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
Genocea Biosciences
(NQ:
GNCA
)
0.0510
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 2, 2022
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, 2019
0.6000
0.6210
0.5821
0.5900
291,400
-0.02(-2.48%)
Mar 28, 2019
0.5810
0.6381
0.5810
0.6050
122,987
+0.02(+2.54%)
Mar 27, 2019
0.6100
0.6500
0.5900
0.5900
212,522
-0.03(-4.88%)
Mar 26, 2019
0.6195
0.6500
0.6100
0.6203
138,249
+0.01(+1.67%)
Mar 25, 2019
0.6734
0.6734
0.5723
0.6101
468,808
-0.06(-8.65%)
Mar 22, 2019
0.7200
0.7200
0.6500
0.6679
424,400
-0.05(-7.11%)
Mar 21, 2019
0.7300
0.7400
0.6900
0.7190
177,745
-0.00(-0.14%)
Mar 20, 2019
0.7100
0.7400
0.7000
0.7200
135,467
+0.00(+0.38%)
Mar 19, 2019
0.7400
0.7498
0.7000
0.7173
203,233
-0.02(-3.07%)
Mar 18, 2019
0.7500
0.7600
0.7100
0.7400
233,735
+0.00(+0.00%)
Mar 15, 2019
0.7300
0.7600
0.7100
0.7400
272,400
+0.00(+0.00%)
Mar 14, 2019
0.7743
0.7743
0.7100
0.7400
297,539
-0.02(-2.63%)
Mar 13, 2019
0.7700
0.7700
0.7500
0.7600
240,260
-0.01(-0.65%)
Mar 12, 2019
0.7590
0.7760
0.7351
0.7650
203,987
+0.02(+2.00%)
Mar 11, 2019
0.7800
0.8000
0.7300
0.7500
304,890
-0.03(-3.23%)
Mar 08, 2019
0.8119
0.8200
0.7300
0.7750
345,700
-0.02(-3.00%)
Mar 07, 2019
0.7891
0.8199
0.7703
0.7990
286,303
+0.02(+2.44%)
Mar 06, 2019
0.8469
0.8469
0.7699
0.7800
173,260
-0.05(-5.71%)
Mar 05, 2019
0.7900
0.8300
0.7502
0.8272
453,883
+0.03(+4.05%)
Mar 04, 2019
0.7899
0.8199
0.7500
0.7950
461,349
+0.04(+4.61%)
Mar 01, 2019
0.7300
0.7800
0.7000
0.7600
669,700
+0.03(+4.11%)
Feb 28, 2019
0.7800
0.8000
0.6635
0.7300
1,684,423
-0.17(-18.89%)
Feb 27, 2019
0.9100
0.9300
0.7500
0.9000
1,250,452
+0.02(+2.27%)
Feb 26, 2019
0.7150
0.9450
0.7150
0.8800
3,881,795
+0.21(+31.34%)
Feb 25, 2019
0.5900
0.7200
0.5700
0.6700
2,090,692
+0.12(+22.49%)
Feb 22, 2019
0.5450
0.5490
0.5200
0.5470
265,100
+0.01(+2.40%)
Feb 21, 2019
0.5100
0.5400
0.5100
0.5342
380,454
+0.03(+6.84%)
Feb 20, 2019
0.5300
0.5497
0.5000
0.5000
546,377
-0.02(-3.85%)
Feb 19, 2019
0.4900
0.5200
0.4900
0.5200
358,495
+0.03(+5.05%)
Feb 15, 2019
0.5070
0.5300
0.4950
0.4950
175,400
-0.01(-1.00%)
Feb 14, 2019
0.5495
0.5555
0.5000
0.5000
646,313
-0.05(-9.09%)
Feb 13, 2019
0.5167
0.5555
0.5167
0.5500
202,325
+0.04(+7.84%)
Feb 12, 2019
0.4948
0.5300
0.4948
0.5100
329,930
+0.04(+8.21%)
Feb 11, 2019
0.5000
0.5310
0.4610
0.4713
109,501
-0.03(-6.67%)
Feb 08, 2019
0.5450
0.5500
0.4900
0.5050
267,900
-0.04(-6.48%)
Feb 07, 2019
0.5800
0.5868
0.5320
0.5400
130,176
-0.04(-6.90%)
Feb 06, 2019
0.5600
0.5800
0.5500
0.5800
73,939
+0.03(+4.90%)
Feb 05, 2019
0.5800
0.5800
0.5500
0.5529
90,528
-0.02(-3.00%)
Feb 04, 2019
0.5637
0.5800
0.5605
0.5700
61,741
+0.00(+0.00%)
Feb 01, 2019
0.5650
0.5800
0.5500
0.5700
48,400
-0.01(-1.72%)
Jan 31, 2019
0.5400
0.5800
0.5001
0.5800
62,764
+0.04(+7.41%)
Jan 30, 2019
0.4800
0.5400
0.4800
0.5400
53,367
+0.06(+12.50%)
Jan 29, 2019
0.5000
0.5000
0.4800
0.4800
75,453
-0.03(-5.99%)
Jan 28, 2019
0.5600
0.5699
0.4800
0.5106
320,598
-0.05(-8.82%)
Jan 25, 2019
0.5700
0.5800
0.5600
0.5600
65,300
-0.01(-2.44%)
Jan 24, 2019
0.5800
0.5800
0.5602
0.5740
56,688
-0.01(-1.02%)
Jan 23, 2019
0.5600
0.5799
0.5500
0.5799
74,050
+0.02(+2.75%)
Jan 22, 2019
0.5800
0.5900
0.5600
0.5644
104,422
-0.03(-4.34%)
Jan 18, 2019
0.5900
0.6100
0.5900
0.5900
43,100
+0.01(+0.85%)
Jan 17, 2019
0.5920
0.6196
0.5802
0.5850
71,681
-0.02(-3.62%)
Jan 16, 2019
0.6300
0.6400
0.5801
0.6070
141,347
-0.02(-3.50%)
Jan 15, 2019
0.6129
0.6449
0.5823
0.6290
159,117
+0.02(+3.97%)
Jan 14, 2019
0.5534
0.6596
0.5534
0.6050
689,631
+0.05(+8.42%)
Jan 11, 2019
0.5750
0.5800
0.5580
0.5580
184,900
-0.01(-2.04%)
Jan 10, 2019
0.5750
0.5750
0.5500
0.5696
44,773
-0.01(-0.94%)
Jan 09, 2019
0.5800
0.5800
0.5203
0.5750
304,647
-0.00(-0.26%)
Jan 08, 2019
0.5390
0.5990
0.5341
0.5765
352,667
+0.04(+6.76%)
Jan 07, 2019
0.4800
0.5700
0.4600
0.5400
525,426
+0.07(+14.89%)
Jan 04, 2019
0.4100
0.4900
0.3800
0.4700
361,200
+0.06(+14.63%)
Jan 03, 2019
0.4500
0.4500
0.3900
0.4100
183,869
-0.01(-2.38%)
Jan 02, 2019
0.3700
0.4250
0.3125
0.4200
1,601,717
+0.13(+46.34%)
Dec 31, 2018
0.3050
0.3240
0.2800
0.2870
791,700
-0.02(-7.42%)
Dec 28, 2018
0.2900
0.3300
0.2900
0.3100
747,200
+0.02(+5.48%)
Dec 27, 2018
0.3500
0.3500
0.2800
0.2939
882,701
-0.06(-16.03%)
Dec 26, 2018
0.3500
0.4100
0.3500
0.3500
388,161
-0.01(-2.78%)
Dec 24, 2018
0.3800
0.4100
0.3600
0.3600
315,800
-0.02(-5.26%)
Dec 21, 2018
0.3700
0.4500
0.3700
0.3800
320,500
+0.00(+1.28%)
Dec 20, 2018
0.4000
0.4100
0.3700
0.3752
442,999
-0.03(-7.86%)
Dec 19, 2018
0.4643
0.4977
0.4030
0.4072
286,139
-0.04(-9.85%)
Dec 18, 2018
0.5000
0.5000
0.4420
0.4517
388,142
-0.04(-7.84%)
Dec 17, 2018
0.5500
0.5602
0.4900
0.4901
636,197
-0.06(-10.89%)
Dec 14, 2018
0.5700
0.6000
0.5500
0.5500
159,700
-0.01(-2.65%)
Dec 13, 2018
0.5907
0.5941
0.5600
0.5650
256,651
-0.02(-3.09%)
Dec 12, 2018
0.5800
0.6390
0.5722
0.5830
204,357
+0.00(+0.52%)
Dec 11, 2018
0.5711
0.6153
0.5700
0.5800
157,834
+0.02(+3.53%)
Dec 10, 2018
0.5800
0.6347
0.5600
0.5602
238,968
-0.02(-3.41%)
Dec 07, 2018
0.6000
0.6200
0.5800
0.5800
43,000
-0.01(-2.13%)
Dec 06, 2018
0.6114
0.6194
0.5746
0.5926
143,821
-0.03(-4.88%)
Dec 04, 2018
0.6350
0.6400
0.6070
0.6230
27,900
-0.02(-3.13%)
Dec 03, 2018
0.6412
0.6650
0.6011
0.6431
183,053
+0.01(+2.08%)
Nov 30, 2018
0.6500
0.6650
0.6030
0.6300
85,300
-0.01(-1.58%)
Nov 29, 2018
0.6307
0.6680
0.6162
0.6401
129,757
+0.01(+1.28%)
Nov 28, 2018
0.5810
0.6686
0.5586
0.6320
221,528
+0.01(+1.97%)
Nov 27, 2018
0.6000
0.6500
0.5855
0.6198
120,711
-0.00(-0.03%)
Nov 26, 2018
0.6800
0.6800
0.6100
0.6200
216,017
-0.04(-6.06%)
Nov 23, 2018
0.5700
0.6800
0.5600
0.6600
256,200
+0.09(+15.79%)
Nov 21, 2018
0.5700
0.5700
0.5700
0
-0.01(-1.23%)
Nov 20, 2018
0.5900
0.6000
0.5600
0.5771
113,193
-0.00(-0.33%)
Nov 19, 2018
0.5607
0.5960
0.5607
0.5790
129,153
-0.00(-0.17%)
Nov 16, 2018
0.5800
0.6100
0.5800
0.5800
90,500
-0.00(-0.09%)
Nov 15, 2018
0.5899
0.5970
0.5703
0.5805
158,516
+0.00(+0.09%)
Nov 14, 2018
0.6000
0.6231
0.5700
0.5800
390,290
-0.04(-5.69%)
Nov 13, 2018
0.6800
0.6825
0.6000
0.6150
478,558
-0.07(-9.85%)
Nov 12, 2018
0.6876
0.7300
0.6647
0.6822
76,909
+0.00(+0.32%)
Nov 09, 2018
0.7300
0.7600
0.6700
0.6800
80,200
-0.05(-6.85%)
Nov 08, 2018
0.7400
0.7649
0.7000
0.7300
278,984
+0.01(+1.37%)
Nov 07, 2018
0.7300
0.7700
0.6902
0.7201
199,090
-0.01(-1.56%)
Nov 06, 2018
0.7280
0.7360
0.7000
0.7315
213,846
+0.03(+3.64%)
Nov 05, 2018
0.6595
0.7280
0.6436
0.7058
306,271
+0.06(+8.58%)
Nov 02, 2018
0.6700
0.6700
0.6400
0.6500
199,600
-0.01(-2.17%)
Nov 01, 2018
0.6570
0.6727
0.6425
0.6644
734,357
+0.03(+4.22%)
Oct 31, 2018
0.6213
0.6498
0.6213
0.6375
83,084
+0.01(+1.19%)
Oct 30, 2018
0.6200
0.6684
0.6200
0.6300
215,665
-0.02(-2.97%)
Oct 29, 2018
0.6629
0.6869
0.6315
0.6493
62,251
-0.00(-0.26%)
Oct 26, 2018
0.6650
0.6710
0.6410
0.6510
76,500
-0.01(-2.12%)
Oct 25, 2018
0.6429
0.6966
0.6400
0.6651
72,230
+0.03(+3.92%)
Oct 24, 2018
0.6386
0.7300
0.6386
0.6400
313,406
+0.01(+1.27%)
Oct 23, 2018
0.6301
0.6500
0.6301
0.6320
136,265
+0.00(+0.30%)
Oct 22, 2018
0.7114
0.7119
0.6200
0.6301
547,090
-0.09(-12.49%)
Oct 19, 2018
0.7400
0.7500
0.7000
0.7200
268,200
-0.02(-2.73%)
Oct 18, 2018
0.7677
0.7875
0.7201
0.7402
229,997
-0.02(-2.75%)
Oct 17, 2018
0.7500
0.7899
0.7449
0.7611
119,330
+0.00(+0.14%)
Oct 16, 2018
0.7500
0.7800
0.7400
0.7600
135,847
+0.01(+1.95%)
Oct 15, 2018
0.7788
0.7788
0.7400
0.7455
157,557
-0.02(-3.18%)
Oct 12, 2018
0.7700
0.8300
0.7500
0.7700
160,700
+0.01(+0.89%)
Oct 11, 2018
0.7500
0.7938
0.7500
0.7632
171,894
+0.00(+0.41%)
Oct 10, 2018
0.7800
0.7997
0.7500
0.7601
286,628
-0.02(-2.55%)
Oct 09, 2018
0.7986
0.8265
0.7700
0.7800
156,772
-0.02(-2.50%)
Oct 08, 2018
0.8300
0.8400
0.7700
0.8000
311,647
-0.03(-3.61%)
Oct 05, 2018
0.8400
0.8800
0.8200
0.8300
415,200
-0.01(-1.30%)
Oct 04, 2018
0.8190
0.8499
0.8001
0.8409
476,552
+0.04(+5.11%)
Oct 03, 2018
0.7800
0.8200
0.7500
0.8000
478,511
+0.04(+5.33%)
Oct 02, 2018
0.8000
0.8200
0.7302
0.7595
545,835
-0.03(-3.25%)
Oct 01, 2018
0.8450
0.8500
0.7800
0.7850
705,068
+0.01(+0.64%)
Sep 28, 2018
0.8100
0.8300
0.7200
0.7800
483,900
-0.02(-2.50%)
Sep 27, 2018
0.8200
0.8300
0.7600
0.8000
872,226
-0.02(-2.44%)
Sep 26, 2018
0.7200
0.8600
0.6800
0.8200
2,140,783
+0.10(+14.33%)
Sep 25, 2018
0.6800
0.7511
0.6600
0.7172
1,574,129
+0.11(+17.57%)
Sep 24, 2018
0.5500
0.6699
0.5200
0.6100
1,155,043
+0.06(+10.91%)
Sep 21, 2018
0.5200
0.5500
0.5050
0.5500
281,400
+0.04(+7.76%)
Sep 20, 2018
0.5216
0.5216
0.5051
0.5104
262,361
-0.00(-0.12%)
Sep 19, 2018
0.4970
0.5300
0.4951
0.5110
318,580
+0.01(+2.10%)
Sep 18, 2018
0.5100
0.5100
0.4900
0.5005
388,306
-0.01(-1.15%)
Sep 17, 2018
0.5599
0.5599
0.5005
0.5063
305,883
-0.01(-2.63%)
Sep 14, 2018
0.5600
0.5600
0.5200
0.5200
201,000
-0.01(-2.59%)
Sep 13, 2018
0.5466
0.5564
0.5240
0.5338
405,728
-0.01(-1.15%)
Sep 12, 2018
0.5500
0.5500
0.5300
0.5400
232,285
-0.01(-1.94%)
Sep 11, 2018
0.5670
0.5800
0.5500
0.5507
392,106
-0.01(-1.70%)
Sep 10, 2018
0.5925
0.5970
0.5601
0.5602
522,939
-0.04(-6.32%)
Sep 07, 2018
0.6150
0.6230
0.5900
0.5980
216,600
-0.00(-0.33%)
Sep 06, 2018
0.6100
0.6200
0.5900
0.6000
159,015
-0.00(-0.03%)
Sep 05, 2018
0.6200
0.6487
0.6000
0.6002
329,680
-0.02(-3.19%)
Sep 04, 2018
0.6400
0.6500
0.6101
0.6200
254,316
-0.02(-3.13%)
Aug 31, 2018
0.6400
0.6400
0.6400
0
+0.05(+7.58%)
Aug 30, 2018
0.5980
0.6100
0.5850
0.5949
204,125
+0.00(+0.49%)
Aug 29, 2018
0.6076
0.6150
0.5900
0.5920
338,436
-0.00(-0.75%)
Aug 28, 2018
0.6000
0.6150
0.5902
0.5965
294,337
-0.00(-0.15%)
Aug 27, 2018
0.6140
0.6171
0.5851
0.5974
355,630
-0.01(-1.42%)
Aug 24, 2018
0.5990
0.6600
0.5950
0.6060
595,900
+0.01(+1.00%)
Aug 23, 2018
0.6300
0.6300
0.6000
0.6000
295,557
-0.03(-4.25%)
Aug 22, 2018
0.6271
0.6271
0.6000
0.6266
158,858
+0.01(+1.06%)
Aug 21, 2018
0.6100
0.6400
0.6100
0.6200
117,822
+0.00(+0.00%)
Aug 20, 2018
0.6600
0.6603
0.6118
0.6200
246,505
-0.03(-3.88%)
Aug 17, 2018
0.6500
0.6800
0.6230
0.6450
529,100
+0.01(+0.78%)
Aug 16, 2018
0.6300
0.6500
0.5900
0.6400
617,939
+0.04(+5.80%)
Aug 15, 2018
0.6200
0.6200
0.5715
0.6049
284,504
-0.01(-2.39%)
Aug 14, 2018
0.5710
0.6270
0.5588
0.6197
309,159
+0.05(+8.72%)
Aug 13, 2018
0.5834
0.5949
0.5573
0.5700
190,683
-0.02(-3.39%)
Aug 10, 2018
0.6100
0.6100
0.5700
0.5900
416,600
-0.02(-3.28%)
Aug 09, 2018
0.6000
0.6200
0.5800
0.6100
118,094
+0.00(+0.30%)
Aug 08, 2018
0.6300
0.6300
0.5742
0.6082
279,698
-0.02(-3.70%)
Aug 07, 2018
0.6200
0.6401
0.6150
0.6316
89,513
-0.00(-0.02%)
Aug 06, 2018
0.6900
0.6900
0.6200
0.6317
321,085
-0.04(-5.72%)
Aug 03, 2018
0.6600
0.7000
0.6500
0.6700
184,000
-0.00(-0.68%)
Aug 02, 2018
0.6200
0.7200
0.6200
0.6746
1,030,083
+0.09(+14.53%)
Aug 01, 2018
0.6100
0.6100
0.5700
0.5890
561,665
-0.02(-3.44%)
Jul 31, 2018
0.6355
0.6477
0.6100
0.6100
389,259
-0.02(-2.94%)
Jul 30, 2018
0.6750
0.6799
0.6140
0.6285
312,652
-0.04(-5.49%)
Jul 27, 2018
0.6500
0.6880
0.6500
0.6650
254,400
-0.01(-2.19%)
Jul 26, 2018
0.6700
0.6883
0.6601
0.6799
227,868
+0.01(+0.76%)
Jul 25, 2018
0.7000
0.7199
0.6500
0.6748
583,027
-0.03(-3.57%)
Jul 24, 2018
0.7200
0.7425
0.6850
0.6998
495,188
-0.01(-1.05%)
Jul 23, 2018
0.7617
0.7800
0.7010
0.7072
856,104
-0.06(-7.90%)
Jul 20, 2018
0.7708
0.7965
0.7600
0.7679
195,417
-0.01(-1.56%)
Jul 19, 2018
0.7594
0.7980
0.7550
0.7801
219,051
+0.03(+3.32%)
Jul 18, 2018
0.7763
0.7791
0.7500
0.7550
299,863
-0.02(-2.89%)
Jul 17, 2018
0.7691
0.7860
0.7691
0.7775
148,939
+0.00(+0.14%)
Jul 16, 2018
0.8100
0.8277
0.7650
0.7764
537,516
-0.03(-4.30%)
Jul 13, 2018
0.8250
0.8297
0.8100
0.8113
267,778
-0.01(-1.66%)
Jul 12, 2018
0.8324
0.8448
0.8100
0.8250
206,596
-0.01(-1.70%)
Jul 11, 2018
0.8400
0.8550
0.8200
0.8393
402,274
+0.00(+0.51%)
Jul 10, 2018
0.8400
0.8479
0.8350
0.8350
103,602
-0.01(-0.61%)
Jul 09, 2018
0.8324
0.8662
0.8273
0.8401
268,057
+0.01(+1.12%)
Jul 06, 2018
0.8200
0.8489
0.8200
0.8308
351,232
+0.02(+2.56%)
Jul 05, 2018
0.8401
0.8465
0.8100
0.8101
482,334
-0.01(-1.04%)
Jul 03, 2018
0.8186
0.8186
0.8186
0
-0.00(-0.43%)
Jul 02, 2018
0.8608
0.8718
0.8050
0.8221
598,916
-0.03(-3.93%)
Jun 29, 2018
0.8775
0.8863
0.8500
0.8557
240,057
-0.00(-0.50%)
Jun 28, 2018
0.8825
0.9282
0.8400
0.8600
541,143
-0.02(-2.53%)
Jun 27, 2018
0.9117
0.9258
0.8600
0.8823
632,544
-0.03(-3.22%)
Jun 26, 2018
0.9100
0.9320
0.9100
0.9117
322,513
+0.01(+1.30%)
Jun 25, 2018
0.9247
0.9400
0.9000
0.9000
828,020
-0.03(-3.08%)
Jun 22, 2018
0.9808
1.000
0.9000
0.9286
8,530,084
-0.06(-6.18%)
Jun 21, 2018
1.000
1.000
0.9520
0.9898
736,345
-0.00(-0.04%)
Jun 20, 2018
0.9650
1.010
0.9500
0.9902
691,830
+0.03(+2.61%)
Jun 19, 2018
0.9632
1.000
0.9300
0.9650
433,049
+0.00(+0.51%)
Jun 18, 2018
0.9842
0.9900
0.9502
0.9601
381,717
-0.02(-2.12%)
Jun 15, 2018
0.9809
0.9507
0.9809
437,240
+0.03(+3.18%)
Jun 14, 2018
0.9700
0.9839
0.9300
0.9507
445,838
-0.01(-1.25%)
Jun 13, 2018
0.9488
1.020
0.9217
0.9627
1,619,771
+0.02(+1.91%)
Jun 12, 2018
0.9458
0.9599
0.9092
0.9447
619,186
+0.01(+0.55%)
Jun 11, 2018
0.9054
0.9438
0.9040
0.9395
508,536
+0.03(+3.07%)
Jun 08, 2018
0.9300
0.9382
0.9000
0.9115
384,538
-0.02(-2.28%)
Jun 07, 2018
0.9500
0.9700
0.9240
0.9328
468,595
-0.02(-1.99%)
Jun 06, 2018
0.9737
0.9900
0.9300
0.9517
450,985
-0.02(-1.80%)
Jun 05, 2018
0.9300
0.9770
0.9300
0.9691
795,215
+0.04(+4.08%)
Jun 04, 2018
0.9600
0.9620
0.9300
0.9311
279,188
-0.01(-1.25%)
Jun 01, 2018
0.9450
0.9700
0.9200
0.9429
439,855
+0.01(+1.34%)
May 31, 2018
0.9100
0.9499
0.9100
0.9304
305,415
+0.01(+1.36%)
May 30, 2018
0.9497
0.9690
0.9100
0.9179
167,044
-0.00(-0.23%)
May 29, 2018
0.9225
0.9371
0.8812
0.9200
521,342
-0.01(-1.40%)
May 25, 2018
0.9331
0.9331
0.9331
0
-0.00(-0.34%)
May 24, 2018
0.9250
0.9400
0.9101
0.9363
289,242
+0.00(+0.14%)
May 23, 2018
0.9800
0.9800
0.9200
0.9350
271,524
-0.04(-3.90%)
May 22, 2018
0.9200
1.010
0.8800
0.9729
715,923
+0.03(+3.50%)
May 21, 2018
1.000
1.000
0.9201
0.9400
410,166
-0.04(-4.00%)
May 18, 2018
0.9749
1.000
0.9650
0.9792
617,223
+0.02(+2.06%)
May 17, 2018
0.9400
0.9799
0.9150
0.9594
345,507
+0.04(+4.05%)
May 16, 2018
0.9300
0.9652
0.9076
0.9221
1,041,461
-0.02(-2.47%)
May 15, 2018
0.9723
1.019
0.9225
0.9455
1,180,871
-0.03(-2.76%)
May 14, 2018
0.9200
0.9900
0.9200
0.9723
608,275
+0.06(+6.19%)
May 11, 2018
0.9000
0.9396
0.9000
0.9156
307,462
+0.00(+0.21%)
May 10, 2018
0.9100
0.9394
0.9000
0.9137
285,650
-0.02(-2.36%)
May 09, 2018
0.9281
0.9473
0.9099
0.9358
319,104
+0.01(+1.29%)
May 08, 2018
0.9800
0.9858
0.9140
0.9239
481,642
-0.06(-5.64%)
May 07, 2018
0.9700
0.9869
0.9400
0.9791
219,654
+0.02(+2.42%)
May 04, 2018
0.9600
0.9800
0.9400
0.9560
186,768
+0.01(+0.63%)
May 03, 2018
1.000
1.010
0.9400
0.9500
559,199
-0.06(-5.94%)
May 02, 2018
0.9300
1.030
0.9000
1.010
1,107,542
+0.07(+7.21%)
May 01, 2018
0.9600
0.9646
0.9110
0.9421
590,880
-0.02(-1.86%)
Apr 30, 2018
0.9400
0.9800
0.9400
0.9600
556,495
+0.03(+3.23%)
Apr 27, 2018
0.8800
0.9482
0.8700
0.9300
507,846
+0.06(+6.49%)
Apr 26, 2018
0.8656
0.9000
0.8463
0.8733
395,057
+0.01(+0.82%)
Apr 25, 2018
0.8800
0.8800
0.8500
0.8662
301,599
-0.01(-0.85%)
Apr 24, 2018
0.8240
0.8846
0.7900
0.8736
4,754,580
+0.06(+7.37%)
Apr 23, 2018
0.8557
0.8799
0.8100
0.8136
934,420
-0.05(-5.95%)
Apr 20, 2018
0.8600
0.9089
0.8500
0.8651
492,807
-0.02(-2.41%)
Apr 19, 2018
0.9100
0.9399
0.8700
0.8865
787,993
-0.03(-3.06%)
Apr 18, 2018
0.9400
0.9600
0.9100
0.9145
430,671
-0.02(-1.94%)
Apr 17, 2018
0.9300
0.9500
0.9202
0.9326
407,264
+0.00(+0.40%)
Apr 16, 2018
0.9400
0.9400
0.9200
0.9289
271,118
-0.01(-0.96%)
Apr 13, 2018
0.9500
0.9600
0.9100
0.9379
414,220
-0.01(-0.91%)
Apr 12, 2018
0.9619
0.9752
0.9051
0.9465
309,976
-0.01(-0.55%)
Apr 11, 2018
0.9257
0.9800
0.9052
0.9517
611,681
+0.03(+2.74%)
Apr 10, 2018
0.9300
0.9459
0.8550
0.9263
806,963
+0.01(+1.39%)
Apr 09, 2018
0.9684
0.9725
0.9102
0.9136
702,538
-0.03(-2.82%)
Apr 06, 2018
0.9800
0.9942
0.9200
0.9401
1,290,257
-0.04(-4.20%)
Apr 05, 2018
0.9600
1.000
0.9512
0.9813
750,127
+0.02(+2.58%)
Apr 04, 2018
1.000
1.000
0.9500
0.9566
1,316,257
-0.05(-5.29%)
Apr 03, 2018
0.9831
1.010
0.9301
1.010
517,529
+0.03(+3.35%)
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.