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
Aptorum Group Ltd Cl A
(NQ:
APM
)
4.750
-0.350 (-6.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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, 2023
2.210
2.320
2.110
2.160
47,891
-0.16(-6.90%)
Aug 30, 2023
2.310
2.350
2.100
2.320
58,770
+0.01(+0.43%)
Aug 29, 2023
2.010
2.320
2.010
2.310
97,725
+0.29(+14.36%)
Aug 28, 2023
2.080
2.160
1.900
2.020
232,681
-0.18(-8.18%)
Aug 25, 2023
1.830
2.930
1.830
2.200
8,505,795
+0.44(+25.00%)
Aug 24, 2023
1.780
1.780
1.760
1.760
589
-0.05(-2.76%)
Aug 23, 2023
1.720
1.810
1.720
1.810
1,534
-0.03(-1.63%)
Aug 22, 2023
1.960
1.960
1.840
1.840
1,243
-0.03(-1.60%)
Aug 21, 2023
1.940
1.950
1.860
1.870
5,510
+0.01(+0.54%)
Aug 18, 2023
1.840
1.870
1.820
1.860
2,177
+0.02(+1.14%)
Aug 17, 2023
1.790
1.900
1.790
1.839
3,608
-0.00(-0.05%)
Aug 16, 2023
1.833
1.840
1.833
1.840
866
-0.07(-3.66%)
Aug 15, 2023
1.910
1.910
1.720
1.910
12,360
-0.03(-1.55%)
Aug 14, 2023
1.990
2.010
1.927
1.940
10,902
-0.05(-2.42%)
Aug 11, 2023
1.980
1.997
1.933
1.988
3,760
+0.06(+3.02%)
Aug 10, 2023
2.050
2.090
1.929
1.930
11,956
-0.05(-2.53%)
Aug 09, 2023
1.840
1.980
1.830
1.980
8,252
+0.06(+3.13%)
Aug 08, 2023
1.910
1.920
1.900
1.920
4,664
+0.00(+0.00%)
Aug 07, 2023
1.870
1.920
1.870
1.920
1,944
+0.07(+3.78%)
Aug 04, 2023
1.890
1.930
1.830
1.850
4,146
-0.04(-2.12%)
Aug 03, 2023
1.970
1.970
1.850
1.890
3,437
-0.01(-0.53%)
Aug 02, 2023
1.950
1.950
1.860
1.900
6,396
+0.02(+1.06%)
Aug 01, 2023
2.000
2.000
1.880
1.880
7,932
-0.12(-6.00%)
Jul 31, 2023
2.080
2.095
2.000
2.000
21,077
-0.02(-1.23%)
Jul 28, 2023
2.000
2.050
2.000
2.025
26,423
+0.02(+1.25%)
Jul 27, 2023
2.060
2.060
2.000
2.000
6,157
-0.04(-1.96%)
Jul 26, 2023
2.060
2.120
2.030
2.040
10,663
+0.02(+0.99%)
Jul 25, 2023
2.060
2.100
2.020
2.020
12,896
+0.00(+0.00%)
Jul 24, 2023
2.050
2.079
2.000
2.020
10,629
-0.01(-0.49%)
Jul 21, 2023
2.080
2.080
2.020
2.030
3,385
-0.01(-0.49%)
Jul 20, 2023
2.210
2.210
2.000
2.040
13,139
-0.07(-3.33%)
Jul 19, 2023
2.340
2.340
2.110
2.110
20,738
-0.13(-5.79%)
Jul 18, 2023
2.270
2.330
2.240
2.240
9,474
-0.08(-3.45%)
Jul 17, 2023
2.420
2.430
2.260
2.320
15,430
-0.10(-4.14%)
Jul 14, 2023
2.520
2.520
2.400
2.420
9,622
-0.04(-1.62%)
Jul 13, 2023
2.500
2.509
2.400
2.460
29,044
-0.09(-3.53%)
Jul 12, 2023
2.600
2.600
2.420
2.550
10,479
+0.02(+0.79%)
Jul 11, 2023
2.600
2.666
2.505
2.530
12,879
-0.10(-3.80%)
Jul 10, 2023
2.790
2.790
2.600
2.630
9,626
-0.13(-4.71%)
Jul 07, 2023
2.830
2.830
2.760
2.760
1,096
-0.07(-2.47%)
Jul 06, 2023
2.810
2.830
2.760
2.830
4,136
+0.02(+0.72%)
Jul 05, 2023
2.760
2.820
2.760
2.810
8,392
-0.03(-0.89%)
Jul 03, 2023
2.740
2.835
2.650
2.835
3,236
+0.13(+5.00%)
Jun 30, 2023
2.660
2.700
2.660
2.700
944
+0.04(+1.50%)
Jun 29, 2023
2.600
2.752
2.600
2.660
3,971
-0.08(-2.92%)
Jun 28, 2023
2.590
2.740
2.590
2.740
2,864
+0.07(+2.62%)
Jun 27, 2023
2.610
2.670
2.500
2.670
5,263
-0.01(-0.37%)
Jun 26, 2023
2.620
2.680
2.620
2.680
6,498
-0.12(-4.29%)
Jun 23, 2023
2.730
2.800
2.670
2.800
22,617
+0.08(+2.94%)
Jun 22, 2023
2.770
2.780
2.672
2.720
5,321
-0.03(-1.09%)
Jun 21, 2023
2.820
2.880
2.630
2.750
15,892
-0.07(-2.48%)
Jun 20, 2023
2.800
2.846
2.700
2.820
15,052
-0.00(-0.00%)
Jun 16, 2023
2.850
2.940
2.820
2.820
24,331
-0.06(-2.03%)
Jun 15, 2023
2.950
2.990
2.847
2.878
20,040
+0.02(+0.65%)
Jun 14, 2023
3.000
3.000
2.765
2.860
10,330
-0.13(-4.35%)
Jun 13, 2023
2.800
3.040
2.800
2.990
7,481
+0.02(+0.67%)
Jun 12, 2023
2.830
2.990
2.830
2.970
12,018
-0.02(-0.67%)
Jun 09, 2023
3.050
3.070
2.710
2.990
25,257
-0.11(-3.55%)
Jun 08, 2023
2.950
3.100
2.950
3.100
11,385
+0.10(+3.33%)
Jun 07, 2023
2.950
3.202
2.940
3.000
24,983
+0.06(+2.04%)
Jun 06, 2023
2.820
2.940
2.740
2.940
51,836
+0.11(+3.89%)
Jun 05, 2023
2.880
3.010
2.810
2.830
60,235
-0.18(-5.98%)
Jun 02, 2023
3.060
3.350
2.930
3.010
36,959
-0.07(-2.27%)
Jun 01, 2023
3.090
3.090
3.010
3.080
3,011
-0.06(-1.91%)
May 31, 2023
3.060
3.145
3.060
3.140
5,010
+0.04(+1.29%)
May 30, 2023
3.110
3.190
3.050
3.100
9,247
-0.08(-2.52%)
May 26, 2023
3.390
3.540
3.000
3.180
17,220
-0.26(-7.56%)
May 25, 2023
3.320
3.480
3.320
3.440
3,722
+0.06(+1.78%)
May 24, 2023
3.410
3.550
3.252
3.380
37,623
-0.26(-7.14%)
May 23, 2023
3.620
3.730
3.520
3.640
19,518
-0.04(-1.09%)
May 22, 2023
3.650
3.760
3.580
3.680
58,724
-0.02(-0.54%)
May 19, 2023
3.760
3.829
3.590
3.700
90,340
-0.13(-3.52%)
May 18, 2023
3.530
3.944
3.360
3.835
95,006
+0.19(+5.07%)
May 17, 2023
3.630
3.790
3.630
3.650
26,851
-0.05(-1.35%)
May 16, 2023
3.610
3.890
3.530
3.700
56,271
+0.02(+0.54%)
May 15, 2023
3.360
3.710
3.360
3.680
26,480
+0.25(+7.29%)
May 12, 2023
3.380
3.600
3.310
3.430
38,570
-0.12(-3.38%)
May 11, 2023
3.640
3.720
3.479
3.550
12,092
-0.17(-4.57%)
May 10, 2023
3.200
3.720
3.110
3.720
60,898
+0.22(+6.29%)
May 09, 2023
3.270
3.515
3.010
3.500
109,526
-0.14(-3.85%)
May 08, 2023
4.350
4.440
3.540
3.640
172,681
-1.71(-31.96%)
May 05, 2023
4.440
5.790
4.400
5.350
621,368
+0.54(+11.23%)
May 04, 2023
4.610
5.610
4.410
4.810
593,047
-0.92(-16.06%)
May 03, 2023
6.580
9.000
4.400
5.730
14,150,899
+2.84(+98.29%)
May 02, 2023
2.660
2.890
2.541
2.890
3,214,806
+0.22(+8.23%)
May 01, 2023
2.800
2.800
2.437
2.670
9,595
+0.14(+5.53%)
Apr 28, 2023
2.670
2.770
2.400
2.530
7,749
-0.31(-10.92%)
Apr 27, 2023
2.800
2.840
2.710
2.840
1,084
-0.06(-2.07%)
Apr 26, 2023
2.580
2.910
2.575
2.900
20,406
+0.13(+4.69%)
Apr 25, 2023
2.910
2.910
2.680
2.770
1,804
-0.17(-5.78%)
Apr 24, 2023
2.770
2.990
2.730
2.940
3,264
+0.17(+6.14%)
Apr 21, 2023
2.760
2.880
2.750
2.770
8,866
-0.15(-4.97%)
Apr 20, 2023
3.040
3.040
2.710
2.915
13,970
+0.06(+1.92%)
Apr 19, 2023
3.030
3.090
2.830
2.860
12,221
-0.20(-6.54%)
Apr 18, 2023
3.000
3.750
2.720
3.060
172,037
-0.09(-2.94%)
Apr 17, 2023
2.810
3.200
2.778
3.153
7,122
+0.60(+23.64%)
Apr 14, 2023
2.750
3.220
2.550
2.550
15,706
+0.13(+5.40%)
Apr 13, 2023
2.464
2.464
2.410
2.419
2,647
+0.10(+4.51%)
Apr 12, 2023
2.350
2.420
2.300
2.315
1,782
-0.04(-1.91%)
Apr 11, 2023
2.434
2.453
2.360
2.360
2,685
+0.01(+0.43%)
Apr 10, 2023
2.450
2.450
2.300
2.350
842
-0.10(-4.13%)
Apr 06, 2023
2.465
2.465
2.350
2.451
1,990
-0.05(-1.95%)
Apr 05, 2023
2.650
2.650
2.500
2.500
7,682
-0.21(-7.76%)
Apr 04, 2023
2.580
3.020
2.580
2.710
1,788
+0.03(+1.13%)
Apr 03, 2023
2.750
2.750
2.502
2.680
5,720
-0.00(-0.12%)
Mar 31, 2023
2.650
3.125
2.580
2.683
3,341
-0.06(-2.24%)
Mar 30, 2023
2.840
2.849
2.640
2.744
2,616
-0.24(-7.90%)
Mar 29, 2023
3.210
3.350
2.780
2.980
17,216
-0.37(-11.04%)
Mar 28, 2023
3.290
3.390
3.200
3.350
10,485
+0.10(+3.08%)
Mar 27, 2023
3.000
3.300
3.000
3.250
11,025
+0.29(+9.66%)
Mar 24, 2023
2.860
3.057
2.830
2.964
17,924
+0.09(+3.07%)
Mar 23, 2023
2.600
2.900
2.600
2.875
2,230
+0.20(+7.29%)
Mar 22, 2023
2.460
3.000
2.400
2.680
30,348
+0.33(+14.04%)
Mar 21, 2023
2.350
2.350
2.350
2.350
566
+0.01(+0.43%)
Mar 20, 2023
2.400
2.500
2.340
2.340
3,539
-0.08(-3.46%)
Mar 17, 2023
2.310
2.424
2.310
2.424
898
+0.03(+1.42%)
Mar 16, 2023
2.370
2.390
2.307
2.390
2,049
-0.04(-1.65%)
Mar 15, 2023
2.620
2.802
2.430
2.430
3,511
-0.35(-12.73%)
Mar 14, 2023
3.000
3.000
2.784
2.784
493
+0.16(+6.27%)
Mar 13, 2023
2.620
2.620
2.620
2.620
1,101
-0.13(-4.56%)
Mar 10, 2023
2.690
2.745
2.610
2.745
1,660
-0.06(-2.30%)
Mar 09, 2023
2.790
2.830
2.700
2.810
7,368
+0.01(+0.36%)
Mar 08, 2023
3.170
3.170
2.790
2.800
5,052
-0.45(-13.85%)
Mar 07, 2023
3.250
3.250
3.250
3.250
1,080
+0.17(+5.52%)
Mar 06, 2023
3.400
3.450
3.080
3.080
9,448
-0.43(-12.25%)
Mar 03, 2023
3.590
3.590
3.300
3.510
27,554
-0.08(-2.23%)
Mar 02, 2023
3.570
3.648
3.260
3.590
7,026
+0.33(+10.12%)
Mar 01, 2023
3.270
3.370
3.249
3.260
9,956
-0.02(-0.54%)
Feb 28, 2023
3.250
3.350
3.130
3.278
11,902
+0.01(+0.24%)
Feb 27, 2023
3.600
3.600
3.210
3.270
7,367
-0.33(-9.17%)
Feb 24, 2023
3.760
3.760
3.540
3.600
2,768
-0.05(-1.37%)
Feb 23, 2023
3.650
3.839
3.650
3.650
2,796
-0.05(-1.35%)
Feb 22, 2023
3.660
3.731
3.660
3.700
2,909
+0.04(+1.09%)
Feb 21, 2023
3.660
3.660
3.660
3.660
644
-0.06(-1.74%)
Feb 17, 2023
3.780
3.790
3.611
3.725
3,800
-0.07(-1.97%)
Feb 16, 2023
3.850
3.857
3.620
3.800
6,474
+0.03(+0.79%)
Feb 15, 2023
3.700
3.770
3.660
3.770
3,229
+0.13(+3.58%)
Feb 14, 2023
3.815
3.842
3.640
3.640
8,114
-0.24(-6.19%)
Feb 13, 2023
3.590
3.980
3.420
3.880
26,169
+0.28(+7.78%)
Feb 10, 2023
3.840
3.840
3.600
3.600
8,425
-0.24(-6.25%)
Feb 09, 2023
4.050
4.050
3.770
3.840
43,767
-0.25(-6.11%)
Feb 08, 2023
4.205
4.300
4.050
4.090
15,923
-0.01(-0.30%)
Feb 07, 2023
3.950
4.420
3.950
4.103
62,355
+0.19(+4.92%)
Feb 06, 2023
4.390
4.390
3.900
3.910
24,096
-0.51(-11.54%)
Feb 03, 2023
4.330
4.640
4.330
4.420
5,574
-0.02(-0.45%)
Feb 02, 2023
4.950
4.950
4.325
4.440
49,612
-0.48(-9.76%)
Feb 01, 2023
4.900
5.000
4.800
4.920
8,890
-0.08(-1.60%)
Jan 31, 2023
4.845
5.050
4.845
5.000
5,979
-0.09(-1.77%)
Jan 30, 2023
5.070
5.530
5.070
5.090
15,864
-0.03(-0.59%)
Jan 27, 2023
5.256
5.256
5.100
5.120
5,487
-0.01(-0.19%)
Jan 26, 2023
5.950
6.430
5.130
5.130
26,355
-0.28(-5.18%)
Jan 25, 2023
5.500
6.000
5.396
5.410
16,691
-0.07(-1.28%)
Jan 24, 2023
5.360
5.800
5.320
5.480
34,868
-0.03(-0.54%)
Jan 23, 2023
5.220
5.920
5.150
5.510
37,851
-0.09(-1.61%)
Jan 20, 2023
5.500
6.500
5.122
5.600
22,875
-0.10(-1.75%)
Jan 19, 2023
5.600
5.800
5.101
5.700
3,784
+0.30(+5.56%)
Jan 18, 2023
5.620
5.989
5.118
5.400
8,372
+0.10(+1.89%)
Jan 17, 2023
5.400
5.900
5.100
5.300
3,687
-0.10(-1.85%)
Jan 13, 2023
5.900
5.920
5.150
5.400
6,533
-0.40(-6.90%)
Jan 12, 2023
5.600
5.920
5.400
5.800
1,202
+0.20(+3.57%)
Jan 11, 2023
5.113
5.920
5.113
5.600
2,322
-0.10(-1.75%)
Jan 10, 2023
5.700
5.990
5.111
5.700
5,124
+0.90(+18.75%)
Jan 09, 2023
5.334
5.501
4.800
4.800
1,068
-0.70(-12.71%)
Jan 06, 2023
5.600
5.600
4.101
5.499
11,298
-0.10(-1.80%)
Jan 05, 2023
5.133
5.990
4.998
5.600
7,335
+0.10(+1.82%)
Jan 04, 2023
4.900
5.700
4.900
5.500
1,895
+0.40(+7.82%)
Jan 03, 2023
5.730
5.775
5.100
5.101
4,022
-0.40(-7.27%)
Dec 30, 2022
4.000
5.861
4.000
5.501
10,558
+1.28(+30.36%)
Dec 29, 2022
4.500
4.500
4.000
4.220
3,720
-0.28(-6.22%)
Dec 28, 2022
4.800
4.950
4.500
4.500
2,211
-0.50(-10.00%)
Dec 27, 2022
6.500
6.500
4.833
5.000
2,463
-1.50(-23.08%)
Dec 23, 2022
5.883
6.500
5.590
6.500
3,495
+0.60(+10.17%)
Dec 22, 2022
5.800
6.400
5.240
5.900
639
+0.40(+7.31%)
Dec 21, 2022
4.700
5.500
4.609
5.498
3,990
+0.80(+16.98%)
Dec 20, 2022
4.700
5.500
4.500
4.700
4,748
-0.34(-6.76%)
Dec 19, 2022
5.584
5.584
4.620
5.041
4,364
-0.28(-5.23%)
Dec 16, 2022
5.000
5.319
5.000
5.319
4,333
+0.32(+6.38%)
Dec 15, 2022
5.030
5.031
4.660
5.000
1,850
-0.16(-3.14%)
Dec 14, 2022
5.169
5.290
4.553
5.162
2,457
-0.04(-0.73%)
Dec 13, 2022
5.000
5.300
4.400
5.200
8,102
+0.23(+4.54%)
Dec 12, 2022
5.200
5.342
4.500
4.974
11,042
+0.07(+1.41%)
Dec 09, 2022
4.277
5.100
4.277
4.905
4,215
-0.19(-3.82%)
Dec 08, 2022
5.000
5.236
5.000
5.100
335
+0.10(+2.00%)
Dec 07, 2022
4.900
5.307
4.900
5.000
419
+0.07(+1.40%)
Dec 06, 2022
5.238
5.500
4.931
4.931
1,957
-0.56(-10.26%)
Dec 05, 2022
6.100
6.621
5.375
5.495
9,424
-0.50(-8.40%)
Dec 02, 2022
5.986
6.000
5.410
5.999
897
+0.26(+4.53%)
Dec 01, 2022
5.510
6.000
5.401
5.739
5,934
+0.19(+3.42%)
Nov 30, 2022
5.100
5.560
4.800
5.549
1,761
+0.23(+4.28%)
Nov 29, 2022
5.300
5.600
5.030
5.321
13,845
-0.02(-0.41%)
Nov 28, 2022
5.670
5.670
5.343
5.343
1,194
-0.06(-1.06%)
Nov 25, 2022
5.109
5.416
5.005
5.400
5,534
-0.02(-0.31%)
Nov 23, 2022
5.400
5.999
5.033
5.417
7,994
-0.28(-4.98%)
Nov 22, 2022
6.607
6.873
5.400
5.701
6,105
-0.32(-5.27%)
Nov 21, 2022
6.301
6.301
6.006
6.018
639
-0.28(-4.48%)
Nov 18, 2022
6.200
6.688
6.053
6.300
3,480
-0.01(-0.17%)
Nov 17, 2022
6.657
6.750
6.034
6.311
4,702
-0.19(-2.91%)
Nov 16, 2022
6.500
6.968
6.301
6.500
4,465
-0.20(-2.99%)
Nov 15, 2022
6.500
7.086
6.500
6.700
647
+0.35(+5.53%)
Nov 14, 2022
6.404
6.511
6.200
6.349
940
-0.20(-3.05%)
Nov 11, 2022
7.018
7.200
6.300
6.549
2,378
-0.08(-1.15%)
Nov 10, 2022
6.799
7.200
6.500
6.625
1,558
+0.18(+2.84%)
Nov 09, 2022
6.305
6.958
6.125
6.442
4,992
-0.08(-1.27%)
Nov 08, 2022
6.200
7.221
6.200
6.525
4,975
+0.36(+5.89%)
Nov 07, 2022
6.800
6.800
6.145
6.162
3,726
-0.50(-7.45%)
Nov 04, 2022
7.000
7.500
6.300
6.658
10,259
-1.25(-15.81%)
Nov 03, 2022
6.700
8.956
6.300
7.908
45,385
+1.61(+25.52%)
Nov 02, 2022
6.800
7.300
6.300
6.300
3,986
-0.39(-5.80%)
Nov 01, 2022
7.393
7.393
6.323
6.688
360
+0.34(+5.34%)
Oct 31, 2022
6.179
6.500
6.179
6.349
1,540
+0.15(+2.34%)
Oct 28, 2022
6.480
6.480
6.100
6.204
3,815
-0.30(-4.55%)
Oct 27, 2022
6.400
7.300
6.010
6.500
4,484
-0.08(-1.14%)
Oct 26, 2022
6.002
7.300
6.002
6.575
6,626
+0.67(+11.25%)
Oct 25, 2022
6.220
6.250
5.756
5.910
7,128
-0.46(-7.28%)
Oct 24, 2022
7.000
7.000
6.089
6.374
6,185
-0.70(-9.93%)
Oct 21, 2022
7.600
7.800
6.700
7.077
6,479
-0.72(-9.25%)
Oct 20, 2022
7.600
7.980
7.600
7.798
689
+0.19(+2.47%)
Oct 19, 2022
7.985
8.100
7.500
7.610
1,272
-0.29(-3.67%)
Oct 18, 2022
8.001
8.185
7.774
7.900
1,682
-0.10(-1.25%)
Oct 17, 2022
8.022
9.017
7.000
8.000
6,388
-0.04(-0.53%)
Oct 14, 2022
8.270
8.270
7.600
8.043
2,353
+0.04(+0.55%)
Oct 13, 2022
8.200
8.354
7.800
7.999
3,986
-0.45(-5.34%)
Oct 12, 2022
8.635
8.635
8.368
8.450
1,218
+0.11(+1.34%)
Oct 11, 2022
9.000
9.200
8.100
8.338
3,998
-0.98(-10.48%)
Oct 10, 2022
9.000
9.760
8.590
9.314
1,348
+0.18(+2.02%)
Oct 07, 2022
9.829
9.829
8.900
9.130
15,873
+0.23(+2.58%)
Oct 06, 2022
11.00
11.40
8.600
8.900
26,131
-1.90(-17.59%)
Oct 05, 2022
10.60
11.30
10.60
10.80
10,378
-0.10(-0.92%)
Oct 04, 2022
11.60
11.71
10.80
10.90
2,047
-0.80(-6.84%)
Oct 03, 2022
11.40
12.10
11.00
11.70
10,371
+0.20(+1.74%)
Sep 30, 2022
12.30
12.70
11.20
11.50
14,806
-0.90(-7.26%)
Sep 29, 2022
12.90
12.90
12.10
12.40
1,730
-0.50(-3.88%)
Sep 28, 2022
12.30
13.00
12.10
12.90
15,658
+0.70(+5.74%)
Sep 27, 2022
11.90
12.66
11.90
12.20
24,163
+0.20(+1.67%)
Sep 26, 2022
11.50
12.20
11.50
12.00
17,485
+0.30(+2.56%)
Sep 23, 2022
11.50
12.20
11.04
11.70
11,509
+0.30(+2.63%)
Sep 22, 2022
13.10
13.60
11.30
11.40
8,402
-1.80(-13.64%)
Sep 21, 2022
14.60
14.60
12.80
13.20
25,253
-1.00(-7.04%)
Sep 20, 2022
13.80
14.90
13.80
14.20
22,249
+0.00(+0.00%)
Sep 19, 2022
14.10
14.90
13.70
14.20
6,932
+0.00(+0.00%)
Sep 16, 2022
14.70
15.00
14.00
14.20
4,399
-1.10(-7.19%)
Sep 15, 2022
14.80
15.70
14.80
15.30
38,936
+0.80(+5.52%)
Sep 14, 2022
14.90
15.25
14.20
14.50
7,617
-0.80(-5.23%)
Sep 13, 2022
14.30
15.77
14.20
15.30
21,340
+0.70(+4.79%)
Sep 12, 2022
14.10
15.10
14.10
14.60
10,410
+0.20(+1.39%)
Sep 09, 2022
14.00
14.50
13.90
14.40
4,034
+0.60(+4.35%)
Sep 08, 2022
13.90
14.20
13.60
13.80
2,857
+0.30(+2.22%)
Sep 07, 2022
12.98
13.80
12.98
13.50
528
+0.00(+0.00%)
Sep 06, 2022
13.60
14.40
13.20
13.50
5,277
-0.10(-0.74%)
Sep 02, 2022
14.20
14.70
13.60
13.60
5,601
-0.90(-6.21%)
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.