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
Aptevo Therapeutics Inc
(NQ:
APVO
)
0.6101
-0.1576 (-20.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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 (%)
Aug 31, 2020
8.020
8.050
7.840
7.840
53,473
-0.23(-2.85%)
Aug 28, 2020
7.950
8.146
7.876
8.070
34,400
+0.05(+0.62%)
Aug 27, 2020
8.400
8.460
7.890
8.020
92,517
-0.39(-4.64%)
Aug 26, 2020
8.310
8.570
8.280
8.410
39,766
+0.00(+0.00%)
Aug 25, 2020
8.330
8.580
8.170
8.410
30,280
+0.08(+0.96%)
Aug 24, 2020
8.790
8.790
8.111
8.330
81,728
-0.46(-5.23%)
Aug 21, 2020
8.870
8.870
8.600
8.790
51,800
-0.09(-1.01%)
Aug 20, 2020
8.710
8.950
8.610
8.880
35,783
+0.09(+1.02%)
Aug 19, 2020
8.880
8.900
8.520
8.790
71,802
-0.09(-1.01%)
Aug 18, 2020
8.900
8.980
8.550
8.880
90,184
+0.08(+0.91%)
Aug 17, 2020
8.230
8.990
8.100
8.800
178,009
+0.83(+10.41%)
Aug 14, 2020
7.580
8.420
7.389
7.970
112,000
+0.58(+7.85%)
Aug 13, 2020
7.550
7.620
7.300
7.390
63,049
-0.21(-2.76%)
Aug 12, 2020
8.010
8.020
7.460
7.600
93,461
-0.27(-3.43%)
Aug 11, 2020
8.270
8.350
7.830
7.870
91,529
-0.41(-4.95%)
Aug 10, 2020
8.500
8.680
8.270
8.280
106,482
-0.17(-2.01%)
Aug 07, 2020
8.200
8.550
8.100
8.450
72,500
+0.33(+4.06%)
Aug 06, 2020
8.400
8.500
8.060
8.120
135,015
-0.16(-1.93%)
Aug 05, 2020
8.440
8.440
8.030
8.280
57,910
-0.07(-0.84%)
Aug 04, 2020
8.210
8.400
8.010
8.350
82,026
+0.26(+3.21%)
Aug 03, 2020
8.380
8.440
8.070
8.090
134,565
-0.31(-3.69%)
Jul 31, 2020
8.560
8.710
8.200
8.400
128,400
-0.17(-1.98%)
Jul 30, 2020
8.360
8.980
8.250
8.570
156,164
+0.23(+2.76%)
Jul 29, 2020
8.400
8.510
8.050
8.340
116,145
-0.17(-2.00%)
Jul 28, 2020
8.600
8.815
8.360
8.510
139,996
-0.05(-0.58%)
Jul 27, 2020
8.200
8.560
8.130
8.560
169,918
+0.50(+6.20%)
Jul 24, 2020
8.030
8.330
7.800
8.060
67,900
-0.03(-0.37%)
Jul 23, 2020
8.080
8.330
7.970
8.090
143,236
-0.10(-1.22%)
Jul 22, 2020
8.010
8.520
7.950
8.190
283,877
+0.02(+0.24%)
Jul 21, 2020
9.120
9.250
8.000
8.170
539,055
-0.39(-4.56%)
Jul 20, 2020
7.730
8.700
7.600
8.560
203,964
+0.72(+9.18%)
Jul 17, 2020
7.480
8.030
7.480
7.840
64,300
+0.27(+3.57%)
Jul 16, 2020
7.430
7.770
7.350
7.570
63,387
-0.04(-0.53%)
Jul 15, 2020
7.410
7.790
7.332
7.610
79,287
+0.30(+4.10%)
Jul 14, 2020
7.510
7.560
6.930
7.310
119,264
-0.28(-3.69%)
Jul 13, 2020
8.100
8.100
7.560
7.590
290,401
-0.10(-1.30%)
Jul 10, 2020
8.530
8.870
7.660
7.690
436,800
-0.72(-8.56%)
Jul 09, 2020
9.070
9.440
8.410
8.410
354,743
-0.86(-9.28%)
Jul 08, 2020
9.190
9.460
8.970
9.270
62,370
-0.10(-1.07%)
Jul 07, 2020
9.260
9.780
8.890
9.370
200,180
+0.27(+2.97%)
Jul 06, 2020
9.480
9.500
8.800
9.100
109,170
-0.08(-0.87%)
Jul 02, 2020
9.150
9.390
8.820
9.180
189,200
+0.05(+0.55%)
Jul 01, 2020
8.500
9.130
8.500
9.130
205,371
+0.78(+9.34%)
Jun 30, 2020
8.770
9.450
8.210
8.350
338,563
-0.92(-9.92%)
Jun 29, 2020
8.510
9.900
8.380
9.270
486,755
+1.07(+13.05%)
Jun 26, 2020
8.980
9.125
7.530
8.200
1,291,600
-0.76(-8.48%)
Jun 25, 2020
9.010
11.73
7.410
8.960
31,190,692
+3.21(+55.83%)
Jun 24, 2020
5.910
6.020
5.670
5.750
18,739
-0.29(-4.80%)
Jun 23, 2020
5.760
6.062
5.760
6.040
30,437
+0.15(+2.55%)
Jun 22, 2020
6.020
6.020
5.710
5.890
24,357
-0.19(-3.13%)
Jun 19, 2020
6.110
6.110
5.875
6.080
27,600
+0.20(+3.40%)
Jun 18, 2020
5.540
6.210
5.540
5.880
34,819
+0.16(+2.80%)
Jun 17, 2020
5.860
5.989
5.660
5.720
29,914
-0.04(-0.69%)
Jun 16, 2020
5.920
6.172
5.680
5.760
39,688
-0.13(-2.21%)
Jun 15, 2020
5.310
5.940
5.250
5.890
46,227
+0.51(+9.48%)
Jun 12, 2020
5.640
5.970
5.320
5.380
48,100
+0.15(+2.87%)
Jun 11, 2020
5.750
5.865
5.000
5.230
131,225
-1.03(-16.45%)
Jun 10, 2020
6.940
7.090
6.090
6.260
160,224
-0.18(-2.80%)
Jun 09, 2020
5.930
6.950
5.800
6.440
102,721
+0.50(+8.42%)
Jun 08, 2020
5.740
6.130
5.570
5.940
49,429
+0.17(+2.95%)
Jun 05, 2020
5.850
5.994
5.675
5.770
27,600
-0.06(-1.03%)
Jun 04, 2020
5.860
6.050
5.760
5.830
27,507
-0.12(-2.02%)
Jun 03, 2020
6.090
6.400
5.879
5.950
52,040
-0.14(-2.30%)
Jun 02, 2020
5.750
6.100
5.650
6.090
38,845
+0.40(+7.03%)
Jun 01, 2020
5.620
5.870
5.380
5.690
54,030
-0.01(-0.18%)
May 29, 2020
6.010
6.020
5.610
5.700
38,800
-0.24(-4.04%)
May 28, 2020
6.150
6.160
5.900
5.940
57,822
-0.13(-2.14%)
May 27, 2020
6.740
6.740
5.910
6.070
53,093
-0.63(-9.40%)
May 26, 2020
6.770
6.970
6.600
6.700
84,368
+0.20(+3.08%)
May 22, 2020
6.240
6.617
6.170
6.500
54,800
+0.33(+5.35%)
May 21, 2020
5.950
6.200
5.860
6.170
85,432
+0.30(+5.11%)
May 20, 2020
5.320
5.970
5.300
5.870
69,351
+0.57(+10.75%)
May 19, 2020
4.960
5.700
4.820
5.300
81,327
+0.23(+4.54%)
May 18, 2020
4.920
5.450
4.620
5.070
195,541
-0.40(-7.31%)
May 15, 2020
5.790
5.880
5.330
5.470
89,700
-0.54(-8.99%)
May 14, 2020
6.230
6.230
5.610
6.010
74,178
-0.26(-4.15%)
May 13, 2020
6.760
7.000
5.860
6.270
210,857
-0.48(-7.11%)
May 12, 2020
7.500
7.650
6.500
6.750
296,294
-0.90(-11.76%)
May 11, 2020
6.650
9.150
6.610
7.650
1,239,702
+1.36(+21.62%)
May 08, 2020
5.260
6.470
5.190
6.290
372,200
+1.25(+24.80%)
May 07, 2020
5.070
5.390
4.920
5.040
84,496
-0.04(-0.79%)
May 06, 2020
4.960
5.140
4.850
5.080
38,386
+0.11(+2.21%)
May 05, 2020
5.110
5.140
4.870
4.970
31,745
-0.06(-1.19%)
May 04, 2020
5.250
5.250
4.800
5.030
76,166
-0.22(-4.19%)
May 01, 2020
5.030
5.431
5.020
5.250
125,400
+0.25(+5.00%)
Apr 30, 2020
5.070
5.610
4.830
5.000
187,496
+0.10(+2.04%)
Apr 29, 2020
4.840
5.304
4.550
4.900
153,404
+0.25(+5.38%)
Apr 28, 2020
4.260
4.800
3.960
4.650
106,080
+0.42(+10.01%)
Apr 27, 2020
4.250
4.663
4.160
4.227
49,741
-0.05(-1.24%)
Apr 24, 2020
3.960
4.486
3.960
4.280
74,500
+0.27(+6.73%)
Apr 23, 2020
3.880
4.210
3.850
4.010
47,961
+0.19(+4.97%)
Apr 22, 2020
3.733
4.077
3.733
3.820
45,910
-0.07(-1.80%)
Apr 21, 2020
3.830
4.062
3.661
3.890
41,609
+0.03(+0.78%)
Apr 20, 2020
3.930
4.100
3.850
3.860
23,916
-0.10(-2.53%)
Apr 17, 2020
3.720
4.087
3.660
3.960
70,000
+0.31(+8.49%)
Apr 16, 2020
4.430
4.430
3.440
3.650
65,781
-0.53(-12.68%)
Apr 15, 2020
4.250
4.300
3.800
4.180
54,310
-0.13(-3.02%)
Apr 14, 2020
3.710
4.370
3.710
4.310
98,835
+0.57(+15.20%)
Apr 13, 2020
3.830
3.903
3.660
3.741
39,127
-0.10(-2.57%)
Apr 09, 2020
3.700
4.000
3.607
3.840
82,600
+0.20(+5.49%)
Apr 08, 2020
3.330
3.670
3.300
3.640
47,038
+0.33(+9.97%)
Apr 07, 2020
3.270
3.590
3.150
3.310
86,094
+0.06(+1.85%)
Apr 06, 2020
3.100
3.400
3.100
3.250
128,530
+0.14(+4.50%)
Apr 03, 2020
3.240
3.240
3.058
3.110
70,300
-0.17(-5.18%)
Apr 02, 2020
3.480
3.590
3.150
3.280
100,248
-0.25(-7.08%)
Apr 01, 2020
3.530
3.700
3.420
3.530
55,696
-0.17(-4.59%)
Mar 31, 2020
4.150
4.160
3.400
3.700
122,728
-0.45(-10.84%)
Mar 30, 2020
4.390
4.880
4.050
4.150
190,409
+0.16(+4.01%)
Mar 27, 2020
3.220
4.870
3.100
3.990
294,300
+0.16(+4.17%)
Mar 26, 2020
4.190
4.295
3.794
3.830
56,268
-0.15(-3.70%)
Mar 25, 2020
4.270
4.339
3.780
3.977
51,803
-0.09(-2.24%)
Mar 24, 2020
3.710
4.273
3.710
4.068
58,935
+0.43(+11.77%)
Mar 23, 2020
3.080
3.780
3.080
3.640
24,956
-0.22(-5.63%)
Mar 20, 2020
4.480
4.480
3.410
3.857
87,835
-0.03(-0.90%)
Mar 19, 2020
3.780
4.218
3.245
3.892
71,234
+0.39(+11.24%)
Mar 18, 2020
3.500
3.780
3.255
3.499
38,359
-0.17(-4.69%)
Mar 17, 2020
4.200
4.480
3.363
3.671
71,220
-0.25(-6.36%)
Mar 16, 2020
3.080
4.480
3.080
3.920
128,386
+0.63(+19.15%)
Mar 13, 2020
4.021
4.333
2.944
3.290
162,407
-0.56(-14.55%)
Mar 12, 2020
4.665
5.460
3.500
3.850
285,498
-2.03(-34.52%)
Mar 11, 2020
4.900
7.700
4.760
5.880
1,117,705
+0.91(+18.38%)
Mar 10, 2020
4.830
5.093
4.416
4.967
40,340
+0.21(+4.32%)
Mar 09, 2020
5.320
5.320
4.621
4.761
55,241
-0.52(-9.84%)
Mar 06, 2020
5.634
5.634
5.180
5.281
60,335
-0.32(-5.70%)
Mar 05, 2020
6.020
6.160
5.460
5.600
65,559
-0.42(-6.98%)
Mar 04, 2020
5.320
6.300
5.040
6.020
151,088
+0.62(+11.43%)
Mar 03, 2020
5.529
5.670
5.334
5.403
67,028
-0.32(-5.62%)
Mar 02, 2020
6.160
6.299
5.404
5.725
136,662
-0.30(-4.91%)
Feb 28, 2020
7.840
8.260
5.740
6.020
292,571
+0.49(+8.89%)
Feb 27, 2020
6.020
6.131
5.166
5.529
76,455
-0.64(-10.31%)
Feb 26, 2020
6.164
6.440
5.673
6.164
29,743
-0.07(-1.12%)
Feb 25, 2020
6.846
6.846
5.895
6.234
46,897
-0.35(-5.26%)
Feb 24, 2020
6.860
6.860
6.307
6.580
22,741
-0.11(-1.71%)
Feb 21, 2020
6.853
6.987
6.566
6.695
40,107
-0.15(-2.13%)
Feb 20, 2020
6.987
7.056
6.635
6.840
76,175
-0.02(-0.35%)
Feb 19, 2020
7.000
7.070
6.580
6.864
27,843
-0.11(-1.55%)
Feb 18, 2020
7.280
7.280
6.580
6.972
24,685
+0.25(+3.75%)
Feb 14, 2020
7.095
7.350
6.510
6.720
53,807
+0.00(+0.02%)
Feb 13, 2020
6.821
6.992
6.160
6.719
40,812
-0.13(-1.94%)
Feb 12, 2020
7.087
7.280
6.735
6.852
83,733
-0.33(-4.66%)
Feb 11, 2020
7.042
7.540
7.001
7.186
31,245
+0.16(+2.23%)
Feb 10, 2020
6.930
7.277
6.860
7.029
19,628
+0.03(+0.40%)
Feb 07, 2020
7.092
7.416
6.930
7.001
30,607
-0.03(-0.48%)
Feb 06, 2020
7.300
7.461
7.014
7.035
30,784
-0.25(-3.37%)
Feb 05, 2020
7.294
7.693
7.263
7.280
27,617
-0.12(-1.65%)
Feb 04, 2020
7.420
7.972
6.930
7.402
44,883
+0.14(+1.87%)
Feb 03, 2020
7.700
7.840
7.210
7.266
85,361
-0.99(-12.03%)
Jan 31, 2020
8.820
8.820
8.133
8.260
43,128
-0.56(-6.35%)
Jan 30, 2020
8.959
9.239
8.680
8.820
32,256
-0.04(-0.46%)
Jan 29, 2020
8.820
9.100
8.627
8.861
28,158
+0.02(+0.24%)
Jan 28, 2020
8.841
9.094
8.540
8.840
15,796
+0.02(+0.22%)
Jan 27, 2020
8.820
9.100
8.540
8.820
27,515
-0.08(-0.94%)
Jan 24, 2020
9.313
9.428
8.820
8.904
16,678
-0.34(-3.64%)
Jan 23, 2020
9.380
9.380
8.960
9.240
17,094
+0.03(+0.30%)
Jan 22, 2020
8.960
9.509
8.960
9.212
12,750
+0.09(+0.94%)
Jan 21, 2020
9.562
9.660
9.031
9.127
28,162
-0.39(-4.13%)
Jan 17, 2020
9.660
9.800
9.380
9.520
23,835
-0.21(-2.16%)
Jan 16, 2020
9.317
9.800
9.310
9.730
32,502
+0.47(+5.03%)
Jan 15, 2020
8.680
9.590
8.680
9.264
50,087
+0.58(+6.73%)
Jan 14, 2020
8.960
8.960
8.680
8.680
23,045
-0.23(-2.53%)
Jan 13, 2020
9.660
9.660
8.555
8.905
65,948
-0.11(-1.24%)
Jan 10, 2020
9.394
9.478
8.820
9.017
32,221
-0.46(-4.90%)
Jan 09, 2020
9.800
9.824
9.395
9.482
13,502
-0.25(-2.55%)
Jan 08, 2020
9.677
10.22
9.380
9.730
41,405
+0.21(+2.21%)
Jan 07, 2020
9.800
9.800
9.380
9.520
26,133
-0.14(-1.45%)
Jan 06, 2020
9.380
9.800
9.100
9.660
24,937
+0.41(+4.47%)
Jan 03, 2020
8.960
9.380
8.960
9.247
19,678
+0.29(+3.20%)
Jan 02, 2020
9.660
9.660
8.680
8.960
32,478
-0.20(-2.22%)
Dec 31, 2019
8.960
9.370
8.548
9.163
34,278
+0.34(+3.89%)
Dec 30, 2019
8.540
8.820
8.400
8.820
35,106
+0.54(+6.56%)
Dec 27, 2019
8.540
9.083
8.175
8.277
50,264
-0.12(-1.47%)
Dec 26, 2019
7.700
8.540
7.700
8.400
32,371
+0.42(+5.26%)
Dec 24, 2019
7.910
8.050
7.910
7.980
8,114
+0.07(+0.87%)
Dec 23, 2019
8.120
8.120
7.700
7.911
23,644
+0.21(+2.75%)
Dec 20, 2019
8.109
8.162
7.647
7.700
18,207
-0.23(-2.88%)
Dec 19, 2019
7.840
8.190
7.700
7.928
25,271
+0.17(+2.24%)
Dec 18, 2019
7.420
8.260
7.420
7.755
26,955
+0.39(+5.30%)
Dec 17, 2019
7.840
8.259
7.350
7.364
52,091
-0.48(-6.07%)
Dec 16, 2019
8.625
8.820
7.630
7.840
54,413
-0.37(-4.52%)
Dec 13, 2019
8.540
8.652
7.980
8.211
22,935
-0.36(-4.21%)
Dec 12, 2019
8.610
8.747
8.260
8.572
12,548
-0.04(-0.44%)
Dec 11, 2019
8.680
8.792
8.400
8.610
7,464
-0.17(-1.91%)
Dec 10, 2019
8.534
8.820
8.470
8.778
19,329
+0.19(+2.22%)
Dec 09, 2019
8.464
8.960
8.400
8.588
16,478
+0.18(+2.20%)
Dec 06, 2019
9.100
9.100
8.176
8.403
38,107
+0.13(+1.61%)
Dec 05, 2019
8.960
8.960
7.455
8.270
38,317
-0.55(-6.24%)
Dec 04, 2019
9.100
9.142
8.820
8.820
6,782
-0.14(-1.56%)
Dec 03, 2019
9.233
9.240
8.883
8.960
13,262
-0.18(-1.99%)
Dec 02, 2019
8.792
9.793
8.792
9.142
21,282
+0.04(+0.46%)
Nov 29, 2019
8.694
9.307
8.680
9.100
5,871
+0.00(+0.00%)
Nov 27, 2019
9.520
9.660
9.031
9.100
27,585
+0.10(+1.10%)
Nov 26, 2019
9.100
9.100
8.750
9.001
11,326
+0.18(+2.05%)
Nov 25, 2019
8.820
9.100
8.820
8.820
8,294
-0.20(-2.23%)
Nov 22, 2019
9.100
9.100
8.610
9.022
11,814
+0.16(+1.85%)
Nov 21, 2019
8.935
8.960
8.693
8.858
4,020
+0.04(+0.43%)
Nov 20, 2019
8.544
8.931
8.400
8.820
8,887
+0.37(+4.34%)
Nov 19, 2019
8.642
8.959
8.400
8.453
15,653
-0.23(-2.61%)
Nov 18, 2019
8.540
9.100
8.120
8.680
20,616
+0.04(+0.49%)
Nov 15, 2019
8.680
8.680
8.260
8.638
18,600
-0.04(-0.40%)
Nov 14, 2019
8.750
8.960
8.264
8.673
30,503
-0.33(-3.70%)
Nov 13, 2019
9.520
9.939
8.792
9.006
36,256
-0.53(-5.56%)
Nov 12, 2019
10.10
10.33
9.534
9.537
35,149
-0.26(-2.69%)
Nov 11, 2019
9.086
10.07
8.694
9.800
44,345
+0.63(+6.84%)
Nov 08, 2019
8.842
9.458
8.687
9.173
51,964
+0.63(+7.39%)
Nov 07, 2019
9.072
9.379
8.459
8.541
22,813
-0.28(-3.16%)
Nov 06, 2019
8.960
9.100
8.260
8.820
21,214
-0.29(-3.14%)
Nov 05, 2019
8.400
9.240
8.400
9.106
47,137
+0.74(+8.84%)
Nov 04, 2019
8.299
8.400
8.078
8.366
25,319
+0.30(+3.75%)
Nov 01, 2019
7.420
8.260
7.294
8.064
18,614
+0.26(+3.34%)
Oct 31, 2019
7.811
7.910
7.182
7.804
31,006
+0.23(+3.01%)
Oct 30, 2019
7.910
7.977
7.368
7.575
40,202
-0.29(-3.72%)
Oct 29, 2019
8.386
8.596
7.855
7.868
20,875
-0.39(-4.75%)
Oct 28, 2019
8.760
8.760
7.854
8.260
33,188
-0.42(-4.84%)
Oct 25, 2019
8.232
8.862
8.120
8.680
22,264
+0.42(+5.08%)
Oct 24, 2019
9.100
9.100
8.135
8.260
33,826
-0.94(-10.18%)
Oct 23, 2019
9.152
9.240
8.834
9.197
8,631
-0.03(-0.29%)
Oct 22, 2019
8.975
9.239
8.963
9.223
16,773
+0.26(+2.94%)
Oct 21, 2019
8.949
9.380
8.890
8.960
13,110
+0.01(+0.11%)
Oct 18, 2019
9.100
9.100
8.695
8.950
10,821
-0.04(-0.41%)
Oct 17, 2019
8.960
9.657
8.834
8.987
20,363
+0.17(+1.89%)
Oct 16, 2019
7.980
8.960
7.980
8.820
32,724
+0.98(+12.50%)
Oct 15, 2019
7.840
8.260
7.840
7.840
15,417
-0.11(-1.32%)
Oct 14, 2019
8.134
8.137
7.700
7.945
22,209
+0.01(+0.09%)
Oct 11, 2019
8.023
8.260
7.840
7.938
25,907
-0.06(-0.72%)
Oct 10, 2019
7.956
8.120
7.840
7.995
9,645
+0.02(+0.19%)
Oct 09, 2019
8.400
8.400
7.840
7.980
25,145
-0.37(-4.39%)
Oct 08, 2019
8.120
8.392
7.909
8.347
20,202
+0.25(+3.08%)
Oct 07, 2019
8.400
8.400
7.840
8.098
28,560
-0.11(-1.30%)
Oct 04, 2019
7.980
8.295
7.703
8.204
47,342
+0.50(+6.55%)
Oct 03, 2019
7.560
7.980
7.560
7.700
28,425
+0.28(+3.77%)
Oct 02, 2019
7.980
7.980
7.280
7.420
29,069
-0.56(-7.02%)
Oct 01, 2019
8.205
8.259
7.714
7.980
23,117
-0.26(-3.13%)
Sep 30, 2019
8.663
8.999
7.983
8.238
24,017
-0.37(-4.33%)
Sep 27, 2019
8.704
8.820
8.400
8.610
14,064
+0.02(+0.23%)
Sep 26, 2019
8.894
9.237
8.400
8.590
24,909
-0.30(-3.37%)
Sep 25, 2019
8.820
9.100
8.820
8.890
14,069
-0.21(-2.31%)
Sep 24, 2019
9.799
9.799
8.568
9.100
31,573
-0.42(-4.41%)
Sep 23, 2019
9.605
10.36
9.394
9.520
42,198
-0.14(-1.45%)
Sep 20, 2019
9.380
9.660
9.247
9.660
33,721
+0.30(+3.20%)
Sep 19, 2019
9.380
9.590
9.310
9.360
39,927
-0.02(-0.21%)
Sep 18, 2019
9.520
9.660
9.240
9.380
19,578
+0.07(+0.75%)
Sep 17, 2019
9.394
9.517
9.275
9.310
21,602
-0.07(-0.73%)
Sep 16, 2019
9.264
9.520
9.240
9.379
18,901
+0.11(+1.24%)
Sep 13, 2019
9.310
9.621
9.240
9.264
27,464
+0.02(+0.26%)
Sep 12, 2019
9.520
9.660
9.240
9.240
21,165
-0.27(-2.86%)
Sep 11, 2019
9.531
9.765
9.170
9.512
21,517
+0.22(+2.37%)
Sep 10, 2019
9.100
9.646
8.926
9.292
16,789
+0.17(+1.81%)
Sep 09, 2019
9.380
9.583
8.848
9.127
29,069
-0.26(-2.80%)
Sep 06, 2019
9.520
9.771
9.366
9.390
15,642
-0.14(-1.50%)
Sep 05, 2019
9.520
9.771
9.275
9.533
36,021
+0.01(+0.13%)
Sep 04, 2019
9.520
9.799
9.450
9.520
12,694
-0.10(-1.02%)
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.