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
Spero Therapeutics Inc
(NQ:
SPRO
)
1.640
-0.050 (-2.96%)
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 (%)
Sep 30, 2020
10.20
11.38
10.20
11.16
595,909
+1.21(+12.16%)
Sep 29, 2020
10.22
11.09
9.890
9.950
1,342,541
+0.65(+6.99%)
Sep 28, 2020
9.700
9.700
9.250
9.300
194,311
-0.23(-2.41%)
Sep 25, 2020
9.360
9.610
9.300
9.530
146,000
+0.14(+1.49%)
Sep 24, 2020
9.370
9.760
9.260
9.390
179,741
-0.04(-0.42%)
Sep 23, 2020
9.730
9.730
9.360
9.430
229,659
-0.31(-3.18%)
Sep 22, 2020
9.940
9.990
9.600
9.740
226,993
+0.02(+0.21%)
Sep 21, 2020
9.910
9.910
9.650
9.720
234,706
-0.39(-3.86%)
Sep 18, 2020
10.10
10.28
9.960
10.11
444,200
+0.11(+1.10%)
Sep 17, 2020
9.930
10.29
9.600
10.00
506,406
+0.01(+0.10%)
Sep 16, 2020
10.15
10.34
9.960
9.990
254,951
+0.00(+0.00%)
Sep 15, 2020
10.14
10.39
9.970
9.990
291,516
+0.04(+0.40%)
Sep 14, 2020
10.23
10.50
9.930
9.950
384,613
+0.04(+0.40%)
Sep 11, 2020
9.940
10.35
9.805
9.910
2,609,200
-1.21(-10.88%)
Sep 10, 2020
12.30
12.38
10.00
11.12
1,225,476
-1.68(-13.13%)
Sep 09, 2020
12.80
13.31
12.47
12.80
868,675
-0.27(-2.07%)
Sep 08, 2020
9.260
14.30
8.900
13.07
3,722,858
+4.11(+45.87%)
Sep 04, 2020
9.200
9.230
8.500
8.960
193,900
-0.20(-2.24%)
Sep 03, 2020
9.400
9.840
9.120
9.165
120,554
-0.19(-1.98%)
Sep 02, 2020
9.950
10.06
9.210
9.350
184,697
-0.59(-5.94%)
Sep 01, 2020
10.77
10.94
9.900
9.940
196,313
-0.93(-8.56%)
Aug 31, 2020
11.01
11.29
10.41
10.87
256,367
+0.36(+3.43%)
Aug 28, 2020
9.810
10.53
9.810
10.51
166,200
+0.70(+7.14%)
Aug 27, 2020
10.77
10.85
9.390
9.810
341,145
-1.02(-9.42%)
Aug 26, 2020
11.97
12.05
10.75
10.83
197,773
-1.18(-9.83%)
Aug 25, 2020
12.27
12.76
11.91
12.01
191,759
-0.32(-2.60%)
Aug 24, 2020
13.00
13.12
12.13
12.33
117,916
-0.53(-4.12%)
Aug 21, 2020
13.18
13.29
12.65
12.86
73,100
-0.32(-2.43%)
Aug 20, 2020
13.13
13.35
12.94
13.18
93,882
+0.20(+1.54%)
Aug 19, 2020
13.21
13.29
12.85
12.98
109,510
-0.22(-1.67%)
Aug 18, 2020
13.00
13.74
12.96
13.20
252,626
+0.35(+2.72%)
Aug 17, 2020
12.61
12.97
12.58
12.85
95,338
+0.36(+2.88%)
Aug 14, 2020
12.31
13.08
12.29
12.49
198,800
+0.19(+1.54%)
Aug 13, 2020
12.62
12.75
12.10
12.30
117,523
-0.36(-2.84%)
Aug 12, 2020
13.03
13.18
12.53
12.66
86,873
-0.28(-2.16%)
Aug 11, 2020
13.34
13.42
12.76
12.94
126,879
-0.26(-1.97%)
Aug 10, 2020
13.07
13.65
12.78
13.20
122,094
+0.22(+1.69%)
Aug 07, 2020
12.73
13.59
12.60
12.98
122,900
+0.29(+2.29%)
Aug 06, 2020
13.31
13.31
12.50
12.69
123,079
-0.44(-3.35%)
Aug 05, 2020
13.39
13.66
12.75
13.13
101,569
-0.24(-1.80%)
Aug 04, 2020
12.60
13.40
12.54
13.37
143,167
+0.90(+7.22%)
Aug 03, 2020
11.71
12.48
11.69
12.47
108,710
+0.77(+6.58%)
Jul 31, 2020
12.25
12.29
11.55
11.70
136,300
-0.50(-4.10%)
Jul 30, 2020
11.89
12.34
11.74
12.20
103,144
+0.18(+1.50%)
Jul 29, 2020
12.30
12.47
11.95
12.02
137,941
-0.28(-2.28%)
Jul 28, 2020
12.19
12.44
12.12
12.30
80,994
+0.19(+1.57%)
Jul 27, 2020
12.22
12.71
12.00
12.11
177,398
-0.01(-0.08%)
Jul 24, 2020
12.45
12.49
12.01
12.12
85,700
-0.26(-2.10%)
Jul 23, 2020
12.92
12.92
12.00
12.38
135,044
-0.55(-4.25%)
Jul 22, 2020
13.20
13.35
12.85
12.93
90,158
-0.26(-1.97%)
Jul 21, 2020
13.48
13.51
13.07
13.19
90,090
-0.01(-0.08%)
Jul 20, 2020
13.35
13.69
13.10
13.20
119,816
-0.15(-1.09%)
Jul 17, 2020
12.90
13.52
12.86
13.35
101,600
+0.50(+3.85%)
Jul 16, 2020
13.29
13.32
12.80
12.85
104,455
-0.55(-4.10%)
Jul 15, 2020
13.74
14.09
13.32
13.40
171,334
-0.06(-0.45%)
Jul 14, 2020
12.70
13.51
12.61
13.46
153,657
+0.69(+5.40%)
Jul 13, 2020
13.22
13.36
12.70
12.77
171,877
-0.25(-1.92%)
Jul 10, 2020
13.51
13.63
12.85
13.02
145,100
-0.59(-4.34%)
Jul 09, 2020
14.37
14.37
13.40
13.61
144,013
-0.51(-3.61%)
Jul 08, 2020
13.75
14.14
13.55
14.12
118,808
+0.41(+2.99%)
Jul 07, 2020
13.79
14.31
13.67
13.71
147,904
-0.08(-0.58%)
Jul 06, 2020
13.80
14.00
13.51
13.79
213,142
+0.42(+3.14%)
Jul 02, 2020
13.50
13.50
12.92
13.37
95,800
+0.12(+0.91%)
Jul 01, 2020
13.50
13.71
13.00
13.25
174,696
-0.28(-2.07%)
Jun 30, 2020
13.19
13.75
13.13
13.53
110,087
+0.28(+2.11%)
Jun 29, 2020
13.20
13.93
12.83
13.25
177,344
+0.09(+0.68%)
Jun 26, 2020
13.78
13.78
12.72
13.16
638,100
-0.70(-5.05%)
Jun 25, 2020
14.20
14.36
13.67
13.86
267,144
-0.32(-2.26%)
Jun 24, 2020
13.73
14.39
13.26
14.18
221,222
+0.24(+1.72%)
Jun 23, 2020
14.40
14.48
13.81
13.94
166,570
-0.15(-1.06%)
Jun 22, 2020
13.52
14.42
13.07
14.09
152,190
+0.68(+5.07%)
Jun 19, 2020
13.84
13.99
12.99
13.41
257,200
-0.39(-2.83%)
Jun 18, 2020
12.99
13.96
12.99
13.80
131,311
+0.66(+5.02%)
Jun 17, 2020
13.19
13.60
12.84
13.14
145,676
+0.00(+0.00%)
Jun 16, 2020
12.29
13.34
12.10
13.14
243,406
+1.24(+10.42%)
Jun 15, 2020
11.64
12.29
11.52
11.90
198,436
-0.05(-0.42%)
Jun 12, 2020
11.85
12.23
11.50
11.95
112,200
+0.38(+3.28%)
Jun 11, 2020
12.40
12.62
11.55
11.57
159,668
-1.23(-9.61%)
Jun 10, 2020
12.83
13.16
12.58
12.80
118,841
+0.14(+1.11%)
Jun 09, 2020
13.19
13.20
12.44
12.66
123,122
-0.66(-4.95%)
Jun 08, 2020
12.99
13.67
12.83
13.32
274,434
+0.88(+7.07%)
Jun 05, 2020
12.36
12.99
12.31
12.44
153,500
+0.31(+2.56%)
Jun 04, 2020
12.47
12.71
11.92
12.13
139,914
-0.19(-1.54%)
Jun 03, 2020
13.33
13.40
12.15
12.32
166,363
-0.68(-5.23%)
Jun 02, 2020
13.06
13.43
12.60
13.00
271,615
+0.04(+0.31%)
Jun 01, 2020
12.00
13.93
11.75
12.96
334,067
+1.14(+9.64%)
May 29, 2020
11.96
12.08
11.49
11.82
146,400
-0.04(-0.34%)
May 28, 2020
12.16
12.37
11.82
11.86
150,734
-0.03(-0.25%)
May 27, 2020
12.55
12.58
11.07
11.89
156,977
-0.46(-3.72%)
May 26, 2020
13.00
13.06
12.25
12.35
231,018
-0.15(-1.20%)
May 22, 2020
12.17
12.76
12.05
12.50
221,900
+0.54(+4.52%)
May 21, 2020
12.06
12.06
11.70
11.96
135,407
-0.03(-0.25%)
May 20, 2020
12.01
12.25
11.79
11.99
201,013
+0.20(+1.70%)
May 19, 2020
12.00
12.15
11.72
11.79
192,901
-0.15(-1.26%)
May 18, 2020
12.22
12.23
11.62
11.94
171,148
+0.01(+0.08%)
May 15, 2020
11.70
11.99
11.45
11.93
95,200
+0.23(+1.97%)
May 14, 2020
11.41
11.80
11.05
11.70
144,986
+0.00(+0.00%)
May 13, 2020
11.96
12.49
11.01
11.70
194,849
-0.30(-2.50%)
May 12, 2020
13.00
13.38
11.82
12.00
268,501
-0.74(-5.85%)
May 11, 2020
11.85
12.93
11.32
12.74
319,274
+0.96(+8.19%)
May 08, 2020
12.74
12.74
11.42
11.78
181,900
-0.40(-3.28%)
May 07, 2020
12.24
12.44
11.95
12.18
180,133
+0.02(+0.16%)
May 06, 2020
12.38
12.50
11.91
12.16
183,358
+0.39(+3.31%)
May 05, 2020
12.32
12.51
11.73
11.77
122,721
-0.26(-2.16%)
May 04, 2020
11.80
12.29
11.67
12.03
192,509
+0.04(+0.33%)
May 01, 2020
12.64
12.75
11.35
11.99
311,800
-0.44(-3.54%)
Apr 30, 2020
12.75
12.98
12.00
12.43
351,694
+0.37(+3.07%)
Apr 29, 2020
12.16
12.30
11.82
12.06
395,303
+0.91(+8.16%)
Apr 28, 2020
10.80
12.25
10.75
11.15
535,626
+0.95(+9.31%)
Apr 27, 2020
8.750
10.54
8.650
10.20
549,137
+1.60(+18.60%)
Apr 24, 2020
8.700
8.787
8.401
8.600
72,200
+0.00(+0.00%)
Apr 23, 2020
8.540
8.950
8.500
8.600
81,933
+0.10(+1.18%)
Apr 22, 2020
8.760
8.925
8.390
8.500
51,081
-0.17(-1.96%)
Apr 21, 2020
8.090
9.040
8.000
8.670
156,769
+0.75(+9.47%)
Apr 20, 2020
7.680
8.130
7.630
7.920
81,262
+0.02(+0.25%)
Apr 17, 2020
7.900
8.100
7.750
7.900
48,800
+0.27(+3.54%)
Apr 16, 2020
7.910
8.089
7.390
7.630
68,752
-0.13(-1.68%)
Apr 15, 2020
7.900
8.120
7.620
7.760
135,183
-0.47(-5.71%)
Apr 14, 2020
8.020
8.400
8.020
8.230
140,978
+0.38(+4.84%)
Apr 13, 2020
7.800
7.999
7.640
7.850
68,043
-0.06(-0.76%)
Apr 09, 2020
7.820
8.000
7.720
7.910
97,800
+0.19(+2.46%)
Apr 08, 2020
7.690
7.999
7.510
7.720
127,744
+0.21(+2.80%)
Apr 07, 2020
8.000
8.000
7.390
7.510
48,005
-0.45(-5.65%)
Apr 06, 2020
7.540
8.030
7.274
7.960
65,367
+0.69(+9.49%)
Apr 03, 2020
7.230
7.750
6.980
7.270
114,500
-0.03(-0.41%)
Apr 02, 2020
7.490
7.942
7.060
7.300
69,010
-0.15(-2.01%)
Apr 01, 2020
7.920
7.920
6.880
7.450
105,749
-0.63(-7.80%)
Mar 31, 2020
8.000
8.100
7.330
8.080
84,807
+0.08(+1.00%)
Mar 30, 2020
7.900
8.020
7.760
8.000
75,185
+0.24(+3.09%)
Mar 27, 2020
7.790
7.940
7.170
7.760
47,200
-0.32(-3.96%)
Mar 26, 2020
7.350
8.175
7.300
8.080
78,477
+0.86(+11.91%)
Mar 25, 2020
6.680
7.490
6.630
7.220
38,316
+0.60(+9.06%)
Mar 24, 2020
6.230
6.900
6.174
6.620
56,442
+0.69(+11.64%)
Mar 23, 2020
5.770
6.280
5.760
5.930
71,650
+0.12(+2.07%)
Mar 20, 2020
6.570
6.570
5.510
5.810
274,800
-0.74(-11.30%)
Mar 19, 2020
6.250
6.860
6.250
6.550
115,009
+0.36(+5.82%)
Mar 18, 2020
6.640
6.970
6.110
6.190
150,720
-0.60(-8.84%)
Mar 17, 2020
5.600
6.790
5.400
6.790
174,883
+1.52(+28.84%)
Mar 16, 2020
6.080
6.180
5.250
5.270
159,423
-1.21(-18.67%)
Mar 13, 2020
7.160
7.400
6.250
6.480
138,300
-0.69(-9.62%)
Mar 12, 2020
7.500
8.169
7.160
7.170
147,744
-0.58(-7.48%)
Mar 11, 2020
8.700
8.700
7.500
7.750
97,056
-1.05(-11.93%)
Mar 10, 2020
8.660
8.940
8.340
8.800
82,024
+0.30(+3.53%)
Mar 09, 2020
8.490
9.099
8.250
8.500
126,650
-0.68(-7.41%)
Mar 06, 2020
9.130
9.680
9.050
9.180
66,800
-0.07(-0.76%)
Mar 05, 2020
9.420
9.702
9.072
9.250
128,891
-0.17(-1.80%)
Mar 04, 2020
9.210
9.645
9.033
9.420
63,772
+0.31(+3.40%)
Mar 03, 2020
9.230
9.480
8.900
9.110
88,970
-0.11(-1.19%)
Mar 02, 2020
9.500
9.580
9.030
9.220
130,920
-0.32(-3.35%)
Feb 28, 2020
9.100
9.540
9.100
9.540
138,200
+0.24(+2.58%)
Feb 27, 2020
9.530
9.530
9.070
9.300
100,946
-0.25(-2.62%)
Feb 26, 2020
9.400
9.960
9.400
9.550
69,290
+0.17(+1.81%)
Feb 25, 2020
9.290
9.721
9.040
9.380
99,565
+0.09(+0.97%)
Feb 24, 2020
9.470
9.470
9.180
9.290
47,720
-0.31(-3.23%)
Feb 21, 2020
9.700
10.00
9.530
9.600
73,400
-0.02(-0.21%)
Feb 20, 2020
9.260
9.800
9.260
9.620
28,552
+0.42(+4.57%)
Feb 19, 2020
9.250
9.609
9.120
9.200
111,120
+0.08(+0.88%)
Feb 18, 2020
9.010
9.320
9.000
9.120
61,893
+0.13(+1.45%)
Feb 14, 2020
9.420
9.600
8.930
8.990
217,900
-0.38(-4.06%)
Feb 13, 2020
9.880
9.880
9.300
9.370
27,344
-0.55(-5.54%)
Feb 12, 2020
10.46
10.67
9.866
9.920
125,761
-0.49(-4.71%)
Feb 11, 2020
10.33
10.84
10.00
10.41
65,970
+0.08(+0.77%)
Feb 10, 2020
9.640
10.45
9.570
10.33
57,175
+0.63(+6.49%)
Feb 07, 2020
9.750
9.880
9.320
9.700
106,600
-0.02(-0.21%)
Feb 06, 2020
9.480
9.790
9.300
9.720
483,897
+0.36(+3.85%)
Feb 05, 2020
9.850
10.03
9.300
9.360
211,961
-0.48(-4.88%)
Feb 04, 2020
9.410
10.19
9.360
9.840
155,761
+0.50(+5.35%)
Feb 03, 2020
9.220
9.398
9.220
9.340
109,413
+0.13(+1.41%)
Jan 31, 2020
9.870
9.870
9.170
9.210
55,500
-0.47(-4.86%)
Jan 30, 2020
9.990
10.04
9.510
9.680
157,400
-0.21(-2.12%)
Jan 29, 2020
10.00
10.15
9.800
9.890
47,432
-0.09(-0.90%)
Jan 28, 2020
9.830
10.00
9.790
9.980
32,187
+0.23(+2.36%)
Jan 27, 2020
9.720
9.820
9.451
9.750
56,115
-0.06(-0.61%)
Jan 24, 2020
9.720
9.940
9.700
9.810
70,200
+0.18(+1.87%)
Jan 23, 2020
9.900
9.900
9.430
9.630
58,196
-0.20(-2.03%)
Jan 22, 2020
9.140
10.04
9.140
9.830
82,245
+0.80(+8.86%)
Jan 21, 2020
8.900
9.360
8.900
9.030
41,095
+0.14(+1.57%)
Jan 17, 2020
9.140
9.240
8.850
8.890
68,500
-0.17(-1.88%)
Jan 16, 2020
9.150
9.490
9.050
9.060
89,330
-0.07(-0.77%)
Jan 15, 2020
9.030
9.270
8.810
9.130
91,875
+0.12(+1.33%)
Jan 14, 2020
9.140
9.370
8.977
9.010
69,088
-0.06(-0.66%)
Jan 13, 2020
9.080
9.360
9.000
9.070
85,760
+0.01(+0.11%)
Jan 10, 2020
9.340
9.518
9.020
9.060
44,900
-0.29(-3.10%)
Jan 09, 2020
9.270
9.605
9.136
9.350
49,607
+0.15(+1.63%)
Jan 08, 2020
9.200
9.360
9.036
9.200
32,903
-0.04(-0.43%)
Jan 07, 2020
9.450
9.510
9.160
9.240
79,968
-0.24(-2.53%)
Jan 06, 2020
9.520
9.560
9.280
9.480
61,606
-0.10(-1.04%)
Jan 03, 2020
9.800
9.980
9.500
9.580
58,400
-0.29(-2.94%)
Jan 02, 2020
9.760
10.09
9.650
9.870
60,468
+0.25(+2.65%)
Dec 31, 2019
9.770
9.820
8.740
9.615
174,900
-0.15(-1.59%)
Dec 30, 2019
10.42
10.42
9.650
9.770
125,484
-0.65(-6.24%)
Dec 27, 2019
10.21
10.74
10.01
10.42
94,600
+0.18(+1.76%)
Dec 26, 2019
10.49
10.52
10.21
10.24
44,265
-0.32(-3.03%)
Dec 24, 2019
10.50
10.71
10.36
10.56
50,900
+0.12(+1.15%)
Dec 23, 2019
10.74
10.90
10.37
10.44
101,234
-0.38(-3.51%)
Dec 20, 2019
11.00
11.03
10.51
10.82
165,000
-0.18(-1.64%)
Dec 19, 2019
11.15
11.30
10.97
11.00
51,531
-0.19(-1.70%)
Dec 18, 2019
11.31
11.45
11.11
11.19
40,420
-0.13(-1.15%)
Dec 17, 2019
11.32
11.40
11.15
11.32
47,176
+0.18(+1.62%)
Dec 16, 2019
11.20
11.54
11.01
11.14
53,176
+0.05(+0.45%)
Dec 13, 2019
10.92
11.25
10.90
11.09
59,600
+0.17(+1.56%)
Dec 12, 2019
11.00
11.02
10.61
10.92
57,408
-0.09(-0.82%)
Dec 11, 2019
11.30
11.39
11.00
11.01
50,177
-0.18(-1.61%)
Dec 10, 2019
11.31
11.50
11.08
11.19
63,350
-0.16(-1.41%)
Dec 09, 2019
12.06
12.08
11.21
11.35
29,542
-0.59(-4.94%)
Dec 06, 2019
11.44
12.30
11.44
11.94
65,300
+0.51(+4.46%)
Dec 05, 2019
11.33
11.53
11.15
11.43
43,582
+0.06(+0.53%)
Dec 04, 2019
11.28
11.65
11.15
11.37
67,965
+0.14(+1.25%)
Dec 03, 2019
12.16
12.39
11.02
11.23
74,288
-0.93(-7.65%)
Dec 02, 2019
12.02
12.46
11.89
12.16
62,815
+0.20(+1.67%)
Nov 29, 2019
11.87
12.45
11.84
11.96
33,500
+0.16(+1.36%)
Nov 27, 2019
11.91
12.12
11.61
11.80
37,100
+0.14(+1.20%)
Nov 26, 2019
11.72
11.99
11.51
11.66
49,191
+0.17(+1.48%)
Nov 25, 2019
11.15
12.37
11.15
11.49
48,524
+0.38(+3.42%)
Nov 22, 2019
11.22
11.33
11.01
11.11
21,800
+0.08(+0.73%)
Nov 21, 2019
11.17
11.44
11.00
11.03
50,115
+0.03(+0.27%)
Nov 20, 2019
10.00
11.41
10.00
11.00
133,271
+1.00(+10.00%)
Nov 19, 2019
9.660
10.25
9.660
10.00
59,944
+0.54(+5.71%)
Nov 18, 2019
10.15
10.22
9.350
9.460
35,715
-0.76(-7.44%)
Nov 15, 2019
10.36
10.38
10.16
10.22
21,200
-0.04(-0.39%)
Nov 14, 2019
10.44
10.54
10.10
10.26
17,474
-0.18(-1.72%)
Nov 13, 2019
10.35
10.65
10.32
10.44
13,017
+0.01(+0.10%)
Nov 12, 2019
10.41
10.69
10.27
10.43
13,362
-0.06(-0.57%)
Nov 11, 2019
10.52
10.57
10.27
10.49
24,937
-0.04(-0.38%)
Nov 08, 2019
10.62
10.94
10.53
10.53
23,700
-0.04(-0.38%)
Nov 07, 2019
10.82
10.90
10.49
10.57
21,039
-0.13(-1.21%)
Nov 06, 2019
10.60
10.94
10.50
10.70
45,559
+0.20(+1.90%)
Nov 05, 2019
10.88
10.99
10.41
10.50
23,809
-0.21(-1.96%)
Nov 04, 2019
10.89
10.97
10.63
10.71
19,692
+0.11(+1.04%)
Nov 01, 2019
11.08
11.50
10.51
10.60
30,900
-0.37(-3.37%)
Oct 31, 2019
10.56
11.03
10.53
10.97
16,240
+0.30(+2.81%)
Oct 30, 2019
11.05
11.25
10.49
10.67
46,210
-0.24(-2.20%)
Oct 29, 2019
10.74
11.01
10.60
10.91
39,955
+0.12(+1.11%)
Oct 28, 2019
10.97
11.03
10.68
10.79
24,135
+0.00(+0.00%)
Oct 25, 2019
10.50
11.08
10.50
10.79
25,300
+0.38(+3.65%)
Oct 24, 2019
10.85
10.85
10.26
10.41
21,247
-0.19(-1.79%)
Oct 23, 2019
10.55
10.76
10.36
10.60
18,354
+0.04(+0.38%)
Oct 22, 2019
10.60
10.83
10.00
10.56
45,843
-0.02(-0.19%)
Oct 21, 2019
10.87
11.01
10.51
10.58
29,595
-0.16(-1.49%)
Oct 18, 2019
11.26
11.27
10.67
10.74
21,300
-0.61(-5.37%)
Oct 17, 2019
10.79
11.69
10.74
11.35
79,893
+0.53(+4.90%)
Oct 16, 2019
10.89
11.23
10.53
10.82
56,618
-0.16(-1.46%)
Oct 15, 2019
10.76
11.12
10.63
10.98
44,018
+0.13(+1.20%)
Oct 14, 2019
11.09
11.37
10.65
10.85
29,555
-0.18(-1.63%)
Oct 11, 2019
10.73
11.07
10.33
11.03
57,600
+0.42(+3.96%)
Oct 10, 2019
10.29
10.75
10.29
10.61
42,975
+0.36(+3.51%)
Oct 09, 2019
10.14
10.47
10.12
10.25
49,195
+0.11(+1.08%)
Oct 08, 2019
10.26
10.45
10.12
10.14
19,541
-0.21(-2.03%)
Oct 07, 2019
10.47
10.71
10.35
10.35
15,608
-0.12(-1.15%)
Oct 04, 2019
10.35
10.49
10.10
10.47
39,200
+0.19(+1.85%)
Oct 03, 2019
10.77
10.80
10.12
10.28
45,038
+0.00(+0.00%)
Oct 02, 2019
10.51
10.59
10.12
10.28
33,347
-0.29(-2.74%)
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.