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
Fennec Pharmaceuticals Inc
(NQ:
FENC
)
6.780
-0.070 (-1.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2020
6.000
6.080
5.790
6.060
187,625
+0.09(+1.51%)
Sep 29, 2020
5.870
6.027
5.690
5.970
104,793
+0.13(+2.23%)
Sep 28, 2020
5.740
5.890
5.570
5.840
127,826
+0.11(+1.92%)
Sep 25, 2020
5.780
5.911
5.640
5.730
138,200
-0.05(-0.87%)
Sep 24, 2020
5.860
5.940
5.630
5.780
173,138
-0.04(-0.69%)
Sep 23, 2020
6.090
6.160
5.790
5.820
193,309
-0.26(-4.28%)
Sep 22, 2020
6.330
6.380
6.010
6.080
360,678
-0.30(-4.70%)
Sep 21, 2020
6.480
6.570
6.120
6.380
458,804
-0.18(-2.74%)
Sep 18, 2020
6.240
6.590
6.190
6.560
359,400
+0.40(+6.49%)
Sep 17, 2020
6.080
6.280
6.030
6.160
183,004
-0.05(-0.81%)
Sep 16, 2020
6.130
6.290
6.050
6.210
219,443
+0.11(+1.80%)
Sep 15, 2020
5.880
6.270
5.810
6.100
377,331
+0.28(+4.81%)
Sep 14, 2020
5.520
5.880
5.450
5.820
162,430
+0.40(+7.38%)
Sep 11, 2020
5.760
5.810
5.260
5.420
193,500
-0.29(-5.08%)
Sep 10, 2020
5.830
5.970
5.610
5.710
261,420
-0.13(-2.23%)
Sep 09, 2020
5.330
5.890
5.330
5.840
398,995
+0.53(+9.98%)
Sep 08, 2020
5.030
5.420
5.000
5.310
226,621
+0.12(+2.31%)
Sep 04, 2020
5.260
5.320
4.800
5.190
416,600
-0.06(-1.14%)
Sep 03, 2020
5.400
5.550
5.170
5.250
299,808
-0.17(-3.14%)
Sep 02, 2020
5.330
5.430
5.080
5.420
228,322
+0.06(+1.12%)
Sep 01, 2020
5.500
5.590
5.300
5.360
211,323
-0.12(-2.19%)
Aug 31, 2020
5.460
5.590
5.330
5.480
215,803
+0.02(+0.37%)
Aug 28, 2020
5.560
5.654
5.380
5.460
232,700
-0.10(-1.80%)
Aug 27, 2020
5.600
5.770
5.320
5.560
381,708
-0.14(-2.46%)
Aug 26, 2020
5.250
5.730
5.190
5.700
438,681
+0.47(+8.99%)
Aug 25, 2020
5.300
5.370
5.120
5.230
266,954
-0.09(-1.69%)
Aug 24, 2020
5.560
5.650
5.190
5.320
331,380
-0.27(-4.83%)
Aug 21, 2020
5.630
5.640
5.360
5.590
401,800
-0.07(-1.24%)
Aug 20, 2020
5.800
5.860
5.640
5.660
250,334
-0.17(-2.92%)
Aug 19, 2020
5.900
5.960
5.700
5.830
235,728
-0.10(-1.69%)
Aug 18, 2020
5.800
6.160
5.630
5.930
550,250
+0.10(+1.72%)
Aug 17, 2020
5.680
5.890
5.620
5.830
459,841
+0.16(+2.82%)
Aug 14, 2020
5.760
5.800
5.390
5.670
833,000
+0.00(+0.00%)
Aug 13, 2020
6.170
6.220
5.620
5.670
1,071,976
-0.50(-8.10%)
Aug 12, 2020
6.720
6.980
5.930
6.170
1,344,430
-0.49(-7.36%)
Aug 11, 2020
6.500
6.990
6.160
6.660
3,613,948
-3.51(-34.51%)
Aug 10, 2020
9.460
10.67
9.330
10.17
2,602,686
+1.16(+12.87%)
Aug 07, 2020
8.700
9.090
8.560
9.010
756,200
+0.34(+3.92%)
Aug 06, 2020
8.840
9.040
8.550
8.670
581,316
-0.07(-0.80%)
Aug 05, 2020
9.000
9.100
8.510
8.740
448,047
-0.26(-2.89%)
Aug 04, 2020
8.850
9.020
8.840
9.000
261,622
+0.20(+2.27%)
Aug 03, 2020
8.620
8.990
8.570
8.800
417,931
+0.36(+4.20%)
Jul 31, 2020
8.540
8.680
8.283
8.445
277,500
+0.12(+1.38%)
Jul 30, 2020
8.240
8.890
8.210
8.330
345,362
+0.16(+1.96%)
Jul 29, 2020
8.680
8.760
8.030
8.170
421,963
-0.50(-5.77%)
Jul 28, 2020
8.820
8.900
8.630
8.670
159,527
-0.17(-1.92%)
Jul 27, 2020
8.690
8.990
8.630
8.840
249,546
+0.16(+1.84%)
Jul 24, 2020
8.760
8.875
8.510
8.680
145,800
-0.08(-0.91%)
Jul 23, 2020
8.910
9.025
8.640
8.760
176,188
-0.13(-1.46%)
Jul 22, 2020
8.840
8.970
8.650
8.890
213,933
+0.00(+0.00%)
Jul 21, 2020
9.300
9.300
8.810
8.890
278,970
-0.27(-2.95%)
Jul 20, 2020
9.440
9.589
9.052
9.160
243,715
-0.18(-1.93%)
Jul 17, 2020
9.490
9.700
9.180
9.340
251,400
-0.08(-0.85%)
Jul 16, 2020
9.210
9.490
9.060
9.420
282,511
+0.38(+4.20%)
Jul 15, 2020
8.630
9.490
8.460
9.040
725,357
+0.56(+6.60%)
Jul 14, 2020
8.210
8.550
7.940
8.480
281,466
+0.25(+3.04%)
Jul 13, 2020
8.370
8.610
8.200
8.230
191,704
-0.04(-0.48%)
Jul 10, 2020
8.200
8.400
8.065
8.270
128,600
+0.08(+0.98%)
Jul 09, 2020
8.480
8.600
8.090
8.190
154,601
-0.31(-3.65%)
Jul 08, 2020
8.090
8.530
7.950
8.500
196,218
+0.44(+5.46%)
Jul 07, 2020
8.350
8.510
7.870
8.060
277,432
-0.26(-3.12%)
Jul 06, 2020
8.330
8.370
7.860
8.320
288,750
+0.10(+1.22%)
Jul 02, 2020
8.030
8.300
7.870
8.220
230,500
+0.13(+1.61%)
Jul 01, 2020
8.320
8.445
7.930
8.090
238,093
-0.26(-3.11%)
Jun 30, 2020
8.190
8.600
8.030
8.350
244,688
+0.17(+2.08%)
Jun 29, 2020
9.120
9.140
8.100
8.180
267,118
-0.93(-10.21%)
Jun 26, 2020
9.510
9.600
8.950
9.110
3,064,100
-0.28(-2.98%)
Jun 25, 2020
9.270
9.750
9.220
9.390
434,959
+0.17(+1.84%)
Jun 24, 2020
9.190
9.475
8.830
9.220
349,002
+0.03(+0.33%)
Jun 23, 2020
9.480
9.480
9.100
9.190
242,758
+0.06(+0.66%)
Jun 22, 2020
9.170
9.390
8.940
9.130
287,439
+0.03(+0.33%)
Jun 19, 2020
9.600
9.700
8.880
9.100
405,600
-0.28(-2.99%)
Jun 18, 2020
9.220
9.710
9.070
9.380
210,194
+0.18(+1.96%)
Jun 17, 2020
9.170
9.200
8.910
9.200
159,512
+0.19(+2.11%)
Jun 16, 2020
8.990
9.080
8.700
9.010
207,350
+0.19(+2.15%)
Jun 15, 2020
8.440
8.960
8.440
8.820
300,906
+0.43(+5.13%)
Jun 12, 2020
7.890
8.540
7.890
8.390
323,100
+0.70(+9.10%)
Jun 11, 2020
7.860
7.980
7.600
7.690
197,105
-0.32(-4.00%)
Jun 10, 2020
7.930
8.230
7.760
8.010
171,225
+0.02(+0.25%)
Jun 09, 2020
8.000
8.270
7.850
7.990
199,446
-0.04(-0.50%)
Jun 08, 2020
8.500
8.860
8.000
8.030
319,727
-0.30(-3.60%)
Jun 05, 2020
8.060
8.850
7.782
8.330
541,500
+0.78(+10.33%)
Jun 04, 2020
7.500
7.750
7.300
7.550
87,458
+0.05(+0.67%)
Jun 03, 2020
7.510
7.530
7.360
7.500
44,441
+0.11(+1.49%)
Jun 02, 2020
7.330
7.570
7.260
7.390
69,501
+0.10(+1.37%)
Jun 01, 2020
7.390
7.750
7.290
7.290
110,055
-0.11(-1.49%)
May 29, 2020
7.290
7.490
7.250
7.400
29,800
+0.08(+1.09%)
May 28, 2020
7.470
7.540
7.250
7.320
61,307
-0.14(-1.88%)
May 27, 2020
7.620
7.650
7.250
7.460
111,220
-0.12(-1.58%)
May 26, 2020
7.620
7.740
7.435
7.580
73,233
+0.12(+1.61%)
May 22, 2020
7.290
7.610
7.210
7.460
73,400
+0.21(+2.90%)
May 21, 2020
7.220
7.485
7.200
7.250
44,890
-0.01(-0.14%)
May 20, 2020
7.480
7.480
7.230
7.260
72,805
-0.14(-1.89%)
May 19, 2020
7.410
7.500
7.250
7.400
50,505
-0.06(-0.80%)
May 18, 2020
7.560
7.800
7.390
7.460
110,458
+0.12(+1.63%)
May 15, 2020
7.240
7.580
7.140
7.340
145,200
+0.41(+5.92%)
May 14, 2020
7.330
7.460
6.660
6.930
161,940
-0.14(-1.98%)
May 13, 2020
7.450
7.635
6.910
7.070
120,512
-0.33(-4.46%)
May 12, 2020
7.240
7.970
7.140
7.400
223,338
+0.20(+2.78%)
May 11, 2020
6.630
7.470
6.500
7.200
158,901
+0.56(+8.43%)
May 08, 2020
7.040
7.040
6.480
6.640
109,400
-0.06(-0.90%)
May 07, 2020
6.590
6.960
6.450
6.700
198,893
+0.35(+5.51%)
May 06, 2020
6.490
6.570
6.200
6.350
172,796
-0.15(-2.31%)
May 05, 2020
6.600
6.910
6.440
6.500
320,105
-0.01(-0.15%)
May 04, 2020
6.350
6.600
6.200
6.510
182,757
+0.19(+3.01%)
May 01, 2020
6.230
6.565
6.170
6.320
201,600
+0.07(+1.12%)
Apr 30, 2020
6.100
6.390
5.950
6.250
1,304,441
-0.98(-13.55%)
Apr 29, 2020
7.400
7.480
7.020
7.230
37,263
+0.22(+3.14%)
Apr 28, 2020
7.290
7.470
6.850
7.010
40,081
-0.19(-2.64%)
Apr 27, 2020
7.640
7.698
7.200
7.200
57,067
-0.38(-5.01%)
Apr 24, 2020
7.420
7.690
7.180
7.580
16,800
+0.09(+1.20%)
Apr 23, 2020
7.770
7.780
7.340
7.490
56,780
+0.18(+2.46%)
Apr 22, 2020
7.020
7.540
6.945
7.310
70,689
+0.17(+2.38%)
Apr 21, 2020
7.000
7.200
6.750
7.140
32,418
-0.04(-0.56%)
Apr 20, 2020
7.000
7.290
6.900
7.180
54,958
+0.19(+2.72%)
Apr 17, 2020
7.000
7.150
6.910
6.990
49,000
+0.16(+2.34%)
Apr 16, 2020
6.500
6.930
6.500
6.830
33,084
+0.49(+7.73%)
Apr 15, 2020
7.000
7.356
6.340
6.340
78,463
-0.61(-8.78%)
Apr 14, 2020
7.560
7.990
6.950
6.950
217,693
-0.28(-3.87%)
Apr 13, 2020
6.850
7.450
6.570
7.230
247,387
+0.77(+11.92%)
Apr 09, 2020
6.390
6.686
6.250
6.460
37,400
+0.11(+1.73%)
Apr 08, 2020
6.230
6.600
6.200
6.350
34,557
+0.19(+3.08%)
Apr 07, 2020
6.960
6.960
6.030
6.160
54,351
-0.48(-7.23%)
Apr 06, 2020
5.340
7.250
5.290
6.640
266,190
+1.18(+21.61%)
Apr 03, 2020
5.280
5.850
5.180
5.460
39,400
+0.03(+0.55%)
Apr 02, 2020
5.580
5.900
5.340
5.430
10,628
-0.06(-1.09%)
Apr 01, 2020
5.650
5.650
5.280
5.490
28,084
-0.45(-7.58%)
Mar 31, 2020
5.830
5.960
5.650
5.940
22,386
+0.18(+3.13%)
Mar 30, 2020
5.860
5.860
5.540
5.760
16,477
-0.03(-0.52%)
Mar 27, 2020
5.940
5.940
5.510
5.790
13,200
+0.17(+3.02%)
Mar 26, 2020
5.650
5.890
5.620
5.620
33,295
-0.10(-1.75%)
Mar 25, 2020
5.660
5.940
5.480
5.720
35,293
+0.06(+1.06%)
Mar 24, 2020
5.430
5.670
5.300
5.660
48,265
+0.40(+7.60%)
Mar 23, 2020
5.340
5.340
4.925
5.260
31,104
-0.12(-2.23%)
Mar 20, 2020
5.920
5.920
5.050
5.380
38,000
-0.22(-3.93%)
Mar 19, 2020
4.890
5.650
4.820
5.600
136,822
+0.71(+14.52%)
Mar 18, 2020
5.000
5.220
4.650
4.890
85,528
-0.43(-8.08%)
Mar 17, 2020
5.500
5.630
4.970
5.320
71,438
+0.32(+6.40%)
Mar 16, 2020
5.420
5.600
4.930
5.000
158,536
-0.84(-14.38%)
Mar 13, 2020
5.700
5.870
5.330
5.840
77,600
+0.24(+4.29%)
Mar 12, 2020
6.240
6.240
5.380
5.600
164,740
-1.03(-15.54%)
Mar 11, 2020
6.510
7.274
6.150
6.630
105,782
-0.12(-1.85%)
Mar 10, 2020
6.810
6.880
6.330
6.755
53,872
-0.05(-0.81%)
Mar 09, 2020
7.220
7.220
6.620
6.810
42,521
-0.69(-9.20%)
Mar 06, 2020
7.010
7.930
7.010
7.500
89,900
-0.07(-0.92%)
Mar 05, 2020
7.010
7.570
7.000
7.570
88,263
+0.40(+5.58%)
Mar 04, 2020
6.900
7.170
6.695
7.170
53,547
+0.20(+2.87%)
Mar 03, 2020
6.990
7.300
6.260
6.970
41,967
+0.03(+0.43%)
Mar 02, 2020
6.940
6.980
6.710
6.940
65,112
+0.09(+1.26%)
Feb 28, 2020
6.767
6.930
6.690
6.854
49,600
+0.02(+0.27%)
Feb 27, 2020
6.520
6.950
6.325
6.835
144,671
+0.18(+2.78%)
Feb 26, 2020
6.940
6.950
6.495
6.650
71,002
-0.33(-4.73%)
Feb 25, 2020
7.190
7.200
6.820
6.980
67,665
-0.12(-1.69%)
Feb 24, 2020
7.290
7.540
6.970
7.100
69,846
-0.54(-7.07%)
Feb 21, 2020
8.110
8.110
7.500
7.640
63,000
-0.46(-5.68%)
Feb 20, 2020
8.120
8.120
7.610
8.100
129,783
+0.08(+1.06%)
Feb 19, 2020
7.980
8.200
7.640
8.015
71,944
+0.07(+0.82%)
Feb 18, 2020
7.800
8.030
7.550
7.950
74,649
+0.13(+1.66%)
Feb 14, 2020
7.360
7.940
7.360
7.820
71,800
+0.27(+3.58%)
Feb 13, 2020
7.440
7.600
7.140
7.550
126,795
+0.36(+5.01%)
Feb 12, 2020
7.200
7.315
6.985
7.190
69,796
+0.02(+0.28%)
Feb 11, 2020
7.260
7.480
6.968
7.170
235,694
+0.52(+7.82%)
Feb 10, 2020
6.620
6.700
6.500
6.650
19,045
+0.04(+0.61%)
Feb 07, 2020
6.490
6.610
6.450
6.610
13,000
+0.01(+0.15%)
Feb 06, 2020
6.670
6.690
6.536
6.600
7,087
-0.09(-1.35%)
Feb 05, 2020
6.653
6.695
6.520
6.690
11,034
+0.10(+1.52%)
Feb 04, 2020
6.520
6.660
6.510
6.590
29,317
+0.06(+0.92%)
Feb 03, 2020
6.590
6.700
6.510
6.530
27,948
-0.13(-1.95%)
Jan 31, 2020
6.680
6.740
6.460
6.660
27,900
+0.28(+4.39%)
Jan 30, 2020
6.230
6.490
6.180
6.380
32,142
+0.15(+2.41%)
Jan 29, 2020
6.250
6.280
6.110
6.230
58,265
-0.02(-0.32%)
Jan 28, 2020
6.130
6.250
6.100
6.250
21,238
+0.14(+2.29%)
Jan 27, 2020
6.010
6.210
5.760
6.110
48,748
-0.01(-0.16%)
Jan 24, 2020
6.440
6.440
6.100
6.120
17,700
-0.09(-1.45%)
Jan 23, 2020
6.050
6.447
6.050
6.210
75,144
+0.06(+0.98%)
Jan 22, 2020
6.363
6.363
6.100
6.150
39,222
-0.06(-0.97%)
Jan 21, 2020
6.010
6.390
6.010
6.210
68,855
+0.03(+0.49%)
Jan 17, 2020
6.430
6.510
6.070
6.180
64,300
-0.25(-3.89%)
Jan 16, 2020
6.630
6.730
6.400
6.430
54,021
-0.22(-3.31%)
Jan 15, 2020
6.920
6.920
6.600
6.650
58,393
-0.27(-3.90%)
Jan 14, 2020
6.890
7.080
6.570
6.920
58,439
+0.04(+0.58%)
Jan 13, 2020
7.250
8.400
6.873
6.880
241,279
-0.10(-1.47%)
Jan 10, 2020
6.816
7.130
6.610
6.982
56,300
+0.50(+7.74%)
Jan 09, 2020
6.400
6.590
6.400
6.481
61,958
+0.10(+1.58%)
Jan 08, 2020
6.130
6.440
6.100
6.380
42,766
-0.01(-0.16%)
Jan 07, 2020
6.300
6.460
6.256
6.390
67,405
-0.08(-1.24%)
Jan 06, 2020
6.550
6.660
6.382
6.470
30,447
-0.09(-1.37%)
Jan 03, 2020
6.530
6.630
6.500
6.560
27,900
+0.08(+1.23%)
Jan 02, 2020
6.620
6.787
6.390
6.480
34,357
-0.01(-0.15%)
Dec 31, 2019
6.290
6.685
6.263
6.490
86,100
+0.24(+3.84%)
Dec 30, 2019
6.250
6.290
6.210
6.250
45,767
+0.03(+0.40%)
Dec 27, 2019
6.250
6.310
6.100
6.225
44,500
+0.10(+1.72%)
Dec 26, 2019
6.270
6.330
6.072
6.120
26,273
-0.01(-0.16%)
Dec 24, 2019
5.960
6.150
5.920
6.130
27,300
+0.22(+3.72%)
Dec 23, 2019
5.910
6.120
5.800
5.910
50,230
+0.00(+0.00%)
Dec 20, 2019
5.990
6.120
5.770
5.910
73,300
-0.13(-2.15%)
Dec 19, 2019
5.930
6.134
5.840
6.040
32,892
+0.09(+1.60%)
Dec 18, 2019
5.900
6.207
5.880
5.945
34,877
-0.13(-2.22%)
Dec 17, 2019
6.150
6.241
5.920
6.080
26,993
+0.01(+0.16%)
Dec 16, 2019
6.100
6.290
6.010
6.070
33,060
-0.03(-0.49%)
Dec 13, 2019
6.200
6.280
6.000
6.100
16,000
-0.12(-1.85%)
Dec 12, 2019
6.100
6.240
6.050
6.215
18,510
+0.12(+1.89%)
Dec 11, 2019
6.130
6.262
6.050
6.100
22,935
-0.10(-1.67%)
Dec 10, 2019
6.220
6.300
6.091
6.204
29,629
-0.03(-0.42%)
Dec 09, 2019
6.430
6.450
6.140
6.230
16,382
-0.11(-1.74%)
Dec 06, 2019
6.390
6.395
6.220
6.340
33,200
+0.07(+1.05%)
Dec 05, 2019
6.010
6.339
6.010
6.274
43,112
+0.23(+3.87%)
Dec 04, 2019
6.130
6.490
6.040
6.040
16,098
+0.03(+0.50%)
Dec 03, 2019
6.460
6.460
6.000
6.010
17,875
-0.23(-3.69%)
Dec 02, 2019
6.420
6.680
6.070
6.240
30,486
-0.02(-0.33%)
Nov 29, 2019
5.810
6.280
5.800
6.261
39,100
+0.41(+7.03%)
Nov 27, 2019
5.970
6.050
5.850
5.850
14,900
-0.06(-1.02%)
Nov 26, 2019
5.850
6.130
5.769
5.910
9,185
+0.10(+1.72%)
Nov 25, 2019
5.750
6.206
5.573
5.810
21,303
-0.01(-0.17%)
Nov 22, 2019
5.860
5.870
5.620
5.820
12,900
+0.01(+0.17%)
Nov 21, 2019
5.430
5.960
5.340
5.810
34,464
+0.45(+8.40%)
Nov 20, 2019
5.270
5.370
5.220
5.360
4,328
+0.13(+2.49%)
Nov 19, 2019
5.100
5.316
5.096
5.230
11,507
+0.04(+0.77%)
Nov 18, 2019
5.246
5.275
5.025
5.190
24,701
-0.11(-2.00%)
Nov 15, 2019
5.187
5.390
5.170
5.296
7,000
+0.07(+1.26%)
Nov 14, 2019
5.260
5.350
5.070
5.230
14,497
-0.01(-0.19%)
Nov 13, 2019
5.290
5.460
5.240
5.240
10,317
+0.00(+0.00%)
Nov 12, 2019
5.590
5.600
5.210
5.240
34,395
-0.11(-2.03%)
Nov 11, 2019
5.440
5.767
5.080
5.348
20,735
+0.23(+4.46%)
Nov 08, 2019
4.930
5.250
4.900
5.120
23,300
+0.07(+1.39%)
Nov 07, 2019
4.910
5.400
4.720
5.050
67,972
+0.36(+7.68%)
Nov 06, 2019
5.530
5.920
4.690
4.690
47,730
-0.75(-13.79%)
Nov 05, 2019
5.300
5.575
5.300
5.440
13,348
+0.13(+2.45%)
Nov 04, 2019
5.470
5.600
5.300
5.310
53,799
-0.08(-1.50%)
Nov 01, 2019
5.400
5.490
5.260
5.391
10,500
+0.05(+0.96%)
Oct 31, 2019
5.290
5.500
5.088
5.340
14,943
+0.19(+3.74%)
Oct 30, 2019
5.290
5.302
5.050
5.147
29,517
-0.06(-1.22%)
Oct 29, 2019
5.290
5.310
5.050
5.211
25,043
+0.08(+1.57%)
Oct 28, 2019
4.950
5.320
4.900
5.130
45,162
+0.21(+4.35%)
Oct 25, 2019
4.650
4.990
4.600
4.916
41,100
+0.24(+5.05%)
Oct 24, 2019
4.690
4.695
4.610
4.680
11,269
+0.11(+2.41%)
Oct 23, 2019
4.500
4.730
4.500
4.570
4,308
-0.04(-0.87%)
Oct 22, 2019
4.650
4.820
4.380
4.610
39,994
+0.05(+1.10%)
Oct 21, 2019
4.610
4.820
4.480
4.560
5,261
+0.00(+0.00%)
Oct 18, 2019
4.400
4.620
4.400
4.560
7,100
+0.19(+4.35%)
Oct 17, 2019
4.630
4.852
4.370
4.370
35,054
-0.24(-5.21%)
Oct 16, 2019
4.500
4.750
4.480
4.610
18,547
+0.21(+4.77%)
Oct 15, 2019
4.430
4.540
4.360
4.400
29,028
-0.01(-0.23%)
Oct 14, 2019
4.320
4.607
4.300
4.410
14,032
+0.09(+2.08%)
Oct 11, 2019
4.360
4.489
4.200
4.320
18,300
+0.03(+0.70%)
Oct 10, 2019
4.270
4.750
4.250
4.290
25,158
+0.03(+0.70%)
Oct 09, 2019
4.470
4.500
4.260
4.260
13,766
+0.01(+0.24%)
Oct 08, 2019
4.570
4.920
4.250
4.250
165,609
-0.49(-10.34%)
Oct 07, 2019
4.810
4.870
4.710
4.740
3,492
+0.09(+1.94%)
Oct 04, 2019
4.680
4.860
4.579
4.650
11,900
+0.20(+4.49%)
Oct 03, 2019
4.380
4.630
4.370
4.450
17,930
+0.08(+1.83%)
Oct 02, 2019
4.370
4.480
4.200
4.370
72,271
-0.08(-1.80%)
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.