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
Brainstorm Cell
(NQ:
BCLI
)
0.5670
+0.0469 (+9.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Mar 29, 2018
3.150
3.150
3.150
0
-0.08(-2.48%)
Mar 28, 2018
3.050
3.249
3.050
3.230
78,607
+0.15(+4.87%)
Mar 27, 2018
3.260
3.270
3.060
3.080
35,597
-0.18(-5.52%)
Mar 26, 2018
3.280
3.356
3.190
3.260
18,372
-0.02(-0.61%)
Mar 23, 2018
3.260
3.420
3.260
3.280
64,904
+0.04(+1.23%)
Mar 22, 2018
3.200
3.340
3.200
3.240
24,192
+0.02(+0.60%)
Mar 21, 2018
3.250
3.395
3.196
3.221
58,527
-0.03(-0.90%)
Mar 20, 2018
3.340
3.340
3.210
3.250
40,354
-0.08(-2.40%)
Mar 19, 2018
3.450
3.471
3.120
3.330
60,703
-0.12(-3.48%)
Mar 16, 2018
3.450
3.572
3.284
3.450
66,683
+0.03(+0.88%)
Mar 15, 2018
3.520
3.600
3.410
3.420
39,376
-0.09(-2.56%)
Mar 14, 2018
3.650
3.650
3.500
3.510
57,695
-0.13(-3.57%)
Mar 13, 2018
3.600
3.650
3.515
3.640
28,915
+0.07(+1.96%)
Mar 12, 2018
3.500
3.600
3.460
3.570
36,795
+0.16(+4.69%)
Mar 09, 2018
3.520
3.590
3.410
3.410
51,133
-0.09(-2.57%)
Mar 08, 2018
3.350
3.580
3.175
3.500
70,668
+0.09(+2.64%)
Mar 07, 2018
3.360
3.530
3.190
3.410
38,986
+0.02(+0.59%)
Mar 06, 2018
3.360
3.600
3.360
3.390
94,900
+0.08(+2.42%)
Mar 05, 2018
3.120
3.330
3.050
3.310
64,037
+0.15(+4.75%)
Mar 02, 2018
3.060
3.180
3.030
3.160
35,344
+0.10(+3.27%)
Mar 01, 2018
3.060
3.140
3.050
3.060
14,438
-0.01(-0.33%)
Feb 28, 2018
3.050
3.180
3.050
3.070
59,466
+0.04(+1.32%)
Feb 27, 2018
3.020
3.089
3.020
3.030
33,397
+0.02(+0.66%)
Feb 26, 2018
3.130
3.140
2.970
3.010
98,069
-0.11(-3.53%)
Feb 23, 2018
3.140
3.140
3.060
3.120
17,193
+0.01(+0.32%)
Feb 22, 2018
3.120
3.200
3.000
3.110
54,856
-0.05(-1.58%)
Feb 21, 2018
3.130
3.220
3.041
3.160
19,861
+0.06(+1.94%)
Feb 20, 2018
3.180
3.190
3.072
3.100
25,089
-0.09(-2.82%)
Feb 16, 2018
3.190
3.190
3.190
0
+0.03(+0.95%)
Feb 15, 2018
3.170
3.180
2.980
3.160
26,936
+0.02(+0.64%)
Feb 14, 2018
3.100
3.220
2.920
3.140
46,140
+0.01(+0.32%)
Feb 13, 2018
3.050
3.333
3.000
3.130
26,008
+0.03(+0.97%)
Feb 12, 2018
3.210
3.210
3.030
3.100
50,093
-0.02(-0.64%)
Feb 09, 2018
3.250
3.250
2.880
3.120
113,492
-0.08(-2.50%)
Feb 08, 2018
3.310
3.110
3.200
29,714
+0.02(+0.63%)
Feb 07, 2018
3.220
3.220
3.100
3.180
61,335
-0.09(-2.75%)
Feb 06, 2018
3.100
3.370
3.100
3.270
79,625
+0.10(+3.15%)
Feb 05, 2018
3.180
3.243
3.120
3.170
67,550
-0.15(-4.52%)
Feb 02, 2018
3.470
3.470
3.125
3.320
118,573
-0.13(-3.77%)
Feb 01, 2018
3.450
3.520
3.400
3.450
52,498
-0.03(-0.86%)
Jan 31, 2018
3.600
3.649
3.480
3.480
58,149
-0.12(-3.33%)
Jan 30, 2018
3.600
3.630
3.600
3.600
19,179
+0.00(+0.00%)
Jan 29, 2018
3.550
3.656
3.550
3.600
45,286
-0.05(-1.37%)
Jan 26, 2018
3.620
3.690
3.620
3.650
63,738
+0.03(+0.83%)
Jan 25, 2018
3.520
3.690
3.520
3.620
22,350
+0.06(+1.69%)
Jan 24, 2018
3.600
3.640
3.550
3.560
27,395
-0.01(-0.28%)
Jan 23, 2018
3.610
3.750
3.510
3.570
63,183
-0.04(-1.11%)
Jan 22, 2018
3.670
3.510
3.610
24,054
+0.05(+1.40%)
Jan 19, 2018
3.510
3.660
3.440
3.560
60,654
+0.10(+2.89%)
Jan 18, 2018
3.430
3.490
3.413
3.460
41,867
+0.06(+1.76%)
Jan 17, 2018
3.460
3.520
3.330
3.400
48,752
-0.06(-1.73%)
Jan 16, 2018
3.610
3.610
3.320
3.460
54,111
-0.11(-3.08%)
Jan 12, 2018
3.570
3.570
3.570
0
-0.07(-1.92%)
Jan 11, 2018
3.610
3.680
3.510
3.640
58,516
+0.05(+1.39%)
Jan 10, 2018
3.510
3.620
3.440
3.590
36,964
+0.06(+1.77%)
Jan 09, 2018
3.410
3.760
3.370
3.527
36,421
+0.12(+3.44%)
Jan 08, 2018
3.600
3.670
3.360
3.410
164,722
-0.16(-4.48%)
Jan 05, 2018
3.570
3.680
3.540
3.570
63,316
-0.01(-0.28%)
Jan 04, 2018
3.800
3.850
3.510
3.580
121,153
-0.19(-5.04%)
Jan 03, 2018
3.900
3.900
3.700
3.770
115,927
+0.12(+3.29%)
Jan 02, 2018
3.900
3.950
3.500
3.650
488,802
-0.27(-6.89%)
Dec 29, 2017
3.920
3.920
3.920
0
+0.89(+29.37%)
Dec 28, 2017
2.990
3.060
2.960
3.030
172,977
+0.07(+2.36%)
Dec 27, 2017
3.010
3.079
2.950
2.960
204,514
-0.05(-1.66%)
Dec 26, 2017
3.160
3.160
3.010
3.010
207,359
-0.18(-5.64%)
Dec 22, 2017
3.320
3.430
3.111
3.190
292,161
-0.17(-5.06%)
Dec 21, 2017
3.600
3.650
3.210
3.360
231,567
-0.28(-7.69%)
Dec 20, 2017
3.750
3.800
3.560
3.640
168,854
-0.12(-3.19%)
Dec 19, 2017
3.760
3.800
3.741
3.760
41,326
-0.02(-0.53%)
Dec 18, 2017
3.790
3.850
3.750
3.780
56,498
+0.00(+0.00%)
Dec 15, 2017
3.850
3.862
3.770
3.780
104,253
-0.07(-1.82%)
Dec 14, 2017
3.880
3.950
3.820
3.850
87,105
-0.08(-2.04%)
Dec 13, 2017
3.950
3.960
3.880
3.930
19,788
+0.02(+0.51%)
Dec 12, 2017
3.900
3.940
3.900
3.910
46,579
-0.01(-0.26%)
Dec 11, 2017
3.940
3.980
3.900
3.920
121,824
-0.10(-2.49%)
Dec 08, 2017
4.040
4.050
4.020
4.020
18,347
+0.00(+0.00%)
Dec 07, 2017
4.020
4.050
3.970
4.020
18,306
-0.02(-0.50%)
Dec 06, 2017
4.050
4.060
3.970
4.040
42,214
+0.00(+0.00%)
Dec 05, 2017
4.030
4.050
4.000
4.040
26,775
+0.04(+1.00%)
Dec 04, 2017
4.020
4.020
3.990
4.000
112,185
+0.02(+0.50%)
Dec 01, 2017
4.060
4.080
3.900
3.980
49,878
-0.09(-2.21%)
Nov 30, 2017
3.990
4.100
3.990
4.070
26,321
+0.08(+2.01%)
Nov 29, 2017
4.000
4.070
3.930
3.990
54,590
+0.04(+1.01%)
Nov 28, 2017
3.930
4.007
3.930
3.950
33,626
+0.02(+0.51%)
Nov 27, 2017
3.950
4.060
3.930
3.930
77,024
-0.13(-3.20%)
Nov 24, 2017
4.040
4.090
4.010
4.060
21,408
+0.06(+1.50%)
Nov 22, 2017
4.000
4.080
3.900
4.000
159,960
-0.10(-2.44%)
Nov 21, 2017
4.000
4.130
4.000
4.100
55,456
+0.10(+2.50%)
Nov 20, 2017
4.070
4.100
4.000
4.000
83,733
-0.13(-3.15%)
Nov 17, 2017
4.050
4.134
4.046
4.130
16,412
+0.06(+1.47%)
Nov 16, 2017
4.100
4.130
4.040
4.070
17,489
+0.00(+0.00%)
Nov 15, 2017
4.090
4.100
4.060
4.070
28,862
-0.02(-0.49%)
Nov 14, 2017
4.050
4.180
4.040
4.090
42,246
+0.00(+0.12%)
Nov 13, 2017
4.050
4.230
4.050
4.085
24,805
-0.00(-0.12%)
Nov 10, 2017
4.210
4.210
4.050
4.090
47,818
-0.10(-2.39%)
Nov 09, 2017
4.190
4.315
4.090
4.190
69,482
+0.00(+0.00%)
Nov 08, 2017
4.110
4.200
4.070
4.190
65,936
+0.08(+1.95%)
Nov 07, 2017
4.210
4.370
4.100
4.110
42,590
-0.13(-3.02%)
Nov 06, 2017
4.150
4.380
4.150
4.238
73,062
+0.03(+0.66%)
Nov 03, 2017
4.110
4.220
4.080
4.210
33,151
+0.13(+3.18%)
Nov 02, 2017
3.990
4.100
3.950
4.080
52,652
+0.05(+1.24%)
Nov 01, 2017
4.200
4.260
3.960
4.030
139,075
-0.24(-5.62%)
Oct 31, 2017
4.300
4.390
4.240
4.270
21,142
-0.03(-0.70%)
Oct 30, 2017
4.420
4.420
4.190
4.300
44,626
-0.12(-2.71%)
Oct 27, 2017
4.410
4.460
4.280
4.420
69,154
+0.06(+1.38%)
Oct 26, 2017
4.250
4.390
4.240
4.360
65,717
+0.04(+0.93%)
Oct 25, 2017
4.300
4.350
4.250
4.320
59,471
+0.03(+0.70%)
Oct 24, 2017
4.450
4.490
4.251
4.290
58,500
-0.10(-2.28%)
Oct 23, 2017
4.280
4.490
4.280
4.390
225,390
+0.15(+3.54%)
Oct 20, 2017
4.180
4.240
4.060
4.240
42,765
+0.10(+2.42%)
Oct 19, 2017
4.130
4.260
4.050
4.140
107,073
+0.03(+0.73%)
Oct 18, 2017
3.900
4.120
3.900
4.110
102,154
+0.20(+4.98%)
Oct 17, 2017
4.000
4.010
3.889
3.915
106,924
-0.12(-3.09%)
Oct 16, 2017
4.050
4.182
4.001
4.040
174,731
+0.00(+0.00%)
Oct 13, 2017
4.150
4.150
3.980
4.040
55,234
-0.08(-1.94%)
Oct 12, 2017
4.100
4.170
4.050
4.120
17,087
-0.01(-0.17%)
Oct 11, 2017
3.990
4.150
3.990
4.127
44,275
+0.17(+4.21%)
Oct 10, 2017
3.950
3.980
3.850
3.960
60,820
+0.01(+0.25%)
Oct 09, 2017
4.000
4.020
3.890
3.950
72,417
-0.07(-1.74%)
Oct 06, 2017
3.990
4.040
3.980
4.020
25,712
+0.03(+0.87%)
Oct 05, 2017
4.080
4.130
3.900
3.985
88,246
-0.10(-2.56%)
Oct 04, 2017
4.100
4.130
4.080
4.090
31,077
+0.00(+0.00%)
Oct 03, 2017
4.200
4.200
4.080
4.090
23,161
-0.07(-1.68%)
Oct 02, 2017
4.150
4.200
4.120
4.160
48,808
+0.04(+0.97%)
Sep 29, 2017
4.120
4.140
4.073
4.120
26,835
+0.02(+0.49%)
Sep 28, 2017
4.010
4.110
4.010
4.100
30,032
+0.08(+1.99%)
Sep 27, 2017
4.030
4.060
4.020
4.020
67,861
-0.02(-0.50%)
Sep 26, 2017
4.100
4.125
4.020
4.040
32,039
-0.06(-1.46%)
Sep 25, 2017
4.140
4.150
4.095
4.100
46,220
+0.01(+0.24%)
Sep 22, 2017
4.160
4.160
4.050
4.090
32,143
-0.10(-2.43%)
Sep 21, 2017
4.130
4.230
4.090
4.192
55,803
+0.06(+1.50%)
Sep 20, 2017
4.160
4.200
4.110
4.130
25,753
-0.03(-0.72%)
Sep 19, 2017
4.240
4.240
4.110
4.160
39,928
-0.11(-2.58%)
Sep 18, 2017
4.140
4.290
4.140
4.270
67,256
+0.10(+2.40%)
Sep 15, 2017
4.100
4.170
4.100
4.170
17,841
+0.06(+1.46%)
Sep 14, 2017
4.200
4.200
4.100
4.110
41,882
-0.08(-1.91%)
Sep 13, 2017
4.130
4.250
4.100
4.190
60,855
+0.03(+0.72%)
Sep 12, 2017
4.200
4.220
4.120
4.160
38,614
-0.04(-0.95%)
Sep 11, 2017
4.310
4.330
4.200
4.200
51,022
-0.05(-1.18%)
Sep 08, 2017
4.200
4.270
4.187
4.250
37,170
+0.05(+1.19%)
Sep 07, 2017
4.130
4.240
4.124
4.200
40,071
+0.03(+0.72%)
Sep 06, 2017
4.220
4.240
4.130
4.170
72,711
+0.00(+0.00%)
Sep 05, 2017
4.260
4.100
4.170
55,725
-0.07(-1.65%)
Sep 01, 2017
4.330
4.349
4.140
4.240
44,207
-0.02(-0.47%)
Aug 31, 2017
4.310
4.370
4.200
4.260
48,068
+0.00(+0.00%)
Aug 30, 2017
4.200
4.372
4.200
4.260
47,664
+0.03(+0.71%)
Aug 29, 2017
4.150
4.270
4.140
4.230
65,160
+0.05(+1.20%)
Aug 28, 2017
4.180
4.210
4.150
4.180
57,802
+0.00(+0.00%)
Aug 25, 2017
4.210
4.210
4.140
4.180
48,468
-0.03(-0.71%)
Aug 24, 2017
4.080
4.250
4.020
4.210
62,929
+0.12(+2.93%)
Aug 23, 2017
3.980
4.160
3.897
4.090
71,344
+0.11(+2.76%)
Aug 22, 2017
4.090
4.110
3.850
3.980
196,612
-0.12(-2.93%)
Aug 21, 2017
4.150
4.180
4.080
4.100
67,263
-0.08(-1.91%)
Aug 18, 2017
4.160
4.230
4.130
4.180
55,804
+0.02(+0.48%)
Aug 17, 2017
4.210
4.260
4.133
4.160
88,731
-0.02(-0.48%)
Aug 16, 2017
4.160
4.239
4.150
4.180
72,298
-0.02(-0.48%)
Aug 15, 2017
4.350
4.350
4.150
4.200
42,563
-0.03(-0.71%)
Aug 14, 2017
4.200
4.314
4.160
4.230
61,086
+0.05(+1.20%)
Aug 11, 2017
4.140
4.260
4.010
4.180
58,975
+0.03(+0.72%)
Aug 10, 2017
4.160
4.380
4.140
4.150
91,059
-0.07(-1.66%)
Aug 09, 2017
4.310
4.378
4.220
4.220
75,158
-0.10(-2.31%)
Aug 08, 2017
4.320
4.393
4.295
4.320
41,952
-0.04(-0.92%)
Aug 07, 2017
4.310
4.407
4.250
4.360
52,610
+0.04(+0.93%)
Aug 04, 2017
4.250
4.370
4.150
4.320
73,489
+0.03(+0.70%)
Aug 03, 2017
4.350
4.410
4.150
4.290
262,997
-0.11(-2.50%)
Aug 02, 2017
4.630
4.680
4.381
4.400
165,016
-0.24(-5.17%)
Aug 01, 2017
4.700
4.730
4.590
4.640
68,043
-0.02(-0.43%)
Jul 31, 2017
4.830
4.830
4.550
4.660
116,161
-0.09(-1.89%)
Jul 28, 2017
4.660
4.774
4.540
4.750
109,449
+0.09(+1.93%)
Jul 27, 2017
4.930
4.930
4.600
4.660
138,099
-0.17(-3.52%)
Jul 26, 2017
4.860
4.879
4.810
4.830
94,047
+0.02(+0.42%)
Jul 25, 2017
4.950
4.950
4.800
4.810
228,267
-0.01(-0.21%)
Jul 24, 2017
4.950
4.950
4.720
4.820
223,860
-0.12(-2.43%)
Jul 21, 2017
5.110
5.180
4.820
4.940
1,002,873
+0.41(+9.05%)
Jul 20, 2017
4.480
4.480
4.454
4.530
57,697
+0.05(+1.12%)
Jul 19, 2017
4.430
4.530
4.430
4.480
60,993
+0.03(+0.67%)
Jul 18, 2017
4.590
4.600
4.420
4.450
78,723
+0.03(+0.68%)
Jul 17, 2017
4.500
4.740
4.369
4.420
222,307
-0.05(-1.12%)
Jul 14, 2017
4.540
4.595
4.440
4.470
38,051
-0.04(-0.89%)
Jul 13, 2017
4.570
4.570
4.350
4.510
73,982
-0.03(-0.66%)
Jul 12, 2017
4.590
4.620
4.420
4.540
155,439
-0.03(-0.66%)
Jul 11, 2017
4.530
4.620
4.460
4.570
81,243
+0.04(+0.88%)
Jul 10, 2017
4.530
4.587
4.410
4.530
96,097
+0.03(+0.67%)
Jul 07, 2017
4.380
4.640
4.376
4.500
311,994
+0.15(+3.45%)
Jul 06, 2017
4.250
4.400
4.250
4.350
104,295
+0.05(+1.16%)
Jul 05, 2017
4.310
4.500
4.250
4.300
166,393
+0.02(+0.47%)
Jul 03, 2017
4.190
4.310
4.190
4.280
26,430
+0.13(+3.13%)
Jun 30, 2017
4.230
4.230
4.120
4.150
53,336
-0.07(-1.66%)
Jun 29, 2017
4.210
4.329
4.150
4.220
39,821
+0.01(+0.24%)
Jun 28, 2017
4.210
4.272
4.100
4.210
97,976
+0.00(+0.00%)
Jun 27, 2017
4.350
4.400
4.210
4.210
33,518
-0.19(-4.32%)
Jun 26, 2017
4.370
4.440
4.260
4.400
61,414
+0.03(+0.69%)
Jun 23, 2017
4.280
4.370
4.211
4.370
31,347
+0.05(+1.16%)
Jun 22, 2017
4.400
4.530
4.180
4.320
247,943
-0.06(-1.37%)
Jun 21, 2017
4.330
4.390
4.300
4.380
47,831
+0.09(+2.10%)
Jun 20, 2017
4.420
4.420
4.220
4.290
82,806
-0.08(-1.83%)
Jun 19, 2017
4.370
4.370
4.230
4.370
62,525
-0.05(-1.13%)
Jun 16, 2017
4.320
4.430
4.200
4.420
114,556
+0.13(+3.03%)
Jun 15, 2017
4.200
4.310
4.200
4.290
59,660
+0.06(+1.42%)
Jun 14, 2017
4.290
4.290
4.200
4.230
31,439
-0.04(-0.94%)
Jun 13, 2017
4.310
4.310
4.187
4.270
133,098
+0.17(+4.15%)
Jun 12, 2017
3.920
4.210
3.920
4.100
360,205
+0.15(+3.80%)
Jun 09, 2017
4.000
4.030
3.970
3.950
63,587
-0.07(-1.74%)
Jun 08, 2017
3.982
4.080
3.960
4.020
23,324
+0.06(+1.52%)
Jun 07, 2017
4.040
4.110
3.920
3.960
203,208
-0.08(-1.98%)
Jun 06, 2017
4.000
4.050
3.950
4.040
60,204
+0.04(+1.00%)
Jun 05, 2017
4.010
4.050
4.000
4.000
29,601
-0.03(-0.74%)
Jun 02, 2017
3.910
4.089
3.890
4.030
84,102
+0.13(+3.33%)
Jun 01, 2017
3.880
4.030
3.880
3.900
71,896
-0.05(-1.27%)
May 31, 2017
3.970
4.050
3.900
3.950
80,609
-0.03(-0.75%)
May 30, 2017
3.950
4.026
3.950
3.980
37,529
-0.04(-1.00%)
May 26, 2017
4.010
4.070
4.010
4.020
20,571
-0.02(-0.50%)
May 25, 2017
4.030
4.090
4.010
4.040
29,784
-0.03(-0.74%)
May 24, 2017
4.120
4.190
4.050
4.070
66,889
-0.04(-0.97%)
May 23, 2017
4.150
4.150
4.060
4.110
23,621
-0.01(-0.24%)
May 22, 2017
4.110
4.200
4.080
4.120
73,542
-0.02(-0.48%)
May 19, 2017
4.070
4.150
4.000
4.140
73,113
+0.10(+2.48%)
May 18, 2017
3.940
4.200
3.920
4.040
147,270
+0.07(+1.76%)
May 17, 2017
4.130
4.160
3.920
3.970
137,288
-0.17(-4.11%)
May 16, 2017
4.180
4.188
4.050
4.140
58,727
+0.01(+0.24%)
May 15, 2017
4.080
4.160
4.000
4.130
129,587
+0.11(+2.74%)
May 12, 2017
4.010
4.100
3.960
4.020
101,913
+0.01(+0.25%)
May 11, 2017
4.100
4.100
3.930
4.010
60,039
-0.06(-1.47%)
May 10, 2017
4.000
4.100
3.910
4.070
98,472
+0.10(+2.52%)
May 09, 2017
3.850
3.990
3.841
3.970
99,756
+0.14(+3.66%)
May 08, 2017
3.950
4.000
3.790
3.830
132,461
-0.12(-3.04%)
May 05, 2017
4.100
4.112
3.900
3.950
128,876
-0.17(-4.13%)
May 04, 2017
4.130
4.230
4.100
4.120
65,593
-0.02(-0.48%)
May 03, 2017
4.200
4.240
4.100
4.140
53,932
-0.11(-2.59%)
May 02, 2017
4.250
4.390
4.150
4.250
261,457
+0.03(+0.71%)
May 01, 2017
4.180
4.240
4.110
4.220
57,530
+0.09(+2.18%)
Apr 28, 2017
4.220
4.240
4.090
4.130
69,735
-0.05(-1.20%)
Apr 27, 2017
4.170
4.239
4.140
4.180
150,525
+0.04(+0.97%)
Apr 26, 2017
4.140
4.180
4.090
4.140
102,099
+0.05(+1.22%)
Apr 25, 2017
4.170
4.170
4.016
4.090
156,111
-0.03(-0.73%)
Apr 24, 2017
4.030
4.300
4.030
4.120
457,425
+0.04(+0.98%)
Apr 21, 2017
4.080
4.110
3.940
4.080
55,539
-0.03(-0.73%)
Apr 20, 2017
4.070
4.130
3.900
4.110
198,975
+0.05(+1.23%)
Apr 19, 2017
4.200
4.220
3.860
4.060
219,140
+0.01(+0.25%)
Apr 18, 2017
4.100
4.150
3.860
4.050
211,333
+0.02(+0.50%)
Apr 17, 2017
3.640
4.120
3.630
4.030
305,528
+0.38(+10.41%)
Apr 13, 2017
3.640
3.750
3.600
3.650
135,573
-0.01(-0.27%)
Apr 12, 2017
3.640
3.770
3.580
3.660
301,593
+0.09(+2.52%)
Apr 11, 2017
3.780
3.853
3.500
3.570
520,340
-0.26(-6.79%)
Apr 10, 2017
4.010
4.340
3.820
3.830
336,567
-0.18(-4.49%)
Apr 07, 2017
4.030
4.050
3.935
4.010
132,204
-0.05(-1.23%)
Apr 06, 2017
4.490
4.490
3.820
4.060
993,947
-0.44(-9.78%)
Apr 05, 2017
4.500
4.721
4.410
4.500
300,676
+0.03(+0.67%)
Apr 04, 2017
4.760
4.970
4.410
4.470
564,799
-0.24(-5.10%)
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.