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
Corvus Pharma Com
(NQ:
CRVS
)
2.280
UNCHANGED
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 (%)
Sep 30, 2020
3.900
4.060
3.900
4.010
53,928
+0.08(+2.04%)
Sep 29, 2020
4.110
4.180
3.890
3.930
129,278
-0.16(-3.91%)
Sep 28, 2020
4.210
4.210
3.920
4.090
136,442
+0.08(+2.00%)
Sep 25, 2020
3.880
4.140
3.860
4.010
98,600
+0.13(+3.35%)
Sep 24, 2020
3.800
3.950
3.700
3.880
136,337
-0.01(-0.26%)
Sep 23, 2020
4.090
4.220
3.870
3.890
137,705
-0.24(-5.81%)
Sep 22, 2020
4.370
4.370
4.010
4.130
211,474
-0.17(-3.95%)
Sep 21, 2020
4.430
4.550
4.200
4.300
194,802
-0.15(-3.37%)
Sep 18, 2020
4.440
4.660
4.440
4.450
264,400
-0.05(-1.11%)
Sep 17, 2020
4.370
4.500
4.230
4.500
183,868
+0.15(+3.45%)
Sep 16, 2020
4.180
4.440
4.050
4.350
338,324
+0.13(+3.08%)
Sep 15, 2020
4.200
4.910
4.100
4.220
2,323,637
+0.14(+3.43%)
Sep 14, 2020
3.970
4.300
3.910
4.080
439,390
+0.21(+5.43%)
Sep 11, 2020
3.950
3.990
3.820
3.870
177,200
-0.08(-2.03%)
Sep 10, 2020
4.000
4.350
3.620
3.950
1,164,910
+0.45(+12.86%)
Sep 09, 2020
3.340
3.650
3.297
3.500
143,250
+0.16(+4.79%)
Sep 08, 2020
3.060
3.450
3.010
3.340
179,643
+0.23(+7.40%)
Sep 04, 2020
3.300
3.300
2.950
3.110
348,200
-0.19(-5.76%)
Sep 03, 2020
3.550
3.550
3.260
3.300
139,624
-0.21(-5.98%)
Sep 02, 2020
3.600
3.600
3.300
3.510
267,955
-0.09(-2.50%)
Sep 01, 2020
3.730
3.730
3.560
3.600
112,534
-0.19(-5.01%)
Aug 31, 2020
3.740
3.800
3.580
3.790
153,437
+0.16(+4.41%)
Aug 28, 2020
3.610
3.670
3.550
3.630
102,400
+0.08(+2.25%)
Aug 27, 2020
3.730
3.730
3.530
3.550
131,836
-0.20(-5.33%)
Aug 26, 2020
3.750
3.940
3.670
3.750
103,505
+0.01(+0.27%)
Aug 25, 2020
3.580
3.860
3.520
3.740
214,048
+0.11(+3.03%)
Aug 24, 2020
3.800
3.850
3.580
3.630
277,130
-0.24(-6.20%)
Aug 21, 2020
3.950
4.000
3.825
3.870
100,100
-0.13(-3.25%)
Aug 20, 2020
4.040
4.050
3.920
4.000
208,029
-0.05(-1.23%)
Aug 19, 2020
3.940
4.070
3.870
4.050
197,577
+0.09(+2.27%)
Aug 18, 2020
3.920
4.000
3.860
3.960
207,574
+0.00(+0.00%)
Aug 17, 2020
3.980
4.100
3.870
3.960
209,015
-0.06(-1.49%)
Aug 14, 2020
3.760
4.194
3.620
4.020
390,100
+0.34(+9.24%)
Aug 13, 2020
3.860
3.930
3.650
3.680
383,632
-0.22(-5.64%)
Aug 12, 2020
4.000
4.020
3.845
3.900
300,534
-0.11(-2.74%)
Aug 11, 2020
4.270
4.270
3.950
4.010
374,054
-0.25(-5.87%)
Aug 10, 2020
4.190
4.290
4.150
4.260
182,519
+0.01(+0.24%)
Aug 07, 2020
4.350
4.420
4.170
4.250
176,800
-0.08(-1.85%)
Aug 06, 2020
4.120
4.410
4.070
4.330
394,681
+0.18(+4.34%)
Aug 05, 2020
4.080
4.240
4.000
4.150
304,768
+0.06(+1.47%)
Aug 04, 2020
4.190
4.250
4.050
4.090
248,024
-0.14(-3.31%)
Aug 03, 2020
4.160
4.400
4.000
4.230
344,054
-0.01(-0.24%)
Jul 31, 2020
3.980
4.290
3.900
4.240
478,700
-0.03(-0.70%)
Jul 30, 2020
4.200
4.400
4.070
4.270
436,527
+0.11(+2.64%)
Jul 29, 2020
3.930
4.280
3.820
4.160
561,638
+0.24(+6.12%)
Jul 28, 2020
4.080
4.140
3.910
3.920
392,865
-0.23(-5.54%)
Jul 27, 2020
4.260
4.350
4.050
4.150
361,965
-0.14(-3.26%)
Jul 24, 2020
4.250
4.430
4.100
4.290
272,400
-0.08(-1.83%)
Jul 23, 2020
4.600
4.680
4.190
4.370
654,631
-0.22(-4.79%)
Jul 22, 2020
4.760
4.900
4.430
4.590
802,798
-0.21(-4.37%)
Jul 21, 2020
4.520
5.190
4.510
4.800
1,831,588
+0.48(+11.11%)
Jul 20, 2020
4.120
4.320
3.900
4.320
767,906
+0.23(+5.62%)
Jul 17, 2020
4.210
4.305
4.000
4.090
547,200
-0.09(-2.15%)
Jul 16, 2020
3.870
4.380
3.650
4.180
863,739
+0.20(+5.03%)
Jul 15, 2020
3.990
3.990
3.750
3.980
504,623
+0.17(+4.46%)
Jul 14, 2020
3.740
3.880
3.500
3.810
803,808
-0.12(-3.05%)
Jul 13, 2020
4.620
4.620
3.880
3.930
1,623,626
-0.47(-10.68%)
Jul 10, 2020
4.750
4.790
4.380
4.400
1,709,900
-0.62(-12.35%)
Jul 09, 2020
5.250
5.280
4.900
5.020
2,005,068
-0.35(-6.52%)
Jul 08, 2020
5.770
5.850
5.000
5.370
12,171,429
+0.42(+8.48%)
Jul 07, 2020
5.040
6.880
4.690
4.950
97,056,944
+2.21(+80.66%)
Jul 06, 2020
2.680
2.800
2.610
2.740
72,900
+0.14(+5.38%)
Jul 02, 2020
2.660
2.729
2.510
2.600
92,800
-0.05(-1.89%)
Jul 01, 2020
2.700
2.720
2.610
2.650
52,080
-0.07(-2.57%)
Jun 30, 2020
2.840
2.910
2.560
2.720
112,564
-0.15(-5.23%)
Jun 29, 2020
2.910
2.930
2.740
2.870
80,299
-0.01(-0.35%)
Jun 26, 2020
2.910
2.980
2.800
2.880
47,500
-0.10(-3.36%)
Jun 25, 2020
2.920
3.020
2.760
2.980
71,513
+0.06(+2.05%)
Jun 24, 2020
2.880
2.990
2.790
2.920
56,243
-0.01(-0.34%)
Jun 23, 2020
2.940
3.000
2.880
2.930
41,204
+0.02(+0.69%)
Jun 22, 2020
3.000
3.040
2.880
2.910
113,361
-0.07(-2.35%)
Jun 19, 2020
3.010
3.050
2.900
2.980
118,000
+0.05(+1.71%)
Jun 18, 2020
3.170
3.400
2.870
2.930
374,865
-0.28(-8.72%)
Jun 17, 2020
3.240
3.300
3.190
3.210
42,674
-0.02(-0.62%)
Jun 16, 2020
3.240
3.266
3.090
3.230
47,091
+0.06(+1.89%)
Jun 15, 2020
2.980
3.180
2.920
3.170
34,097
+0.07(+2.26%)
Jun 12, 2020
3.010
3.140
2.920
3.100
83,500
+0.24(+8.39%)
Jun 11, 2020
3.210
3.240
2.850
2.860
184,478
-0.41(-12.54%)
Jun 10, 2020
3.320
3.350
3.100
3.270
72,471
+0.00(+0.00%)
Jun 09, 2020
3.070
3.340
2.890
3.270
200,022
+0.14(+4.47%)
Jun 08, 2020
3.330
3.590
3.010
3.130
259,451
-0.15(-4.57%)
Jun 05, 2020
3.310
3.590
3.250
3.280
93,900
+0.02(+0.61%)
Jun 04, 2020
3.690
3.700
3.230
3.260
164,742
-0.44(-11.89%)
Jun 03, 2020
3.840
3.840
3.560
3.700
141,721
+0.10(+2.78%)
Jun 02, 2020
3.340
3.690
3.340
3.600
71,883
+0.30(+9.09%)
Jun 01, 2020
3.480
3.560
3.010
3.300
176,636
-0.15(-4.35%)
May 29, 2020
3.670
3.670
3.260
3.450
176,500
-0.21(-5.74%)
May 28, 2020
4.060
4.109
3.620
3.660
115,708
-0.39(-9.63%)
May 27, 2020
4.070
4.200
3.840
4.050
342,257
+0.35(+9.46%)
May 26, 2020
3.980
4.150
3.700
3.700
153,614
-0.27(-6.80%)
May 22, 2020
3.600
4.090
3.510
3.970
128,900
+0.34(+9.37%)
May 21, 2020
3.660
3.716
3.475
3.630
95,031
-0.02(-0.55%)
May 20, 2020
3.690
3.720
3.490
3.650
136,500
+0.15(+4.29%)
May 19, 2020
3.430
3.700
3.360
3.500
133,737
+0.06(+1.74%)
May 18, 2020
3.570
3.760
3.400
3.440
141,798
-0.07(-1.99%)
May 15, 2020
3.540
3.612
3.320
3.510
110,500
-0.02(-0.57%)
May 14, 2020
3.350
3.630
3.250
3.530
156,898
+0.06(+1.73%)
May 13, 2020
3.560
3.710
3.150
3.470
211,827
-0.09(-2.53%)
May 12, 2020
3.520
4.240
3.520
3.560
332,273
+0.10(+2.89%)
May 11, 2020
3.270
3.600
3.270
3.460
358,755
+0.21(+6.46%)
May 08, 2020
3.440
3.481
3.190
3.250
162,300
-0.10(-2.99%)
May 07, 2020
3.150
3.470
3.020
3.350
134,929
+0.26(+8.41%)
May 06, 2020
3.210
3.430
3.020
3.090
369,790
+0.06(+1.98%)
May 05, 2020
2.540
3.220
2.540
3.030
405,647
+0.56(+22.67%)
May 04, 2020
2.200
2.570
2.160
2.470
174,110
+0.32(+14.88%)
May 01, 2020
2.450
2.450
2.120
2.150
158,700
-0.28(-11.52%)
Apr 30, 2020
2.510
2.530
2.330
2.430
141,203
-0.10(-3.95%)
Apr 29, 2020
2.530
2.671
2.530
2.530
56,654
+0.00(+0.00%)
Apr 28, 2020
2.710
2.800
2.530
2.530
72,595
-0.18(-6.64%)
Apr 27, 2020
2.760
2.851
2.660
2.710
63,438
+0.03(+1.12%)
Apr 24, 2020
2.600
2.793
2.600
2.680
80,000
+0.08(+3.08%)
Apr 23, 2020
2.630
2.920
2.500
2.600
64,599
+0.00(+0.00%)
Apr 22, 2020
2.600
2.740
2.470
2.600
80,577
+0.05(+1.96%)
Apr 21, 2020
2.500
2.590
2.350
2.550
60,790
+0.05(+2.00%)
Apr 20, 2020
2.510
2.610
2.400
2.500
55,361
+0.06(+2.46%)
Apr 17, 2020
2.590
2.669
2.390
2.440
45,100
-0.06(-2.40%)
Apr 16, 2020
2.300
2.600
2.300
2.500
121,973
+0.17(+7.30%)
Apr 15, 2020
2.350
2.370
2.210
2.330
24,868
-0.07(-2.92%)
Apr 14, 2020
2.280
2.400
2.270
2.400
51,150
+0.13(+5.73%)
Apr 13, 2020
2.230
2.310
2.040
2.270
137,019
+0.04(+1.79%)
Apr 09, 2020
2.050
2.247
1.990
2.230
94,500
+0.21(+10.40%)
Apr 08, 2020
2.110
2.180
1.940
2.020
97,722
-0.06(-2.88%)
Apr 07, 2020
2.120
2.220
1.990
2.080
129,456
+0.03(+1.46%)
Apr 06, 2020
2.040
2.191
2.020
2.050
110,715
+0.04(+1.99%)
Apr 03, 2020
2.050
2.170
1.984
2.010
56,800
-0.04(-1.95%)
Apr 02, 2020
2.240
2.240
1.910
2.050
138,593
-0.17(-7.66%)
Apr 01, 2020
2.030
2.310
1.990
2.220
90,288
+0.11(+5.21%)
Mar 31, 2020
2.240
2.386
1.990
2.110
50,306
-0.11(-4.95%)
Mar 30, 2020
2.410
2.535
2.190
2.220
48,956
-0.14(-5.93%)
Mar 27, 2020
2.191
2.455
2.160
2.360
72,800
+0.03(+1.29%)
Mar 26, 2020
2.290
2.383
2.120
2.330
58,333
+0.10(+4.48%)
Mar 25, 2020
2.110
2.360
2.010
2.230
111,924
+0.15(+7.21%)
Mar 24, 2020
2.030
2.180
1.990
2.080
93,121
+0.05(+2.46%)
Mar 23, 2020
2.340
2.400
2.010
2.030
86,027
-0.26(-11.35%)
Mar 20, 2020
2.080
2.500
2.030
2.290
123,800
+0.29(+14.50%)
Mar 19, 2020
1.850
2.130
1.780
2.000
153,399
+0.24(+13.64%)
Mar 18, 2020
1.900
2.000
1.730
1.760
102,339
-0.14(-7.37%)
Mar 17, 2020
1.750
2.100
1.730
1.900
111,422
+0.16(+9.20%)
Mar 16, 2020
2.280
2.320
1.010
1.740
306,217
-0.66(-27.50%)
Mar 13, 2020
2.440
2.660
2.330
2.400
226,300
-0.07(-2.83%)
Mar 12, 2020
2.500
2.600
2.420
2.470
155,224
-0.24(-8.86%)
Mar 11, 2020
2.850
2.890
2.510
2.710
354,757
-0.09(-3.21%)
Mar 10, 2020
3.020
3.402
2.750
2.800
554,683
+0.08(+2.94%)
Mar 09, 2020
2.900
3.060
2.660
2.720
194,277
-0.43(-13.65%)
Mar 06, 2020
3.600
3.600
3.060
3.150
330,900
-0.45(-12.38%)
Mar 05, 2020
3.790
3.790
3.454
3.595
171,946
-0.26(-6.87%)
Mar 04, 2020
3.300
3.870
3.280
3.860
145,903
+0.58(+17.68%)
Mar 03, 2020
3.210
3.333
3.130
3.280
104,730
+0.04(+1.23%)
Mar 02, 2020
3.430
3.430
3.130
3.240
121,934
-0.20(-5.81%)
Feb 28, 2020
3.200
3.450
3.100
3.440
158,800
+0.11(+3.30%)
Feb 27, 2020
3.600
3.680
3.240
3.330
210,458
-0.38(-10.24%)
Feb 26, 2020
3.750
3.900
3.570
3.710
79,422
-0.05(-1.33%)
Feb 25, 2020
4.000
4.090
3.610
3.760
226,840
-0.18(-4.57%)
Feb 24, 2020
4.000
4.000
3.750
3.940
177,678
-0.17(-4.14%)
Feb 21, 2020
4.560
4.560
4.095
4.110
203,900
-0.44(-9.67%)
Feb 20, 2020
4.270
4.620
4.130
4.550
160,297
+0.24(+5.57%)
Feb 19, 2020
4.350
4.470
4.300
4.310
84,391
-0.06(-1.37%)
Feb 18, 2020
4.360
4.450
4.121
4.370
113,646
+0.04(+0.92%)
Feb 14, 2020
4.370
4.455
4.105
4.330
240,500
-0.07(-1.59%)
Feb 13, 2020
4.500
4.500
3.750
4.400
456,993
-0.21(-4.56%)
Feb 12, 2020
5.100
5.100
4.550
4.610
354,287
-0.47(-9.25%)
Feb 11, 2020
4.990
5.130
4.910
5.080
111,634
+0.16(+3.25%)
Feb 10, 2020
4.860
5.030
4.730
4.920
167,386
+0.05(+1.03%)
Feb 07, 2020
5.210
5.210
4.790
4.870
158,700
-0.35(-6.70%)
Feb 06, 2020
4.850
5.590
4.850
5.220
184,958
+0.39(+8.07%)
Feb 05, 2020
5.400
5.590
4.710
4.830
321,006
-0.55(-10.22%)
Feb 04, 2020
5.860
5.900
5.350
5.380
251,619
-0.44(-7.56%)
Feb 03, 2020
5.620
5.990
5.540
5.820
174,428
+0.30(+5.43%)
Jan 31, 2020
5.500
5.790
5.340
5.520
90,300
+0.03(+0.55%)
Jan 30, 2020
5.840
5.896
5.430
5.490
113,627
-0.42(-7.11%)
Jan 29, 2020
6.050
6.240
5.890
5.910
110,462
-0.07(-1.17%)
Jan 28, 2020
5.640
6.090
5.630
5.980
177,494
+0.37(+6.60%)
Jan 27, 2020
5.540
5.820
5.210
5.610
218,172
-0.20(-3.44%)
Jan 24, 2020
5.930
6.300
5.410
5.810
115,100
-0.12(-2.02%)
Jan 23, 2020
5.890
5.960
5.620
5.930
112,572
+0.00(+0.00%)
Jan 22, 2020
6.000
6.080
5.740
5.930
205,806
-0.01(-0.17%)
Jan 21, 2020
5.860
6.350
5.556
5.940
295,082
+0.24(+4.21%)
Jan 17, 2020
5.430
5.888
5.311
5.700
227,500
+0.32(+5.95%)
Jan 16, 2020
5.150
5.465
5.037
5.380
133,452
+0.30(+5.91%)
Jan 15, 2020
4.520
5.100
4.400
5.080
309,079
+0.54(+11.89%)
Jan 14, 2020
4.570
4.730
4.530
4.540
74,859
-0.03(-0.66%)
Jan 13, 2020
5.200
5.210
4.520
4.570
178,922
-0.63(-12.12%)
Jan 10, 2020
5.080
5.205
4.992
5.200
159,400
+0.10(+1.96%)
Jan 09, 2020
4.760
5.100
4.570
5.100
245,944
+0.33(+6.92%)
Jan 08, 2020
4.780
4.910
4.604
4.770
67,729
-0.03(-0.63%)
Jan 07, 2020
4.540
4.910
4.480
4.800
115,861
+0.29(+6.43%)
Jan 06, 2020
4.600
4.730
4.416
4.510
161,190
-0.20(-4.25%)
Jan 03, 2020
4.970
4.984
4.670
4.710
108,300
-0.28(-5.61%)
Jan 02, 2020
5.540
5.560
4.920
4.990
177,624
-0.45(-8.27%)
Dec 31, 2019
4.940
5.580
4.896
5.440
470,500
+0.55(+11.25%)
Dec 30, 2019
4.430
5.100
4.350
4.890
243,657
+0.46(+10.38%)
Dec 27, 2019
4.720
4.869
4.410
4.430
65,900
-0.32(-6.74%)
Dec 26, 2019
4.600
5.000
4.340
4.750
284,695
+0.18(+3.94%)
Dec 24, 2019
4.160
4.690
4.110
4.570
163,900
+0.39(+9.33%)
Dec 23, 2019
4.290
4.350
4.120
4.180
94,070
-0.11(-2.56%)
Dec 20, 2019
4.160
4.350
4.050
4.290
135,300
+0.06(+1.42%)
Dec 19, 2019
4.400
4.400
4.050
4.230
162,212
-0.12(-2.76%)
Dec 18, 2019
4.100
4.460
4.032
4.350
560,947
+0.29(+7.14%)
Dec 17, 2019
3.700
4.088
3.680
4.060
409,248
+0.39(+10.63%)
Dec 16, 2019
3.590
3.740
3.400
3.670
432,160
+0.14(+3.97%)
Dec 13, 2019
3.660
3.820
3.490
3.530
245,000
-0.01(-0.28%)
Dec 12, 2019
3.850
3.970
3.270
3.540
416,520
-0.29(-7.57%)
Dec 11, 2019
3.930
4.040
3.802
3.830
201,001
-0.13(-3.28%)
Dec 10, 2019
4.020
4.240
3.880
3.960
412,891
-0.09(-2.22%)
Dec 09, 2019
4.580
4.890
4.050
4.050
244,193
-0.25(-5.81%)
Dec 06, 2019
4.560
4.840
4.200
4.300
303,500
-0.26(-5.70%)
Dec 05, 2019
4.170
4.750
4.000
4.560
319,825
+0.44(+10.68%)
Dec 04, 2019
4.200
4.460
3.910
4.120
301,566
-0.35(-7.83%)
Dec 03, 2019
3.160
4.470
3.020
4.470
415,007
+1.30(+41.01%)
Dec 02, 2019
3.120
3.230
2.960
3.170
352,442
+0.12(+3.93%)
Nov 29, 2019
3.030
3.080
2.970
3.050
51,800
+0.02(+0.66%)
Nov 27, 2019
2.930
3.250
2.930
3.030
94,800
+0.11(+3.77%)
Nov 26, 2019
3.140
3.190
2.910
2.920
72,124
-0.23(-7.30%)
Nov 25, 2019
3.020
3.190
3.020
3.150
76,062
+0.13(+4.30%)
Nov 22, 2019
2.800
3.040
2.752
3.020
70,600
+0.22(+7.86%)
Nov 21, 2019
2.720
2.830
2.640
2.800
94,237
+0.10(+3.70%)
Nov 20, 2019
2.730
2.800
2.620
2.700
462,054
-0.04(-1.46%)
Nov 19, 2019
2.760
2.850
2.710
2.740
132,716
-0.03(-1.08%)
Nov 18, 2019
2.890
2.950
2.730
2.770
127,446
-0.12(-4.15%)
Nov 15, 2019
2.870
2.970
2.780
2.890
248,200
+0.26(+9.89%)
Nov 14, 2019
2.920
2.960
2.630
2.630
157,960
-0.30(-10.24%)
Nov 13, 2019
2.950
3.030
2.800
2.930
103,568
+0.02(+0.69%)
Nov 12, 2019
3.210
3.248
2.860
2.910
141,246
-0.30(-9.35%)
Nov 11, 2019
3.420
3.420
3.120
3.210
92,955
-0.24(-6.96%)
Nov 08, 2019
3.820
3.820
3.428
3.450
147,700
-0.35(-9.21%)
Nov 07, 2019
3.900
3.900
3.740
3.800
40,939
-0.02(-0.52%)
Nov 06, 2019
3.890
3.937
3.730
3.820
94,971
-0.04(-1.04%)
Nov 05, 2019
3.950
4.040
3.560
3.860
177,305
-0.03(-0.77%)
Nov 04, 2019
3.570
3.890
3.480
3.890
472,991
+0.43(+12.43%)
Nov 01, 2019
3.350
3.530
3.350
3.460
68,800
+0.13(+3.90%)
Oct 31, 2019
3.510
3.580
3.260
3.330
123,638
-0.16(-4.58%)
Oct 30, 2019
3.700
3.700
3.360
3.490
78,386
-0.05(-1.41%)
Oct 29, 2019
3.690
3.770
3.530
3.540
76,903
-0.12(-3.28%)
Oct 28, 2019
3.120
3.700
3.110
3.660
241,146
+0.55(+17.68%)
Oct 25, 2019
3.470
3.480
3.110
3.110
103,400
-0.39(-11.14%)
Oct 24, 2019
3.430
3.560
3.390
3.500
84,671
+0.07(+2.04%)
Oct 23, 2019
3.470
3.480
3.350
3.430
19,195
-0.07(-2.00%)
Oct 22, 2019
3.540
3.550
3.325
3.500
90,643
+0.00(+0.00%)
Oct 21, 2019
3.650
3.700
3.400
3.500
60,746
-0.14(-3.85%)
Oct 18, 2019
3.520
3.660
3.310
3.640
127,700
+0.12(+3.41%)
Oct 17, 2019
3.360
3.670
3.360
3.520
120,641
+0.19(+5.71%)
Oct 16, 2019
3.290
3.360
3.090
3.330
62,041
+0.07(+2.15%)
Oct 15, 2019
3.055
3.320
2.985
3.260
74,846
+0.26(+8.67%)
Oct 14, 2019
3.050
3.140
2.920
3.000
47,006
-0.05(-1.64%)
Oct 11, 2019
2.920
3.190
2.810
3.050
78,400
+0.15(+5.17%)
Oct 10, 2019
2.640
2.900
2.640
2.900
223,323
+0.30(+11.54%)
Oct 09, 2019
2.670
2.770
2.560
2.600
60,996
-0.06(-2.26%)
Oct 08, 2019
2.760
2.760
2.560
2.660
219,902
-0.10(-3.62%)
Oct 07, 2019
2.640
2.790
2.610
2.760
71,674
+0.12(+4.55%)
Oct 04, 2019
2.560
2.860
2.545
2.640
153,000
+0.08(+3.13%)
Oct 03, 2019
2.680
2.750
2.530
2.560
65,682
-0.12(-4.48%)
Oct 02, 2019
2.770
2.810
2.650
2.680
104,381
-0.08(-2.90%)
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.