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
Clearside Biomedi
(NQ:
CLSD
)
1.310
UNCHANGED
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 (%)
Mar 29, 2018
10.73
10.73
10.73
0
-0.01(-0.09%)
Mar 28, 2018
10.41
10.95
10.15
10.74
496,984
+0.33(+3.17%)
Mar 27, 2018
11.89
11.95
10.22
10.41
750,069
-1.27(-10.87%)
Mar 26, 2018
11.84
12.13
11.22
11.68
412,800
-0.07(-0.60%)
Mar 23, 2018
11.96
12.16
11.60
11.75
909,605
+0.03(+0.26%)
Mar 22, 2018
12.00
12.35
11.51
11.72
921,429
-0.44(-3.62%)
Mar 21, 2018
11.85
12.50
11.70
12.16
935,835
+0.31(+2.62%)
Mar 20, 2018
11.91
12.15
11.72
11.85
552,896
-0.10(-0.84%)
Mar 19, 2018
11.71
12.45
11.65
11.95
677,952
+0.22(+1.88%)
Mar 16, 2018
11.73
12.16
11.21
11.73
929,624
-0.05(-0.42%)
Mar 15, 2018
12.03
12.19
11.41
11.78
992,411
-0.18(-1.51%)
Mar 14, 2018
12.56
13.18
11.90
11.96
1,590,369
-0.47(-3.78%)
Mar 13, 2018
12.66
12.76
12.06
12.43
1,188,458
-0.21(-1.66%)
Mar 12, 2018
13.15
13.27
12.22
12.64
1,503,961
-0.36(-2.77%)
Mar 09, 2018
13.02
13.28
12.70
13.00
1,644,081
+0.00(+0.00%)
Mar 08, 2018
13.59
14.20
12.88
13.00
5,725,845
-1.28(-8.96%)
Mar 07, 2018
15.06
14.28
5,267,007
+1.33(+10.27%)
Mar 06, 2018
10.65
13.32
10.65
12.95
8,225,890
+2.62(+25.36%)
Mar 05, 2018
11.03
13.25
10.00
10.33
14,502,579
+2.51(+32.10%)
Mar 02, 2018
6.970
7.900
6.900
7.820
339,683
+0.79(+11.24%)
Mar 01, 2018
6.480
7.080
6.368
7.030
298,902
+0.57(+8.82%)
Feb 28, 2018
6.400
6.590
6.290
6.460
181,569
+0.10(+1.57%)
Feb 27, 2018
6.200
6.400
6.119
6.360
108,735
+0.13(+2.09%)
Feb 26, 2018
6.100
6.489
6.071
6.230
222,552
+0.15(+2.47%)
Feb 23, 2018
6.320
6.370
5.970
6.080
219,624
-0.24(-3.80%)
Feb 22, 2018
6.410
6.530
6.225
6.320
183,288
-0.11(-1.71%)
Feb 21, 2018
6.160
6.650
6.160
6.430
229,015
+0.19(+3.04%)
Feb 20, 2018
6.390
6.495
6.010
6.240
170,666
-0.20(-3.11%)
Feb 16, 2018
6.440
6.440
6.440
0
+0.51(+8.60%)
Feb 15, 2018
5.920
6.090
5.800
5.930
174,504
+0.06(+1.02%)
Feb 14, 2018
5.900
6.100
5.800
5.870
106,803
-0.10(-1.68%)
Feb 13, 2018
5.700
6.040
5.700
5.970
144,966
+0.22(+3.83%)
Feb 12, 2018
5.770
6.300
5.600
5.750
495,269
-0.02(-0.35%)
Feb 09, 2018
5.660
5.880
5.300
5.770
165,733
+0.15(+2.67%)
Feb 08, 2018
5.980
6.150
5.600
5.620
112,355
-0.33(-5.55%)
Feb 07, 2018
5.580
6.000
5.580
5.950
155,568
+0.38(+6.82%)
Feb 06, 2018
5.720
5.890
5.550
5.570
189,901
-0.26(-4.46%)
Feb 05, 2018
6.110
6.110
5.710
5.830
164,529
-0.33(-5.36%)
Feb 02, 2018
6.310
6.445
6.110
6.160
149,599
-0.17(-2.69%)
Feb 01, 2018
6.460
6.550
6.250
6.330
128,206
-0.17(-2.62%)
Jan 31, 2018
6.390
6.680
6.190
6.500
209,024
+0.13(+2.04%)
Jan 30, 2018
6.550
6.550
6.320
6.370
141,437
-0.06(-0.93%)
Jan 29, 2018
6.420
6.690
6.300
6.430
127,424
-0.05(-0.77%)
Jan 26, 2018
6.840
6.840
6.420
6.480
140,913
-0.31(-4.57%)
Jan 25, 2018
6.690
7.150
6.650
6.790
151,895
+0.17(+2.57%)
Jan 24, 2018
6.500
6.940
6.500
6.620
215,049
+0.29(+4.58%)
Jan 23, 2018
6.190
6.740
6.150
6.330
236,410
+0.11(+1.77%)
Jan 22, 2018
6.440
6.530
6.180
6.220
121,357
-0.22(-3.42%)
Jan 19, 2018
6.190
6.460
6.130
6.440
111,884
+0.22(+3.54%)
Jan 18, 2018
6.150
6.325
6.070
6.220
64,495
+0.08(+1.30%)
Jan 17, 2018
6.300
6.500
6.080
6.140
118,417
-0.10(-1.60%)
Jan 16, 2018
6.410
6.570
6.160
6.240
148,664
-0.11(-1.73%)
Jan 12, 2018
6.350
6.350
6.350
0
+0.13(+2.09%)
Jan 11, 2018
6.450
6.670
6.211
6.220
183,298
-0.10(-1.58%)
Jan 10, 2018
6.250
6.320
272,133
-0.31(-4.75%)
Jan 09, 2018
6.970
7.010
6.630
6.635
161,121
-0.31(-4.39%)
Jan 08, 2018
7.480
7.480
6.600
6.940
327,234
-0.56(-7.47%)
Jan 05, 2018
7.250
7.780
7.230
7.500
127,663
+0.28(+3.88%)
Jan 04, 2018
7.130
7.240
6.900
7.220
89,781
+0.14(+1.98%)
Jan 03, 2018
7.190
7.250
7.050
7.080
101,445
-0.11(-1.53%)
Jan 02, 2018
7.070
7.200
7.010
7.190
69,368
+0.19(+2.71%)
Dec 29, 2017
7.000
7.000
7.000
0
+0.01(+0.14%)
Dec 28, 2017
6.870
7.100
6.750
6.990
85,368
+0.13(+1.90%)
Dec 27, 2017
6.530
7.000
6.530
6.860
96,600
+0.28(+4.26%)
Dec 26, 2017
6.330
6.620
6.300
6.580
46,192
+0.24(+3.79%)
Dec 22, 2017
6.550
6.690
6.290
6.340
130,485
-0.21(-3.21%)
Dec 21, 2017
6.090
6.710
6.090
6.550
159,663
+0.47(+7.73%)
Dec 20, 2017
5.810
6.400
5.778
6.080
170,254
+0.30(+5.19%)
Dec 19, 2017
6.090
6.120
5.700
5.780
142,623
-0.28(-4.62%)
Dec 18, 2017
6.000
6.160
5.710
6.060
132,622
+0.09(+1.51%)
Dec 15, 2017
5.960
6.190
5.880
5.970
760,384
+0.03(+0.51%)
Dec 14, 2017
6.410
6.480
5.870
5.940
186,942
-0.46(-7.19%)
Dec 13, 2017
6.700
6.950
6.310
6.400
167,821
-0.29(-4.33%)
Dec 12, 2017
7.060
7.115
6.620
6.690
140,759
-0.36(-5.11%)
Dec 11, 2017
5.920
7.390
5.920
7.050
420,254
+1.16(+19.69%)
Dec 08, 2017
6.240
6.350
5.750
5.890
149,295
-0.31(-5.00%)
Dec 07, 2017
6.000
6.399
5.830
6.200
202,820
+0.23(+3.85%)
Dec 06, 2017
6.260
6.260
5.930
5.970
197,531
-0.21(-3.32%)
Dec 05, 2017
6.850
6.850
6.150
6.175
228,025
-0.67(-9.85%)
Dec 04, 2017
7.030
7.030
6.840
6.850
78,551
-0.15(-2.14%)
Dec 01, 2017
7.140
7.170
6.960
7.000
114,613
-0.12(-1.69%)
Nov 30, 2017
7.100
7.180
6.960
7.120
120,288
+0.03(+0.42%)
Nov 29, 2017
7.300
7.440
7.030
7.090
91,586
-0.22(-3.01%)
Nov 28, 2017
7.160
7.390
7.090
7.310
77,704
+0.15(+2.09%)
Nov 27, 2017
7.280
7.300
7.000
7.160
75,724
-0.10(-1.38%)
Nov 24, 2017
7.180
7.532
7.014
7.260
53,846
+0.09(+1.26%)
Nov 22, 2017
7.020
7.435
6.990
7.170
118,695
+0.16(+2.28%)
Nov 21, 2017
7.060
7.080
6.840
7.010
174,912
+0.01(+0.14%)
Nov 20, 2017
7.110
7.200
6.940
7.000
97,973
-0.09(-1.27%)
Nov 17, 2017
6.910
7.150
6.840
7.090
100,218
+0.13(+1.87%)
Nov 16, 2017
6.970
7.220
6.850
6.960
100,131
+0.02(+0.29%)
Nov 15, 2017
7.000
7.170
6.840
6.940
167,236
-0.11(-1.56%)
Nov 14, 2017
7.340
7.450
6.900
7.050
214,272
-0.33(-4.47%)
Nov 13, 2017
7.260
7.480
7.070
7.380
82,810
+0.08(+1.10%)
Nov 10, 2017
7.260
7.450
7.210
7.300
59,787
-0.04(-0.54%)
Nov 09, 2017
7.300
7.470
7.050
7.340
150,456
-0.04(-0.54%)
Nov 08, 2017
6.950
7.570
6.950
7.380
187,760
-0.11(-1.47%)
Nov 07, 2017
7.060
7.590
6.980
7.490
188,752
+0.41(+5.79%)
Nov 06, 2017
7.000
7.260
7.000
7.080
116,598
+0.13(+1.87%)
Nov 03, 2017
6.900
7.080
6.860
6.950
126,568
+0.05(+0.72%)
Nov 02, 2017
6.980
7.070
6.860
6.900
141,530
-0.11(-1.57%)
Nov 01, 2017
7.230
7.230
6.860
7.010
152,407
-0.11(-1.54%)
Oct 31, 2017
7.100
7.260
6.980
7.120
116,076
+0.10(+1.42%)
Oct 30, 2017
7.150
7.297
6.840
7.020
160,028
-0.10(-1.40%)
Oct 27, 2017
7.210
7.312
7.020
7.120
89,595
-0.08(-1.11%)
Oct 26, 2017
7.520
7.580
7.150
7.200
104,155
-0.31(-4.13%)
Oct 25, 2017
7.590
7.760
7.480
7.510
121,148
-0.20(-2.59%)
Oct 24, 2017
7.980
7.980
7.710
7.710
118,549
-0.29(-3.63%)
Oct 23, 2017
7.880
8.020
7.710
8.000
161,440
+0.10(+1.27%)
Oct 20, 2017
7.980
7.980
7.770
7.900
105,300
+0.01(+0.13%)
Oct 19, 2017
7.840
7.930
7.680
7.890
108,243
+0.01(+0.13%)
Oct 18, 2017
7.910
7.920
7.710
7.880
138,739
+0.07(+0.90%)
Oct 17, 2017
7.750
8.010
7.650
7.810
120,145
+0.04(+0.51%)
Oct 16, 2017
7.780
8.010
7.590
7.770
184,598
+0.03(+0.39%)
Oct 13, 2017
7.580
7.880
7.410
7.740
139,393
+0.18(+2.38%)
Oct 12, 2017
7.580
7.710
7.470
7.560
104,385
-0.06(-0.79%)
Oct 11, 2017
7.700
7.810
7.500
7.620
149,410
-0.11(-1.42%)
Oct 10, 2017
7.870
8.000
7.680
7.730
131,434
-0.06(-0.77%)
Oct 09, 2017
8.350
8.420
7.780
7.790
243,243
-0.56(-6.71%)
Oct 06, 2017
8.500
8.650
8.250
8.350
185,709
-0.13(-1.53%)
Oct 05, 2017
8.050
8.550
8.050
8.480
145,763
+0.10(+1.19%)
Oct 04, 2017
8.780
9.020
8.310
8.380
144,647
-0.43(-4.88%)
Oct 03, 2017
9.090
9.090
8.330
8.810
261,954
-0.31(-3.40%)
Oct 02, 2017
8.810
9.130
8.790
9.120
82,692
+0.38(+4.35%)
Sep 29, 2017
8.540
8.970
8.451
8.740
101,546
+0.24(+2.82%)
Sep 28, 2017
8.600
8.690
8.280
8.500
103,463
-0.05(-0.58%)
Sep 27, 2017
7.970
8.660
7.830
8.550
76,811
+0.64(+8.09%)
Sep 26, 2017
8.350
8.350
7.860
7.910
64,760
-0.39(-4.70%)
Sep 25, 2017
8.350
8.350
8.090
8.300
81,446
+0.00(+0.00%)
Sep 22, 2017
8.160
8.390
7.670
8.300
93,144
+0.15(+1.84%)
Sep 21, 2017
7.810
8.200
7.520
8.150
102,439
+0.41(+5.30%)
Sep 20, 2017
7.610
7.895
7.580
7.740
68,456
+0.18(+2.38%)
Sep 19, 2017
7.650
7.697
7.450
7.560
78,846
-0.04(-0.53%)
Sep 18, 2017
7.530
7.890
7.470
7.600
71,033
+0.00(+0.00%)
Sep 15, 2017
7.570
7.720
7.370
7.600
224,557
+0.06(+0.80%)
Sep 14, 2017
7.450
7.710
7.300
7.540
58,626
+0.01(+0.13%)
Sep 13, 2017
7.680
7.690
7.380
7.530
94,229
-0.13(-1.70%)
Sep 12, 2017
7.990
8.000
7.520
7.660
140,372
-0.41(-5.08%)
Sep 11, 2017
7.720
8.140
7.690
8.070
79,727
+0.40(+5.22%)
Sep 08, 2017
7.610
7.730
7.457
7.670
95,938
+0.10(+1.32%)
Sep 07, 2017
7.450
7.670
7.250
7.570
211,950
+0.09(+1.20%)
Sep 06, 2017
7.260
7.530
7.170
7.480
79,558
+0.18(+2.47%)
Sep 05, 2017
7.100
7.300
6.840
7.300
134,973
+0.10(+1.39%)
Sep 01, 2017
7.000
7.200
6.940
7.200
83,601
+0.21(+3.00%)
Aug 31, 2017
6.880
7.079
6.780
6.990
187,617
+0.09(+1.30%)
Aug 30, 2017
6.890
7.000
6.840
6.900
87,641
+0.04(+0.58%)
Aug 29, 2017
6.940
7.060
6.770
6.860
98,416
-0.09(-1.29%)
Aug 28, 2017
6.860
7.000
6.810
6.950
111,054
+0.17(+2.51%)
Aug 25, 2017
7.000
7.010
6.760
6.780
91,485
-0.20(-2.87%)
Aug 24, 2017
6.980
7.280
6.940
6.980
140,682
+0.01(+0.14%)
Aug 23, 2017
6.870
7.060
6.820
6.970
74,871
+0.02(+0.29%)
Aug 22, 2017
6.750
6.970
6.700
6.950
74,118
+0.22(+3.27%)
Aug 21, 2017
6.980
6.990
6.650
6.730
95,781
-0.22(-3.17%)
Aug 18, 2017
6.920
7.060
6.910
6.950
54,875
-0.08(-1.14%)
Aug 17, 2017
7.020
7.340
6.990
7.030
79,812
-0.05(-0.71%)
Aug 16, 2017
7.020
7.110
6.900
7.080
72,267
+0.17(+2.46%)
Aug 15, 2017
7.210
7.225
6.850
6.910
147,236
-0.19(-2.68%)
Aug 14, 2017
7.250
7.280
6.830
7.100
190,499
+0.06(+0.85%)
Aug 11, 2017
6.840
7.237
6.840
7.040
158,324
+0.18(+2.70%)
Aug 10, 2017
6.920
7.180
6.810
6.855
180,720
-0.27(-3.86%)
Aug 09, 2017
7.550
7.950
6.420
7.130
192,888
-0.83(-10.43%)
Aug 08, 2017
8.010
8.125
7.850
7.960
61,299
-0.04(-0.50%)
Aug 07, 2017
8.020
8.187
7.929
8.000
59,316
-0.13(-1.60%)
Aug 04, 2017
8.090
8.285
8.060
8.130
53,895
-0.02(-0.25%)
Aug 03, 2017
8.230
8.620
8.100
8.150
74,244
-0.08(-0.97%)
Aug 02, 2017
8.510
8.510
8.115
8.230
54,262
-0.22(-2.60%)
Aug 01, 2017
8.700
8.710
8.220
8.450
102,692
-0.17(-1.97%)
Jul 31, 2017
8.730
8.870
8.510
8.620
67,008
-0.17(-1.93%)
Jul 28, 2017
8.910
9.070
8.680
8.790
83,963
-0.17(-1.90%)
Jul 27, 2017
9.270
9.350
8.870
8.960
87,139
-0.21(-2.29%)
Jul 26, 2017
9.350
9.390
9.110
9.170
58,659
-0.13(-1.40%)
Jul 25, 2017
9.340
9.390
9.090
9.300
102,960
+0.06(+0.65%)
Jul 24, 2017
10.16
10.16
9.000
9.240
229,826
-0.69(-6.95%)
Jul 21, 2017
9.960
10.33
9.840
9.930
186,466
+0.11(+1.12%)
Jul 20, 2017
9.980
9.600
9.820
98,038
-0.01(-0.10%)
Jul 19, 2017
9.760
10.08
9.580
9.830
91,209
+0.07(+0.72%)
Jul 18, 2017
9.500
9.990
9.360
9.760
109,348
+0.14(+1.46%)
Jul 17, 2017
9.580
10.00
9.460
9.620
132,735
+0.10(+1.05%)
Jul 14, 2017
9.590
9.700
9.385
9.520
36,311
-0.21(-2.16%)
Jul 13, 2017
9.790
9.980
9.560
9.730
72,489
-0.09(-0.92%)
Jul 12, 2017
9.500
10.00
9.370
9.820
103,370
+0.41(+4.36%)
Jul 11, 2017
9.280
9.650
9.120
9.410
88,568
+0.14(+1.51%)
Jul 10, 2017
9.440
9.480
9.109
9.270
56,597
-0.24(-2.52%)
Jul 07, 2017
9.715
9.250
9.510
94,246
+0.11(+1.17%)
Jul 06, 2017
9.520
9.700
9.260
9.400
92,830
-0.29(-2.99%)
Jul 05, 2017
9.430
9.740
9.040
9.690
127,099
+0.29(+3.09%)
Jul 03, 2017
9.150
9.500
8.750
9.400
105,451
+0.29(+3.18%)
Jun 30, 2017
9.380
9.380
9.050
9.110
77,354
-0.25(-2.67%)
Jun 29, 2017
9.640
9.740
9.010
9.360
149,673
-0.28(-2.90%)
Jun 28, 2017
9.330
9.725
9.010
9.640
100,684
+0.38(+4.10%)
Jun 27, 2017
9.810
9.810
9.210
9.260
190,049
-0.63(-6.37%)
Jun 26, 2017
9.650
10.03
9.590
9.890
325,518
+0.20(+2.06%)
Jun 23, 2017
8.770
9.760
8.770
9.690
1,237,938
+0.88(+9.99%)
Jun 22, 2017
8.700
9.080
8.363
8.810
136,594
+0.20(+2.32%)
Jun 21, 2017
8.850
8.950
8.400
8.610
128,299
-0.17(-1.94%)
Jun 20, 2017
8.150
9.150
8.150
8.780
187,198
+0.56(+6.81%)
Jun 19, 2017
7.830
8.430
7.830
8.220
163,521
+0.40(+5.12%)
Jun 16, 2017
7.670
8.050
7.651
7.820
124,044
+0.07(+0.90%)
Jun 15, 2017
8.030
8.250
7.690
7.750
101,343
-0.37(-4.56%)
Jun 14, 2017
7.900
8.270
7.723
8.120
180,449
+0.23(+2.92%)
Jun 13, 2017
7.620
8.020
7.610
7.890
168,038
+0.28(+3.68%)
Jun 12, 2017
7.600
7.810
7.530
7.610
91,174
-0.04(-0.52%)
Jun 09, 2017
8.100
8.110
7.460
7.650
144,064
-0.33(-4.14%)
Jun 08, 2017
7.310
8.030
7.310
7.980
142,700
+0.64(+8.72%)
Jun 07, 2017
7.440
7.680
7.260
7.340
87,844
-0.05(-0.68%)
Jun 06, 2017
7.450
7.548
7.240
7.390
121,269
-0.01(-0.14%)
Jun 05, 2017
7.360
7.470
7.221
7.400
165,891
+0.03(+0.41%)
Jun 02, 2017
7.200
7.504
7.030
7.370
124,157
+0.21(+2.93%)
Jun 01, 2017
6.900
7.191
6.900
7.160
234,258
+0.28(+4.07%)
May 31, 2017
7.050
7.100
6.800
6.880
298,408
-0.17(-2.41%)
May 30, 2017
7.300
7.317
6.950
7.050
376,278
-0.20(-2.76%)
May 26, 2017
7.500
7.550
7.170
7.250
195,747
-0.25(-3.33%)
May 25, 2017
7.940
8.300
7.480
7.500
163,725
-0.04(-0.53%)
May 24, 2017
7.720
7.820
7.390
7.540
79,027
+0.19(+2.59%)
May 23, 2017
7.450
7.500
7.200
7.350
127,007
-0.12(-1.61%)
May 22, 2017
8.020
8.230
7.400
7.470
148,089
-0.56(-6.97%)
May 19, 2017
8.480
8.580
8.000
8.030
115,106
-0.44(-5.19%)
May 18, 2017
8.420
8.600
8.050
8.470
64,607
+0.04(+0.47%)
May 17, 2017
8.550
8.640
8.253
8.430
131,668
-0.26(-2.99%)
May 16, 2017
8.760
8.780
8.410
8.690
71,585
-0.06(-0.69%)
May 15, 2017
8.980
9.160
8.700
8.750
111,737
-0.23(-2.56%)
May 12, 2017
8.640
9.170
8.290
8.980
190,312
+0.34(+3.94%)
May 11, 2017
8.170
8.730
8.080
8.640
110,118
+0.45(+5.49%)
May 10, 2017
7.840
8.300
7.510
8.190
97,490
+0.32(+4.07%)
May 09, 2017
7.940
7.980
7.700
7.870
71,664
-0.07(-0.88%)
May 08, 2017
7.900
8.110
7.538
7.940
188,611
+0.04(+0.51%)
May 05, 2017
8.100
8.100
7.676
7.900
69,475
-0.21(-2.59%)
May 04, 2017
8.180
8.390
7.810
8.110
257,805
-0.08(-0.98%)
May 03, 2017
8.380
8.390
7.890
8.190
130,027
-0.29(-3.42%)
May 02, 2017
8.280
8.580
8.190
8.480
146,256
+0.32(+3.92%)
May 01, 2017
7.950
8.250
7.950
8.160
133,903
+0.20(+2.51%)
Apr 28, 2017
7.770
8.040
7.590
7.960
90,600
+0.13(+1.66%)
Apr 27, 2017
8.040
8.040
7.680
7.830
54,109
-0.14(-1.76%)
Apr 26, 2017
7.660
8.050
7.640
7.970
85,471
+0.32(+4.18%)
Apr 25, 2017
7.580
7.749
7.570
7.650
85,404
+0.10(+1.32%)
Apr 24, 2017
7.580
7.620
7.365
7.550
80,874
+0.12(+1.62%)
Apr 21, 2017
7.540
7.550
7.350
7.430
151,746
-0.06(-0.80%)
Apr 20, 2017
7.420
7.640
7.400
7.490
155,638
+0.06(+0.81%)
Apr 19, 2017
7.450
7.630
7.310
7.430
290,702
-0.01(-0.13%)
Apr 18, 2017
7.430
7.640
7.350
7.440
300,647
-0.05(-0.67%)
Apr 17, 2017
7.710
7.860
7.250
7.490
162,793
-0.22(-2.85%)
Apr 13, 2017
7.570
7.900
7.570
7.710
42,630
+0.12(+1.58%)
Apr 12, 2017
7.630
7.650
7.510
7.590
69,229
-0.06(-0.78%)
Apr 11, 2017
7.650
7.780
7.410
7.650
100,510
-0.01(-0.13%)
Apr 10, 2017
8.020
8.256
7.630
7.660
144,663
-0.35(-4.37%)
Apr 07, 2017
7.770
8.070
7.770
8.010
160,159
+0.18(+2.30%)
Apr 06, 2017
7.670
7.860
7.460
7.830
153,223
+0.13(+1.69%)
Apr 05, 2017
7.780
7.800
7.495
7.700
223,940
-0.03(-0.39%)
Apr 04, 2017
7.500
7.760
7.320
7.730
157,076
+0.21(+2.79%)
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.