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
Aquabounty Technologies Inc
(NQ:
AQB
)
1.880
-0.010 (-0.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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 (%)
Feb 28, 2019
2.328
2.360
2.320
2.330
8,520
+0.00(+0.00%)
Feb 27, 2019
2.345
2.398
2.310
2.330
8,527
+0.02(+0.87%)
Feb 26, 2019
2.430
2.430
2.310
2.310
34,537
-0.14(-5.71%)
Feb 25, 2019
2.690
2.690
2.380
2.450
75,523
-0.21(-7.89%)
Feb 22, 2019
2.600
2.700
2.590
2.660
117,900
+0.07(+2.70%)
Feb 21, 2019
2.450
2.600
2.442
2.590
81,318
+0.14(+5.71%)
Feb 20, 2019
2.470
2.490
2.410
2.450
31,190
-0.02(-0.81%)
Feb 19, 2019
2.500
2.500
2.404
2.470
28,824
-0.03(-1.20%)
Feb 15, 2019
2.360
2.500
2.300
2.500
23,300
+0.08(+3.31%)
Feb 14, 2019
2.400
2.500
2.350
2.420
42,814
+0.00(+0.00%)
Feb 13, 2019
2.440
2.450
2.300
2.420
25,478
-0.02(-0.82%)
Feb 12, 2019
2.410
2.450
2.410
2.440
30,568
+0.05(+2.09%)
Feb 11, 2019
2.280
2.450
2.248
2.390
93,399
+0.11(+4.82%)
Feb 08, 2019
2.250
2.350
2.250
2.280
18,000
-0.04(-1.72%)
Feb 07, 2019
2.312
2.350
2.290
2.320
18,200
+0.02(+0.87%)
Feb 06, 2019
2.300
2.330
2.280
2.300
11,149
+0.05(+2.22%)
Feb 05, 2019
2.260
2.329
2.230
2.250
11,928
-0.05(-2.17%)
Feb 04, 2019
2.340
2.340
2.270
2.300
15,676
-0.02(-0.86%)
Feb 01, 2019
2.190
2.330
2.190
2.320
14,600
+0.15(+6.91%)
Jan 31, 2019
2.210
2.210
2.131
2.170
8,256
-0.01(-0.46%)
Jan 30, 2019
2.180
2.400
2.090
2.180
19,315
-0.12(-5.22%)
Jan 29, 2019
2.270
2.345
2.260
2.300
13,390
+0.07(+3.14%)
Jan 28, 2019
2.340
2.340
2.216
2.230
9,202
-0.06(-2.62%)
Jan 25, 2019
2.290
2.380
2.250
2.290
36,500
+0.06(+2.69%)
Jan 24, 2019
2.220
2.300
2.140
2.230
23,994
+0.06(+2.76%)
Jan 23, 2019
2.310
2.399
2.160
2.170
6,337
-0.08(-3.56%)
Jan 22, 2019
2.300
2.339
2.250
2.250
14,914
-0.12(-5.06%)
Jan 18, 2019
2.390
2.400
2.230
2.370
41,300
-0.02(-0.76%)
Jan 17, 2019
2.390
2.430
2.350
2.388
9,742
+0.02(+0.77%)
Jan 16, 2019
2.350
2.450
2.322
2.370
23,518
+0.03(+1.28%)
Jan 15, 2019
2.350
2.389
2.250
2.340
21,043
+0.02(+0.86%)
Jan 14, 2019
2.150
2.380
2.150
2.320
18,712
+0.18(+8.41%)
Jan 11, 2019
2.260
2.310
2.120
2.140
12,800
-0.15(-6.55%)
Jan 10, 2019
2.300
2.300
2.200
2.290
13,763
+0.03(+1.33%)
Jan 09, 2019
2.240
2.340
2.240
2.260
10,004
+0.01(+0.44%)
Jan 08, 2019
2.350
2.390
2.240
2.250
10,617
-0.10(-4.26%)
Jan 07, 2019
2.320
2.386
2.300
2.350
7,036
+0.00(+0.00%)
Jan 04, 2019
2.250
2.390
2.250
2.350
9,000
+0.22(+10.17%)
Jan 03, 2019
2.400
2.400
2.110
2.133
9,656
-0.26(-10.75%)
Jan 02, 2019
2.110
2.390
2.110
2.390
29,313
+0.34(+16.59%)
Dec 31, 2018
1.700
2.140
1.700
2.050
33,100
+0.37(+22.02%)
Dec 28, 2018
1.660
1.830
1.510
1.680
57,100
-0.02(-1.18%)
Dec 27, 2018
1.910
1.919
1.620
1.700
20,800
+0.00(+0.00%)
Dec 26, 2018
1.880
1.928
1.700
1.700
59,404
-0.25(-12.82%)
Dec 24, 2018
1.990
1.990
1.900
1.950
15,400
+0.05(+2.63%)
Dec 21, 2018
1.850
2.050
1.800
1.900
57,000
+0.10(+5.56%)
Dec 20, 2018
1.950
1.970
1.800
1.800
43,582
-0.10(-5.26%)
Dec 19, 2018
2.010
2.109
1.860
1.900
35,571
-0.09(-4.52%)
Dec 18, 2018
2.166
2.166
1.990
1.990
18,436
-0.10(-4.78%)
Dec 17, 2018
2.130
2.200
2.080
2.090
9,043
-0.06(-2.79%)
Dec 14, 2018
2.210
2.400
2.150
2.150
15,800
-0.08(-3.59%)
Dec 13, 2018
2.187
2.251
2.187
2.230
11,121
+0.06(+2.76%)
Dec 12, 2018
2.460
2.460
2.140
2.170
14,191
+0.04(+1.88%)
Dec 11, 2018
2.390
2.390
2.110
2.130
50,457
-0.21(-8.97%)
Dec 10, 2018
2.400
2.430
2.340
2.340
30,200
-0.10(-4.10%)
Dec 07, 2018
2.420
2.440
2.360
2.440
16,200
+0.06(+2.52%)
Dec 06, 2018
2.450
2.460
2.301
2.380
24,498
-0.14(-5.56%)
Dec 04, 2018
2.510
2.550
2.490
2.520
8,500
+0.02(+0.80%)
Dec 03, 2018
2.540
2.550
2.470
2.500
12,206
+0.01(+0.40%)
Nov 30, 2018
2.520
2.575
2.458
2.490
33,700
-0.03(-1.19%)
Nov 29, 2018
2.490
2.559
2.460
2.520
24,502
+0.04(+1.61%)
Nov 28, 2018
2.400
2.590
2.400
2.480
39,020
+0.09(+3.77%)
Nov 27, 2018
2.450
2.490
2.370
2.390
9,089
-0.06(-2.45%)
Nov 26, 2018
2.590
2.600
2.450
2.450
24,695
-0.07(-2.78%)
Nov 23, 2018
2.500
2.550
2.320
2.520
34,800
+0.02(+0.80%)
Nov 21, 2018
2.500
2.500
2.500
0
+0.20(+8.70%)
Nov 20, 2018
2.480
2.620
2.260
2.300
61,798
-0.18(-7.26%)
Nov 19, 2018
2.390
2.678
2.390
2.480
9,279
+0.08(+3.33%)
Nov 16, 2018
2.660
2.660
2.400
2.400
13,300
-0.16(-6.25%)
Nov 15, 2018
2.540
2.660
2.450
2.560
22,143
+0.00(+0.00%)
Nov 14, 2018
2.600
2.670
2.540
2.560
31,793
+0.00(+0.00%)
Nov 13, 2018
2.610
2.680
2.480
2.560
23,191
-0.08(-3.03%)
Nov 12, 2018
2.700
2.800
2.600
2.640
81,628
-0.11(-4.00%)
Nov 09, 2018
2.750
2.790
2.630
2.750
27,900
-0.03(-1.08%)
Nov 08, 2018
2.800
2.800
2.740
2.780
32,728
+0.04(+1.46%)
Nov 07, 2018
2.700
2.800
2.700
2.740
25,740
-0.01(-0.36%)
Nov 06, 2018
2.750
2.850
2.750
2.750
35,767
+0.00(+0.00%)
Nov 05, 2018
2.740
2.883
2.700
2.750
61,867
-0.02(-0.72%)
Nov 02, 2018
2.650
2.820
2.560
2.770
30,700
-0.03(-1.07%)
Nov 01, 2018
2.640
2.800
2.561
2.800
60,161
+0.21(+8.11%)
Oct 31, 2018
2.550
2.590
2.530
2.590
81,047
+0.04(+1.57%)
Oct 30, 2018
2.510
2.590
2.450
2.550
26,331
+0.02(+0.79%)
Oct 29, 2018
2.620
2.620
2.500
2.530
45,315
-0.11(-4.17%)
Oct 26, 2018
2.810
2.810
2.610
2.640
98,300
-0.17(-6.05%)
Oct 25, 2018
2.800
2.900
2.730
2.810
273,486
-0.63(-18.31%)
Oct 24, 2018
3.250
3.540
3.240
3.440
93,085
+0.29(+9.21%)
Oct 23, 2018
3.270
3.270
3.090
3.150
42,785
-0.18(-5.41%)
Oct 22, 2018
3.480
3.590
3.300
3.330
135,147
+0.01(+0.30%)
Oct 19, 2018
3.390
3.400
2.900
3.320
92,300
-0.02(-0.60%)
Oct 18, 2018
3.210
3.420
3.100
3.340
166,896
+0.26(+8.44%)
Oct 17, 2018
2.970
3.100
2.970
3.080
42,948
+0.13(+4.41%)
Oct 16, 2018
2.888
2.990
2.880
2.950
3,745
-0.03(-1.01%)
Oct 15, 2018
3.000
3.000
2.820
2.980
17,200
+0.11(+3.83%)
Oct 12, 2018
2.960
3.000
2.870
2.870
12,500
-0.03(-1.03%)
Oct 11, 2018
3.000
3.000
2.800
2.900
34,402
-0.10(-3.33%)
Oct 10, 2018
3.070
3.100
3.000
3.000
9,610
-0.05(-1.64%)
Oct 09, 2018
3.020
3.075
2.960
3.050
7,477
-0.02(-0.49%)
Oct 08, 2018
3.020
3.135
3.010
3.065
11,503
-0.04(-1.13%)
Oct 05, 2018
3.070
3.100
3.050
3.100
8,100
+0.04(+1.31%)
Oct 04, 2018
3.120
3.130
3.030
3.060
15,567
-0.07(-2.23%)
Oct 03, 2018
2.970
3.150
2.950
3.130
33,531
+0.13(+4.33%)
Oct 02, 2018
3.000
3.090
2.950
3.000
18,352
-0.06(-1.96%)
Oct 01, 2018
3.200
3.200
2.900
3.060
50,673
-0.15(-4.67%)
Sep 28, 2018
2.930
3.210
2.930
3.210
52,700
+0.25(+8.45%)
Sep 27, 2018
3.000
3.020
2.900
2.960
5,737
+0.01(+0.34%)
Sep 26, 2018
3.050
3.050
2.860
2.950
6,870
-0.05(-1.67%)
Sep 25, 2018
2.820
3.050
2.791
3.000
22,077
+0.20(+7.14%)
Sep 24, 2018
2.910
2.910
2.730
2.800
21,666
-0.15(-5.08%)
Sep 21, 2018
2.700
2.950
2.630
2.950
38,300
+0.26(+9.67%)
Sep 20, 2018
2.700
2.730
2.620
2.690
52,464
+0.07(+2.67%)
Sep 19, 2018
2.790
2.800
2.620
2.620
40,242
-0.06(-2.24%)
Sep 18, 2018
2.600
2.980
2.600
2.680
56,738
+0.07(+2.68%)
Sep 17, 2018
2.800
2.930
2.600
2.610
37,004
-0.21(-7.45%)
Sep 14, 2018
3.030
3.090
2.800
2.820
61,000
-0.21(-6.93%)
Sep 13, 2018
3.130
3.200
3.030
3.030
83,649
-0.10(-3.04%)
Sep 12, 2018
3.250
3.320
3.040
3.125
41,138
-0.12(-3.85%)
Sep 11, 2018
3.020
3.389
2.980
3.250
168,175
+0.30(+10.17%)
Sep 10, 2018
2.910
2.990
2.910
2.950
11,054
-0.02(-0.67%)
Sep 07, 2018
2.980
3.100
2.960
2.970
24,900
-0.03(-1.00%)
Sep 06, 2018
2.980
3.030
2.890
3.000
25,574
+0.11(+3.81%)
Sep 05, 2018
2.860
3.060
2.860
2.890
9,391
-0.03(-1.03%)
Sep 04, 2018
2.918
2.990
2.820
2.920
41,344
+0.01(+0.25%)
Aug 31, 2018
2.913
2.913
2.913
0
-0.15(-4.82%)
Aug 30, 2018
3.000
3.100
2.920
3.060
87,405
+0.10(+3.38%)
Aug 29, 2018
2.880
2.960
2.880
2.960
11,867
+0.15(+5.34%)
Aug 28, 2018
2.900
2.945
2.810
2.810
16,928
+0.05(+1.81%)
Aug 27, 2018
2.760
2.990
2.760
2.760
20,723
-0.08(-2.82%)
Aug 24, 2018
3.010
3.050
2.720
2.840
58,100
-0.02(-0.70%)
Aug 23, 2018
2.760
2.947
2.760
2.860
17,554
+0.06(+2.14%)
Aug 22, 2018
2.570
3.100
2.570
2.800
119,329
+0.20(+7.69%)
Aug 21, 2018
2.670
2.700
2.600
2.600
36,124
+0.01(+0.39%)
Aug 20, 2018
2.490
2.610
2.460
2.590
11,026
+0.17(+7.02%)
Aug 17, 2018
2.490
2.550
2.420
2.420
24,400
-0.02(-0.82%)
Aug 16, 2018
2.430
2.550
2.430
2.440
31,916
-0.03(-1.21%)
Aug 15, 2018
2.510
2.540
2.420
2.470
14,755
+0.01(+0.41%)
Aug 14, 2018
2.420
2.570
2.420
2.460
31,191
-0.05(-1.99%)
Aug 13, 2018
2.550
2.570
2.421
2.510
20,038
-0.06(-2.33%)
Aug 10, 2018
2.490
2.570
2.420
2.570
27,700
+0.01(+0.39%)
Aug 09, 2018
2.520
2.560
2.494
2.560
29,501
+0.05(+1.99%)
Aug 08, 2018
2.650
2.650
2.500
2.510
44,753
-0.11(-4.24%)
Aug 07, 2018
2.700
2.700
2.510
2.621
46,616
-0.07(-2.57%)
Aug 06, 2018
2.700
2.800
2.683
2.690
15,649
-0.04(-1.47%)
Aug 03, 2018
2.790
2.860
2.730
2.730
12,700
-0.06(-2.15%)
Aug 02, 2018
2.840
2.870
2.790
2.790
19,925
-0.03(-1.06%)
Aug 01, 2018
2.850
2.880
2.760
2.820
30,164
-0.03(-1.05%)
Jul 31, 2018
2.955
2.955
2.820
2.850
19,394
-0.01(-0.35%)
Jul 30, 2018
2.930
2.990
2.860
2.860
34,983
-0.09(-3.05%)
Jul 27, 2018
2.900
2.990
2.900
2.950
37,100
+0.05(+1.72%)
Jul 26, 2018
2.910
2.997
2.900
2.900
31,714
-0.01(-0.34%)
Jul 25, 2018
2.940
3.040
2.900
2.910
25,994
-0.02(-0.68%)
Jul 24, 2018
3.030
3.090
2.920
2.930
11,196
-0.05(-1.68%)
Jul 23, 2018
2.917
3.070
2.900
2.980
12,558
-0.04(-1.32%)
Jul 20, 2018
3.060
3.153
3.000
3.020
19,507
-0.03(-0.98%)
Jul 19, 2018
3.090
3.130
3.050
3.050
16,603
-0.08(-2.56%)
Jul 18, 2018
3.140
3.150
3.040
3.130
12,073
+0.01(+0.32%)
Jul 17, 2018
3.090
3.120
3.010
3.120
10,449
+0.03(+0.97%)
Jul 16, 2018
3.111
3.163
3.060
3.090
12,535
-0.01(-0.32%)
Jul 13, 2018
3.301
3.301
3.050
3.100
19,528
-0.11(-3.43%)
Jul 12, 2018
3.280
3.450
3.200
3.210
30,070
-0.09(-2.73%)
Jul 11, 2018
3.313
3.340
3.190
3.300
56,634
-0.05(-1.49%)
Jul 10, 2018
3.440
3.500
3.220
3.350
69,659
-0.05(-1.47%)
Jul 09, 2018
3.284
3.440
3.284
3.400
159,393
+0.11(+3.34%)
Jul 06, 2018
3.180
3.290
3.180
3.290
21,259
+0.12(+3.79%)
Jul 05, 2018
3.220
3.330
3.160
3.170
37,274
-0.05(-1.55%)
Jul 03, 2018
3.220
3.220
3.220
0
+0.02(+0.63%)
Jul 02, 2018
3.320
3.320
3.030
3.200
21,252
-0.13(-3.90%)
Jun 29, 2018
2.970
3.330
2.970
3.330
68,372
+0.37(+12.50%)
Jun 28, 2018
3.080
3.100
2.960
2.960
18,001
-0.08(-2.63%)
Jun 27, 2018
2.980
3.040
2.890
3.040
22,650
+0.06(+2.01%)
Jun 26, 2018
2.900
2.980
2.850
2.980
30,191
+0.16(+5.67%)
Jun 25, 2018
2.970
3.030
2.730
2.820
85,674
-0.19(-6.31%)
Jun 22, 2018
3.030
3.063
2.950
3.010
21,603
-0.07(-2.27%)
Jun 21, 2018
3.064
3.080
2.960
3.080
35,936
+0.08(+2.67%)
Jun 20, 2018
3.010
3.040
2.960
3.000
10,933
+0.01(+0.33%)
Jun 19, 2018
2.960
3.100
2.921
2.990
26,011
-0.04(-1.32%)
Jun 18, 2018
2.810
3.090
2.810
3.030
34,345
+0.20(+7.07%)
Jun 15, 2018
2.930
2.830
2.830
23,359
-0.05(-1.74%)
Jun 14, 2018
2.860
2.946
2.860
2.880
20,472
-0.02(-0.69%)
Jun 13, 2018
2.960
2.960
2.850
2.900
16,635
-0.02(-0.68%)
Jun 12, 2018
2.950
2.990
2.920
2.920
13,893
-0.05(-1.68%)
Jun 11, 2018
2.925
3.000
2.925
2.970
10,889
+0.03(+1.02%)
Jun 08, 2018
3.000
3.000
2.920
2.940
23,328
-0.06(-2.00%)
Jun 07, 2018
2.990
3.000
2.920
3.000
13,897
+0.05(+1.69%)
Jun 06, 2018
2.980
3.040
2.885
2.950
9,549
-0.02(-0.67%)
Jun 05, 2018
2.910
2.980
2.790
2.970
37,363
+0.09(+3.13%)
Jun 04, 2018
2.940
2.940
2.786
2.880
37,838
-0.10(-3.36%)
Jun 01, 2018
3.000
3.000
2.920
2.980
13,441
-0.03(-1.00%)
May 31, 2018
2.980
3.040
2.920
3.010
13,304
+0.09(+3.08%)
May 30, 2018
2.930
3.010
2.920
2.920
9,500
-0.01(-0.34%)
May 29, 2018
2.950
2.959
2.920
2.930
9,184
-0.02(-0.68%)
May 25, 2018
2.950
2.950
2.950
0
-0.02(-0.67%)
May 24, 2018
2.950
3.010
2.930
2.970
12,466
+0.02(+0.68%)
May 23, 2018
3.020
3.040
2.900
2.950
39,144
-0.11(-3.59%)
May 22, 2018
2.960
3.120
2.960
3.060
29,388
+0.09(+3.03%)
May 21, 2018
3.120
3.180
2.950
2.970
35,734
-0.11(-3.57%)
May 18, 2018
3.020
3.110
2.970
3.080
24,455
+0.07(+2.32%)
May 17, 2018
2.969
3.040
2.900
3.010
54,534
+0.01(+0.34%)
May 16, 2018
3.040
3.040
2.960
3.000
47,388
-0.03(-0.99%)
May 15, 2018
3.010
3.110
3.010
3.030
46,803
+0.02(+0.66%)
May 14, 2018
3.150
3.150
2.980
3.010
29,920
-0.09(-2.90%)
May 11, 2018
3.180
3.200
3.060
3.100
59,769
-0.08(-2.52%)
May 10, 2018
3.200
3.320
3.110
3.180
50,381
+0.01(+0.32%)
May 09, 2018
3.160
3.190
3.110
3.170
47,191
+0.06(+1.93%)
May 08, 2018
3.140
3.228
3.070
3.110
24,545
-0.05(-1.58%)
May 07, 2018
3.170
3.260
3.160
3.160
30,512
-0.07(-2.17%)
May 04, 2018
3.330
3.330
3.081
3.230
41,736
-0.07(-2.12%)
May 03, 2018
3.110
3.300
3.030
3.300
84,287
+0.23(+7.35%)
May 02, 2018
3.000
3.205
2.960
3.074
78,601
+0.05(+1.79%)
May 01, 2018
3.070
3.104
2.980
3.020
131,818
-0.08(-2.58%)
Apr 30, 2018
3.400
3.421
2.920
3.100
314,132
-0.26(-7.74%)
Apr 27, 2018
3.030
4.300
3.030
3.360
2,768,380
+0.35(+11.63%)
Apr 26, 2018
3.080
3.100
3.000
3.010
18,845
-0.07(-2.27%)
Apr 25, 2018
3.100
3.150
3.010
3.080
38,867
-0.02(-0.65%)
Apr 24, 2018
3.180
3.188
3.060
3.100
17,965
+0.01(+0.32%)
Apr 23, 2018
3.160
3.160
3.090
3.090
25,006
-0.07(-2.09%)
Apr 20, 2018
3.073
3.160
3.073
3.156
15,791
-0.09(-2.89%)
Apr 19, 2018
3.076
3.250
3.076
3.250
14,781
+0.15(+4.84%)
Apr 18, 2018
3.140
3.220
3.050
3.100
19,476
-0.04(-1.27%)
Apr 17, 2018
3.290
3.300
3.010
3.140
54,313
-0.08(-2.48%)
Apr 16, 2018
3.440
3.440
3.160
3.220
54,481
-0.17(-5.08%)
Apr 13, 2018
3.400
3.450
3.340
3.393
31,763
+0.04(+1.27%)
Apr 12, 2018
3.490
3.500
3.310
3.350
44,296
-0.14(-4.01%)
Apr 11, 2018
3.250
3.573
3.170
3.490
105,886
+0.24(+7.38%)
Apr 10, 2018
2.980
3.360
2.960
3.250
109,213
+0.26(+8.70%)
Apr 09, 2018
3.190
3.190
2.960
2.990
53,108
-0.16(-5.08%)
Apr 06, 2018
3.160
3.200
3.101
3.150
56,366
+0.03(+0.96%)
Apr 05, 2018
3.100
3.200
2.990
3.120
81,693
+0.16(+5.41%)
Apr 04, 2018
2.820
3.018
2.820
2.960
28,909
+0.09(+3.14%)
Apr 03, 2018
2.811
2.977
2.731
2.870
25,556
-0.02(-0.69%)
Apr 02, 2018
2.950
3.140
2.760
2.890
55,577
-0.06(-2.03%)
Mar 29, 2018
2.950
2.950
2.950
0
+0.15(+5.36%)
Mar 28, 2018
2.850
2.864
2.651
2.800
71,400
-0.05(-1.75%)
Mar 27, 2018
3.010
3.079
2.830
2.850
48,407
-0.17(-5.63%)
Mar 26, 2018
3.150
3.240
2.800
3.020
189,775
-0.08(-2.58%)
Mar 23, 2018
3.460
3.490
3.100
3.100
102,767
-0.30(-8.82%)
Mar 22, 2018
3.870
3.900
3.390
3.400
234,832
-0.32(-8.60%)
Mar 21, 2018
3.400
3.950
3.290
3.720
453,604
+0.30(+8.77%)
Mar 20, 2018
3.350
3.590
3.050
3.420
310,503
+0.06(+1.79%)
Mar 19, 2018
3.450
3.450
3.300
3.360
206,335
-0.09(-2.61%)
Mar 16, 2018
3.100
3.480
2.730
3.450
603,393
+0.38(+12.38%)
Mar 15, 2018
2.900
3.650
2.840
3.070
1,840,407
+0.17(+5.86%)
Mar 14, 2018
2.510
2.990
2.500
2.900
411,979
+0.40(+16.00%)
Mar 13, 2018
2.500
2.570
2.470
2.500
44,833
-0.06(-2.34%)
Mar 12, 2018
2.650
2.683
2.410
2.560
71,823
-0.21(-7.58%)
Mar 09, 2018
2.570
2.900
2.510
2.770
206,447
+0.18(+6.95%)
Mar 08, 2018
2.370
2.590
2.340
2.590
46,975
+0.24(+10.21%)
Mar 07, 2018
2.270
2.450
2.270
2.350
28,629
+0.04(+1.73%)
Mar 06, 2018
2.400
2.400
2.300
2.310
27,754
-0.09(-3.75%)
Mar 05, 2018
2.510
2.545
2.400
2.400
41,397
-0.10(-4.00%)
Mar 02, 2018
2.350
2.580
2.350
2.500
45,036
+0.13(+5.49%)
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.