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
)
7.730
+0.160 (+2.11%)
Streaming Delayed Price
Updated: 1:44 PM 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 30, 2019
1.930
2.010
1.910
1.950
119,433
+0.00(+0.00%)
Sep 27, 2019
2.000
2.040
1.920
1.950
165,500
-0.05(-2.50%)
Sep 26, 2019
2.010
2.110
1.950
2.000
238,219
-0.01(-0.50%)
Sep 25, 2019
2.050
2.080
2.010
2.010
87,780
-0.02(-0.99%)
Sep 24, 2019
2.060
2.070
2.010
2.030
113,778
-0.06(-2.87%)
Sep 23, 2019
2.080
2.110
2.070
2.090
73,030
-0.02(-0.95%)
Sep 20, 2019
2.020
2.140
2.020
2.110
120,500
+0.07(+3.43%)
Sep 19, 2019
2.100
2.170
2.020
2.040
106,242
-0.06(-2.86%)
Sep 18, 2019
2.180
2.220
2.100
2.100
97,879
-0.07(-3.23%)
Sep 17, 2019
2.220
2.270
2.160
2.170
106,261
-0.05(-2.25%)
Sep 16, 2019
2.200
2.290
2.170
2.220
234,103
-0.03(-1.33%)
Sep 13, 2019
2.240
2.250
2.160
2.250
77,800
+0.10(+4.65%)
Sep 12, 2019
2.230
2.250
2.150
2.150
67,997
-0.05(-2.27%)
Sep 11, 2019
2.240
2.270
2.160
2.200
198,433
+0.00(+0.00%)
Sep 10, 2019
2.130
2.290
2.100
2.200
218,324
+0.07(+3.29%)
Sep 09, 2019
2.050
2.130
2.050
2.130
149,702
+0.11(+5.45%)
Sep 06, 2019
2.170
2.170
2.020
2.020
152,800
-0.04(-1.94%)
Sep 05, 2019
2.150
2.160
2.050
2.060
161,458
-0.04(-1.90%)
Sep 04, 2019
2.120
2.150
2.080
2.100
65,590
+0.00(+0.00%)
Sep 03, 2019
2.080
2.190
2.060
2.100
74,553
-0.01(-0.47%)
Aug 30, 2019
2.060
2.150
2.045
2.110
83,800
+0.05(+2.43%)
Aug 29, 2019
2.000
2.070
1.990
2.060
72,785
+0.08(+4.04%)
Aug 28, 2019
1.940
1.990
1.940
1.980
71,410
+0.02(+1.02%)
Aug 27, 2019
2.040
2.108
1.950
1.960
202,630
-0.06(-2.97%)
Aug 26, 2019
2.130
2.130
2.020
2.020
55,965
-0.06(-2.88%)
Aug 23, 2019
2.090
2.140
2.060
2.080
72,500
-0.05(-2.35%)
Aug 22, 2019
2.110
2.150
2.080
2.130
47,416
+0.01(+0.47%)
Aug 21, 2019
2.280
2.290
2.070
2.120
250,656
-0.01(-0.47%)
Aug 20, 2019
2.210
2.210
2.110
2.130
62,296
-0.06(-2.74%)
Aug 19, 2019
2.040
2.210
2.010
2.190
237,276
+0.16(+7.88%)
Aug 16, 2019
2.020
2.090
1.990
2.030
136,500
-0.03(-1.46%)
Aug 15, 2019
2.040
2.060
1.970
2.060
151,337
+0.03(+1.48%)
Aug 14, 2019
2.200
2.200
2.020
2.030
152,198
-0.09(-4.25%)
Aug 13, 2019
2.150
2.250
2.120
2.120
161,592
-0.05(-2.30%)
Aug 12, 2019
2.220
2.280
2.150
2.170
129,535
-0.04(-1.81%)
Aug 09, 2019
2.280
2.300
2.200
2.210
154,000
-0.05(-2.21%)
Aug 08, 2019
2.250
2.320
2.230
2.260
67,383
+0.00(+0.00%)
Aug 07, 2019
2.210
2.350
2.180
2.260
173,435
+0.04(+1.80%)
Aug 06, 2019
2.230
2.280
2.190
2.220
115,902
-0.01(-0.45%)
Aug 05, 2019
2.220
2.310
2.200
2.230
182,100
-0.06(-2.62%)
Aug 02, 2019
2.410
2.410
2.240
2.290
234,300
-0.09(-3.78%)
Aug 01, 2019
2.410
2.450
2.350
2.380
131,150
-0.02(-0.83%)
Jul 31, 2019
2.370
2.460
2.320
2.400
136,469
+0.01(+0.42%)
Jul 30, 2019
2.320
2.430
2.310
2.390
114,460
+0.04(+1.70%)
Jul 29, 2019
2.390
2.410
2.300
2.350
114,058
-0.06(-2.49%)
Jul 26, 2019
2.350
2.470
2.340
2.410
247,900
+0.08(+3.43%)
Jul 25, 2019
2.320
2.390
2.290
2.330
308,021
+0.00(+0.00%)
Jul 24, 2019
2.340
2.350
2.210
2.330
262,559
+0.02(+0.87%)
Jul 23, 2019
2.320
2.370
2.260
2.310
298,770
-0.03(-1.28%)
Jul 22, 2019
2.360
2.370
2.230
2.340
472,085
-0.01(-0.43%)
Jul 19, 2019
2.410
2.540
2.310
2.350
1,198,200
+0.02(+0.86%)
Jul 18, 2019
2.430
2.440
2.320
2.330
168,743
-0.12(-4.90%)
Jul 17, 2019
2.480
2.480
2.410
2.450
73,919
-0.04(-1.61%)
Jul 16, 2019
2.460
2.530
2.440
2.490
162,816
+0.02(+0.81%)
Jul 15, 2019
2.480
2.490
2.400
2.470
108,320
+0.02(+0.82%)
Jul 12, 2019
2.430
2.490
2.350
2.450
269,400
+0.05(+2.08%)
Jul 11, 2019
2.430
2.450
2.360
2.400
323,090
-0.05(-2.04%)
Jul 10, 2019
2.540
2.570
2.400
2.450
591,514
-0.21(-7.89%)
Jul 09, 2019
2.850
2.950
2.520
2.660
5,557,899
+0.16(+6.40%)
Jul 08, 2019
2.430
2.540
2.410
2.500
159,597
+0.08(+3.31%)
Jul 05, 2019
2.400
2.440
2.378
2.420
72,700
+0.04(+1.68%)
Jul 03, 2019
2.330
2.430
2.330
2.380
70,900
+0.02(+0.85%)
Jul 02, 2019
2.370
2.450
2.350
2.360
99,911
-0.07(-2.88%)
Jul 01, 2019
2.360
2.490
2.350
2.430
146,672
+0.05(+2.10%)
Jun 28, 2019
2.310
2.380
2.310
2.380
116,400
+0.07(+3.03%)
Jun 27, 2019
2.230
2.380
2.219
2.310
218,358
+0.08(+3.59%)
Jun 26, 2019
2.240
2.270
2.210
2.230
107,420
+0.04(+1.83%)
Jun 25, 2019
2.200
2.240
2.130
2.190
194,980
-0.01(-0.45%)
Jun 24, 2019
2.280
2.310
2.200
2.200
140,313
-0.10(-4.35%)
Jun 21, 2019
2.310
2.340
2.230
2.300
111,700
-0.01(-0.43%)
Jun 20, 2019
2.360
2.400
2.300
2.310
127,978
-0.02(-0.86%)
Jun 19, 2019
2.390
2.440
2.300
2.330
160,260
-0.03(-1.27%)
Jun 18, 2019
2.500
2.580
2.350
2.360
327,064
-0.10(-4.07%)
Jun 17, 2019
2.580
2.600
2.450
2.460
236,199
-0.12(-4.65%)
Jun 14, 2019
2.460
2.620
2.440
2.580
378,400
+0.10(+4.03%)
Jun 13, 2019
2.380
2.480
2.350
2.480
199,225
+0.13(+5.53%)
Jun 12, 2019
2.360
2.410
2.320
2.350
110,258
+0.00(+0.00%)
Jun 11, 2019
2.420
2.420
2.320
2.350
83,034
+0.01(+0.43%)
Jun 10, 2019
2.410
2.530
2.340
2.340
219,172
-0.02(-0.85%)
Jun 07, 2019
2.310
2.390
2.238
2.360
247,400
+0.04(+1.72%)
Jun 06, 2019
2.440
2.460
2.270
2.320
186,287
-0.12(-4.92%)
Jun 05, 2019
2.500
2.560
2.320
2.440
361,810
-0.00(-0.20%)
Jun 04, 2019
2.470
2.490
2.440
2.445
128,479
-0.04(-1.41%)
Jun 03, 2019
2.410
2.540
2.410
2.480
115,621
+0.05(+2.06%)
May 31, 2019
2.420
2.450
2.360
2.430
152,100
+0.00(+0.00%)
May 30, 2019
2.490
2.500
2.420
2.430
124,482
-0.06(-2.41%)
May 29, 2019
2.510
2.570
2.460
2.490
133,677
-0.07(-2.73%)
May 28, 2019
2.490
2.590
2.460
2.560
200,157
+0.05(+1.99%)
May 24, 2019
2.470
2.520
2.390
2.510
143,800
+0.08(+3.29%)
May 23, 2019
2.440
2.470
2.360
2.430
144,270
-0.01(-0.41%)
May 22, 2019
2.520
2.560
2.420
2.440
202,812
-0.10(-3.94%)
May 21, 2019
2.460
2.580
2.440
2.540
147,299
+0.09(+3.67%)
May 20, 2019
2.410
2.540
2.360
2.450
244,959
+0.00(+0.00%)
May 17, 2019
2.570
2.581
2.400
2.450
228,600
-0.16(-6.13%)
May 16, 2019
2.640
2.680
2.560
2.610
204,851
-0.03(-1.14%)
May 15, 2019
2.700
2.730
2.530
2.640
255,083
+0.01(+0.38%)
May 14, 2019
2.550
2.700
2.550
2.630
201,864
+0.06(+2.33%)
May 13, 2019
2.740
2.770
2.280
2.570
510,972
-0.20(-7.22%)
May 10, 2019
2.860
2.882
2.700
2.770
377,100
-0.09(-3.15%)
May 09, 2019
2.930
2.950
2.810
2.860
339,938
-0.13(-4.35%)
May 08, 2019
2.900
3.080
2.850
2.990
531,469
+0.05(+1.70%)
May 07, 2019
2.990
3.043
2.900
2.940
164,852
-0.10(-3.29%)
May 06, 2019
2.850
3.060
2.840
3.040
338,897
+0.10(+3.40%)
May 03, 2019
2.880
2.950
2.867
2.940
330,900
+0.05(+1.73%)
May 02, 2019
2.850
2.920
2.810
2.890
254,093
+0.01(+0.35%)
May 01, 2019
2.870
2.930
2.800
2.880
223,875
+0.02(+0.70%)
Apr 30, 2019
2.920
2.980
2.800
2.860
363,621
-0.10(-3.38%)
Apr 29, 2019
2.820
2.990
2.790
2.960
673,178
+0.15(+5.34%)
Apr 26, 2019
2.690
2.840
2.670
2.810
269,900
+0.08(+2.93%)
Apr 25, 2019
2.680
2.780
2.660
2.730
236,224
+0.02(+0.74%)
Apr 24, 2019
2.680
2.760
2.640
2.710
294,249
+0.03(+1.12%)
Apr 23, 2019
2.680
2.780
2.620
2.680
483,085
-0.03(-1.11%)
Apr 22, 2019
2.750
2.790
2.650
2.710
477,729
-0.03(-1.09%)
Apr 18, 2019
2.800
2.837
2.650
2.740
662,000
-0.08(-2.84%)
Apr 17, 2019
3.000
3.000
2.800
2.820
823,775
-0.16(-5.37%)
Apr 16, 2019
3.040
3.080
2.910
2.980
568,207
-0.02(-0.67%)
Apr 15, 2019
3.180
3.180
2.940
3.000
764,357
-0.18(-5.66%)
Apr 12, 2019
3.450
3.480
3.140
3.180
1,511,000
-0.22(-6.47%)
Apr 11, 2019
3.380
3.530
3.160
3.400
1,729,533
+0.10(+3.03%)
Apr 10, 2019
3.170
3.300
3.030
3.300
1,243,050
+0.13(+4.10%)
Apr 09, 2019
3.250
3.260
3.130
3.170
670,438
-0.05(-1.55%)
Apr 08, 2019
3.140
3.300
3.130
3.220
769,867
+0.13(+4.21%)
Apr 05, 2019
3.000
3.170
3.000
3.090
630,700
-0.08(-2.52%)
Apr 04, 2019
3.060
3.220
3.010
3.170
870,659
+0.09(+2.92%)
Apr 03, 2019
2.980
3.140
2.930
3.080
832,752
+0.08(+2.67%)
Apr 02, 2019
3.040
3.060
2.900
3.000
1,133,439
-0.25(-7.69%)
Apr 01, 2019
2.960
3.340
2.900
3.250
1,676,583
+0.35(+12.07%)
Mar 29, 2019
3.010
3.020
2.900
2.900
659,100
-0.13(-4.29%)
Mar 28, 2019
2.950
3.040
2.910
3.030
591,405
+0.04(+1.34%)
Mar 27, 2019
2.940
3.020
2.820
2.990
575,490
+0.04(+1.36%)
Mar 26, 2019
2.930
3.070
2.830
2.950
875,375
+0.04(+1.37%)
Mar 25, 2019
2.890
2.920
2.770
2.910
567,576
+0.07(+2.46%)
Mar 22, 2019
2.940
3.080
2.810
2.840
1,271,900
-0.16(-5.33%)
Mar 21, 2019
2.979
3.080
2.870
3.000
1,179,203
-0.03(-0.99%)
Mar 20, 2019
3.160
3.320
2.980
3.030
2,796,177
-0.29(-8.73%)
Mar 19, 2019
3.990
4.050
3.230
3.320
20,676,242
+0.43(+14.88%)
Mar 18, 2019
2.690
2.970
2.630
2.890
765,681
+0.19(+7.04%)
Mar 15, 2019
2.750
2.817
2.680
2.700
683,300
-0.05(-1.82%)
Mar 14, 2019
2.750
2.930
2.720
2.750
934,926
-0.10(-3.51%)
Mar 13, 2019
2.780
3.150
2.700
2.850
2,875,445
+0.09(+3.26%)
Mar 12, 2019
2.780
2.860
2.660
2.760
1,044,476
-0.02(-0.72%)
Mar 11, 2019
2.850
2.950
2.730
2.780
966,311
-0.10(-3.47%)
Mar 08, 2019
3.630
3.750
2.610
2.880
7,264,000
-1.66(-36.56%)
Mar 07, 2019
3.780
5.940
3.370
4.540
31,324,522
+1.52(+50.33%)
Mar 06, 2019
2.690
3.060
2.530
3.020
1,194,104
+0.33(+12.27%)
Mar 05, 2019
2.680
2.770
2.670
2.690
71,810
+0.03(+1.13%)
Mar 04, 2019
2.710
2.816
2.650
2.660
88,727
-0.05(-1.85%)
Mar 01, 2019
2.640
2.800
2.640
2.710
129,800
+0.02(+0.74%)
Feb 28, 2019
2.880
2.880
2.650
2.690
186,664
-0.14(-4.95%)
Feb 27, 2019
2.890
2.890
2.810
2.830
109,144
+0.02(+0.71%)
Feb 26, 2019
2.750
2.860
2.750
2.810
107,023
+0.04(+1.44%)
Feb 25, 2019
2.870
2.880
2.760
2.770
93,645
-0.04(-1.42%)
Feb 22, 2019
2.760
2.900
2.730
2.810
140,800
+0.02(+0.72%)
Feb 21, 2019
2.900
2.900
2.720
2.790
221,287
-0.07(-2.45%)
Feb 20, 2019
2.950
2.950
2.860
2.860
136,029
-0.11(-3.70%)
Feb 19, 2019
3.000
3.000
2.870
2.970
189,743
-0.02(-0.67%)
Feb 15, 2019
3.000
3.010
2.870
2.990
164,300
+0.00(+0.00%)
Feb 14, 2019
3.010
3.050
2.880
2.990
148,724
-0.06(-1.97%)
Feb 13, 2019
3.020
3.090
2.970
3.050
106,186
+0.02(+0.66%)
Feb 12, 2019
3.000
3.080
2.900
3.030
143,902
+0.05(+1.68%)
Feb 11, 2019
3.090
3.100
2.850
2.980
353,642
-0.16(-5.10%)
Feb 08, 2019
3.160
3.170
3.000
3.140
179,500
-0.06(-1.88%)
Feb 07, 2019
3.300
3.300
3.130
3.200
154,988
-0.11(-3.32%)
Feb 06, 2019
3.300
3.310
3.120
3.310
212,231
+0.08(+2.48%)
Feb 05, 2019
3.320
3.370
3.210
3.230
175,120
-0.11(-3.29%)
Feb 04, 2019
3.340
3.442
3.310
3.340
173,002
+0.01(+0.30%)
Feb 01, 2019
3.210
3.380
3.210
3.330
414,600
+0.14(+4.39%)
Jan 31, 2019
3.300
3.320
3.160
3.190
264,246
-0.13(-3.92%)
Jan 30, 2019
3.070
3.340
2.920
3.320
502,369
+0.27(+8.85%)
Jan 29, 2019
3.370
3.390
2.950
3.050
883,763
-0.15(-4.69%)
Jan 28, 2019
3.400
3.402
2.850
3.200
753,733
-0.21(-6.16%)
Jan 25, 2019
3.400
3.540
3.350
3.410
700,700
-0.01(-0.29%)
Jan 24, 2019
3.250
3.650
3.240
3.420
1,416,275
+0.09(+2.70%)
Jan 23, 2019
3.300
3.590
3.100
3.330
2,077,361
-0.04(-1.19%)
Jan 22, 2019
2.900
3.450
2.750
3.370
2,695,535
+0.46(+15.81%)
Jan 18, 2019
3.080
3.090
2.870
2.910
264,500
-0.19(-6.13%)
Jan 17, 2019
3.170
3.190
2.910
3.100
415,658
-0.05(-1.59%)
Jan 16, 2019
2.790
3.400
2.780
3.150
2,459,093
+0.41(+14.96%)
Jan 15, 2019
2.660
2.920
2.610
2.740
492,948
+0.08(+3.01%)
Jan 14, 2019
2.650
2.680
2.510
2.660
116,126
-0.02(-0.75%)
Jan 11, 2019
2.690
2.800
2.660
2.680
130,800
-0.12(-4.29%)
Jan 10, 2019
2.760
2.840
2.710
2.800
131,060
-0.10(-3.44%)
Jan 09, 2019
2.860
2.860
2.750
2.900
142,439
+0.10(+3.57%)
Jan 08, 2019
2.900
2.920
2.610
2.800
247,268
-0.05(-1.75%)
Jan 07, 2019
2.650
2.900
2.580
2.850
417,656
+0.23(+8.78%)
Jan 04, 2019
2.440
2.650
2.430
2.620
302,500
+0.08(+3.15%)
Jan 03, 2019
2.580
2.730
2.210
2.540
406,597
-0.06(-2.31%)
Jan 02, 2019
2.100
2.650
2.090
2.600
778,155
+0.54(+26.21%)
Dec 31, 2018
1.890
2.100
1.850
2.060
299,900
+0.22(+11.96%)
Dec 28, 2018
1.850
1.900
1.800
1.840
280,400
+0.03(+1.66%)
Dec 27, 2018
1.890
1.910
1.780
1.810
145,903
-0.09(-4.74%)
Dec 26, 2018
1.720
1.930
1.720
1.900
255,921
+0.18(+10.47%)
Dec 24, 2018
1.800
1.860
1.700
1.720
171,900
-0.14(-7.53%)
Dec 21, 2018
1.960
2.010
1.700
1.860
427,800
-0.08(-4.12%)
Dec 20, 2018
2.080
2.107
1.940
1.940
336,736
-0.14(-6.73%)
Dec 19, 2018
2.170
2.210
2.070
2.080
277,870
-0.08(-3.70%)
Dec 18, 2018
2.200
2.400
2.090
2.160
803,144
-0.03(-1.37%)
Dec 17, 2018
2.150
2.570
2.090
2.190
407,805
+0.04(+1.86%)
Dec 14, 2018
2.340
2.400
2.000
2.150
606,200
-0.26(-10.79%)
Dec 13, 2018
2.950
2.990
2.330
2.410
1,532,415
-0.64(-20.98%)
Dec 12, 2018
3.050
3.120
3.000
3.050
171,285
+0.00(+0.00%)
Dec 11, 2018
3.130
3.130
3.000
3.050
197,107
-0.03(-0.97%)
Dec 10, 2018
3.180
3.230
3.010
3.080
243,563
-0.11(-3.45%)
Dec 07, 2018
3.200
3.260
3.150
3.190
133,400
-0.01(-0.31%)
Dec 06, 2018
3.170
3.290
3.120
3.200
229,763
-0.05(-1.54%)
Dec 04, 2018
3.410
3.480
3.220
3.250
340,200
-0.24(-6.88%)
Dec 03, 2018
3.670
3.790
3.320
3.490
521,731
-0.10(-2.79%)
Nov 30, 2018
3.420
3.740
3.360
3.590
1,078,300
+0.19(+5.59%)
Nov 29, 2018
3.270
3.410
3.250
3.400
129,512
+0.09(+2.72%)
Nov 28, 2018
3.250
3.590
3.240
3.310
451,344
+0.04(+1.22%)
Nov 27, 2018
3.160
3.380
3.160
3.270
240,117
-0.14(-4.11%)
Nov 26, 2018
3.250
3.520
3.230
3.410
449,561
+0.20(+6.23%)
Nov 23, 2018
3.110
3.335
3.110
3.210
255,700
-0.13(-3.89%)
Nov 21, 2018
3.340
3.340
3.340
0
+0.30(+9.87%)
Nov 20, 2018
3.120
3.130
2.850
3.040
277,750
-0.11(-3.49%)
Nov 19, 2018
3.170
3.240
3.100
3.150
142,999
-0.05(-1.56%)
Nov 16, 2018
3.250
3.320
3.120
3.200
168,300
-0.08(-2.44%)
Nov 15, 2018
3.260
3.390
3.140
3.280
144,848
+0.00(+0.00%)
Nov 14, 2018
3.400
3.530
2.900
3.280
617,867
-0.12(-3.53%)
Nov 13, 2018
3.530
3.580
3.300
3.400
273,230
-0.12(-3.41%)
Nov 12, 2018
3.740
3.790
3.280
3.520
553,649
-0.19(-5.12%)
Nov 09, 2018
3.940
3.940
3.630
3.710
646,100
-0.20(-5.12%)
Nov 08, 2018
3.980
4.090
3.900
3.910
211,328
-0.11(-2.74%)
Nov 07, 2018
4.020
4.140
3.980
4.020
257,237
+0.05(+1.26%)
Nov 06, 2018
3.980
4.150
3.950
3.970
206,125
-0.02(-0.50%)
Nov 05, 2018
3.980
4.230
3.940
3.990
445,839
-0.01(-0.25%)
Nov 02, 2018
4.050
4.080
3.750
4.000
514,400
+0.00(+0.00%)
Nov 01, 2018
3.850
4.100
3.763
4.000
451,280
+0.19(+4.99%)
Oct 31, 2018
4.020
4.045
3.600
3.810
586,102
-0.16(-4.03%)
Oct 30, 2018
4.050
4.080
3.950
3.970
171,330
-0.07(-1.73%)
Oct 29, 2018
4.100
4.200
3.920
4.040
410,662
-0.04(-0.98%)
Oct 26, 2018
4.000
4.250
3.890
4.080
823,800
-0.06(-1.45%)
Oct 25, 2018
3.940
4.490
3.900
4.140
1,315,188
+0.23(+5.88%)
Oct 24, 2018
4.050
4.340
3.900
3.910
413,745
-0.33(-7.78%)
Oct 23, 2018
3.920
4.340
3.800
4.240
696,289
+0.13(+3.16%)
Oct 22, 2018
4.280
4.340
4.000
4.110
497,168
-0.20(-4.64%)
Oct 19, 2018
4.080
4.550
4.080
4.310
717,500
+0.16(+3.86%)
Oct 18, 2018
4.310
4.540
4.100
4.150
830,598
-0.32(-7.16%)
Oct 17, 2018
4.570
4.690
4.050
4.470
1,248,547
-0.18(-3.87%)
Oct 16, 2018
3.990
4.950
3.850
4.650
4,963,787
+0.80(+20.78%)
Oct 15, 2018
4.080
4.150
3.550
3.850
1,462,432
-0.31(-7.45%)
Oct 12, 2018
4.380
4.400
4.050
4.160
1,099,200
-0.01(-0.24%)
Oct 11, 2018
4.460
4.460
4.050
4.170
1,340,957
-0.42(-9.15%)
Oct 10, 2018
4.650
4.650
4.250
4.590
1,423,707
-0.04(-0.86%)
Oct 09, 2018
4.930
4.990
4.430
4.630
2,333,138
-0.31(-6.28%)
Oct 08, 2018
5.000
5.240
4.770
4.940
10,993,194
-2.30(-31.77%)
Oct 05, 2018
4.670
7.600
4.570
7.240
11,963,500
+2.54(+54.04%)
Oct 04, 2018
4.820
4.820
4.490
4.700
419,977
-0.05(-1.05%)
Oct 03, 2018
4.520
4.800
4.500
4.750
475,233
+0.14(+3.04%)
Oct 02, 2018
5.190
5.190
4.300
4.610
916,285
-0.37(-7.43%)
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.