215,136
+0.16(+2.05%)
Dec 06, 2017
7.800
7.980
7.651
7.820
233,146
+0.02(+0.26%)
Dec 05, 2017
7.960
8.070
7.750
7.800
132,994
-0.13(-1.64%)
Dec 04, 2017
8.230
8.230
7.878
7.930
146,978
-0.17(-2.10%)
Dec 01, 2017
8.210
8.340
7.950
8.100
283,593
-0.18(-2.17%)
Nov 30, 2017
7.860
8.450
7.840
8.280
678,715
+0.46(+5.88%)
Nov 29, 2017
8.290
8.340
7.750
7.820
201,258
-0.41(-4.98%)
Nov 28, 2017
8.180
8.300
7.955
8.230
98,861
+0.06(+0.73%)
Nov 27, 2017
8.270
8.660
8.001
8.170
182,294
-0.07(-0.85%)
Nov 24, 2017
8.190
8.710
8.120
8.240
169,519
+0.13(+1.60%)
Nov 22, 2017
7.920
8.160
7.790
8.110
135,938
+0.22(+2.85%)
Nov 21, 2017
7.880
7.960
7.760
7.885
145,752
+0.04(+0.45%)
Nov 20, 2017
7.910
7.950
7.730
7.850
154,214
-0.03(-0.38%)
Nov 17, 2017
8.000
8.010
7.580
7.880
129,620
-0.14(-1.75%)
Nov 16, 2017
7.990
8.140
7.950
8.020
168,472
+0.07(+0.88%)
Nov 15, 2017
7.540
8.140
7.361
7.950
242,332
+0.36(+4.74%)
Nov 14, 2017
7.800
7.849
7.300
7.590
382,872
-0.21(-2.69%)
Nov 13, 2017
8.100
8.100
7.750
7.800
162,905
-0.30(-3.70%)
Nov 10, 2017
8.150
8.350
7.929
8.100
148,310
+0.02(+0.25%)
Nov 09, 2017
8.260
8.280
7.860
8.080
191,731
-0.10(-1.22%)
Nov 08, 2017
8.160
8.290
8.070
8.180
160,495
+0.01(+0.12%)
Nov 07, 2017
8.440
8.570
8.080
8.170
267,472
-0.27(-3.20%)
Nov 06, 2017
8.290
8.890
8.290
8.440
343,460
+0.27(+3.30%)
Nov 03, 2017
7.950
8.746
7.900
8.170
384,339
+0.31(+3.94%)
Nov 02, 2017
7.510
7.980
7.350
7.860
271,777
+0.35(+4.66%)
Nov 01, 2017
7.910
7.950
7.500
7.510
213,838
-0.34(-4.33%)
Oct 31, 2017
8.000
8.040
7.700
7.850
170,133
-0.05(-0.63%)
Oct 30, 2017
7.650
7.940
7.510
7.900
369,161
+0.23(+3.00%)
Oct 27, 2017
7.270
7.780
7.100
7.670
286,101
+0.37(+5.07%)
Oct 26, 2017
6.940
7.390
6.790
7.300
197,116
+0.33(+4.73%)
Oct 25, 2017
7.050
7.270
6.827
6.970
265,953
-0.08(-1.13%)
Oct 24, 2017
6.810
7.130
6.710
7.050
479,243
+0.23(+3.37%)
Oct 23, 2017
7.150
7.200
6.661
6.820
248,442
-0.33(-4.62%)
Oct 20, 2017
7.100
7.430
7.020
7.150
151,747
+0.05(+0.70%)
Oct 19, 2017
7.060
7.150
6.920
7.100
285,957
+0.07(+1.00%)
Oct 18, 2017
7.020
7.125
6.790
7.030
247,143
+0.02(+0.29%)
Oct 17, 2017
7.280
7.460
6.980
7.010
263,493
-0.32(-4.37%)
Oct 16, 2017
7.700
7.940
7.070
7.330
399,868
-0.31(-4.06%)
Oct 13, 2017
7.770
7.980
7.570
7.640
122,792
-0.12(-1.55%)
Oct 12, 2017
7.880
8.004
7.600
7.760
256,152
-0.08(-1.02%)
Oct 11, 2017
8.350
8.370
7.801
7.840
333,483
-0.48(-5.77%)
Oct 10, 2017
8.240
8.469
8.000
8.320
106,873
+0.09(+1.09%)
Oct 09, 2017
8.140
8.340
8.110
8.230
92,215
+0.07(+0.86%)
Oct 06, 2017
8.440
8.585
8.110
8.160
444,909
-0.37(-4.34%)
Oct 05, 2017
8.730
8.750
8.410
8.530
126,275
-0.21(-2.40%)
Oct 04, 2017
8.620
9.090
8.620
8.740
224,342
+0.04(+0.46%)
Oct 03, 2017
8.780
8.830
8.350
8.700
414,216
-0.01(-0.11%)
Oct 02, 2017
8.290
8.800
8.110
8.710
476,125
+0.52(+6.35%)
Sep 29, 2017
8.220
8.260
8.090
8.190
318,999
+0.03(+0.37%)
Sep 28, 2017
8.000
8.399
8.000
8.160
280,029
+0.14(+1.75%)
Sep 27, 2017
8.190
8.020
216,972
-0.06(-0.74%)
Sep 26, 2017
8.560
8.690
8.011
8.080
482,106
-0.50(-5.83%)
Sep 25, 2017
7.760
8.720
7.760
8.580
461,492
+0.65(+8.20%)
Sep 22, 2017
8.160
8.196
7.790
7.930
567,538
-0.48(-5.71%)
Sep 21, 2017
8.290
8.440
7.990
8.410
490,050
+0.13(+1.57%)
Sep 20, 2017
8.300
8.540
8.210
8.280
243,597
+0.00(+0.00%)
Sep 19, 2017
8.380
8.570
7.700
8.280
677,757
-0.19(-2.24%)
Sep 18, 2017
8.780
8.790
8.420
8.470
424,987
-0.30(-3.42%)
Sep 15, 2017
8.860
8.864
8.610
8.770
268,239
-0.09(-1.02%)
Sep 14, 2017
8.860
9.040
8.700
8.860
299,602
-0.01(-0.11%)
Sep 13, 2017
8.500
9.080
8.500
8.870
373,889
+0.37(+4.35%)
Sep 12, 2017
8.800
8.889
8.280
8.500
375,484
-0.35(-3.95%)
Sep 11, 2017
8.930
9.290
8.510
8.850
1,226,714
-0.08(-0.90%)
Sep 08, 2017
7.600
8.950
7.575
8.930
1,710,060
+1.38(+18.28%)
Sep 07, 2017
7.270
8.190
7.020
7.550
1,047,721
+0.81(+12.02%)
Sep 06, 2017
6.800
6.950
6.620
6.740
201,111
-0.06(-0.88%)
Sep 05, 2017
6.500
6.839
6.351
6.800
409,076
+0.22(+3.34%)
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.