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
Aeglea Biothera
(NQ:
AGLE
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 27, 2023
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
13.78
14.68
13.78
14.38
5,771
+0.18(+1.23%)
Aug 30, 2023
13.50
14.50
13.45
14.20
30,282
+0.70(+5.17%)
Aug 29, 2023
13.25
13.75
13.25
13.50
7,090
+0.22(+1.66%)
Aug 28, 2023
12.79
14.23
12.75
13.28
6,723
+0.21(+1.59%)
Aug 25, 2023
13.45
13.94
12.77
13.07
3,833
-0.58(-4.21%)
Aug 24, 2023
13.31
14.50
12.75
13.65
4,367
-0.07(-0.55%)
Aug 23, 2023
13.00
14.25
12.38
13.72
23,926
+0.75(+5.78%)
Aug 22, 2023
11.95
13.00
11.62
12.97
8,355
+0.48(+3.82%)
Aug 21, 2023
12.25
12.97
11.40
12.50
6,291
+0.25(+2.02%)
Aug 18, 2023
11.28
12.81
11.25
12.25
11,114
+0.32(+2.73%)
Aug 17, 2023
11.25
12.00
11.12
11.93
2,995
+0.38(+3.25%)
Aug 16, 2023
11.03
11.68
11.00
11.55
3,531
-0.15(-1.28%)
Aug 15, 2023
11.50
12.15
11.25
11.70
14,759
-0.08(-0.64%)
Aug 14, 2023
11.99
12.00
11.32
11.78
12,095
-0.72(-5.80%)
Aug 11, 2023
11.94
13.12
11.94
12.50
11,671
-0.62(-4.73%)
Aug 10, 2023
12.50
13.12
12.25
13.12
7,816
+0.71(+5.72%)
Aug 09, 2023
11.50
12.82
11.38
12.41
35,202
+0.88(+7.68%)
Aug 08, 2023
11.00
11.78
10.25
11.53
69,098
+0.02(+0.13%)
Aug 07, 2023
11.68
12.25
11.25
11.51
13,040
-0.49(-4.10%)
Aug 04, 2023
12.82
13.00
11.63
12.00
21,378
-1.03(-7.87%)
Aug 03, 2023
13.75
14.00
13.01
13.03
19,767
-0.78(-5.65%)
Aug 02, 2023
13.38
14.19
13.25
13.81
22,876
+0.02(+0.15%)
Aug 01, 2023
13.25
14.50
12.78
13.79
16,369
-0.34(-2.41%)
Jul 31, 2023
14.00
14.38
13.86
14.13
17,308
-0.27(-1.89%)
Jul 28, 2023
13.78
15.12
13.54
14.40
23,353
+0.38(+2.73%)
Jul 27, 2023
14.50
14.75
13.25
14.02
35,160
-0.26(-1.80%)
Jul 26, 2023
14.75
15.40
13.71
14.28
36,852
-0.47(-3.20%)
Jul 25, 2023
15.75
15.80
14.53
14.75
51,263
-0.00(-0.02%)
Jul 24, 2023
14.74
15.50
14.50
14.75
21,095
-0.08(-0.54%)
Jul 21, 2023
14.50
15.62
14.50
14.83
25,708
-0.14(-0.97%)
Jul 20, 2023
16.00
16.12
14.53
14.97
57,648
-1.03(-6.41%)
Jul 19, 2023
17.04
17.21
15.03
16.00
143,123
-0.91(-5.41%)
Jul 18, 2023
15.04
18.00
14.94
16.91
199,696
+1.91(+12.77%)
Jul 17, 2023
13.75
15.22
13.31
15.00
195,852
+1.03(+7.33%)
Jul 14, 2023
13.37
14.00
12.83
13.97
57,763
+0.41(+3.04%)
Jul 13, 2023
13.50
13.75
13.06
13.56
45,615
-0.19(-1.36%)
Jul 12, 2023
12.50
14.10
12.25
13.75
183,761
+1.25(+10.00%)
Jul 11, 2023
11.80
12.68
11.76
12.50
82,013
+0.12(+1.01%)
Jul 10, 2023
11.30
12.75
11.30
12.38
69,671
+0.38(+3.12%)
Jul 07, 2023
12.56
12.75
11.76
12.00
94,673
-1.00(-7.69%)
Jul 06, 2023
10.65
13.85
9.525
13.00
573,065
+2.25(+20.93%)
Jul 05, 2023
12.00
12.21
10.30
10.75
105,549
-0.71(-6.22%)
Jul 03, 2023
11.29
12.75
10.53
11.46
161,364
+0.20(+1.78%)
Jun 30, 2023
9.750
11.44
8.752
11.26
400,427
+1.39(+14.05%)
Jun 29, 2023
9.500
10.38
9.287
9.875
149,830
+0.37(+3.87%)
Jun 28, 2023
9.000
9.950
8.805
9.508
229,933
+0.13(+1.41%)
Jun 27, 2023
9.242
9.748
8.527
9.375
316,215
-0.10(-1.00%)
Jun 26, 2023
9.900
10.36
9.000
9.470
464,864
-0.53(-5.30%)
Jun 23, 2023
11.50
13.43
9.250
10.00
1,487,899
-1.40(-12.30%)
Jun 22, 2023
22.36
24.00
10.38
11.40
10,212,973
+8.74(+328.67%)
Jun 21, 2023
3.725
3.725
2.660
2.660
147,143
-0.96(-26.52%)
Jun 20, 2023
3.750
3.750
3.312
3.620
25,516
+0.13(+3.65%)
Jun 16, 2023
3.525
4.150
3.353
3.493
41,104
-0.17(-4.64%)
Jun 15, 2023
3.663
3.665
3.487
3.663
21,408
+0.04(+1.03%)
Jun 14, 2023
3.450
3.675
3.450
3.625
17,141
+0.17(+5.07%)
Jun 13, 2023
3.487
3.562
3.400
3.450
26,042
-0.05(-1.36%)
Jun 12, 2023
3.400
3.600
3.250
3.498
32,146
+0.15(+4.40%)
Jun 09, 2023
3.250
3.717
3.250
3.350
50,873
+0.12(+3.55%)
Jun 08, 2023
3.268
3.300
3.105
3.235
21,182
+0.00(+0.00%)
Jun 07, 2023
3.225
3.325
3.112
3.235
9,024
+0.08(+2.70%)
Jun 06, 2023
3.127
3.175
3.062
3.150
11,359
-0.08(-2.33%)
Jun 05, 2023
3.365
3.390
2.850
3.225
19,708
+0.02(+0.78%)
Jun 02, 2023
3.260
3.260
3.125
3.200
17,576
-0.06(-1.84%)
Jun 01, 2023
3.248
3.357
3.190
3.260
8,389
+0.01(+0.38%)
May 31, 2023
3.507
3.675
3.140
3.248
19,018
+0.02(+0.62%)
May 30, 2023
3.382
3.505
3.127
3.228
16,958
-0.15(-4.51%)
May 26, 2023
3.505
3.587
3.375
3.380
9,996
-0.12(-3.43%)
May 25, 2023
3.575
3.712
3.453
3.500
17,154
-0.08(-2.10%)
May 24, 2023
3.743
3.745
3.360
3.575
38,857
-0.18(-4.79%)
May 23, 2023
3.750
3.825
3.688
3.755
20,752
+0.00(+0.13%)
May 22, 2023
3.650
3.850
3.650
3.750
11,189
+0.10(+2.74%)
May 19, 2023
3.750
3.875
3.650
3.650
10,082
-0.02(-0.61%)
May 18, 2023
3.850
3.897
3.650
3.672
8,095
-0.08(-2.07%)
May 17, 2023
3.725
3.752
3.623
3.750
10,290
+0.02(+0.67%)
May 16, 2023
3.565
3.745
3.565
3.725
5,829
+0.12(+3.47%)
May 15, 2023
3.805
3.825
3.555
3.600
31,178
-0.23(-5.94%)
May 12, 2023
3.882
4.000
3.800
3.828
17,384
-0.13(-3.22%)
May 11, 2023
4.018
4.125
3.950
3.955
14,264
-0.14(-3.54%)
May 10, 2023
4.250
4.350
4.050
4.100
21,607
+0.01(+0.37%)
May 09, 2023
3.950
4.120
3.930
4.085
27,084
+0.13(+3.42%)
May 08, 2023
4.197
4.197
3.850
3.950
24,293
-0.05(-1.25%)
May 05, 2023
4.112
4.173
3.908
4.000
21,117
+0.00(+0.00%)
May 04, 2023
4.060
4.098
3.900
4.000
10,472
+0.12(+3.23%)
May 03, 2023
4.138
4.247
3.875
3.875
20,734
-0.32(-7.52%)
May 02, 2023
4.393
4.425
4.088
4.190
13,820
-0.01(-0.24%)
May 01, 2023
4.250
4.350
4.025
4.200
16,380
-0.02(-0.41%)
Apr 28, 2023
4.250
4.250
4.025
4.218
25,760
+0.19(+4.78%)
Apr 27, 2023
4.100
4.197
3.875
4.025
47,668
+0.01(+0.25%)
Apr 26, 2023
4.000
4.125
3.800
4.015
28,595
+0.03(+0.88%)
Apr 25, 2023
4.080
4.178
3.800
3.980
46,053
-0.10(-2.33%)
Apr 24, 2023
4.425
4.425
4.043
4.075
35,249
-0.18(-4.23%)
Apr 21, 2023
3.998
4.375
3.717
4.255
103,770
+0.26(+6.44%)
Apr 20, 2023
3.885
4.075
3.842
3.998
85,448
-0.00(-0.06%)
Apr 19, 2023
4.048
4.350
3.877
4.000
282,103
+0.08(+1.91%)
Apr 18, 2023
3.853
4.245
3.650
3.925
125,169
+0.07(+1.95%)
Apr 17, 2023
3.928
4.225
3.525
3.850
83,778
+0.10(+2.67%)
Apr 14, 2023
4.450
4.750
3.625
3.750
111,511
-0.65(-14.77%)
Apr 13, 2023
4.725
4.750
4.250
4.400
53,058
-0.35(-7.37%)
Apr 12, 2023
5.500
5.500
4.025
4.750
283,928
-1.69(-26.21%)
Apr 11, 2023
6.400
6.500
6.400
6.438
4,130
-0.06(-0.96%)
Apr 10, 2023
6.500
6.525
6.400
6.500
6,983
+0.02(+0.27%)
Apr 06, 2023
6.660
6.660
6.463
6.482
7,821
-0.10(-1.56%)
Apr 05, 2023
6.900
7.072
6.585
6.585
9,593
-0.33(-4.81%)
Apr 04, 2023
7.000
7.125
6.753
6.918
12,892
-0.21(-2.91%)
Apr 03, 2023
7.415
7.415
7.000
7.125
12,544
-0.12(-1.72%)
Mar 31, 2023
7.600
7.600
7.125
7.250
12,073
-0.01(-0.21%)
Mar 30, 2023
7.702
7.747
7.250
7.265
8,613
-0.24(-3.17%)
Mar 29, 2023
7.250
7.718
7.250
7.503
5,299
+0.18(+2.46%)
Mar 28, 2023
7.753
7.947
7.322
7.322
8,775
-0.31(-4.00%)
Mar 27, 2023
8.250
8.250
7.500
7.628
8,425
-0.62(-7.55%)
Mar 24, 2023
8.035
8.250
7.740
8.250
3,497
+0.21(+2.55%)
Mar 23, 2023
8.130
8.875
8.043
8.045
2,116
-0.25(-2.98%)
Mar 22, 2023
8.175
8.682
8.150
8.293
2,416
+0.16(+1.90%)
Mar 21, 2023
7.500
8.500
7.500
8.137
8,050
+0.64(+8.50%)
Mar 20, 2023
7.750
8.250
7.500
7.500
6,005
-0.29(-3.72%)
Mar 17, 2023
8.750
8.750
7.790
7.790
8,094
-0.71(-8.35%)
Mar 16, 2023
8.000
8.957
8.000
8.500
7,463
+0.76(+9.82%)
Mar 15, 2023
9.000
9.175
7.500
7.740
24,080
-1.26(-14.00%)
Mar 14, 2023
9.000
9.800
9.000
9.000
7,293
-0.25(-2.70%)
Mar 13, 2023
9.250
10.00
8.750
9.250
14,885
-0.25(-2.63%)
Mar 10, 2023
10.09
10.43
9.275
9.500
8,183
-0.90(-8.65%)
Mar 09, 2023
10.50
11.20
10.03
10.40
10,043
-0.05(-0.45%)
Mar 08, 2023
9.750
10.57
9.625
10.45
5,755
+0.38(+3.83%)
Mar 07, 2023
10.00
10.25
9.500
10.06
4,573
+0.07(+0.68%)
Mar 06, 2023
9.555
10.25
9.555
9.995
7,917
+0.14(+1.47%)
Mar 03, 2023
9.825
10.50
9.250
9.850
6,873
+0.10(+1.03%)
Mar 02, 2023
10.00
11.50
9.585
9.750
8,613
-0.13(-1.29%)
Mar 01, 2023
10.30
11.95
9.787
9.877
6,165
+0.08(+0.79%)
Feb 28, 2023
9.550
11.00
9.550
9.800
14,983
+0.25(+2.62%)
Feb 27, 2023
10.17
10.17
9.500
9.550
8,252
-0.24(-2.50%)
Feb 24, 2023
10.75
10.75
8.332
9.795
20,996
-1.21(-10.95%)
Feb 23, 2023
11.49
12.06
10.75
11.00
7,054
-0.49(-4.24%)
Feb 22, 2023
11.38
11.94
11.25
11.49
2,903
+0.11(+0.99%)
Feb 21, 2023
12.28
12.48
11.28
11.38
13,258
-1.10(-8.82%)
Feb 17, 2023
12.00
12.47
11.88
12.47
5,636
+0.72(+6.17%)
Feb 16, 2023
12.25
12.37
11.50
11.75
4,928
-0.12(-1.05%)
Feb 15, 2023
11.75
12.50
11.51
11.88
8,632
-0.12(-1.04%)
Feb 14, 2023
12.68
12.80
11.79
12.00
13,219
-1.00(-7.69%)
Feb 13, 2023
13.40
13.40
12.75
13.00
5,164
-0.40(-2.97%)
Feb 10, 2023
13.48
13.50
12.25
13.40
12,171
-0.06(-0.45%)
Feb 09, 2023
13.35
14.00
12.63
13.46
18,818
-0.69(-4.84%)
Feb 08, 2023
13.24
14.14
12.50
14.14
78,196
+1.61(+12.85%)
Feb 07, 2023
13.00
13.52
12.50
12.53
6,010
-0.47(-3.60%)
Feb 06, 2023
12.38
13.20
12.38
13.00
8,761
+0.40(+3.17%)
Feb 03, 2023
12.53
13.00
12.03
12.60
9,293
+0.35(+2.86%)
Feb 02, 2023
12.50
12.52
12.00
12.25
8,791
+0.23(+1.93%)
Feb 01, 2023
12.19
12.52
11.82
12.02
10,180
-0.48(-3.86%)
Jan 31, 2023
12.05
12.61
11.93
12.50
8,124
+0.45(+3.71%)
Jan 30, 2023
12.25
12.50
12.00
12.05
5,917
-0.70(-5.47%)
Jan 27, 2023
12.75
13.00
12.00
12.75
11,606
+0.43(+3.45%)
Jan 26, 2023
11.75
12.50
11.75
12.32
3,333
+0.32(+2.71%)
Jan 25, 2023
12.50
12.68
11.98
12.00
6,769
-0.71(-5.57%)
Jan 24, 2023
12.75
13.00
12.32
12.71
7,354
-0.17(-1.28%)
Jan 23, 2023
12.88
13.00
12.25
12.87
13,017
+0.53(+4.29%)
Jan 20, 2023
14.50
14.50
12.10
12.34
16,620
-0.63(-4.87%)
Jan 19, 2023
13.75
14.25
12.75
12.97
10,845
-0.96(-6.89%)
Jan 18, 2023
14.75
15.37
13.70
13.94
24,330
-1.31(-8.62%)
Jan 17, 2023
13.75
15.50
13.25
15.25
29,447
+2.00(+15.09%)
Jan 13, 2023
13.00
13.25
12.75
13.25
7,942
+0.23(+1.81%)
Jan 12, 2023
12.50
13.03
12.50
13.02
6,846
+0.34(+2.70%)
Jan 11, 2023
13.25
13.25
12.56
12.67
12,706
-0.33(-2.52%)
Jan 10, 2023
12.50
13.00
12.38
13.00
14,844
+0.38(+3.01%)
Jan 09, 2023
12.75
13.50
12.25
12.62
22,918
+0.12(+0.96%)
Jan 06, 2023
12.50
13.50
11.91
12.50
33,896
-0.38(-2.91%)
Jan 05, 2023
11.25
13.25
10.32
12.88
40,120
+1.77(+15.96%)
Jan 04, 2023
10.99
11.25
10.00
11.10
28,227
+0.57(+5.39%)
Jan 03, 2023
10.88
11.00
10.45
10.54
15,007
-0.71(-6.33%)
Dec 30, 2022
8.875
11.25
8.775
11.25
25,114
+2.32(+25.99%)
Dec 29, 2022
8.678
9.100
8.678
8.928
8,593
+0.20(+2.26%)
Dec 28, 2022
9.750
9.750
8.625
8.730
21,494
-0.98(-10.07%)
Dec 27, 2022
8.750
9.710
8.525
9.707
19,253
+0.72(+8.07%)
Dec 23, 2022
9.000
9.000
8.525
8.982
8,806
+0.11(+1.18%)
Dec 22, 2022
8.750
9.375
8.500
8.877
7,871
-0.17(-1.85%)
Dec 21, 2022
8.500
9.223
8.500
9.045
15,341
+0.26(+2.90%)
Dec 20, 2022
9.000
9.248
8.525
8.790
19,156
-0.21(-2.33%)
Dec 19, 2022
9.500
9.710
9.000
9.000
20,511
-0.35(-3.74%)
Dec 16, 2022
9.727
9.727
9.350
9.350
31,735
-0.28(-2.93%)
Dec 15, 2022
9.525
10.00
9.467
9.633
13,116
+0.01(+0.05%)
Dec 14, 2022
9.500
9.875
9.363
9.627
11,567
-0.12(-1.26%)
Dec 13, 2022
10.25
10.25
9.510
9.750
14,571
+0.00(+0.00%)
Dec 12, 2022
9.250
10.00
8.762
9.750
39,611
+0.35(+3.67%)
Dec 09, 2022
9.438
9.500
8.900
9.405
45,865
-0.09(-0.90%)
Dec 08, 2022
10.59
10.59
9.350
9.490
55,755
-1.43(-13.10%)
Dec 07, 2022
11.25
11.25
10.25
10.92
42,574
-0.23(-2.06%)
Dec 06, 2022
11.75
11.75
10.48
11.15
46,820
-0.62(-5.23%)
Dec 05, 2022
12.50
12.82
11.60
11.77
73,937
-0.74(-5.90%)
Dec 02, 2022
11.00
13.50
10.39
12.50
252,538
+1.92(+18.17%)
Dec 01, 2022
10.14
11.17
10.14
10.58
156,105
+0.21(+1.98%)
Nov 30, 2022
13.25
13.25
9.777
10.38
758,867
-20.12(-65.98%)
Nov 29, 2022
31.00
31.75
30.39
30.50
6,008
-1.25(-3.94%)
Nov 28, 2022
32.75
32.75
30.00
31.75
10,910
+0.75(+2.42%)
Nov 25, 2022
29.00
32.75
29.00
31.00
8,494
+0.75(+2.48%)
Nov 23, 2022
30.75
31.25
29.75
30.25
9,430
-0.25(-0.82%)
Nov 22, 2022
31.50
31.50
30.25
30.50
6,759
-1.00(-3.17%)
Nov 21, 2022
29.25
33.12
29.00
31.50
23,751
+1.25(+4.13%)
Nov 18, 2022
30.25
31.25
28.25
30.25
5,655
+0.50(+1.68%)
Nov 17, 2022
33.50
33.50
29.25
29.75
8,435
-2.25(-7.03%)
Nov 16, 2022
31.75
34.25
30.48
32.00
11,067
+0.00(+0.00%)
Nov 15, 2022
35.25
35.25
31.43
32.00
12,853
-2.00(-5.88%)
Nov 14, 2022
35.00
35.50
32.75
34.00
14,639
-0.25(-0.73%)
Nov 11, 2022
37.25
37.75
34.25
34.25
17,220
-4.25(-11.04%)
Nov 10, 2022
32.75
39.00
31.50
38.50
81,847
+6.00(+18.46%)
Nov 09, 2022
31.75
32.50
30.50
32.50
60,435
+0.88(+2.77%)
Nov 08, 2022
31.25
32.25
30.25
31.62
21,703
+0.12(+0.40%)
Nov 07, 2022
28.50
32.12
27.25
31.50
52,501
+3.75(+13.51%)
Nov 04, 2022
29.75
29.75
26.25
27.75
26,410
-0.75(-2.63%)
Nov 03, 2022
30.00
30.00
25.50
28.50
33,477
-2.00(-6.56%)
Nov 02, 2022
25.50
30.50
24.00
30.50
102,128
+2.75(+9.91%)
Nov 01, 2022
26.00
36.75
25.50
27.75
635,477
+2.00(+7.77%)
Oct 31, 2022
21.00
26.00
19.30
25.75
130,574
+2.75(+11.96%)
Oct 28, 2022
16.75
28.25
16.50
23.00
1,726,804
+8.75(+61.40%)
Oct 27, 2022
12.00
15.06
12.00
14.25
41,138
+1.87(+15.13%)
Oct 26, 2022
12.25
13.07
12.05
12.38
7,483
-0.62(-4.77%)
Oct 25, 2022
12.25
13.27
12.25
13.00
1,461
+0.61(+4.88%)
Oct 24, 2022
12.59
13.20
12.01
12.39
5,163
-0.33(-2.61%)
Oct 21, 2022
12.00
13.74
11.75
12.72
6,119
+0.72(+6.02%)
Oct 20, 2022
11.66
12.59
11.63
12.00
4,196
-0.25(-2.04%)
Oct 19, 2022
12.25
12.50
11.76
12.25
3,015
-0.10(-0.79%)
Oct 18, 2022
11.75
12.75
11.75
12.35
2,906
+0.55(+4.64%)
Oct 17, 2022
12.36
12.75
11.78
11.80
4,684
-0.32(-2.66%)
Oct 14, 2022
12.20
12.38
11.75
12.12
1,790
+0.45(+3.83%)
Oct 13, 2022
12.00
12.25
11.51
11.68
28,685
-0.72(-5.83%)
Oct 12, 2022
11.88
12.96
11.82
12.40
6,040
+0.15(+1.22%)
Oct 11, 2022
12.00
13.20
12.00
12.25
12,012
+0.24(+2.04%)
Oct 10, 2022
12.54
12.56
11.50
12.01
13,834
-0.55(-4.36%)
Oct 07, 2022
13.25
13.25
12.53
12.55
5,760
-0.57(-4.38%)
Oct 06, 2022
13.00
13.50
12.50
13.13
6,095
-0.12(-0.92%)
Oct 05, 2022
13.50
13.72
13.00
13.25
5,056
+0.05(+0.38%)
Oct 04, 2022
14.00
14.00
12.75
13.20
21,509
-0.55(-4.00%)
Oct 03, 2022
13.25
13.75
12.50
13.75
8,682
+0.60(+4.56%)
Sep 30, 2022
12.00
13.38
12.00
13.15
12,740
+0.90(+7.37%)
Sep 29, 2022
11.54
12.42
11.25
12.25
6,997
+0.35(+2.90%)
Sep 28, 2022
11.25
12.44
11.25
11.90
4,847
+0.39(+3.41%)
Sep 27, 2022
11.03
12.11
10.85
11.51
10,669
+0.14(+1.23%)
Sep 26, 2022
10.75
11.75
10.52
11.37
13,705
+0.33(+3.04%)
Sep 23, 2022
12.00
12.00
10.75
11.04
5,465
-0.52(-4.46%)
Sep 22, 2022
11.75
12.00
11.55
11.55
12,310
-0.65(-5.33%)
Sep 21, 2022
12.25
12.88
12.07
12.20
4,948
-0.26(-2.05%)
Sep 20, 2022
12.88
13.00
12.28
12.46
5,179
-0.67(-5.10%)
Sep 19, 2022
12.25
13.12
12.00
13.12
10,956
+0.88(+7.14%)
Sep 16, 2022
12.72
13.26
12.25
12.25
14,296
-1.01(-7.58%)
Sep 15, 2022
12.00
13.50
11.99
13.26
21,966
+1.25(+10.37%)
Sep 14, 2022
12.18
12.50
11.53
12.01
10,866
-0.33(-2.63%)
Sep 13, 2022
12.43
12.50
12.05
12.34
6,134
-0.14(-1.10%)
Sep 12, 2022
12.26
13.00
12.00
12.47
15,430
+0.21(+1.75%)
Sep 09, 2022
12.50
13.19
12.03
12.26
15,648
-0.24(-1.94%)
Sep 08, 2022
12.50
12.50
12.00
12.50
9,668
+0.00(+0.00%)
Sep 07, 2022
12.25
13.25
12.24
12.50
19,899
+0.25(+2.04%)
Sep 06, 2022
12.50
12.75
12.25
12.25
14,925
-0.75(-5.77%)
Sep 02, 2022
12.75
13.28
12.75
13.00
18,350
-0.29(-2.20%)
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.