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
Mesoblast Ltd ADR
(NQ:
MESO
)
8.170
+0.010 (+0.12%)
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 (%)
Sep 30, 2019
6.930
6.930
6.930
0
+0.16(+2.36%)
Sep 27, 2019
6.810
6.810
6.710
6.770
17,400
-0.05(-0.73%)
Sep 26, 2019
6.750
6.850
6.750
6.820
16,467
+0.12(+1.79%)
Sep 25, 2019
6.690
6.760
6.660
6.700
22,576
+0.00(+0.00%)
Sep 24, 2019
6.900
6.900
6.657
6.700
24,852
-0.16(-2.33%)
Sep 23, 2019
6.870
6.950
6.850
6.860
19,237
+0.08(+1.18%)
Sep 20, 2019
6.950
6.980
6.760
6.780
30,300
-0.08(-1.09%)
Sep 19, 2019
6.890
6.890
6.660
6.855
121,662
-0.24(-3.45%)
Sep 18, 2019
7.370
7.370
7.060
7.100
64,673
-0.28(-3.79%)
Sep 17, 2019
7.500
7.500
7.220
7.380
78,785
-0.04(-0.54%)
Sep 16, 2019
7.300
7.590
7.300
7.420
81,359
+0.19(+2.63%)
Sep 13, 2019
7.000
7.350
7.000
7.230
111,700
+0.48(+7.11%)
Sep 12, 2019
6.680
6.800
6.620
6.750
89,544
+0.21(+3.21%)
Sep 11, 2019
6.290
6.653
6.250
6.540
239,788
+0.46(+7.57%)
Sep 10, 2019
5.750
6.140
5.720
6.080
435,232
+1.05(+20.87%)
Sep 09, 2019
5.018
5.080
5.000
5.030
23,675
-0.01(-0.20%)
Sep 06, 2019
5.040
5.100
4.980
5.040
47,400
+0.04(+0.80%)
Sep 05, 2019
5.050
5.060
4.970
5.000
24,711
+0.05(+1.01%)
Sep 04, 2019
4.850
4.950
4.820
4.950
15,011
+0.12(+2.48%)
Sep 03, 2019
4.850
4.870
4.790
4.830
29,692
-0.09(-1.83%)
Aug 30, 2019
5.070
5.070
4.850
4.920
34,700
-0.10(-1.99%)
Aug 29, 2019
5.050
5.120
5.010
5.020
20,834
+0.02(+0.40%)
Aug 28, 2019
4.976
5.055
4.950
5.000
19,842
+0.05(+1.01%)
Aug 27, 2019
5.030
5.063
4.900
4.950
46,360
+0.17(+3.45%)
Aug 26, 2019
4.770
4.805
4.740
4.785
12,382
+0.02(+0.31%)
Aug 23, 2019
4.820
4.920
4.760
4.770
24,300
-0.10(-2.05%)
Aug 22, 2019
4.960
4.960
4.860
4.870
5,706
-0.03(-0.61%)
Aug 21, 2019
4.950
4.950
4.900
4.900
5,300
-0.03(-0.61%)
Aug 20, 2019
4.920
5.040
4.920
4.930
10,235
-0.06(-1.20%)
Aug 19, 2019
4.980
5.050
4.920
4.990
18,246
+0.11(+2.25%)
Aug 16, 2019
4.800
4.889
4.800
4.880
25,300
+0.08(+1.67%)
Aug 15, 2019
4.840
4.860
4.780
4.800
28,228
-0.09(-1.84%)
Aug 14, 2019
5.100
5.100
4.860
4.890
39,857
-0.24(-4.68%)
Aug 13, 2019
5.120
5.160
5.090
5.130
16,660
+0.01(+0.20%)
Aug 12, 2019
5.030
5.240
4.979
5.120
77,788
-0.13(-2.48%)
Aug 09, 2019
5.070
5.350
5.050
5.250
76,600
+0.15(+2.94%)
Aug 08, 2019
4.820
5.160
4.820
5.100
51,580
+0.39(+8.28%)
Aug 07, 2019
4.685
4.728
4.685
4.710
1,466
+0.03(+0.64%)
Aug 06, 2019
4.750
4.750
4.580
4.680
35,964
-0.13(-2.70%)
Aug 05, 2019
5.120
5.120
4.800
4.810
61,020
-0.30(-5.87%)
Aug 02, 2019
5.136
5.210
5.051
5.110
28,500
-0.11(-2.11%)
Aug 01, 2019
5.150
5.260
5.150
5.220
24,633
+0.07(+1.36%)
Jul 31, 2019
5.190
5.260
5.080
5.150
36,801
-0.03(-0.68%)
Jul 30, 2019
5.250
5.260
5.090
5.185
22,932
-0.03(-0.48%)
Jul 29, 2019
5.240
5.311
5.210
5.210
13,912
-0.19(-3.52%)
Jul 26, 2019
5.350
5.400
5.341
5.400
13,400
+0.01(+0.19%)
Jul 25, 2019
5.380
5.400
5.300
5.390
17,649
+0.09(+1.70%)
Jul 24, 2019
5.190
5.300
5.160
5.300
29,503
-0.07(-1.30%)
Jul 23, 2019
5.240
5.420
5.240
5.370
28,217
+0.09(+1.70%)
Jul 22, 2019
5.290
5.316
5.270
5.280
17,134
+0.03(+0.57%)
Jul 19, 2019
5.230
5.260
5.200
5.250
10,700
+0.01(+0.19%)
Jul 18, 2019
5.200
5.265
5.200
5.240
10,069
-0.01(-0.19%)
Jul 17, 2019
5.320
5.320
5.211
5.250
16,614
-0.10(-1.87%)
Jul 16, 2019
5.330
5.380
5.270
5.350
15,581
+0.01(+0.19%)
Jul 15, 2019
5.000
5.420
5.000
5.340
56,661
+0.54(+11.25%)
Jul 12, 2019
5.370
5.370
4.800
4.800
172,400
-0.62(-11.44%)
Jul 11, 2019
5.320
5.450
5.320
5.420
22,418
+0.07(+1.31%)
Jul 10, 2019
5.440
5.470
5.321
5.350
35,527
+0.07(+1.33%)
Jul 09, 2019
5.610
5.630
5.260
5.280
536,452
-0.23(-4.17%)
Jul 08, 2019
5.390
5.590
5.390
5.510
68,341
+0.18(+3.38%)
Jul 05, 2019
5.120
5.390
5.120
5.330
61,000
+0.12(+2.30%)
Jul 03, 2019
5.090
5.240
5.077
5.210
8,400
+0.16(+3.20%)
Jul 02, 2019
5.050
5.140
5.020
5.048
19,606
-0.00(-0.03%)
Jul 01, 2019
5.250
5.250
5.010
5.050
50,644
-0.26(-4.90%)
Jun 28, 2019
5.160
5.353
5.160
5.310
47,400
+0.26(+5.15%)
Jun 27, 2019
5.030
5.050
5.000
5.050
40,082
-0.05(-0.98%)
Jun 26, 2019
5.300
5.300
5.020
5.100
97,241
-0.50(-8.93%)
Jun 25, 2019
4.960
6.030
4.930
5.600
242,438
+0.60(+12.00%)
Jun 24, 2019
4.990
5.325
4.900
5.000
26,257
+0.32(+6.84%)
Jun 21, 2019
4.730
4.870
4.640
4.680
63,100
+0.01(+0.21%)
Jun 20, 2019
4.780
4.840
4.660
4.670
20,804
-0.08(-1.68%)
Jun 19, 2019
4.830
4.880
4.670
4.750
42,152
-0.13(-2.66%)
Jun 18, 2019
4.900
4.900
4.770
4.880
39,309
-0.05(-1.07%)
Jun 17, 2019
5.070
5.242
4.890
4.933
13,781
-0.14(-2.71%)
Jun 14, 2019
5.160
5.280
5.000
5.070
9,500
-0.05(-0.98%)
Jun 13, 2019
5.180
5.180
5.026
5.120
6,724
-0.11(-2.10%)
Jun 12, 2019
5.170
5.230
5.150
5.230
8,174
+0.04(+0.77%)
Jun 11, 2019
5.180
5.360
5.160
5.190
13,625
+0.06(+1.17%)
Jun 10, 2019
5.100
5.166
5.077
5.130
9,981
+0.03(+0.59%)
Jun 07, 2019
5.020
5.120
5.010
5.100
18,500
+0.07(+1.49%)
Jun 06, 2019
5.139
5.139
5.025
5.025
1,417
-0.09(-1.86%)
Jun 05, 2019
5.130
5.160
5.036
5.120
12,125
+0.08(+1.59%)
Jun 04, 2019
5.010
5.135
5.000
5.040
16,505
+0.15(+3.07%)
Jun 03, 2019
4.830
4.920
4.804
4.890
13,222
+0.14(+2.95%)
May 31, 2019
5.150
5.150
4.750
4.750
61,600
-0.25(-5.00%)
May 30, 2019
5.010
5.060
5.000
5.000
10,799
-0.02(-0.40%)
May 29, 2019
5.050
5.070
5.000
5.020
14,701
-0.20(-3.83%)
May 28, 2019
5.130
5.220
5.100
5.220
6,974
+0.14(+2.76%)
May 24, 2019
5.110
5.160
5.060
5.080
8,300
+0.02(+0.40%)
May 23, 2019
5.160
5.160
5.010
5.060
15,445
-0.05(-0.98%)
May 22, 2019
5.220
5.280
5.110
5.110
13,917
+0.01(+0.20%)
May 21, 2019
5.130
5.210
5.100
5.100
18,699
-0.05(-0.97%)
May 20, 2019
5.180
5.230
5.120
5.150
22,846
-0.02(-0.39%)
May 17, 2019
5.130
5.200
5.104
5.170
18,600
-0.02(-0.39%)
May 16, 2019
5.250
5.341
5.150
5.190
40,819
-0.07(-1.33%)
May 15, 2019
5.250
5.310
5.200
5.260
26,228
-0.04(-0.75%)
May 14, 2019
5.260
5.415
5.260
5.300
34,791
-0.04(-0.69%)
May 13, 2019
5.450
5.450
5.310
5.337
13,832
-0.12(-2.26%)
May 10, 2019
5.350
5.460
5.320
5.460
9,400
+0.07(+1.30%)
May 09, 2019
5.390
5.440
5.264
5.390
41,579
+0.02(+0.37%)
May 08, 2019
5.350
5.370
5.290
5.370
19,857
+0.00(+0.00%)
May 07, 2019
5.470
5.480
5.350
5.370
28,916
-0.21(-3.76%)
May 06, 2019
5.390
5.620
5.390
5.580
10,427
+0.06(+1.09%)
May 03, 2019
5.550
5.590
5.490
5.520
6,300
+0.06(+1.10%)
May 02, 2019
5.650
5.690
5.340
5.460
59,769
-0.19(-3.36%)
May 01, 2019
5.850
5.850
5.650
5.650
19,907
-0.22(-3.83%)
Apr 30, 2019
6.000
6.000
5.800
5.875
71,877
-0.00(-0.09%)
Apr 29, 2019
5.670
5.920
5.670
5.880
75,891
+0.25(+4.49%)
Apr 26, 2019
5.570
5.650
5.490
5.628
89,300
+0.12(+2.13%)
Apr 25, 2019
5.480
5.510
5.410
5.510
44,571
+0.03(+0.55%)
Apr 24, 2019
5.550
5.550
5.410
5.480
51,964
-0.03(-0.54%)
Apr 23, 2019
5.470
5.530
5.430
5.510
30,534
+0.06(+1.10%)
Apr 22, 2019
5.580
5.580
5.280
5.450
39,339
-0.07(-1.27%)
Apr 18, 2019
5.670
5.670
5.450
5.520
66,800
+0.03(+0.55%)
Apr 17, 2019
5.850
5.850
5.490
5.490
39,709
-0.25(-4.36%)
Apr 16, 2019
5.750
5.970
5.720
5.740
105,676
+0.00(+0.00%)
Apr 15, 2019
5.560
5.860
5.560
5.740
64,976
+0.22(+3.99%)
Apr 12, 2019
5.450
5.530
5.350
5.520
37,300
+0.20(+3.76%)
Apr 11, 2019
5.410
5.500
5.290
5.320
21,048
-0.19(-3.45%)
Apr 10, 2019
5.520
5.540
5.460
5.510
29,314
+0.09(+1.66%)
Apr 09, 2019
5.570
5.570
5.300
5.420
68,100
-0.10(-1.81%)
Apr 08, 2019
5.300
5.550
5.300
5.520
56,856
+0.32(+6.15%)
Apr 05, 2019
5.230
5.300
5.158
5.200
39,800
-0.06(-1.14%)
Apr 04, 2019
5.390
5.390
5.156
5.260
92,891
-0.22(-4.00%)
Apr 03, 2019
5.600
5.600
5.350
5.479
56,509
-0.13(-2.34%)
Apr 02, 2019
5.670
5.735
5.570
5.610
69,517
+0.03(+0.54%)
Apr 01, 2019
5.280
5.655
5.280
5.580
117,562
+0.33(+6.29%)
Mar 29, 2019
5.110
5.310
5.110
5.250
83,600
+0.11(+2.14%)
Mar 28, 2019
5.070
5.140
4.950
5.140
60,439
+0.14(+2.80%)
Mar 27, 2019
5.010
5.029
4.950
5.000
73,227
-0.14(-2.72%)
Mar 26, 2019
4.870
5.140
4.870
5.140
76,101
+0.29(+5.98%)
Mar 25, 2019
5.030
5.030
4.850
4.850
67,040
+0.00(+0.00%)
Mar 22, 2019
4.930
4.943
4.800
4.850
64,700
-0.01(-0.21%)
Mar 21, 2019
4.980
4.980
4.761
4.860
52,302
+0.07(+1.46%)
Mar 20, 2019
4.990
4.990
4.650
4.790
143,746
-0.43(-8.24%)
Mar 19, 2019
5.370
5.530
5.150
5.220
157,922
+0.05(+0.97%)
Mar 18, 2019
4.640
5.250
4.640
5.170
340,050
+0.79(+18.04%)
Mar 15, 2019
4.500
4.500
4.380
4.380
73,900
+0.08(+1.86%)
Mar 14, 2019
4.400
4.400
4.300
4.300
52,631
-0.14(-3.15%)
Mar 13, 2019
4.320
4.550
4.300
4.440
101,292
+0.12(+2.78%)
Mar 12, 2019
4.270
4.370
4.170
4.320
68,923
+0.10(+2.37%)
Mar 11, 2019
4.250
4.280
4.200
4.220
50,081
-0.03(-0.71%)
Mar 08, 2019
4.250
4.270
4.180
4.250
14,400
+0.00(+0.00%)
Mar 07, 2019
4.280
4.300
4.210
4.250
23,886
+0.01(+0.24%)
Mar 06, 2019
4.380
4.380
4.190
4.240
34,495
-0.11(-2.53%)
Mar 05, 2019
4.320
4.425
4.280
4.350
25,390
+0.09(+2.11%)
Mar 04, 2019
4.330
4.330
4.230
4.260
28,648
-0.07(-1.62%)
Mar 01, 2019
4.480
4.610
4.330
4.330
36,400
-0.05(-1.14%)
Feb 28, 2019
4.580
4.580
4.350
4.380
41,489
-0.25(-5.40%)
Feb 27, 2019
4.660
4.660
4.540
4.630
31,003
-0.03(-0.64%)
Feb 26, 2019
4.510
4.787
4.470
4.660
81,106
+0.14(+3.10%)
Feb 25, 2019
4.610
4.640
4.500
4.520
81,874
+0.08(+1.80%)
Feb 22, 2019
4.220
4.480
4.210
4.440
75,000
+0.25(+5.97%)
Feb 21, 2019
4.320
4.320
4.150
4.190
70,428
-0.07(-1.64%)
Feb 20, 2019
4.370
4.370
4.250
4.260
65,969
+0.06(+1.43%)
Feb 19, 2019
4.360
4.360
4.150
4.200
43,751
-0.03(-0.71%)
Feb 15, 2019
4.210
4.310
4.200
4.230
10,600
+0.00(+0.00%)
Feb 14, 2019
4.200
4.250
4.180
4.230
19,735
-0.04(-0.94%)
Feb 13, 2019
4.260
4.300
4.200
4.270
39,354
+0.05(+1.18%)
Feb 12, 2019
4.253
4.253
4.140
4.220
22,834
+0.02(+0.48%)
Feb 11, 2019
4.330
4.330
4.180
4.200
37,970
-0.07(-1.64%)
Feb 08, 2019
4.140
4.270
4.140
4.270
26,100
+0.05(+1.18%)
Feb 07, 2019
4.310
4.310
4.180
4.220
24,787
-0.04(-0.94%)
Feb 06, 2019
4.460
4.460
4.255
4.260
54,755
-0.06(-1.41%)
Feb 05, 2019
4.300
4.470
4.245
4.321
66,777
+0.01(+0.26%)
Feb 04, 2019
4.440
4.440
4.250
4.310
37,971
-0.13(-2.93%)
Feb 01, 2019
4.450
4.480
4.220
4.440
43,900
+0.03(+0.68%)
Jan 31, 2019
4.490
4.570
4.400
4.410
55,146
-0.13(-2.86%)
Jan 30, 2019
4.580
4.710
4.441
4.540
64,903
-0.04(-0.87%)
Jan 29, 2019
4.580
4.650
4.480
4.580
16,208
-0.02(-0.43%)
Jan 28, 2019
4.690
4.757
4.560
4.600
54,028
-0.14(-2.95%)
Jan 25, 2019
4.690
4.780
4.610
4.740
44,900
+0.03(+0.64%)
Jan 24, 2019
4.730
4.780
4.704
4.710
7,843
-0.07(-1.46%)
Jan 23, 2019
4.770
4.900
4.720
4.780
18,749
+0.09(+1.92%)
Jan 22, 2019
4.690
4.770
4.620
4.690
20,702
-0.03(-0.64%)
Jan 18, 2019
4.870
4.940
4.700
4.720
39,900
-0.06(-1.26%)
Jan 17, 2019
4.800
4.800
4.550
4.780
19,183
-0.04(-0.83%)
Jan 16, 2019
4.760
4.960
4.760
4.820
38,447
+0.12(+2.55%)
Jan 15, 2019
4.720
4.737
4.650
4.700
21,609
-0.01(-0.21%)
Jan 14, 2019
4.680
4.770
4.600
4.710
16,501
-0.07(-1.46%)
Jan 11, 2019
4.690
4.800
4.650
4.780
16,200
+0.16(+3.46%)
Jan 10, 2019
4.800
4.810
4.610
4.620
39,969
-0.26(-5.33%)
Jan 09, 2019
4.930
4.950
4.840
4.880
31,258
+0.02(+0.41%)
Jan 08, 2019
4.800
4.910
4.770
4.860
15,160
+0.10(+2.10%)
Jan 07, 2019
4.750
4.920
4.700
4.760
55,017
+0.06(+1.28%)
Jan 04, 2019
4.550
4.760
4.500
4.700
47,700
+0.17(+3.75%)
Jan 03, 2019
4.450
4.530
4.300
4.530
47,466
+0.04(+0.89%)
Jan 02, 2019
4.300
4.600
4.274
4.490
71,040
+0.37(+8.98%)
Dec 31, 2018
4.140
4.200
3.960
4.120
82,100
+0.17(+4.30%)
Dec 28, 2018
3.900
4.240
3.900
3.950
183,000
+0.35(+9.72%)
Dec 27, 2018
3.750
3.800
3.498
3.600
49,157
+0.00(+0.00%)
Dec 26, 2018
3.500
3.650
3.500
3.600
72,277
+0.06(+1.69%)
Dec 24, 2018
3.350
3.600
3.350
3.540
22,300
+0.03(+0.85%)
Dec 21, 2018
3.700
3.760
3.470
3.510
53,500
-0.24(-6.40%)
Dec 20, 2018
3.830
3.856
3.600
3.750
44,577
-0.16(-4.09%)
Dec 19, 2018
3.990
4.040
3.830
3.910
31,066
+0.08(+2.09%)
Dec 18, 2018
4.000
4.070
3.730
3.830
68,751
-0.17(-4.25%)
Dec 17, 2018
4.040
4.150
4.000
4.000
76,673
-0.13(-3.15%)
Dec 14, 2018
4.380
4.380
4.080
4.130
45,000
-0.27(-6.14%)
Dec 13, 2018
4.590
4.590
4.288
4.400
58,359
+0.16(+3.77%)
Dec 12, 2018
4.120
4.290
4.000
4.240
44,747
+0.12(+2.91%)
Dec 11, 2018
4.230
4.250
4.000
4.120
76,770
-0.13(-3.06%)
Dec 10, 2018
4.360
4.440
4.200
4.250
41,723
-0.20(-4.49%)
Dec 07, 2018
4.560
4.600
4.360
4.450
53,300
-0.08(-1.77%)
Dec 06, 2018
4.600
4.600
4.200
4.530
45,398
-0.13(-2.79%)
Dec 04, 2018
4.700
4.790
4.470
4.660
42,300
-0.09(-2.00%)
Dec 03, 2018
4.860
4.930
4.700
4.755
78,997
-0.11(-2.16%)
Nov 30, 2018
4.860
4.860
4.750
4.860
20,600
+0.00(+0.00%)
Nov 29, 2018
4.710
4.910
4.710
4.860
16,197
+0.03(+0.62%)
Nov 28, 2018
4.720
4.930
4.660
4.830
43,391
+0.04(+0.84%)
Nov 27, 2018
4.940
4.940
4.700
4.790
22,235
-0.16(-3.23%)
Nov 26, 2018
4.800
5.050
4.780
4.950
58,837
+0.18(+3.77%)
Nov 23, 2018
4.600
4.840
4.590
4.770
9,100
+0.08(+1.71%)
Nov 21, 2018
4.690
4.690
4.690
0
+0.06(+1.30%)
Nov 20, 2018
4.670
4.770
4.580
4.630
66,238
-0.19(-3.94%)
Nov 19, 2018
5.080
5.109
4.700
4.820
84,352
-0.28(-5.49%)
Nov 16, 2018
5.000
5.140
5.000
5.100
42,600
+0.00(+0.00%)
Nov 15, 2018
4.950
5.220
4.930
5.100
56,550
+0.17(+3.45%)
Nov 14, 2018
5.000
5.130
4.816
4.930
95,201
-0.17(-3.33%)
Nov 13, 2018
5.250
5.500
5.020
5.100
124,057
-0.38(-6.93%)
Nov 12, 2018
5.970
6.000
5.130
5.480
270,531
-2.10(-27.70%)
Nov 09, 2018
7.650
7.900
7.370
7.580
121,800
+0.19(+2.57%)
Nov 08, 2018
7.680
7.750
7.360
7.390
65,382
-0.71(-8.77%)
Nov 07, 2018
7.800
8.150
7.750
8.100
135,207
+0.52(+6.86%)
Nov 06, 2018
7.400
7.580
7.400
7.580
56,110
+0.13(+1.74%)
Nov 05, 2018
7.150
7.500
7.150
7.450
109,945
+0.27(+3.76%)
Nov 02, 2018
7.250
7.500
7.040
7.180
78,300
-0.08(-1.10%)
Nov 01, 2018
7.250
7.500
7.170
7.260
64,697
+0.21(+2.98%)
Oct 31, 2018
6.820
7.140
6.820
7.050
46,653
+0.35(+5.22%)
Oct 30, 2018
6.500
6.730
6.500
6.700
38,008
+0.37(+5.85%)
Oct 29, 2018
6.360
6.550
6.260
6.330
25,113
-0.02(-0.31%)
Oct 26, 2018
6.330
6.440
6.170
6.350
31,700
-0.05(-0.78%)
Oct 25, 2018
6.060
6.450
6.060
6.400
41,992
+0.11(+1.75%)
Oct 24, 2018
6.640
6.700
6.200
6.290
78,514
-0.34(-5.13%)
Oct 23, 2018
6.620
6.705
6.420
6.630
13,241
-0.12(-1.78%)
Oct 22, 2018
6.790
6.790
6.510
6.750
38,354
-0.07(-1.03%)
Oct 19, 2018
7.050
7.240
6.820
6.820
33,000
-0.23(-3.26%)
Oct 18, 2018
7.190
7.310
7.020
7.050
17,835
-0.21(-2.89%)
Oct 17, 2018
7.380
7.443
7.070
7.260
25,995
-0.12(-1.63%)
Oct 16, 2018
7.210
7.610
7.210
7.380
21,798
+0.18(+2.50%)
Oct 15, 2018
7.460
7.460
7.190
7.200
24,064
+0.01(+0.14%)
Oct 12, 2018
7.010
7.360
7.010
7.190
49,500
+0.30(+4.35%)
Oct 11, 2018
7.090
7.101
6.780
6.890
63,310
-0.33(-4.57%)
Oct 10, 2018
7.460
7.510
7.180
7.220
74,639
-0.12(-1.63%)
Oct 09, 2018
7.170
7.390
7.170
7.340
30,504
+0.04(+0.55%)
Oct 08, 2018
7.330
7.470
7.190
7.300
41,894
+0.09(+1.25%)
Oct 05, 2018
7.660
7.660
7.150
7.210
68,700
-0.47(-6.12%)
Oct 04, 2018
7.750
8.020
7.620
7.680
97,569
+0.04(+0.52%)
Oct 03, 2018
7.430
7.680
7.430
7.640
98,389
+0.57(+8.06%)
Oct 02, 2018
7.750
7.750
7.030
7.070
396,085
-1.53(-17.79%)
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.