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
Altimmune Inc
(NQ:
ALT
)
7.720
+0.150 (+1.98%)
Streaming Delayed Price
Updated: 10:45 AM EDT, Sep 20, 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 28, 2018
4.500
4.670
4.070
4.400
3,416,300
-4.38(-49.89%)
Sep 27, 2018
11.17
11.26
8.750
8.780
604,582
-3.35(-27.62%)
Sep 26, 2018
13.01
13.01
11.12
12.13
193,125
-0.96(-7.33%)
Sep 25, 2018
13.95
14.27
12.55
13.09
181,393
-0.81(-5.83%)
Sep 24, 2018
17.02
17.76
12.57
13.90
953,849
-12.29(-46.93%)
Sep 21, 2018
26.90
33.67
26.00
26.19
880,500
-0.04(-0.15%)
Sep 20, 2018
19.61
36.25
17.00
26.23
2,412,716
+10.58(+67.60%)
Sep 19, 2018
4.340
18.31
4.340
15.65
2,205,991
+11.38(+266.51%)
Sep 18, 2018
4.720
4.750
4.270
4.270
99,620
-0.62(-12.68%)
Sep 17, 2018
5.620
6.480
4.660
4.890
154,455
-0.56(-10.28%)
Sep 14, 2018
7.300
9.000
4.800
5.450
273,000
-2.35(-30.13%)
Sep 13, 2018
7.500
8.040
7.350
7.800
31,578
-0.84(-9.75%)
Sep 12, 2018
8.700
8.895
7.950
8.643
4,737
-0.12(-1.34%)
Sep 11, 2018
7.953
8.850
7.800
8.760
16,404
+0.06(+0.69%)
Sep 10, 2018
9.300
9.300
8.400
8.700
13,220
-0.15(-1.69%)
Sep 07, 2018
9.900
9.900
8.850
8.850
12,763
-0.75(-7.81%)
Sep 06, 2018
9.300
9.600
9.000
9.600
5,526
+0.30(+3.23%)
Sep 05, 2018
9.300
9.600
9.000
9.300
12,859
-0.29(-3.03%)
Sep 04, 2018
10.20
10.20
9.000
9.591
19,538
-0.01(-0.09%)
Aug 31, 2018
9.600
9.600
9.600
0
+0.30(+3.23%)
Aug 30, 2018
9.300
10.20
9.000
9.300
16,249
+0.00(+0.00%)
Aug 29, 2018
9.270
9.597
8.100
9.300
24,242
+0.10(+1.11%)
Aug 28, 2018
9.300
9.450
8.931
9.198
9,450
-0.33(-3.49%)
Aug 27, 2018
9.735
9.735
9.000
9.531
14,155
+0.23(+2.48%)
Aug 24, 2018
9.600
10.20
9.000
9.300
25,993
-0.27(-2.79%)
Aug 23, 2018
9.300
9.600
9.015
9.567
17,224
+0.57(+6.30%)
Aug 22, 2018
9.000
9.300
8.700
9.000
16,878
-0.18(-1.96%)
Aug 21, 2018
9.303
9.600
9.000
9.180
7,259
-0.12(-1.29%)
Aug 20, 2018
9.300
9.600
8.700
9.300
18,917
-0.60(-6.06%)
Aug 17, 2018
10.50
10.50
9.000
9.900
10,430
-0.30(-2.94%)
Aug 16, 2018
10.05
10.65
9.750
10.20
8,776
-0.15(-1.45%)
Aug 15, 2018
10.80
10.84
9.600
10.35
18,665
-0.45(-4.17%)
Aug 14, 2018
9.900
12.30
9.900
10.80
62,675
+0.93(+9.39%)
Aug 13, 2018
9.900
9.900
9.600
9.873
6,766
+0.57(+6.16%)
Aug 10, 2018
9.900
10.20
9.300
9.300
5,650
-0.30(-3.12%)
Aug 09, 2018
10.20
10.20
9.600
9.600
5,317
-0.51(-5.04%)
Aug 08, 2018
10.19
10.19
9.600
10.11
12,032
+0.08(+0.78%)
Aug 07, 2018
10.09
10.50
9.618
10.03
12,239
+0.43(+4.43%)
Aug 06, 2018
10.20
10.50
9.600
9.606
13,941
-0.44(-4.42%)
Aug 03, 2018
10.47
10.47
9.600
10.05
12,070
-0.15(-1.47%)
Aug 02, 2018
9.600
10.50
9.000
10.20
15,078
+0.60(+6.25%)
Aug 01, 2018
9.900
10.50
9.600
9.600
15,836
-0.39(-3.93%)
Jul 31, 2018
9.135
10.50
7.503
9.993
74,314
-1.11(-9.97%)
Jul 30, 2018
11.10
11.70
10.80
11.10
21,371
+0.00(+0.00%)
Jul 27, 2018
11.10
12.00
11.10
11.10
13,433
-0.36(-3.17%)
Jul 26, 2018
11.40
11.79
10.65
11.46
8,776
+0.34(+3.10%)
Jul 25, 2018
11.10
11.70
10.53
11.12
12,257
+0.02(+0.16%)
Jul 24, 2018
11.85
12.00
11.10
11.10
15,993
-0.75(-6.33%)
Jul 23, 2018
11.70
12.30
11.13
11.85
17,310
-0.15(-1.25%)
Jul 20, 2018
11.70
12.60
10.83
12.00
41,706
+1.20(+11.08%)
Jul 19, 2018
10.93
11.10
10.20
10.80
47,581
-0.18(-1.64%)
Jul 18, 2018
11.25
12.00
10.80
10.98
23,725
-0.07(-0.68%)
Jul 17, 2018
12.30
13.16
9.990
11.06
94,259
-2.59(-18.99%)
Jul 16, 2018
16.05
16.05
13.50
13.65
109,231
-1.64(-10.73%)
Jul 13, 2018
13.80
17.70
13.33
15.29
154,120
+1.67(+12.27%)
Jul 12, 2018
14.40
14.40
13.20
13.62
52,460
+0.51(+3.89%)
Jul 11, 2018
13.88
14.40
12.75
13.11
29,000
-0.77(-5.53%)
Jul 10, 2018
13.80
14.36
12.90
13.88
18,420
-0.04(-0.26%)
Jul 09, 2018
13.07
14.96
12.45
13.91
44,808
+1.48(+11.95%)
Jul 06, 2018
12.90
13.84
12.30
12.43
21,135
-0.53(-4.10%)
Jul 05, 2018
13.00
13.20
12.01
12.96
13,332
+0.45(+3.60%)
Jul 03, 2018
12.51
12.51
12.51
0
+0.21(+1.71%)
Jul 02, 2018
13.20
13.20
12.01
12.30
34,161
-1.05(-7.87%)
Jun 29, 2018
14.29
14.70
12.60
13.35
25,872
-0.51(-3.68%)
Jun 28, 2018
14.61
14.70
12.90
13.86
23,246
+0.21(+1.52%)
Jun 27, 2018
15.60
16.14
13.65
13.65
54,094
-2.01(-12.82%)
Jun 26, 2018
15.90
16.42
15.60
15.66
18,024
-0.39(-2.41%)
Jun 25, 2018
18.00
18.36
15.07
16.05
39,129
-1.58(-8.95%)
Jun 22, 2018
18.60
18.87
16.61
17.62
14,401
+0.11(+0.62%)
Jun 21, 2018
18.72
18.72
17.22
17.52
14,089
-1.20(-6.41%)
Jun 20, 2018
19.20
19.20
17.71
18.72
21,150
-0.03(-0.18%)
Jun 19, 2018
16.43
20.25
16.20
18.75
59,461
+2.56(+15.78%)
Jun 18, 2018
15.33
18.00
15.33
16.19
36,393
+0.65(+4.21%)
Jun 15, 2018
15.87
15.15
15.54
7,332
-0.33(-2.08%)
Jun 14, 2018
15.30
16.35
15.30
15.87
13,415
+0.79(+5.21%)
Jun 13, 2018
17.04
17.10
15.08
15.08
36,997
-1.72(-10.21%)
Jun 12, 2018
17.64
17.97
16.80
16.80
30,554
+0.00(+0.00%)
Jun 11, 2018
19.26
19.74
16.80
16.80
32,391
-2.95(-14.92%)
Jun 08, 2018
20.40
20.70
18.60
19.75
29,439
-0.66(-3.22%)
Jun 07, 2018
21.00
23.10
19.50
20.40
71,446
-0.21(-1.00%)
Jun 06, 2018
18.90
21.00
17.70
20.61
84,453
+2.91(+16.44%)
Jun 05, 2018
17.10
18.50
16.80
17.70
37,320
+0.94(+5.62%)
Jun 04, 2018
17.61
18.00
16.50
16.76
21,611
-0.85(-4.84%)
Jun 01, 2018
18.90
20.40
17.55
17.61
47,619
-0.69(-3.79%)
May 31, 2018
16.50
19.15
15.60
18.30
57,442
+1.96(+12.03%)
May 30, 2018
16.07
18.00
14.49
16.34
41,108
+1.04(+6.81%)
May 29, 2018
14.58
15.30
13.80
15.30
19,758
+0.23(+1.49%)
May 25, 2018
15.07
15.07
15.07
0
-0.23(-1.53%)
May 24, 2018
17.37
17.40
15.00
15.31
27,780
-1.29(-7.77%)
May 23, 2018
15.00
19.80
12.98
16.60
138,559
+1.34(+8.79%)
May 22, 2018
13.65
15.45
12.30
15.26
55,214
+1.91(+14.27%)
May 21, 2018
14.70
14.85
12.96
13.35
27,290
-1.95(-12.76%)
May 18, 2018
15.72
15.72
14.49
15.30
39,824
+0.15(+1.01%)
May 17, 2018
17.40
17.40
15.06
15.15
55,729
-2.12(-12.27%)
May 16, 2018
17.70
22.50
16.80
17.27
98,106
+1.26(+7.87%)
May 15, 2018
15.90
17.70
15.03
16.01
31,282
+0.40(+2.58%)
May 14, 2018
16.50
16.80
14.70
15.61
58,146
-0.32(-2.03%)
May 11, 2018
17.40
17.40
14.43
15.93
49,235
-1.17(-6.84%)
May 10, 2018
18.29
18.29
16.50
17.10
15,840
-0.89(-4.94%)
May 09, 2018
18.60
18.66
17.40
17.99
15,899
-0.32(-1.72%)
May 08, 2018
18.60
19.50
17.85
18.30
12,416
+0.26(+1.43%)
May 07, 2018
19.20
19.50
17.55
18.05
16,856
-0.85(-4.52%)
May 04, 2018
18.00
19.50
17.40
18.90
49,695
+0.34(+1.84%)
May 03, 2018
20.81
20.99
18.34
18.56
21,302
-2.02(-9.84%)
May 02, 2018
21.00
21.60
20.70
20.58
9,364
-0.51(-2.42%)
May 01, 2018
21.75
22.20
20.70
21.09
13,238
-0.66(-3.03%)
Apr 30, 2018
25.20
25.50
21.60
21.75
27,539
-2.55(-10.49%)
Apr 27, 2018
22.50
24.61
21.30
24.30
20,685
+2.85(+13.30%)
Apr 26, 2018
20.97
22.50
20.40
21.45
11,034
+0.45(+2.14%)
Apr 25, 2018
21.60
22.35
20.10
21.00
11,768
-0.60(-2.76%)
Apr 24, 2018
20.70
22.80
20.03
21.60
11,674
+0.60(+2.86%)
Apr 23, 2018
20.70
21.15
19.50
21.00
13,031
-0.24(-1.14%)
Apr 20, 2018
21.90
22.21
20.40
21.24
14,318
-1.48(-6.50%)
Apr 19, 2018
23.25
24.27
22.23
22.72
10,909
-0.56(-2.40%)
Apr 18, 2018
24.90
24.90
22.80
23.27
12,102
-0.13(-0.54%)
Apr 17, 2018
24.30
25.25
23.10
23.40
17,718
-1.68(-6.70%)
Apr 16, 2018
26.40
26.40
24.60
25.08
12,120
-0.72(-2.79%)
Apr 13, 2018
25.17
26.52
24.90
25.80
11,690
+0.44(+1.75%)
Apr 12, 2018
26.70
26.70
24.00
25.36
34,838
-1.37(-5.12%)
Apr 11, 2018
28.20
28.80
26.10
26.72
23,742
-1.18(-4.22%)
Apr 10, 2018
27.00
29.55
25.50
27.90
34,096
+1.39(+5.24%)
Apr 09, 2018
27.73
28.79
25.50
26.51
12,432
-1.34(-4.82%)
Apr 06, 2018
28.66
28.80
26.40
27.86
12,512
-0.64(-2.26%)
Apr 05, 2018
30.60
32.10
27.91
28.50
12,832
-2.70(-8.65%)
Apr 04, 2018
32.40
33.00
31.20
31.20
7,030
-0.90(-2.80%)
Apr 03, 2018
35.40
35.40
32.10
32.10
8,400
-3.60(-10.08%)
Apr 02, 2018
35.70
36.00
33.30
35.70
8,893
+0.90(+2.59%)
Mar 29, 2018
34.80
34.80
34.80
0
+1.80(+5.45%)
Mar 28, 2018
37.50
39.90
30.90
33.00
23,765
-4.95(-13.04%)
Mar 27, 2018
46.80
48.90
37.50
37.95
36,601
-8.25(-17.86%)
Mar 26, 2018
46.20
46.20
44.10
46.20
6,457
+0.30(+0.65%)
Mar 23, 2018
45.30
46.80
42.90
45.90
10,113
+0.30(+0.66%)
Mar 22, 2018
46.50
48.57
45.00
45.60
8,870
-1.20(-2.56%)
Mar 21, 2018
47.70
49.20
45.30
46.80
6,039
-0.60(-1.27%)
Mar 20, 2018
49.20
49.26
45.00
47.40
6,044
-1.80(-3.66%)
Mar 19, 2018
48.30
49.50
46.80
49.20
6,013
+0.30(+0.61%)
Mar 16, 2018
51.00
51.32
47.70
48.90
8,953
-2.40(-4.68%)
Mar 15, 2018
51.00
52.05
49.80
51.30
4,939
-0.30(-0.58%)
Mar 14, 2018
55.20
55.20
49.50
51.60
10,699
-2.40(-4.44%)
Mar 13, 2018
58.50
58.50
51.60
54.00
25,292
+1.80(+3.45%)
Mar 12, 2018
53.40
54.00
51.00
52.20
11,734
-0.30(-0.57%)
Mar 09, 2018
50.10
55.47
47.40
52.50
15,960
+2.40(+4.79%)
Mar 08, 2018
47.40
50.10
44.70
50.10
12,309
+3.30(+7.05%)
Mar 07, 2018
47.40
42.90
46.80
8,938
+2.40(+5.41%)
Mar 06, 2018
46.50
47.10
44.10
44.40
6,900
-2.70(-5.73%)
Mar 05, 2018
48.60
48.60
45.90
47.10
6,069
-1.20(-2.48%)
Mar 02, 2018
46.50
48.60
45.42
48.30
6,638
+0.90(+1.90%)
Mar 01, 2018
48.30
49.50
45.30
47.40
8,961
+0.00(+0.00%)
Feb 28, 2018
45.30
47.40
45.00
47.40
6,960
+1.20(+2.60%)
Feb 27, 2018
48.30
49.20
45.30
46.20
9,477
-1.70(-3.55%)
Feb 26, 2018
45.60
48.00
44.40
47.90
6,923
+2.30(+5.05%)
Feb 23, 2018
44.40
45.60
43.50
45.60
3,193
+0.30(+0.66%)
Feb 22, 2018
43.50
45.30
4,956
-2.40(-5.03%)
Feb 21, 2018
44.70
48.00
43.80
47.70
10,112
+3.30(+7.44%)
Feb 20, 2018
44.40
44.70
42.90
44.40
6,699
+0.60(+1.36%)
Feb 16, 2018
43.80
43.80
43.80
0
-0.30(-0.68%)
Feb 15, 2018
44.40
45.87
42.90
44.10
4,679
-0.60(-1.34%)
Feb 14, 2018
41.70
45.90
41.70
44.70
15,113
+2.70(+6.43%)
Feb 13, 2018
45.00
46.17
40.20
42.00
10,704
-3.00(-6.67%)
Feb 12, 2018
47.70
47.70
44.40
45.00
9,687
-1.80(-3.85%)
Feb 09, 2018
45.90
50.70
45.60
46.80
9,740
+0.90(+1.96%)
Feb 08, 2018
46.50
47.70
45.90
45.90
6,317
-1.20(-2.55%)
Feb 07, 2018
47.10
47.40
46.23
47.10
3,861
-0.30(-0.63%)
Feb 06, 2018
48.00
48.00
45.90
47.40
5,543
+0.60(+1.28%)
Feb 05, 2018
46.80
49.80
45.60
46.80
5,219
+0.00(+0.00%)
Feb 02, 2018
48.90
50.67
46.50
46.80
6,119
-2.10(-4.29%)
Feb 01, 2018
54.30
54.30
48.59
48.90
8,286
-5.40(-9.94%)
Jan 31, 2018
54.90
57.00
54.00
54.30
3,968
-0.60(-1.09%)
Jan 30, 2018
57.90
57.90
56.10
54.90
5,556
-2.10(-3.68%)
Jan 29, 2018
54.90
57.60
54.60
57.00
5,050
+2.40(+4.40%)
Jan 26, 2018
55.20
56.20
54.60
54.60
3,432
-0.60(-1.09%)
Jan 25, 2018
58.50
58.50
54.60
55.20
4,396
-2.70(-4.66%)
Jan 24, 2018
55.80
58.20
54.90
57.90
7,978
+2.70(+4.89%)
Jan 23, 2018
55.50
56.10
54.00
55.20
9,358
+0.60(+1.10%)
Jan 22, 2018
54.60
55.20
54.00
54.60
2,828
+0.00(+0.00%)
Jan 19, 2018
54.90
55.20
54.00
54.60
3,184
-0.90(-1.62%)
Jan 18, 2018
56.70
56.70
54.90
55.50
3,348
-0.60(-1.07%)
Jan 17, 2018
56.10
58.20
55.80
56.10
4,158
-0.90(-1.58%)
Jan 16, 2018
60.30
60.30
56.40
57.00
6,589
-1.80(-3.06%)
Jan 12, 2018
58.80
58.80
58.80
0
+0.30(+0.51%)
Jan 11, 2018
60.00
60.90
57.90
58.50
6,669
-0.90(-1.52%)
Jan 10, 2018
60.90
60.90
57.60
59.40
4,273
-0.15(-0.25%)
Jan 09, 2018
59.40
61.50
57.60
59.55
7,847
+1.05(+1.79%)
Jan 08, 2018
61.80
61.80
57.60
58.50
8,916
-2.40(-3.94%)
Jan 05, 2018
60.00
61.80
59.10
60.90
8,663
+1.50(+2.53%)
Jan 04, 2018
60.00
61.48
58.50
59.40
10,424
-0.60(-1.00%)
Jan 03, 2018
61.50
62.97
58.50
60.00
8,575
+0.00(+0.00%)
Jan 02, 2018
61.20
66.00
57.30
60.00
34,685
+0.30(+0.50%)
Dec 29, 2017
59.70
59.70
59.70
0
+2.10(+3.65%)
Dec 28, 2017
55.50
61.20
52.50
57.60
24,317
+4.35(+8.17%)
Dec 27, 2017
53.70
55.80
51.30
53.25
12,328
+0.75(+1.43%)
Dec 26, 2017
49.20
59.70
48.30
52.50
28,957
+4.80(+10.06%)
Dec 22, 2017
46.20
50.40
45.30
47.70
10,124
+1.20(+2.58%)
Dec 21, 2017
49.50
51.00
45.60
46.50
15,326
-0.60(-1.27%)
Dec 20, 2017
48.90
51.13
46.80
47.10
6,599
-2.10(-4.27%)
Dec 19, 2017
46.50
49.80
45.60
49.20
7,195
+2.40(+5.13%)
Dec 18, 2017
48.30
48.30
45.30
46.80
12,193
-1.50(-3.11%)
Dec 15, 2017
48.90
49.20
46.50
48.30
9,645
-0.30(-0.62%)
Dec 14, 2017
51.00
52.20
47.12
48.60
8,415
-2.10(-4.14%)
Dec 13, 2017
48.60
55.20
45.30
50.70
32,814
+1.80(+3.68%)
Dec 12, 2017
49.80
51.30
48.90
48.90
5,642
-0.90(-1.81%)
Dec 11, 2017
52.50
53.40
50.17
49.80
5,371
-2.40(-4.60%)
Dec 08, 2017
52.20
52.50
51.30
52.20
3,251
-1.50(-2.79%)
Dec 07, 2017
51.90
53.70
49.80
53.70
3,457
-0.60(-1.10%)
Dec 06, 2017
56.70
56.70
52.80
54.30
5,306
-1.20(-2.16%)
Dec 05, 2017
52.50
56.70
48.30
55.50
5,828
+2.10(+3.93%)
Dec 04, 2017
53.70
54.00
52.97
53.40
3,528
-0.60(-1.11%)
Dec 01, 2017
56.10
56.10
53.40
54.00
3,443
-0.30(-0.55%)
Nov 30, 2017
57.00
57.90
54.00
54.30
4,127
-3.60(-6.22%)
Nov 29, 2017
57.60
59.70
56.70
57.90
4,448
-0.30(-0.52%)
Nov 28, 2017
60.60
60.60
56.70
58.20
5,914
-1.20(-2.02%)
Nov 27, 2017
60.30
61.20
57.90
59.40
3,912
-2.40(-3.88%)
Nov 24, 2017
62.10
62.40
60.00
61.80
2,791
-0.60(-0.96%)
Nov 22, 2017
62.70
63.90
61.50
62.40
2,539
+0.90(+1.46%)
Nov 21, 2017
62.40
62.78
60.90
61.50
2,579
-0.30(-0.49%)
Nov 20, 2017
63.00
63.30
61.50
61.80
3,212
-2.70(-4.19%)
Nov 17, 2017
65.40
65.40
63.00
64.50
2,843
-0.30(-0.46%)
Nov 16, 2017
62.10
65.70
60.00
64.80
5,017
+3.00(+4.85%)
Nov 15, 2017
63.30
66.00
61.80
61.80
3,386
-3.00(-4.63%)
Nov 14, 2017
67.80
69.00
63.30
64.80
3,947
-1.20(-1.82%)
Nov 13, 2017
68.40
70.50
65.78
66.00
2,375
-3.00(-4.35%)
Nov 10, 2017
66.90
70.80
66.66
69.00
1,201
+1.20(+1.77%)
Nov 09, 2017
68.40
70.77
66.30
67.80
1,900
-1.93(-2.77%)
Nov 08, 2017
67.80
70.35
65.10
69.73
2,933
+2.53(+3.77%)
Nov 07, 2017
68.10
71.40
66.90
67.20
3,441
+0.60(+0.90%)
Nov 06, 2017
66.30
69.65
65.10
66.60
1,335
+0.90(+1.37%)
Nov 03, 2017
67.50
69.00
64.50
65.70
3,525
-2.10(-3.10%)
Nov 02, 2017
66.30
72.60
66.30
67.80
1,620
+0.00(+0.00%)
Nov 01, 2017
72.90
72.90
66.30
67.80
4,361
-4.20(-5.83%)
Oct 31, 2017
72.00
75.00
72.00
72.00
1,408
+0.00(+0.00%)
Oct 30, 2017
75.90
75.90
72.00
72.00
2,862
-3.90(-5.14%)
Oct 27, 2017
79.20
79.20
73.50
75.90
3,370
-3.00(-3.80%)
Oct 26, 2017
79.20
79.97
75.60
78.90
2,833
+0.90(+1.15%)
Oct 25, 2017
82.50
82.50
74.70
78.00
7,198
-3.90(-4.76%)
Oct 24, 2017
83.70
83.70
79.80
81.90
3,486
+0.30(+0.37%)
Oct 23, 2017
81.00
85.20
79.50
81.60
6,611
+1.80(+2.26%)
Oct 20, 2017
76.50
82.09
76.50
79.80
3,028
+0.00(+0.00%)
Oct 19, 2017
74.40
84.00
74.40
79.80
6,275
+4.80(+6.40%)
Oct 18, 2017
75.00
76.47
74.10
75.00
1,814
-0.60(-0.79%)
Oct 17, 2017
75.00
79.50
73.50
75.60
3,629
+1.80(+2.44%)
Oct 16, 2017
74.10
76.50
72.63
73.80
2,971
-1.20(-1.60%)
Oct 13, 2017
76.50
76.50
71.70
75.00
8,325
-1.80(-2.34%)
Oct 12, 2017
79.50
81.00
75.90
76.80
3,942
-2.30(-2.91%)
Oct 11, 2017
78.00
81.00
75.00
79.10
5,613
+3.80(+5.05%)
Oct 10, 2017
78.00
84.00
72.00
75.30
15,008
-2.40(-3.09%)
Oct 09, 2017
72.60
94.80
72.60
77.70
46,650
+9.60(+14.10%)
Oct 06, 2017
69.17
69.60
65.70
68.10
1,416
-1.50(-2.16%)
Oct 05, 2017
69.90
70.50
68.70
69.60
1,160
+0.90(+1.31%)
Oct 04, 2017
68.70
71.10
68.70
68.70
1,049
+0.30(+0.44%)
Oct 03, 2017
71.83
71.83
68.40
68.40
561
-1.80(-2.56%)
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.