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
Aptose Bioscns
(NQ:
APTO
)
1.180
-0.010 (-0.84%)
Streaming Delayed Price
Updated: 3:59 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 (%)
Oct 31, 2018
2.000
2.240
1.930
2.170
221,252
+0.17(+8.50%)
Oct 30, 2018
1.990
2.060
1.950
2.000
132,629
+0.00(+0.00%)
Oct 29, 2018
2.060
2.150
1.940
2.000
155,174
-0.04(-1.96%)
Oct 26, 2018
2.000
2.050
1.910
2.040
154,200
+0.01(+0.49%)
Oct 25, 2018
2.040
2.130
2.020
2.030
96,984
-0.04(-1.93%)
Oct 24, 2018
2.120
2.220
2.050
2.070
160,363
-0.05(-2.36%)
Oct 23, 2018
2.090
2.240
1.970
2.120
266,233
-0.02(-0.93%)
Oct 22, 2018
2.200
2.210
2.030
2.140
154,627
-0.06(-2.73%)
Oct 19, 2018
2.300
2.420
2.180
2.200
178,800
-0.08(-3.51%)
Oct 18, 2018
2.300
2.374
2.260
2.280
59,126
-0.04(-1.72%)
Oct 17, 2018
2.480
2.490
2.269
2.320
144,124
-0.17(-6.83%)
Oct 16, 2018
2.440
2.610
2.370
2.490
268,995
+0.12(+5.06%)
Oct 15, 2018
2.150
2.500
2.150
2.370
219,602
+0.19(+8.72%)
Oct 12, 2018
2.130
2.200
2.050
2.180
188,200
+0.09(+4.31%)
Oct 11, 2018
2.140
2.210
1.990
2.090
223,419
-0.05(-2.34%)
Oct 10, 2018
2.080
2.280
2.000
2.140
474,524
+0.24(+12.63%)
Oct 09, 2018
2.050
2.120
1.810
1.900
2,961,655
-0.19(-9.09%)
Oct 08, 2018
2.390
2.390
2.046
2.090
375,979
-0.33(-13.64%)
Oct 05, 2018
2.460
2.460
2.250
2.420
130,600
-0.04(-1.63%)
Oct 04, 2018
2.610
2.640
2.370
2.460
149,680
-0.15(-5.75%)
Oct 03, 2018
2.430
2.630
2.400
2.610
118,400
+0.19(+7.85%)
Oct 02, 2018
2.410
2.440
2.260
2.420
203,588
+0.01(+0.41%)
Oct 01, 2018
2.590
2.640
2.390
2.410
308,193
-0.19(-7.31%)
Sep 28, 2018
2.710
2.710
2.550
2.600
87,400
-0.12(-4.41%)
Sep 27, 2018
2.680
2.740
2.660
2.720
141,487
+0.06(+2.26%)
Sep 26, 2018
2.650
2.680
2.610
2.660
87,620
-0.01(-0.37%)
Sep 25, 2018
2.650
2.690
2.630
2.670
92,641
+0.02(+0.75%)
Sep 24, 2018
2.580
2.680
2.580
2.650
43,713
+0.05(+1.92%)
Sep 21, 2018
2.600
2.630
2.560
2.600
121,400
+0.01(+0.39%)
Sep 20, 2018
2.730
2.730
2.551
2.590
126,417
-0.12(-4.43%)
Sep 19, 2018
2.570
2.720
2.570
2.710
99,690
+0.14(+5.45%)
Sep 18, 2018
2.610
2.640
2.520
2.570
268,603
-0.10(-3.75%)
Sep 17, 2018
2.710
2.710
2.630
2.670
187,807
-0.06(-2.02%)
Sep 14, 2018
2.750
2.800
2.680
2.725
167,600
-0.04(-1.62%)
Sep 13, 2018
2.900
2.945
2.720
2.770
178,404
-0.10(-3.48%)
Sep 12, 2018
3.000
3.000
2.850
2.870
64,400
-0.10(-3.37%)
Sep 11, 2018
3.000
3.030
2.965
2.970
112,911
-0.04(-1.33%)
Sep 10, 2018
3.060
3.200
2.990
3.010
260,783
-0.04(-1.31%)
Sep 07, 2018
3.000
3.100
2.860
3.050
172,800
+0.01(+0.33%)
Sep 06, 2018
2.980
3.073
2.980
3.040
105,922
+0.07(+2.36%)
Sep 05, 2018
2.950
3.100
2.940
2.970
264,715
-0.03(-1.00%)
Sep 04, 2018
2.940
3.020
2.820
3.000
174,043
+0.07(+2.39%)
Aug 31, 2018
2.930
2.930
2.930
0
+0.07(+2.45%)
Aug 30, 2018
2.730
2.900
2.710
2.860
180,968
+0.09(+3.25%)
Aug 29, 2018
2.780
2.830
2.730
2.770
104,261
-0.01(-0.36%)
Aug 28, 2018
2.850
2.890
2.780
2.780
88,882
-0.09(-3.14%)
Aug 27, 2018
2.900
3.000
2.860
2.870
151,254
-0.02(-0.69%)
Aug 24, 2018
2.900
2.900
2.810
2.890
141,200
+0.00(+0.00%)
Aug 23, 2018
2.850
2.890
2.710
2.890
307,920
+0.01(+0.35%)
Aug 22, 2018
2.800
2.971
2.800
2.880
160,586
-0.01(-0.35%)
Aug 21, 2018
2.900
2.930
2.750
2.890
162,499
+0.03(+1.05%)
Aug 20, 2018
3.000
3.000
2.820
2.860
198,928
-0.14(-4.67%)
Aug 17, 2018
2.880
3.050
2.875
3.000
153,500
+0.10(+3.45%)
Aug 16, 2018
2.900
2.990
2.880
2.900
44,861
-0.02(-0.68%)
Aug 15, 2018
3.110
3.130
2.910
2.920
94,812
-0.22(-7.01%)
Aug 14, 2018
3.010
3.170
2.960
3.140
103,812
+0.13(+4.32%)
Aug 13, 2018
3.010
3.060
2.800
3.010
94,216
-0.01(-0.33%)
Aug 10, 2018
3.030
3.150
3.000
3.020
168,600
-0.03(-0.98%)
Aug 09, 2018
2.770
3.120
2.750
3.050
236,478
+0.26(+9.32%)
Aug 08, 2018
2.690
2.800
2.610
2.790
382,867
+0.04(+1.45%)
Aug 07, 2018
2.830
2.830
2.600
2.750
240,853
-0.05(-1.79%)
Aug 06, 2018
2.740
2.870
2.686
2.800
105,566
+0.06(+2.19%)
Aug 03, 2018
2.860
2.920
2.740
2.740
133,900
-0.12(-4.20%)
Aug 02, 2018
2.940
3.040
2.760
2.860
272,601
-0.06(-2.05%)
Aug 01, 2018
3.030
3.080
2.880
2.920
110,474
-0.13(-4.26%)
Jul 31, 2018
2.900
3.080
2.900
3.050
308,266
+0.16(+5.54%)
Jul 30, 2018
2.700
2.910
2.626
2.890
210,487
+0.14(+5.09%)
Jul 27, 2018
2.750
2.830
2.620
2.750
319,200
-0.04(-1.43%)
Jul 26, 2018
2.900
2.909
2.750
2.790
331,080
-0.11(-3.79%)
Jul 25, 2018
2.800
2.930
2.760
2.900
251,159
+0.03(+1.05%)
Jul 24, 2018
2.960
3.050
2.845
2.870
291,943
-0.12(-4.01%)
Jul 23, 2018
3.100
3.136
2.950
2.990
364,199
-0.14(-4.47%)
Jul 20, 2018
3.300
3.311
3.120
3.130
150,413
-0.17(-5.15%)
Jul 19, 2018
3.290
3.370
3.210
3.300
108,821
+0.01(+0.30%)
Jul 18, 2018
3.350
3.500
3.281
3.290
203,649
-0.07(-2.08%)
Jul 17, 2018
3.150
3.410
3.130
3.360
349,753
+0.23(+7.35%)
Jul 16, 2018
3.200
3.209
3.000
3.130
462,218
-0.08(-2.49%)
Jul 13, 2018
3.310
3.310
3.080
3.210
515,709
-0.14(-4.18%)
Jul 12, 2018
3.210
3.410
3.083
3.350
448,308
+0.15(+4.69%)
Jul 11, 2018
3.400
3.400
3.170
3.200
452,077
-0.23(-6.71%)
Jul 10, 2018
3.470
3.620
3.280
3.430
474,128
-0.07(-2.00%)
Jul 09, 2018
3.680
3.760
3.470
3.500
618,686
-0.14(-3.85%)
Jul 06, 2018
3.800
3.840
3.640
3.640
358,999
-0.20(-5.21%)
Jul 05, 2018
3.920
3.920
3.730
3.840
211,648
-0.07(-1.79%)
Jul 03, 2018
3.910
3.910
3.910
0
+0.12(+3.17%)
Jul 02, 2018
4.090
4.090
3.610
3.790
579,992
-0.15(-3.81%)
Jun 29, 2018
4.160
4.340
3.850
3.940
2,019,369
+0.16(+4.23%)
Jun 28, 2018
3.750
3.803
3.470
3.780
385,036
+0.02(+0.53%)
Jun 27, 2018
4.040
4.040
3.750
3.760
333,972
-0.24(-6.00%)
Jun 26, 2018
3.860
4.040
3.710
4.000
266,575
+0.15(+3.90%)
Jun 25, 2018
4.050
4.060
3.829
3.850
402,782
-0.21(-5.17%)
Jun 22, 2018
4.140
4.150
4.000
4.060
231,383
-0.07(-1.69%)
Jun 21, 2018
4.220
4.229
4.030
4.130
407,255
-0.07(-1.67%)
Jun 20, 2018
4.400
4.405
4.130
4.200
547,480
-0.19(-4.33%)
Jun 19, 2018
4.510
4.510
4.280
4.390
788,320
-0.11(-2.44%)
Jun 18, 2018
4.220
4.550
4.220
4.500
1,314,084
+0.34(+8.17%)
Jun 15, 2018
4.190
3.890
4.160
800,518
+0.27(+6.94%)
Jun 14, 2018
4.120
4.220
3.810
3.890
890,629
-0.11(-2.75%)
Jun 13, 2018
4.080
4.220
3.880
4.000
517,930
-0.05(-1.23%)
Jun 12, 2018
4.330
4.390
4.010
4.050
832,535
-0.28(-6.47%)
Jun 11, 2018
4.100
4.330
4.100
4.330
1,032,514
+0.26(+6.39%)
Jun 08, 2018
3.760
4.080
3.733
4.070
1,312,428
+0.30(+7.96%)
Jun 07, 2018
3.710
3.790
3.624
3.770
536,758
+0.06(+1.62%)
Jun 06, 2018
3.630
3.750
3.610
3.710
543,236
+0.09(+2.49%)
Jun 05, 2018
3.620
3.640
3.570
3.620
322,053
+0.01(+0.28%)
Jun 04, 2018
3.640
3.640
3.560
3.610
469,974
+0.02(+0.56%)
Jun 01, 2018
3.560
3.610
3.522
3.590
632,302
+0.04(+1.13%)
May 31, 2018
3.650
3.700
3.490
3.550
859,243
-0.10(-2.74%)
May 30, 2018
3.550
3.700
3.530
3.650
987,984
+0.11(+3.11%)
May 29, 2018
3.600
3.600
3.430
3.540
185,135
-0.06(-1.67%)
May 25, 2018
3.600
3.600
3.600
0
-0.03(-0.83%)
May 24, 2018
3.450
3.640
3.370
3.630
1,024,007
+0.18(+5.22%)
May 23, 2018
3.390
3.470
3.260
3.450
113,333
+0.05(+1.47%)
May 22, 2018
3.410
3.490
3.400
3.400
153,469
-0.02(-0.58%)
May 21, 2018
3.490
3.510
3.360
3.420
203,157
-0.02(-0.58%)
May 18, 2018
3.360
3.590
3.330
3.440
492,124
+0.10(+2.99%)
May 17, 2018
3.330
3.370
3.290
3.340
103,872
+0.01(+0.30%)
May 16, 2018
3.350
3.360
3.280
3.330
172,641
+0.04(+1.22%)
May 15, 2018
3.350
3.350
3.236
3.290
219,563
-0.06(-1.79%)
May 14, 2018
3.320
3.370
3.240
3.350
131,585
+0.08(+2.45%)
May 11, 2018
3.330
3.360
3.230
3.270
186,793
+0.04(+1.24%)
May 10, 2018
3.270
3.299
3.210
3.230
134,273
-0.04(-1.22%)
May 09, 2018
3.350
3.350
3.230
3.270
126,962
-0.05(-1.51%)
May 08, 2018
3.350
3.350
3.241
3.320
100,826
+0.04(+1.22%)
May 07, 2018
3.250
3.350
3.250
3.280
103,328
+0.01(+0.31%)
May 04, 2018
3.220
3.300
3.220
3.270
88,416
+0.05(+1.55%)
May 03, 2018
3.200
3.367
3.183
3.220
361,506
+0.04(+1.26%)
May 02, 2018
3.140
3.430
3.140
3.180
429,262
+0.01(+0.32%)
May 01, 2018
3.230
3.240
3.150
3.170
127,924
-0.07(-2.16%)
Apr 30, 2018
3.320
3.320
3.200
3.240
74,131
-0.09(-2.70%)
Apr 27, 2018
3.160
3.350
3.160
3.330
132,019
+0.17(+5.38%)
Apr 26, 2018
3.250
3.301
3.140
3.160
168,177
-0.09(-2.77%)
Apr 25, 2018
3.170
3.350
3.150
3.250
203,588
+0.07(+2.20%)
Apr 24, 2018
3.300
3.340
3.160
3.180
202,725
-0.12(-3.64%)
Apr 23, 2018
3.440
3.440
3.150
3.300
282,010
-0.11(-3.23%)
Apr 20, 2018
3.620
3.633
3.390
3.410
223,461
-0.19(-5.28%)
Apr 19, 2018
3.570
3.699
3.550
3.600
158,062
+0.03(+0.84%)
Apr 18, 2018
3.550
3.649
3.460
3.570
243,297
+0.02(+0.56%)
Apr 17, 2018
3.600
3.650
3.520
3.550
531,903
-0.01(-0.28%)
Apr 16, 2018
3.410
3.700
3.350
3.560
967,972
+0.27(+8.21%)
Apr 13, 2018
3.320
3.349
3.250
3.290
134,354
-0.05(-1.50%)
Apr 12, 2018
3.390
3.420
3.300
3.340
188,188
+0.01(+0.30%)
Apr 11, 2018
3.300
3.420
3.231
3.330
101,115
+0.01(+0.30%)
Apr 10, 2018
3.400
3.500
3.260
3.320
141,186
+0.01(+0.30%)
Apr 09, 2018
3.060
3.370
3.001
3.310
229,018
+0.26(+8.52%)
Apr 06, 2018
3.050
3.129
3.014
3.050
117,295
-0.01(-0.33%)
Apr 05, 2018
3.150
3.154
3.050
3.060
85,859
-0.10(-3.16%)
Apr 04, 2018
3.020
3.165
2.970
3.160
143,915
+0.09(+2.93%)
Apr 03, 2018
3.030
3.150
3.030
3.070
143,480
+0.03(+0.99%)
Apr 02, 2018
3.190
3.220
3.010
3.040
239,737
-0.12(-3.80%)
Mar 29, 2018
3.160
3.160
3.160
0
+0.31(+10.88%)
Mar 28, 2018
3.260
3.320
2.620
2.850
998,881
-0.47(-14.16%)
Mar 27, 2018
3.510
3.510
3.250
3.320
549,065
-0.17(-4.87%)
Mar 26, 2018
3.600
3.620
3.370
3.490
413,414
-0.06(-1.69%)
Mar 23, 2018
3.740
3.800
3.490
3.550
420,070
-0.10(-2.74%)
Mar 22, 2018
3.820
3.880
3.630
3.650
311,699
-0.17(-4.45%)
Mar 21, 2018
3.800
3.890
3.740
3.820
267,154
+0.06(+1.60%)
Mar 20, 2018
3.650
3.850
3.600
3.760
250,880
+0.12(+3.44%)
Mar 19, 2018
3.680
3.700
3.430
3.635
341,053
-0.04(-0.95%)
Mar 16, 2018
3.740
3.920
3.590
3.670
417,808
-0.06(-1.61%)
Mar 15, 2018
3.850
3.970
3.730
3.730
615,192
-0.02(-0.53%)
Mar 14, 2018
3.690
3.810
3.578
3.750
619,022
+0.14(+3.88%)
Mar 13, 2018
3.450
3.670
3.321
3.610
489,723
+0.16(+4.64%)
Mar 12, 2018
3.310
3.640
3.290
3.450
752,858
+0.17(+5.18%)
Mar 09, 2018
3.160
3.280
3.050
3.280
273,840
+0.16(+5.13%)
Mar 08, 2018
3.400
3.400
3.114
3.120
639,546
-0.20(-6.02%)
Mar 07, 2018
3.350
3.320
1,826,242
+0.14(+4.40%)
Mar 06, 2018
3.010
3.190
3.010
3.180
366,266
+0.22(+7.43%)
Mar 05, 2018
2.800
2.990
2.800
2.960
304,803
+0.16(+5.71%)
Mar 02, 2018
2.730
2.850
2.690
2.800
119,162
+0.06(+2.19%)
Mar 01, 2018
2.820
2.820
2.680
2.740
208,936
-0.05(-1.79%)
Feb 28, 2018
2.750
2.800
2.710
2.790
75,636
+0.03(+1.09%)
Feb 27, 2018
2.780
2.809
2.680
2.760
100,749
+0.02(+0.73%)
Feb 26, 2018
2.700
2.893
2.700
2.740
270,778
+0.05(+1.86%)
Feb 23, 2018
2.630
2.770
2.592
2.690
154,311
+0.06(+2.28%)
Feb 22, 2018
2.730
2.730
2.610
2.630
85,369
-0.10(-3.66%)
Feb 21, 2018
2.720
2.760
2.660
2.730
119,373
+0.05(+1.87%)
Feb 20, 2018
2.680
2.730
2.643
2.680
117,954
+0.00(+0.00%)
Feb 16, 2018
2.680
2.680
2.680
0
-0.01(-0.37%)
Feb 15, 2018
2.740
2.740
2.630
2.690
200,842
-0.01(-0.37%)
Feb 14, 2018
2.790
2.700
2.700
202,334
-0.11(-3.91%)
Feb 13, 2018
2.840
2.840
2.730
2.810
141,992
-0.03(-1.06%)
Feb 12, 2018
2.810
2.940
2.720
2.840
293,524
+0.07(+2.53%)
Feb 09, 2018
2.660
2.870
2.590
2.770
536,526
+0.15(+5.73%)
Feb 08, 2018
2.750
2.750
2.510
2.620
380,477
-0.16(-5.76%)
Feb 07, 2018
2.820
2.893
2.650
2.780
342,575
-0.03(-1.07%)
Feb 06, 2018
2.520
2.830
2.520
2.810
384,702
+0.11(+4.11%)
Feb 05, 2018
2.990
3.000
2.690
2.699
987,325
-0.29(-9.73%)
Feb 02, 2018
3.000
3.000
2.850
2.990
467,403
+0.06(+2.05%)
Feb 01, 2018
3.000
3.028
2.830
2.930
584,394
-0.09(-2.98%)
Jan 31, 2018
3.030
3.160
3.000
3.020
123,806
-0.01(-0.33%)
Jan 30, 2018
3.040
3.080
2.950
3.030
431,726
-0.12(-3.81%)
Jan 29, 2018
3.100
3.270
3.100
3.150
388,207
+0.01(+0.32%)
Jan 26, 2018
3.450
3.530
2.910
3.140
968,332
-0.27(-7.92%)
Jan 25, 2018
3.770
3.780
3.300
3.410
621,561
-0.24(-6.58%)
Jan 24, 2018
3.450
3.900
3.400
3.650
1,077,242
+0.22(+6.41%)
Jan 23, 2018
3.350
3.450
3.160
3.430
800,403
+0.11(+3.31%)
Jan 22, 2018
3.100
3.340
3.100
3.320
1,216,476
+0.25(+8.14%)
Jan 19, 2018
2.900
3.090
2.780
3.070
1,079,020
+0.27(+9.64%)
Jan 18, 2018
2.810
2.900
2.720
2.800
381,475
-0.02(-0.71%)
Jan 17, 2018
2.900
2.900
2.760
2.820
720,398
+0.02(+0.71%)
Jan 16, 2018
2.750
2.899
2.670
2.800
1,585,220
+0.32(+12.90%)
Jan 12, 2018
2.480
2.480
2.480
0
+0.14(+5.98%)
Jan 11, 2018
2.260
2.380
2.260
2.340
252,808
+0.05(+2.18%)
Jan 10, 2018
2.250
2.310
2.250
2.290
160,743
+0.06(+2.69%)
Jan 09, 2018
2.300
2.330
2.220
2.230
308,014
-0.04(-1.77%)
Jan 08, 2018
2.230
2.290
2.225
2.270
200,388
+0.05(+2.26%)
Jan 05, 2018
2.240
2.280
2.150
2.220
283,068
-0.01(-0.45%)
Jan 04, 2018
2.250
2.290
2.160
2.230
359,986
-0.07(-3.04%)
Jan 03, 2018
2.280
2.350
2.240
2.300
235,818
+0.04(+1.77%)
Jan 02, 2018
2.250
2.320
2.214
2.260
311,302
+0.02(+0.89%)
Dec 29, 2017
2.240
2.240
2.240
0
-0.01(-0.44%)
Dec 28, 2017
2.050
2.398
2.050
2.250
889,543
+0.20(+9.76%)
Dec 27, 2017
2.150
2.280
2.000
2.050
1,058,463
-0.26(-11.26%)
Dec 26, 2017
2.150
2.580
2.035
2.310
7,616,953
+0.53(+29.78%)
Dec 22, 2017
1.710
1.780
1.700
1.780
224,827
+0.03(+1.71%)
Dec 21, 2017
1.730
1.750
1.700
1.750
139,732
+0.01(+0.57%)
Dec 20, 2017
1.690
1.750
1.690
1.740
192,033
+0.02(+1.16%)
Dec 19, 2017
1.830
1.830
1.700
1.720
430,040
-0.06(-3.37%)
Dec 18, 2017
1.870
1.870
1.770
1.780
180,215
-0.04(-2.20%)
Dec 15, 2017
1.800
1.880
1.750
1.820
356,834
+0.07(+4.00%)
Dec 14, 2017
1.710
1.800
1.700
1.750
212,944
+0.03(+1.74%)
Dec 13, 2017
1.810
1.840
1.680
1.720
585,617
-0.08(-4.44%)
Dec 12, 2017
2.000
2.170
1.750
1.800
834,137
-0.17(-8.63%)
Dec 11, 2017
2.000
2.000
1.870
1.970
409,458
+0.02(+1.03%)
Dec 08, 2017
1.890
1.990
1.830
1.950
298,727
+0.08(+4.56%)
Dec 07, 2017
1.800
1.890
1.800
1.865
161,249
+0.07(+4.19%)
Dec 06, 2017
1.800
1.830
1.680
1.790
402,080
-0.02(-1.10%)
Dec 05, 2017
1.910
1.971
1.800
1.810
278,674
-0.08(-4.23%)
Dec 04, 2017
2.010
2.020
1.860
1.890
296,131
-0.12(-5.97%)
Dec 01, 2017
2.050
2.050
1.900
2.010
312,144
-0.02(-0.99%)
Nov 30, 2017
1.950
2.040
1.900
2.030
161,495
+0.08(+4.10%)
Nov 29, 2017
1.900
1.980
1.890
1.950
140,063
+0.07(+3.72%)
Nov 28, 2017
2.020
2.053
1.860
1.880
501,670
-0.17(-8.29%)
Nov 27, 2017
2.170
2.199
2.010
2.050
270,952
-0.11(-5.09%)
Nov 24, 2017
2.120
2.170
2.081
2.160
129,127
+0.08(+3.85%)
Nov 22, 2017
2.000
2.100
2.000
2.080
161,754
+0.04(+1.97%)
Nov 21, 2017
2.200
2.300
2.000
2.040
586,386
-0.11(-4.90%)
Nov 20, 2017
1.990
2.180
1.980
2.145
571,935
+0.23(+11.72%)
Nov 17, 2017
1.800
1.930
1.760
1.920
271,492
+0.15(+8.47%)
Nov 16, 2017
1.900
1.920
1.770
1.770
311,656
-0.13(-6.84%)
Nov 15, 2017
1.970
2.000
1.800
1.900
393,908
-0.06(-3.06%)
Nov 14, 2017
2.100
2.200
1.891
1.960
1,037,114
-0.09(-4.39%)
Nov 13, 2017
1.720
2.090
1.720
2.050
2,031,816
+0.35(+20.59%)
Nov 10, 2017
1.650
1.710
1.600
1.700
277,560
+0.04(+2.41%)
Nov 09, 2017
1.630
1.670
1.610
1.660
117,139
+0.05(+3.11%)
Nov 08, 2017
1.580
1.650
1.550
1.610
147,392
+0.00(+0.00%)
Nov 07, 2017
1.680
1.690
1.580
1.610
157,882
-0.05(-3.06%)
Nov 06, 2017
1.600
1.680
1.600
1.661
128,390
+0.03(+1.90%)
Nov 03, 2017
1.550
1.650
1.500
1.630
217,621
+0.08(+5.16%)
Nov 02, 2017
1.600
1.620
1.550
1.550
159,470
-0.07(-4.46%)
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.