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
Arcturus Therapeutics Holdings Inc
(NQ:
ARCT
)
27.26
+0.47 (+1.75%)
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 (%)
Mar 29, 2019
6.490
6.980
6.454
6.830
101,600
+0.34(+5.24%)
Mar 28, 2019
6.370
6.720
6.100
6.490
69,410
+0.11(+1.72%)
Mar 27, 2019
5.530
6.450
5.409
6.380
144,168
+0.95(+17.50%)
Mar 26, 2019
5.150
5.590
5.110
5.430
69,969
+0.28(+5.44%)
Mar 25, 2019
5.130
5.355
4.846
5.150
37,049
-0.01(-0.19%)
Mar 22, 2019
5.360
5.400
5.010
5.160
38,200
-0.33(-6.01%)
Mar 21, 2019
5.420
5.500
5.230
5.490
10,462
+0.04(+0.73%)
Mar 20, 2019
5.400
5.522
5.380
5.450
14,654
+0.08(+1.49%)
Mar 19, 2019
5.300
5.800
5.228
5.370
113,853
+0.07(+1.32%)
Mar 18, 2019
5.000
5.390
4.770
5.300
72,380
+0.30(+6.00%)
Mar 15, 2019
4.800
5.090
4.760
5.000
39,200
+0.03(+0.60%)
Mar 14, 2019
5.100
5.240
4.835
4.970
52,083
-0.06(-1.19%)
Mar 13, 2019
4.760
5.320
4.760
5.030
87,043
+0.33(+7.02%)
Mar 12, 2019
4.400
4.900
4.255
4.700
75,119
+0.28(+6.33%)
Mar 11, 2019
4.770
4.770
4.420
4.420
15,485
-0.24(-5.15%)
Mar 08, 2019
4.630
4.770
4.413
4.660
15,900
+0.03(+0.63%)
Mar 07, 2019
4.654
4.720
4.420
4.631
50,150
-0.10(-2.10%)
Mar 06, 2019
4.830
5.110
4.610
4.730
72,891
-0.34(-6.62%)
Mar 05, 2019
5.100
5.270
5.065
5.065
11,384
-0.02(-0.49%)
Mar 04, 2019
5.450
5.690
5.080
5.090
19,198
-0.46(-8.29%)
Mar 01, 2019
5.040
5.740
4.960
5.550
63,900
+0.51(+10.12%)
Feb 28, 2019
4.990
5.150
4.880
5.040
24,828
+0.08(+1.57%)
Feb 27, 2019
5.030
5.160
4.770
4.962
109,277
-0.03(-0.56%)
Feb 26, 2019
4.830
5.040
4.760
4.990
59,707
+0.09(+1.84%)
Feb 25, 2019
4.940
5.190
4.820
4.900
216,986
+0.03(+0.62%)
Feb 22, 2019
5.030
5.090
4.840
4.870
91,200
-0.18(-3.56%)
Feb 21, 2019
4.860
5.050
4.770
5.050
72,923
+0.08(+1.61%)
Feb 20, 2019
4.810
4.970
4.710
4.970
25,428
+0.13(+2.69%)
Feb 19, 2019
5.040
5.140
4.840
4.840
16,726
-0.11(-2.22%)
Feb 15, 2019
4.970
5.250
4.820
4.950
154,600
-0.00(-0.00%)
Feb 14, 2019
4.900
4.960
4.850
4.950
8,181
-0.04(-0.80%)
Feb 13, 2019
5.030
5.030
4.850
4.990
25,064
-0.01(-0.20%)
Feb 12, 2019
5.050
5.050
4.850
5.000
25,791
+0.00(+0.00%)
Feb 11, 2019
5.350
5.380
4.900
5.000
55,813
-0.25(-4.85%)
Feb 08, 2019
4.980
5.255
4.860
5.255
6,700
+0.26(+5.31%)
Feb 07, 2019
4.990
5.329
4.687
4.990
47,201
+0.05(+1.01%)
Feb 06, 2019
4.880
4.990
4.257
4.940
6,915
-0.05(-1.00%)
Feb 05, 2019
4.950
4.990
4.540
4.990
13,257
+0.04(+0.81%)
Feb 04, 2019
5.010
5.010
4.900
4.950
8,852
-0.05(-1.00%)
Feb 01, 2019
5.000
5.110
4.930
5.000
15,900
+0.00(+0.00%)
Jan 31, 2019
5.000
5.160
4.930
5.000
9,530
+0.00(+0.00%)
Jan 30, 2019
5.240
5.620
4.945
5.000
23,215
-0.18(-3.47%)
Jan 29, 2019
4.960
5.300
4.960
5.180
288,800
+0.18(+3.60%)
Jan 28, 2019
5.050
5.470
4.840
5.000
42,624
-0.06(-1.19%)
Jan 25, 2019
4.980
5.085
4.900
5.060
9,100
+0.14(+2.85%)
Jan 24, 2019
4.930
5.150
4.750
4.920
4,758
-0.06(-1.20%)
Jan 23, 2019
5.000
5.000
4.950
4.980
1,656
+0.04(+0.81%)
Jan 22, 2019
5.050
5.180
4.850
4.940
23,466
-0.08(-1.60%)
Jan 18, 2019
5.140
5.290
5.000
5.020
20,700
-0.13(-2.52%)
Jan 17, 2019
5.000
5.290
5.000
5.150
2,451
+0.05(+0.98%)
Jan 16, 2019
5.230
5.280
4.863
5.100
26,212
+0.00(+0.00%)
Jan 15, 2019
5.010
5.350
5.000
5.100
9,289
+0.10(+2.00%)
Jan 14, 2019
5.000
5.790
4.820
5.000
21,576
+0.00(+0.00%)
Jan 11, 2019
5.330
5.440
5.000
5.000
17,700
-0.31(-5.84%)
Jan 10, 2019
5.420
5.420
5.200
5.310
11,488
-0.10(-1.85%)
Jan 09, 2019
5.450
5.480
5.310
5.410
12,448
+0.00(+0.00%)
Jan 08, 2019
5.380
5.490
5.210
5.410
5,562
+0.13(+2.46%)
Jan 07, 2019
5.180
5.479
5.050
5.280
4,765
+0.16(+3.02%)
Jan 04, 2019
5.030
5.255
5.020
5.125
6,900
+0.28(+5.67%)
Jan 03, 2019
4.680
4.924
4.650
4.850
8,399
+0.16(+3.41%)
Jan 02, 2019
4.530
4.760
4.380
4.690
11,044
+0.16(+3.53%)
Dec 31, 2018
4.150
4.680
4.150
4.530
15,400
+0.42(+10.22%)
Dec 28, 2018
4.340
4.340
4.110
4.110
20,100
-0.19(-4.42%)
Dec 27, 2018
4.380
4.470
4.170
4.300
24,114
-0.12(-2.71%)
Dec 26, 2018
4.550
4.550
4.250
4.420
26,615
-0.14(-3.07%)
Dec 24, 2018
4.430
4.900
4.180
4.560
35,800
+0.09(+2.01%)
Dec 21, 2018
4.860
5.050
4.380
4.470
36,400
-0.37(-7.64%)
Dec 20, 2018
6.140
6.370
4.800
4.840
28,313
-0.29(-5.66%)
Dec 19, 2018
5.490
5.490
5.120
5.130
29,128
-0.32(-5.86%)
Dec 18, 2018
5.500
5.940
5.400
5.450
16,531
-0.03(-0.55%)
Dec 17, 2018
5.560
5.950
5.394
5.480
61,799
-0.07(-1.26%)
Dec 14, 2018
5.430
5.580
5.150
5.550
5,500
+0.10(+1.83%)
Dec 13, 2018
5.330
5.774
5.180
5.450
10,345
+0.02(+0.37%)
Dec 12, 2018
5.710
5.710
5.100
5.430
15,489
+0.33(+6.47%)
Dec 11, 2018
5.220
6.180
5.071
5.100
20,206
+0.02(+0.39%)
Dec 10, 2018
5.450
6.140
5.070
5.080
31,398
-0.41(-7.47%)
Dec 07, 2018
5.490
6.160
5.400
5.490
23,600
-0.04(-0.72%)
Dec 06, 2018
5.690
5.690
5.370
5.530
9,419
-0.31(-5.39%)
Dec 04, 2018
6.120
6.143
5.750
5.845
10,400
-0.28(-4.49%)
Dec 03, 2018
6.300
6.440
6.050
6.120
10,275
-0.13(-2.08%)
Nov 30, 2018
6.260
6.480
6.240
6.250
9,000
-0.10(-1.57%)
Nov 29, 2018
6.230
6.350
6.159
6.350
3,904
+0.24(+3.93%)
Nov 28, 2018
6.240
6.290
6.000
6.110
16,158
+0.12(+2.00%)
Nov 27, 2018
6.160
6.380
5.950
5.990
25,540
-0.41(-6.41%)
Nov 26, 2018
6.380
6.400
6.300
6.400
1,897
+0.13(+2.07%)
Nov 23, 2018
6.130
6.600
6.100
6.270
11,900
+0.12(+1.95%)
Nov 21, 2018
6.150
6.150
6.150
0
+0.07(+1.15%)
Nov 20, 2018
6.450
6.450
6.060
6.080
17,910
-0.45(-6.89%)
Nov 19, 2018
6.560
6.560
6.390
6.530
9,972
-0.28(-4.11%)
Nov 16, 2018
6.500
6.810
6.460
6.810
30,800
+0.03(+0.44%)
Nov 15, 2018
6.190
6.780
6.190
6.780
7,020
+0.62(+10.06%)
Nov 14, 2018
6.820
6.820
6.160
6.160
26,409
-0.71(-10.33%)
Nov 13, 2018
6.810
6.870
6.716
6.870
11,906
-0.01(-0.15%)
Nov 12, 2018
6.990
7.240
6.810
6.880
23,463
-0.13(-1.85%)
Nov 09, 2018
7.050
7.050
6.870
7.010
7,600
-0.15(-2.09%)
Nov 08, 2018
7.160
7.250
6.830
7.160
24,502
+0.24(+3.47%)
Nov 07, 2018
7.200
7.200
6.890
6.920
27,178
-0.21(-2.95%)
Nov 06, 2018
7.140
7.230
6.890
7.130
7,235
-0.07(-0.97%)
Nov 05, 2018
6.860
7.420
6.850
7.200
18,212
+0.20(+2.86%)
Nov 02, 2018
6.150
7.000
5.910
7.000
26,900
+0.86(+14.01%)
Nov 01, 2018
5.500
6.140
5.490
6.140
21,446
+0.73(+13.49%)
Oct 31, 2018
5.250
5.410
5.200
5.410
16,798
+0.17(+3.24%)
Oct 30, 2018
5.130
5.315
5.050
5.240
14,031
+0.08(+1.55%)
Oct 29, 2018
4.850
5.310
4.850
5.160
24,770
+0.36(+7.50%)
Oct 26, 2018
4.990
5.300
4.800
4.800
12,100
-0.17(-3.42%)
Oct 25, 2018
5.140
5.350
4.920
4.970
32,484
+0.05(+1.02%)
Oct 24, 2018
5.230
5.965
4.910
4.920
20,117
-0.28(-5.38%)
Oct 23, 2018
5.500
5.677
5.200
5.200
17,424
-0.31(-5.63%)
Oct 22, 2018
6.600
6.600
5.500
5.510
24,630
-1.18(-17.64%)
Oct 19, 2018
6.750
7.040
6.500
6.690
5,000
-0.21(-3.04%)
Oct 18, 2018
7.000
7.110
6.760
6.900
22,066
-0.05(-0.72%)
Oct 17, 2018
6.810
7.000
6.780
6.950
13,931
+0.08(+1.16%)
Oct 16, 2018
6.980
7.180
6.520
6.870
10,733
-0.10(-1.43%)
Oct 15, 2018
6.990
7.155
6.960
6.970
1,717
-0.03(-0.43%)
Oct 12, 2018
6.860
7.000
6.610
7.000
2,200
+0.28(+4.17%)
Oct 11, 2018
7.040
7.220
6.340
6.720
40,323
-0.57(-7.82%)
Oct 10, 2018
7.450
7.450
7.150
7.290
9,514
-0.09(-1.22%)
Oct 09, 2018
7.350
7.630
7.210
7.380
31,479
-0.04(-0.54%)
Oct 08, 2018
7.730
7.860
7.065
7.420
21,586
-0.48(-6.08%)
Oct 05, 2018
7.450
7.915
7.060
7.900
69,200
+0.40(+5.33%)
Oct 04, 2018
8.240
8.240
7.500
7.500
36,715
-0.81(-9.75%)
Oct 03, 2018
8.400
8.530
8.191
8.310
17,897
-0.16(-1.89%)
Oct 02, 2018
8.560
8.775
8.470
8.470
15,697
-0.28(-3.20%)
Oct 01, 2018
8.820
9.252
8.590
8.750
14,370
-0.09(-1.02%)
Sep 28, 2018
8.500
8.840
8.500
8.840
11,400
+0.33(+3.88%)
Sep 27, 2018
8.620
8.790
8.500
8.510
14,925
-0.20(-2.30%)
Sep 26, 2018
9.350
9.485
8.710
8.710
27,809
-0.69(-7.34%)
Sep 25, 2018
9.670
9.670
9.400
9.400
37,913
-0.28(-2.89%)
Sep 24, 2018
9.800
9.860
9.455
9.680
6,255
-0.12(-1.22%)
Sep 21, 2018
9.900
9.900
9.385
9.800
42,800
+0.05(+0.51%)
Sep 20, 2018
9.980
10.00
9.610
9.750
123,192
+0.36(+3.83%)
Sep 19, 2018
9.300
9.500
9.200
9.390
48,480
+0.22(+2.41%)
Sep 18, 2018
9.300
9.360
8.847
9.169
33,789
-0.08(-0.87%)
Sep 17, 2018
9.050
9.410
9.050
9.250
26,634
+0.12(+1.37%)
Sep 14, 2018
8.450
9.373
8.395
9.125
13,800
+0.69(+8.12%)
Sep 13, 2018
8.190
8.500
8.120
8.440
36,314
+0.33(+4.07%)
Sep 12, 2018
8.230
8.270
8.000
8.110
24,517
-0.06(-0.73%)
Sep 11, 2018
7.960
8.230
7.960
8.170
18,934
+0.21(+2.64%)
Sep 10, 2018
8.060
8.200
7.960
7.960
20,742
-0.14(-1.73%)
Sep 07, 2018
8.100
8.200
7.940
8.100
19,700
+0.18(+2.27%)
Sep 06, 2018
8.050
8.210
7.900
7.920
32,211
-0.08(-1.00%)
Sep 05, 2018
8.010
8.050
7.675
8.000
27,201
+0.00(+0.00%)
Sep 04, 2018
8.040
8.100
7.900
8.000
15,912
-0.10(-1.23%)
Aug 31, 2018
8.100
8.100
8.100
0
+0.05(+0.62%)
Aug 30, 2018
7.785
8.150
7.785
8.050
27,809
+0.01(+0.12%)
Aug 29, 2018
7.680
8.190
7.680
8.040
16,378
+0.27(+3.47%)
Aug 28, 2018
8.110
8.120
7.680
7.770
20,420
-0.31(-3.84%)
Aug 27, 2018
7.980
8.180
7.950
8.080
17,401
+0.08(+1.00%)
Aug 24, 2018
7.950
8.050
7.590
8.000
26,200
+0.00(+0.00%)
Aug 23, 2018
7.990
8.000
7.900
8.000
17,118
+0.01(+0.13%)
Aug 22, 2018
7.890
8.000
7.890
7.990
8,660
+0.01(+0.13%)
Aug 21, 2018
8.000
8.160
7.850
7.980
25,264
+0.03(+0.38%)
Aug 20, 2018
8.100
8.100
7.660
7.950
19,056
-0.20(-2.45%)
Aug 17, 2018
7.890
8.170
7.665
8.150
7,300
+0.22(+2.77%)
Aug 16, 2018
7.800
8.000
7.630
7.930
6,921
-0.07(-0.88%)
Aug 15, 2018
7.890
8.000
7.532
8.000
9,132
+0.00(+0.00%)
Aug 14, 2018
8.040
8.040
7.840
8.000
4,645
-0.01(-0.12%)
Aug 13, 2018
7.900
8.100
7.880
8.010
9,521
+0.11(+1.39%)
Aug 10, 2018
7.770
7.900
7.690
7.900
2,600
+0.00(+0.00%)
Aug 09, 2018
7.750
7.900
7.610
7.900
5,668
+0.36(+4.77%)
Aug 08, 2018
7.469
7.650
7.360
7.540
6,726
+0.02(+0.27%)
Aug 07, 2018
7.510
7.950
7.340
7.520
18,760
+0.07(+0.94%)
Aug 06, 2018
7.580
7.932
7.287
7.450
12,996
+0.00(+0.00%)
Aug 03, 2018
7.620
7.880
7.110
7.450
37,100
+0.00(+0.00%)
Aug 02, 2018
7.915
7.915
7.381
7.450
20,354
-0.38(-4.85%)
Aug 01, 2018
7.880
8.179
7.830
7.830
12,608
-0.15(-1.88%)
Jul 31, 2018
8.050
8.139
7.844
7.980
13,101
-0.06(-0.75%)
Jul 30, 2018
8.206
8.206
7.840
8.040
9,350
+0.13(+1.64%)
Jul 27, 2018
8.120
8.120
7.810
7.910
9,000
-0.09(-1.12%)
Jul 26, 2018
8.389
8.400
7.926
8.000
11,403
-0.32(-3.85%)
Jul 25, 2018
8.479
8.479
8.040
8.320
19,267
+0.16(+1.96%)
Jul 24, 2018
8.230
8.270
8.084
8.160
16,081
-0.14(-1.69%)
Jul 23, 2018
8.470
8.660
8.225
8.300
10,206
-0.04(-0.48%)
Jul 20, 2018
8.460
8.460
8.280
8.340
4,602
-0.15(-1.77%)
Jul 19, 2018
8.350
8.500
8.350
8.490
15,477
+0.13(+1.56%)
Jul 18, 2018
8.500
8.500
8.360
8.360
2,499
-0.13(-1.53%)
Jul 17, 2018
8.470
8.500
8.340
8.490
7,584
+0.18(+2.17%)
Jul 16, 2018
8.640
8.870
8.200
8.310
20,629
-0.45(-5.14%)
Jul 13, 2018
8.750
8.800
7.990
8.760
44,276
+0.36(+4.29%)
Jul 12, 2018
8.340
7.817
8.400
36,659
+0.06(+0.72%)
Jul 11, 2018
8.857
8.920
8.340
8.340
19,848
-0.05(-0.59%)
Jul 10, 2018
8.697
8.697
8.330
8.390
21,734
-0.45(-5.09%)
Jul 09, 2018
9.000
9.190
8.710
8.840
40,307
-0.17(-1.89%)
Jul 06, 2018
9.230
9.230
8.700
9.010
13,875
-0.03(-0.33%)
Jul 05, 2018
9.220
9.330
8.990
9.040
25,741
+0.04(+0.44%)
Jul 03, 2018
9.000
9.000
9.000
0
+0.34(+3.93%)
Jul 02, 2018
8.780
8.909
8.410
8.660
30,947
+0.18(+2.12%)
Jun 29, 2018
8.760
8.760
8.440
8.480
11,390
-0.32(-3.64%)
Jun 28, 2018
9.105
9.105
8.400
8.800
56,946
-0.35(-3.83%)
Jun 27, 2018
9.440
9.440
9.060
9.150
22,000
-0.22(-2.35%)
Jun 26, 2018
9.100
9.450
9.010
9.370
35,538
+0.25(+2.74%)
Jun 25, 2018
9.330
9.330
8.850
9.120
24,320
-0.28(-2.98%)
Jun 22, 2018
8.990
9.400
8.600
9.400
103,513
+0.42(+4.68%)
Jun 21, 2018
8.851
9.560
8.851
8.980
64,036
-0.18(-1.97%)
Jun 20, 2018
8.930
9.400
8.778
9.160
59,467
+0.34(+3.81%)
Jun 19, 2018
9.050
9.067
8.410
8.823
32,606
-0.24(-2.61%)
Jun 18, 2018
9.300
9.400
8.690
9.060
57,743
-0.19(-2.05%)
Jun 15, 2018
8.595
8.595
9.250
59,592
+0.65(+7.62%)
Jun 14, 2018
8.440
8.950
8.260
8.595
44,166
+0.17(+1.96%)
Jun 13, 2018
8.220
8.474
8.205
8.430
23,176
+0.28(+3.44%)
Jun 12, 2018
8.400
8.770
8.030
8.150
59,675
-0.34(-4.00%)
Jun 11, 2018
7.760
8.540
7.670
8.490
93,528
+0.98(+13.05%)
Jun 08, 2018
7.260
7.550
7.050
7.510
39,049
+0.26(+3.59%)
Jun 07, 2018
7.070
7.577
7.060
7.250
47,918
+0.23(+3.28%)
Jun 06, 2018
6.740
7.250
6.740
7.020
40,851
+0.23(+3.39%)
Jun 05, 2018
6.240
6.790
6.240
6.790
57,766
+0.51(+8.12%)
Jun 04, 2018
5.819
6.430
5.748
6.280
83,660
+0.65(+11.55%)
Jun 01, 2018
6.010
6.010
5.570
5.630
37,655
-0.29(-4.90%)
May 31, 2018
6.980
6.980
5.920
5.920
254,906
-0.42(-6.62%)
May 30, 2018
6.340
6.620
6.300
6.340
17,420
+0.00(+0.00%)
May 29, 2018
6.120
6.950
6.120
6.340
89,281
+0.24(+3.93%)
May 25, 2018
6.100
6.100
6.100
0
-0.10(-1.67%)
May 24, 2018
6.710
6.740
6.180
6.204
29,215
-0.49(-7.27%)
May 23, 2018
7.040
7.430
6.660
6.690
31,374
-0.31(-4.43%)
May 22, 2018
6.070
7.000
6.070
7.000
110,666
+0.97(+16.09%)
May 21, 2018
6.041
6.250
6.030
6.030
10,623
-0.06(-0.99%)
May 18, 2018
6.170
6.197
6.020
6.090
10,657
-0.08(-1.30%)
May 17, 2018
5.930
6.350
5.920
6.170
20,892
+0.24(+4.05%)
May 16, 2018
5.640
5.950
5.640
5.930
23,964
+0.24(+4.22%)
May 15, 2018
5.560
5.735
5.510
5.690
28,997
+0.09(+1.61%)
May 14, 2018
5.732
5.732
5.570
5.600
9,458
-0.09(-1.58%)
May 11, 2018
5.590
5.780
5.561
5.690
7,680
+0.14(+2.52%)
May 10, 2018
5.710
5.810
5.500
5.550
227,076
-0.20(-3.48%)
May 09, 2018
5.550
5.770
5.520
5.750
14,241
+0.27(+4.93%)
May 08, 2018
5.480
5.851
5.307
5.480
10,438
+0.01(+0.18%)
May 07, 2018
5.770
5.770
5.340
5.470
12,421
-0.25(-4.37%)
May 04, 2018
5.784
5.968
5.720
5.720
5,670
-0.14(-2.39%)
May 03, 2018
5.580
5.880
5.543
5.860
57,002
+0.27(+4.83%)
May 02, 2018
5.100
5.600
5.080
5.590
21,786
+0.59(+11.80%)
May 01, 2018
5.470
5.470
4.940
5.000
8,065
-0.13(-2.53%)
Apr 30, 2018
5.120
5.187
5.090
5.130
13,640
+0.07(+1.38%)
Apr 27, 2018
4.930
5.125
4.930
5.060
29,458
+0.15(+3.05%)
Apr 26, 2018
5.150
5.230
4.900
4.910
17,872
-0.19(-3.73%)
Apr 25, 2018
5.320
5.330
5.090
5.100
46,332
-0.10(-1.92%)
Apr 24, 2018
5.160
5.380
5.120
5.200
28,405
+0.09(+1.76%)
Apr 23, 2018
5.190
5.370
5.110
5.110
68,185
-0.06(-1.16%)
Apr 20, 2018
5.590
5.671
5.120
5.170
20,004
-0.48(-8.50%)
Apr 19, 2018
5.690
5.690
5.520
5.650
12,547
-0.05(-0.88%)
Apr 18, 2018
5.550
5.820
5.330
5.700
39,464
+0.28(+5.17%)
Apr 17, 2018
5.300
5.500
5.250
5.420
14,755
+0.13(+2.46%)
Apr 16, 2018
5.485
5.550
5.110
5.290
30,466
-0.11(-2.04%)
Apr 13, 2018
5.360
5.476
5.120
5.400
14,438
+0.02(+0.37%)
Apr 12, 2018
5.350
5.810
5.350
5.380
21,862
+0.09(+1.70%)
Apr 11, 2018
5.140
5.570
5.130
5.290
42,361
+0.05(+0.95%)
Apr 10, 2018
5.430
5.730
5.180
5.240
37,317
-0.17(-3.14%)
Apr 09, 2018
5.200
5.460
5.050
5.410
26,419
+0.28(+5.46%)
Apr 06, 2018
5.320
5.320
5.000
5.130
11,666
-0.10(-1.91%)
Apr 05, 2018
5.245
5.438
5.230
5.230
14,060
+0.05(+0.97%)
Apr 04, 2018
5.320
5.485
5.180
5.180
25,673
-0.16(-3.00%)
Apr 03, 2018
5.240
5.568
5.120
5.340
38,640
+0.18(+3.49%)
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.