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
Atai Life Sciences N.V.
(NQ:
ATAI
)
1.890
-0.160 (-7.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2018
5.180
5.180
5.180
5.180
316
+0.07(+1.37%)
Apr 27, 2018
5.420
5.420
5.080
5.110
8,026
-0.05(-0.97%)
Apr 26, 2018
5.150
5.160
5.150
5.160
468
-0.02(-0.39%)
Apr 25, 2018
5.180
5.180
5.180
5.180
114
+0.00(+0.00%)
Apr 24, 2018
5.300
5.300
5.180
5.180
2,700
-0.01(-0.22%)
Apr 23, 2018
5.251
5.440
5.150
5.191
9,413
-0.26(-4.75%)
Apr 20, 2018
5.320
5.450
5.310
5.450
3,245
+0.00(+0.00%)
Apr 19, 2018
5.460
5.460
5.230
5.450
10,992
+0.24(+4.60%)
Apr 18, 2018
5.210
5.210
5.210
5.210
196
-0.13(-2.43%)
Apr 17, 2018
5.320
5.380
5.300
5.340
1,451
+0.04(+0.75%)
Apr 16, 2018
5.280
5.300
5.280
5.300
20,205
+0.05(+0.95%)
Apr 13, 2018
5.250
5.290
5.250
5.250
717
+0.05(+0.96%)
Apr 12, 2018
5.200
5.200
5.200
5.200
663
+0.04(+0.77%)
Apr 11, 2018
5.450
5.460
5.160
5.160
4,204
-0.25(-4.62%)
Apr 10, 2018
5.339
5.470
5.339
5.410
15,105
+0.11(+2.08%)
Apr 09, 2018
5.340
5.340
5.300
5.300
9,194
+0.00(+0.00%)
Apr 06, 2018
5.300
5.330
5.300
5.300
13,699
+0.04(+0.76%)
Apr 05, 2018
5.260
5.270
5.260
5.260
7,482
+0.01(+0.19%)
Apr 04, 2018
5.150
5.380
5.150
5.250
17,047
-0.02(-0.38%)
Apr 03, 2018
5.300
5.390
5.070
5.270
25,980
-0.10(-1.86%)
Apr 02, 2018
5.180
5.370
5.170
5.370
12,265
+0.17(+3.27%)
Mar 29, 2018
5.200
5.200
5.200
0
-0.02(-0.38%)
Mar 28, 2018
5.190
5.240
5.120
5.220
15,785
+0.12(+2.35%)
Mar 26, 2018
5.100
5.100
5.100
33
-0.18(-3.41%)
Mar 23, 2018
5.100
5.280
5.100
5.280
4,323
+0.06(+1.15%)
Mar 22, 2018
5.250
5.280
5.220
5.220
4,171
-0.07(-1.23%)
Mar 21, 2018
5.250
5.285
5.250
5.285
503
+0.01(+0.19%)
Mar 19, 2018
5.275
5.275
5.275
125
+0.08(+1.44%)
Mar 16, 2018
5.380
5.380
5.200
5.200
56,896
-0.17(-3.17%)
Mar 15, 2018
5.130
5.380
5.130
5.370
14,982
+0.30(+5.92%)
Mar 14, 2018
5.270
5.270
5.070
5.070
656
-0.18(-3.43%)
Mar 13, 2018
5.150
5.250
5.150
5.250
11,504
+0.13(+2.52%)
Mar 12, 2018
5.200
5.246
5.095
5.121
16,333
-0.02(-0.37%)
Mar 09, 2018
5.270
5.270
5.050
5.140
10,685
-0.14(-2.65%)
Mar 08, 2018
5.200
5.280
5.200
5.280
2,518
+0.10(+1.93%)
Mar 05, 2018
5.180
5.180
5.180
131
-0.04(-0.77%)
Mar 02, 2018
5.220
5.220
5.220
5.220
243
-0.12(-2.25%)
Feb 28, 2018
5.340
5.340
5.340
32
+0.01(+0.19%)
Feb 26, 2018
5.330
5.330
5.330
169
-0.02(-0.37%)
Feb 23, 2018
5.090
5.410
5.090
5.350
17,669
+0.10(+1.90%)
Feb 22, 2018
5.390
5.450
5.250
5.250
12,899
-0.32(-5.75%)
Feb 21, 2018
5.360
5.570
5.350
5.570
9,694
+0.23(+4.31%)
Feb 20, 2018
5.340
5.340
5.340
5.340
179
-0.01(-0.19%)
Feb 16, 2018
5.350
5.350
5.350
0
+0.19(+3.68%)
Feb 15, 2018
5.300
5.880
5.155
5.160
17,565
-0.13(-2.46%)
Feb 14, 2018
5.390
5.500
5.280
5.290
2,621
-0.27(-4.86%)
Feb 13, 2018
5.550
5.560
5.320
5.560
7,086
-0.11(-1.94%)
Feb 12, 2018
5.870
5.940
5.500
5.670
5,247
-0.13(-2.24%)
Feb 09, 2018
5.760
6.000
5.760
5.800
16,766
-0.20(-3.33%)
Feb 08, 2018
6.000
6.070
5.800
6.000
36,121
+0.00(+0.00%)
Feb 07, 2018
5.990
5.990
5.600
6.000
92,967
-0.19(-3.07%)
Feb 06, 2018
4.800
6.190
4.780
6.190
138,297
+1.39(+28.96%)
Feb 05, 2018
4.800
4.800
4.800
4.800
10,326
+0.20(+4.35%)
Feb 02, 2018
4.880
4.880
4.600
4.600
1,993
-0.16(-3.36%)
Feb 01, 2018
5.000
5.000
4.750
4.760
8,382
-0.24(-4.80%)
Jan 31, 2018
5.020
5.020
5.000
5.000
2,231
-0.04(-0.79%)
Jan 30, 2018
5.020
5.020
5.040
12,628
+0.02(+0.40%)
Jan 29, 2018
5.059
5.100
5.000
5.020
11,287
-0.03(-0.59%)
Jan 26, 2018
5.200
5.200
5.000
5.050
27,380
-0.16(-3.07%)
Jan 25, 2018
5.250
5.579
5.210
5.210
2,097
-0.04(-0.76%)
Jan 24, 2018
5.240
5.340
5.230
5.250
2,583
-0.04(-0.76%)
Jan 23, 2018
5.520
5.550
5.290
5.290
4,630
-0.29(-5.20%)
Jan 22, 2018
5.630
5.630
5.483
5.580
976
-0.10(-1.76%)
Jan 19, 2018
5.680
5.680
5.660
5.680
518
-0.02(-0.35%)
Jan 18, 2018
5.545
5.780
5.490
5.700
2,618
-0.00(-0.00%)
Jan 17, 2018
5.800
5.815
5.470
5.700
30,341
+0.08(+1.42%)
Jan 16, 2018
5.550
5.650
5.550
5.620
17,035
+0.13(+2.37%)
Jan 12, 2018
5.490
5.490
5.490
0
+0.34(+6.60%)
Jan 11, 2018
5.390
5.390
5.150
5.150
3,410
-0.16(-3.01%)
Jan 10, 2018
5.510
5.320
5.310
1,834
-0.01(-0.19%)
Jan 09, 2018
5.300
5.330
5.300
5.320
2,508
+0.05(+0.95%)
Jan 08, 2018
5.490
5.500
5.270
5.270
2,634
-0.13(-2.41%)
Jan 05, 2018
5.390
5.720
5.208
5.400
17,441
+0.00(+0.00%)
Jan 04, 2018
5.220
5.450
5.219
5.400
11,136
+0.06(+1.12%)
Jan 03, 2018
5.330
5.340
5.150
5.340
2,974
-0.09(-1.66%)
Jan 02, 2018
4.650
5.500
4.650
5.430
44,845
+0.81(+17.53%)
Dec 29, 2017
4.620
4.620
4.620
0
-0.34(-6.85%)
Dec 28, 2017
5.120
5.120
4.950
4.960
4,458
-0.16(-3.13%)
Dec 27, 2017
5.080
5.240
5.080
5.120
3,343
-0.07(-1.35%)
Dec 26, 2017
5.050
5.190
5.050
5.190
423
-0.06(-1.14%)
Dec 22, 2017
5.270
5.350
5.250
5.250
1,542
-0.01(-0.19%)
Dec 21, 2017
5.050
5.270
5.050
5.260
1,213
+0.08(+1.54%)
Dec 20, 2017
5.070
5.340
5.070
5.180
2,983
+0.12(+2.37%)
Dec 19, 2017
5.230
5.260
5.060
5.060
8,761
-0.19(-3.62%)
Dec 18, 2017
5.390
5.420
5.150
5.250
9,153
-0.14(-2.60%)
Dec 15, 2017
5.410
5.645
5.104
5.390
47,683
+0.13(+2.47%)
Dec 14, 2017
5.420
5.740
5.090
5.260
19,791
-0.06(-1.13%)
Dec 13, 2017
5.350
5.350
5.320
5.320
1,214
-0.18(-3.23%)
Dec 12, 2017
5.780
5.780
5.330
5.497
20,647
-0.16(-2.87%)
Dec 11, 2017
5.200
6.616
5.195
5.660
89,596
+0.47(+9.06%)
Dec 08, 2017
5.180
5.200
5.084
5.190
19,102
+0.04(+0.77%)
Dec 07, 2017
5.140
5.170
5.139
5.150
9,059
+0.01(+0.20%)
Dec 06, 2017
5.160
5.160
5.120
5.140
19,266
-0.02(-0.39%)
Dec 05, 2017
5.090
5.160
5.070
5.160
24,539
+0.09(+1.77%)
Dec 04, 2017
5.000
5.160
5.000
5.070
24,094
+0.05(+1.00%)
Dec 01, 2017
5.000
5.020
5.000
5.020
1,585
+0.00(+0.00%)
Nov 30, 2017
5.010
5.050
5.000
5.020
11,394
-0.04(-0.69%)
Nov 29, 2017
5.031
5.079
5.031
5.055
4,663
-0.07(-1.46%)
Nov 28, 2017
5.150
5.162
5.091
5.130
5,222
+0.03(+0.58%)
Nov 27, 2017
5.100
5.300
5.090
5.100
27,423
+0.00(+0.00%)
Nov 24, 2017
4.490
5.230
4.350
5.100
60,457
+0.60(+13.33%)
Nov 22, 2017
4.490
4.500
4.460
4.500
3,801
+0.09(+2.04%)
Nov 21, 2017
4.500
4.500
4.410
4.410
3,197
-0.02(-0.45%)
Nov 20, 2017
4.370
4.430
4.370
4.430
1,417
+0.04(+0.91%)
Nov 17, 2017
4.370
4.405
4.370
4.390
992
-0.10(-2.23%)
Nov 16, 2017
4.350
4.490
4.350
4.490
6,423
+0.10(+2.28%)
Nov 15, 2017
4.384
4.390
4.384
4.390
1,188
-0.07(-1.54%)
Nov 14, 2017
4.270
4.500
4.270
4.458
8,608
-0.00(-0.03%)
Nov 13, 2017
4.460
4.500
4.460
4.460
4,599
+0.11(+2.53%)
Nov 10, 2017
4.310
4.354
4.200
4.350
6,082
+0.04(+0.93%)
Nov 09, 2017
4.350
4.460
4.310
4.310
2,148
+0.05(+1.17%)
Nov 08, 2017
4.690
4.730
4.210
4.260
5,729
-0.40(-8.58%)
Nov 07, 2017
4.170
4.690
4.170
4.660
1,517
+0.52(+12.56%)
Nov 06, 2017
4.050
4.140
4.050
4.140
778
-0.30(-6.76%)
Nov 03, 2017
4.400
4.530
4.400
4.440
6,737
+0.08(+1.83%)
Nov 02, 2017
4.600
4.600
4.200
4.360
6,003
-0.28(-5.99%)
Oct 30, 2017
4.638
4.638
4.638
113
-0.06(-1.32%)
Oct 27, 2017
4.632
4.700
4.632
4.700
3,598
+0.16(+3.52%)
Oct 26, 2017
4.540
4.540
4.540
4.540
356
-0.05(-1.09%)
Oct 25, 2017
4.640
4.640
4.586
4.590
8,305
-0.08(-1.82%)
Oct 24, 2017
4.690
4.700
4.675
4.675
580
-0.06(-1.16%)
Oct 23, 2017
4.695
4.750
4.694
4.730
9,489
+0.04(+0.75%)
Oct 20, 2017
4.650
4.695
4.650
4.695
1,439
-0.04(-0.95%)
Oct 19, 2017
4.740
4.740
4.740
4.740
162
+0.10(+2.15%)
Oct 17, 2017
4.640
4.640
4.640
158
-0.00(-0.03%)
Oct 16, 2017
4.641
4.641
4.641
4.641
297
-0.10(-2.08%)
Oct 13, 2017
4.700
4.740
4.700
4.740
1,816
+0.05(+1.07%)
Oct 12, 2017
4.700
4.700
4.690
4.690
902
-0.01(-0.21%)
Oct 11, 2017
4.640
4.700
4.640
4.700
1,051
+0.05(+1.08%)
Oct 10, 2017
4.750
4.750
4.650
4.650
8,589
-0.11(-2.37%)
Oct 09, 2017
4.700
4.770
4.700
4.763
4,186
+0.06(+1.33%)
Oct 06, 2017
4.650
4.750
4.650
4.700
6,428
-0.05(-1.15%)
Oct 05, 2017
4.755
4.755
4.755
4.755
173
+0.03(+0.74%)
Oct 04, 2017
4.650
4.790
4.650
4.720
10,094
-0.05(-1.05%)
Oct 03, 2017
4.750
4.770
4.750
4.770
8,194
+0.03(+0.74%)
Oct 02, 2017
4.735
4.735
4.735
4.735
1,067
-0.11(-2.37%)
Sep 29, 2017
4.820
4.850
4.815
4.850
5,137
+0.10(+2.10%)
Sep 28, 2017
4.830
4.830
4.750
4.750
2,417
+0.09(+1.93%)
Sep 27, 2017
4.750
4.750
4.660
4.660
7,796
-0.05(-1.06%)
Sep 26, 2017
4.769
4.769
4.670
4.710
6,973
-0.09(-1.87%)
Sep 25, 2017
4.690
4.800
4.690
4.800
1,188
-0.05(-1.03%)
Sep 22, 2017
4.790
4.850
4.790
4.850
12,189
+0.02(+0.43%)
Sep 21, 2017
4.700
4.830
4.687
4.829
26,286
+0.07(+1.45%)
Sep 20, 2017
4.710
4.760
4.710
4.760
877
+0.12(+2.59%)
Sep 19, 2017
4.650
4.690
4.630
4.640
6,573
-0.03(-0.64%)
Sep 18, 2017
4.850
4.850
4.660
4.670
9,090
-0.03(-0.64%)
Sep 15, 2017
4.700
4.700
4.680
4.700
1,134
+0.01(+0.21%)
Sep 14, 2017
4.650
4.690
4.630
4.690
2,312
+0.06(+1.30%)
Sep 13, 2017
4.630
4.687
4.630
4.630
4,183
+0.00(+0.00%)
Sep 12, 2017
4.630
4.630
4.630
4.630
512
+0.02(+0.43%)
Sep 11, 2017
4.720
4.807
4.610
4.610
7,272
-0.01(-0.22%)
Sep 08, 2017
4.640
4.730
4.600
4.620
10,079
-0.01(-0.22%)
Sep 07, 2017
4.740
4.755
4.630
4.630
14,481
-0.10(-2.11%)
Sep 06, 2017
4.610
4.774
4.600
4.730
26,206
+0.13(+2.83%)
Sep 05, 2017
4.620
4.650
4.600
4.600
1,868
-0.05(-1.08%)
Sep 01, 2017
4.650
4.695
4.600
4.650
7,630
-0.01(-0.22%)
Aug 31, 2017
4.750
4.750
4.600
4.660
4,432
-0.10(-2.20%)
Aug 30, 2017
5.100
5.240
4.720
4.765
95,425
+0.09(+2.03%)
Aug 29, 2017
4.699
4.699
4.530
4.670
2,059
-0.03(-0.64%)
Aug 28, 2017
4.660
4.733
4.660
4.700
13,833
+0.11(+2.40%)
Aug 25, 2017
4.610
4.610
4.590
4.590
641
-0.03(-0.58%)
Aug 24, 2017
4.740
4.740
4.610
4.617
1,612
-0.17(-3.61%)
Aug 23, 2017
4.740
4.800
4.620
4.790
1,425
+0.09(+1.91%)
Aug 22, 2017
4.760
4.760
4.600
4.700
32,884
-0.02(-0.42%)
Aug 21, 2017
4.665
4.720
4.665
4.720
9,125
+0.04(+0.85%)
Aug 18, 2017
4.580
4.700
4.580
4.680
1,512
+0.06(+1.30%)
Aug 17, 2017
4.610
4.620
4.610
4.620
357
-0.08(-1.70%)
Aug 16, 2017
4.700
4.740
4.610
4.700
14,051
-0.04(-0.84%)
Aug 15, 2017
4.630
4.750
4.630
4.740
1,701
-0.03(-0.63%)
Aug 14, 2017
4.790
4.790
4.620
4.770
3,404
-0.03(-0.63%)
Aug 11, 2017
4.550
4.800
4.550
4.800
4,715
+0.01(+0.21%)
Aug 10, 2017
4.682
4.790
4.680
4.790
12,892
+0.00(+0.00%)
Aug 08, 2017
4.790
4.790
4.790
125
+0.09(+1.91%)
Aug 07, 2017
4.680
4.700
4.680
4.700
2,191
+0.02(+0.43%)
Aug 04, 2017
4.530
4.720
4.530
4.680
7,343
-0.02(-0.43%)
Aug 02, 2017
4.700
4.700
4.700
9
-0.09(-1.88%)
Aug 01, 2017
4.700
4.800
4.700
4.790
2,376
-0.01(-0.21%)
Jul 31, 2017
4.541
4.800
4.541
4.800
7,173
+0.10(+2.13%)
Jul 28, 2017
4.540
4.700
4.540
4.700
9,444
-0.08(-1.67%)
Jul 27, 2017
4.550
4.790
4.550
4.780
1,139
+0.12(+2.58%)
Jul 26, 2017
4.660
4.660
4.560
4.660
3,443
+0.01(+0.22%)
Jul 25, 2017
4.790
4.800
4.540
4.650
1,434
+0.04(+0.87%)
Jul 24, 2017
4.820
4.820
4.490
4.610
21,962
-0.21(-4.36%)
Jul 21, 2017
4.810
4.820
4.810
4.820
282
+0.00(+0.00%)
Jul 20, 2017
4.720
4.820
4.690
4.820
17,779
+0.13(+2.77%)
Jul 19, 2017
4.595
4.700
4.580
4.690
6,422
+0.12(+2.63%)
Jul 18, 2017
4.750
4.620
4.570
4,008
-0.05(-1.08%)
Jul 17, 2017
4.611
4.800
4.540
4.620
2,215
+0.03(+0.65%)
Jul 14, 2017
4.711
4.711
4.590
4.590
1,972
+0.06(+1.32%)
Jul 13, 2017
4.540
4.540
4.510
4.530
3,436
+0.00(+0.00%)
Jul 12, 2017
4.650
4.650
4.460
4.530
12,449
-0.09(-1.95%)
Jul 11, 2017
4.410
4.650
4.410
4.620
8,706
+0.22(+5.00%)
Jul 10, 2017
4.400
4.400
4.400
4.400
354
-0.21(-4.66%)
Jul 07, 2017
4.700
4.700
4.595
4.615
1,666
+0.04(+0.98%)
Jul 06, 2017
4.700
4.700
4.382
4.570
353
-0.15(-3.18%)
Jul 05, 2017
4.610
4.720
4.370
4.720
4,626
+0.00(+0.00%)
Jul 03, 2017
4.560
4.720
4.555
4.720
3,575
+0.18(+3.96%)
Jun 30, 2017
4.730
4.730
4.220
4.540
15,082
-0.18(-3.81%)
Jun 29, 2017
4.800
4.800
4.720
4.720
5,367
-0.10(-2.07%)
Jun 28, 2017
4.820
4.820
4.810
4.820
1,588
+0.00(+0.00%)
Jun 27, 2017
4.820
4.820
4.820
4.820
212
+0.00(+0.00%)
Jun 26, 2017
4.820
4.840
4.720
4.820
4,252
-0.01(-0.21%)
Jun 23, 2017
4.840
4.840
4.740
4.830
6,981
-0.01(-0.21%)
Jun 22, 2017
4.860
4.860
4.732
4.840
5,057
+0.00(+0.00%)
Jun 21, 2017
4.830
4.850
4.830
4.840
12,426
+0.00(+0.00%)
Jun 20, 2017
4.890
4.890
4.787
4.840
10,558
-0.03(-0.62%)
Jun 19, 2017
4.650
4.900
4.650
4.870
27,087
+0.24(+5.18%)
Jun 16, 2017
4.750
4.900
4.630
4.630
51,248
-0.20(-4.14%)
Jun 15, 2017
4.770
4.830
4.620
4.830
24,184
+0.07(+1.47%)
Jun 14, 2017
4.900
4.900
4.700
4.760
9,619
-0.14(-2.86%)
Jun 13, 2017
5.000
5.000
4.630
4.900
67,384
-0.05(-1.01%)
Jun 12, 2017
4.400
4.980
4.220
4.950
74,968
+0.06(+1.23%)
Jun 09, 2017
4.000
4.900
3.950
4.890
295,358
+0.91(+22.86%)
Jun 08, 2017
3.720
4.000
3.606
3.980
129,601
+0.07(+1.79%)
Jun 07, 2017
3.630
3.970
3.610
3.910
90,320
+0.31(+8.76%)
Jun 06, 2017
3.733
3.880
3.580
3.595
94,534
-0.20(-5.39%)
Jun 05, 2017
3.620
3.970
3.540
3.800
35,318
+0.13(+3.54%)
Jun 02, 2017
3.820
3.820
3.550
3.670
15,136
+0.00(+0.00%)
Jun 01, 2017
3.624
3.710
3.610
3.670
5,342
+0.12(+3.38%)
May 31, 2017
3.480
3.554
3.480
3.550
10,211
+0.09(+2.74%)
May 30, 2017
3.480
3.550
3.400
3.455
15,820
-0.09(-2.66%)
May 26, 2017
3.520
3.570
3.460
3.550
14,630
+0.01(+0.28%)
May 25, 2017
3.537
3.560
3.500
3.540
5,728
+0.01(+0.28%)
May 24, 2017
3.530
3.530
3.500
3.530
3,263
+0.08(+2.32%)
May 23, 2017
3.500
3.500
3.423
3.450
13,229
-0.06(-1.71%)
May 22, 2017
3.600
3.610
3.510
3.510
3,162
-0.06(-1.68%)
May 19, 2017
3.510
3.600
3.510
3.570
28,491
+0.04(+1.13%)
May 18, 2017
3.600
3.600
3.520
3.530
1,452
+0.01(+0.28%)
May 17, 2017
3.589
3.589
3.510
3.520
4,574
+0.01(+0.28%)
May 16, 2017
3.520
3.560
3.500
3.510
10,618
-0.07(-1.96%)
May 15, 2017
3.750
3.750
3.580
3.580
974
+0.02(+0.56%)
May 12, 2017
3.530
3.730
3.530
3.560
65,914
-0.04(-1.11%)
May 11, 2017
3.600
3.600
3.520
3.600
8,800
+0.00(+0.00%)
May 10, 2017
3.660
3.670
3.470
3.600
41,817
-0.20(-5.26%)
May 09, 2017
3.710
3.800
3.650
3.800
15,763
-0.03(-0.78%)
May 08, 2017
3.750
3.900
3.620
3.830
44,469
+0.17(+4.64%)
May 05, 2017
3.630
3.920
3.610
3.660
34,326
+0.03(+0.83%)
May 04, 2017
3.670
3.670
3.530
3.630
26,075
-0.07(-1.89%)
May 03, 2017
3.660
3.740
3.660
3.700
7,300
+0.00(+0.02%)
May 02, 2017
3.740
3.780
3.650
3.699
33,175
-0.00(-0.02%)
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.