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
Clearside Biomedi
(NQ:
CLSD
)
1.310
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2020
1.700
1.750
1.670
1.720
115,199
+0.00(+0.00%)
Aug 28, 2020
1.640
1.740
1.610
1.720
205,200
+0.09(+5.52%)
Aug 27, 2020
1.700
1.710
1.610
1.630
267,605
-0.07(-4.12%)
Aug 26, 2020
1.720
1.750
1.670
1.700
208,132
+0.01(+0.59%)
Aug 25, 2020
1.720
1.730
1.660
1.690
194,743
-0.03(-1.74%)
Aug 24, 2020
1.820
1.840
1.690
1.720
409,634
-0.11(-6.01%)
Aug 21, 2020
1.840
1.850
1.780
1.830
174,800
+0.01(+0.55%)
Aug 20, 2020
1.730
1.850
1.720
1.820
394,586
+0.07(+4.00%)
Aug 19, 2020
1.790
1.800
1.720
1.750
188,388
-0.04(-2.23%)
Aug 18, 2020
1.780
1.800
1.760
1.790
146,079
+0.00(+0.00%)
Aug 17, 2020
1.800
1.800
1.700
1.790
180,043
+0.00(+0.00%)
Aug 14, 2020
1.720
1.800
1.680
1.790
470,000
+0.12(+7.19%)
Aug 13, 2020
1.600
1.710
1.580
1.670
995,007
+0.04(+2.45%)
Aug 12, 2020
1.720
1.720
1.570
1.630
1,190,139
-0.10(-5.78%)
Aug 11, 2020
1.940
1.940
1.680
1.730
1,265,481
-0.06(-3.35%)
Aug 10, 2020
1.780
1.800
1.720
1.790
1,302,523
+0.03(+1.70%)
Aug 07, 2020
1.780
1.790
1.710
1.760
125,200
-0.03(-1.68%)
Aug 06, 2020
1.840
1.850
1.750
1.790
230,116
-0.05(-2.72%)
Aug 05, 2020
1.780
1.850
1.720
1.840
329,885
+0.07(+3.95%)
Aug 04, 2020
1.740
1.820
1.690
1.770
264,434
+0.02(+1.14%)
Aug 03, 2020
1.640
1.770
1.620
1.750
276,235
+0.11(+6.71%)
Jul 31, 2020
1.680
1.680
1.600
1.640
110,500
-0.03(-1.80%)
Jul 30, 2020
1.640
1.680
1.590
1.670
218,889
-0.02(-1.18%)
Jul 29, 2020
1.750
1.750
1.670
1.690
148,424
-0.04(-2.31%)
Jul 28, 2020
1.710
1.730
1.630
1.730
232,578
+0.03(+1.76%)
Jul 27, 2020
1.800
1.820
1.680
1.700
283,375
-0.08(-4.49%)
Jul 24, 2020
1.780
1.820
1.710
1.780
240,100
+0.00(+0.00%)
Jul 23, 2020
1.830
1.860
1.760
1.780
278,089
-0.06(-3.26%)
Jul 22, 2020
1.880
1.910
1.820
1.840
115,081
-0.05(-2.65%)
Jul 21, 2020
1.940
2.040
1.850
1.890
171,048
-0.04(-2.07%)
Jul 20, 2020
1.870
2.050
1.840
1.930
338,298
+0.04(+2.12%)
Jul 17, 2020
1.850
1.920
1.800
1.890
102,600
-0.01(-0.53%)
Jul 16, 2020
1.850
1.970
1.800
1.900
290,745
+0.03(+1.60%)
Jul 15, 2020
1.710
1.900
1.700
1.870
449,438
+0.19(+11.31%)
Jul 14, 2020
1.740
1.740
1.650
1.680
165,402
-0.04(-2.33%)
Jul 13, 2020
1.740
1.800
1.700
1.720
296,349
-0.02(-1.15%)
Jul 10, 2020
1.760
1.780
1.660
1.740
332,400
-0.03(-1.69%)
Jul 09, 2020
1.860
1.860
1.720
1.770
402,530
-0.10(-5.35%)
Jul 08, 2020
1.880
1.890
1.830
1.870
316,390
-0.02(-1.06%)
Jul 07, 2020
1.910
1.920
1.850
1.890
189,590
-0.02(-1.05%)
Jul 06, 2020
1.960
1.970
1.875
1.910
189,849
-0.03(-1.55%)
Jul 02, 2020
1.990
2.021
1.930
1.940
109,700
-0.06(-3.00%)
Jul 01, 2020
1.870
2.060
1.870
2.000
321,834
+0.12(+6.38%)
Jun 30, 2020
1.940
1.940
1.850
1.880
216,341
-0.05(-2.59%)
Jun 29, 2020
1.930
1.940
1.855
1.930
329,448
+0.00(+0.00%)
Jun 26, 2020
1.910
1.950
1.880
1.930
165,500
+0.00(+0.00%)
Jun 25, 2020
1.880
1.980
1.880
1.930
214,067
+0.00(+0.00%)
Jun 24, 2020
1.970
1.990
1.890
1.930
209,725
-0.05(-2.53%)
Jun 23, 2020
2.030
2.050
1.950
1.980
279,303
-0.03(-1.49%)
Jun 22, 2020
2.000
2.050
1.910
2.010
355,076
+0.03(+1.52%)
Jun 19, 2020
2.020
2.080
1.955
1.980
517,600
-0.02(-1.00%)
Jun 18, 2020
1.980
2.080
1.970
2.000
398,180
-0.01(-0.50%)
Jun 17, 2020
2.080
2.080
1.970
2.010
505,203
-0.05(-2.43%)
Jun 16, 2020
2.100
2.120
2.020
2.060
250,252
+0.01(+0.49%)
Jun 15, 2020
1.950
2.100
1.870
2.050
284,002
+0.07(+3.54%)
Jun 12, 2020
2.000
2.094
1.950
1.980
175,300
+0.02(+1.02%)
Jun 11, 2020
2.090
2.130
1.950
1.960
493,112
-0.23(-10.50%)
Jun 10, 2020
2.180
2.440
2.090
2.190
1,581,796
+0.01(+0.46%)
Jun 09, 2020
2.150
2.220
2.100
2.180
378,612
-0.01(-0.46%)
Jun 08, 2020
2.260
2.340
2.170
2.190
498,865
+0.04(+1.86%)
Jun 05, 2020
2.520
2.550
2.110
2.150
1,273,500
-0.07(-3.15%)
Jun 04, 2020
1.910
2.240
1.860
2.220
1,340,863
+0.31(+16.23%)
Jun 03, 2020
1.870
2.040
1.850
1.910
474,578
+0.02(+1.06%)
Jun 02, 2020
1.960
1.960
1.810
1.890
355,920
+0.04(+2.16%)
Jun 01, 2020
1.870
1.950
1.850
1.850
224,932
-0.01(-0.54%)
May 29, 2020
1.900
1.980
1.810
1.860
373,400
-0.03(-1.59%)
May 28, 2020
2.070
2.090
1.860
1.890
451,610
-0.19(-9.13%)
May 27, 2020
2.040
2.130
1.874
2.080
456,002
+0.05(+2.46%)
May 26, 2020
1.970
2.150
1.970
2.030
478,801
+0.05(+2.53%)
May 22, 2020
1.880
2.000
1.860
1.980
401,300
+0.10(+5.32%)
May 21, 2020
1.890
1.920
1.830
1.880
223,191
-0.02(-1.05%)
May 20, 2020
1.880
1.970
1.820
1.900
307,848
+0.03(+1.60%)
May 19, 2020
2.030
2.080
1.830
1.870
461,610
-0.15(-7.43%)
May 18, 2020
2.030
2.120
1.980
2.020
291,943
+0.04(+2.02%)
May 15, 2020
2.150
2.180
1.810
1.980
502,500
-0.15(-7.04%)
May 14, 2020
2.160
2.190
2.000
2.130
386,008
+0.06(+2.90%)
May 13, 2020
2.150
2.350
1.980
2.070
1,263,997
+0.11(+5.61%)
May 12, 2020
1.990
2.060
1.950
1.960
349,305
-0.02(-1.01%)
May 11, 2020
1.850
2.100
1.850
1.980
706,746
+0.14(+7.61%)
May 08, 2020
1.870
1.930
1.830
1.840
306,700
+0.01(+0.55%)
May 07, 2020
1.850
1.910
1.820
1.830
198,916
+0.00(+0.00%)
May 06, 2020
1.950
1.990
1.820
1.830
203,774
-0.11(-5.67%)
May 05, 2020
1.990
2.000
1.880
1.940
268,106
+0.00(+0.00%)
May 04, 2020
1.880
2.050
1.870
1.940
299,815
+0.01(+0.52%)
May 01, 2020
1.950
1.950
1.837
1.930
257,200
-0.05(-2.53%)
Apr 30, 2020
2.010
2.170
1.950
1.980
530,242
+0.01(+0.51%)
Apr 29, 2020
1.970
2.040
1.920
1.970
278,966
+0.07(+3.68%)
Apr 28, 2020
2.070
2.070
1.770
1.900
710,275
-0.27(-12.44%)
Apr 27, 2020
2.300
2.350
2.130
2.170
439,878
-0.03(-1.36%)
Apr 24, 2020
2.110
2.250
2.103
2.200
519,500
+0.13(+6.28%)
Apr 23, 2020
1.980
2.100
1.980
2.070
230,715
+0.08(+4.02%)
Apr 22, 2020
2.100
2.110
1.900
1.990
368,628
-0.10(-4.78%)
Apr 21, 2020
2.110
2.170
1.890
2.090
340,088
-0.04(-1.88%)
Apr 20, 2020
2.140
2.350
2.100
2.130
406,691
-0.05(-2.29%)
Apr 17, 2020
2.250
2.420
2.150
2.180
401,100
+0.02(+0.93%)
Apr 16, 2020
2.480
2.540
2.110
2.160
672,261
-0.25(-10.37%)
Apr 15, 2020
2.110
2.470
2.010
2.410
555,604
+0.30(+14.22%)
Apr 14, 2020
1.850
2.140
1.800
2.110
450,201
+0.32(+17.88%)
Apr 13, 2020
1.740
1.800
1.690
1.790
271,786
+0.05(+2.87%)
Apr 09, 2020
1.750
1.750
1.630
1.740
180,200
+0.02(+1.16%)
Apr 08, 2020
1.620
1.740
1.560
1.720
215,413
+0.11(+6.83%)
Apr 07, 2020
1.580
1.710
1.500
1.610
218,989
+0.04(+2.55%)
Apr 06, 2020
1.650
1.730
1.560
1.570
210,894
-0.01(-0.63%)
Apr 03, 2020
1.610
1.640
1.530
1.580
128,200
-0.02(-1.25%)
Apr 02, 2020
1.480
1.680
1.472
1.600
167,771
+0.05(+3.23%)
Apr 01, 2020
1.620
1.660
1.458
1.550
239,862
-0.15(-8.82%)
Mar 31, 2020
1.770
1.840
1.560
1.700
168,464
-0.06(-3.41%)
Mar 30, 2020
1.750
1.810
1.660
1.760
229,481
+0.02(+1.15%)
Mar 27, 2020
1.760
1.860
1.680
1.740
169,000
-0.11(-5.95%)
Mar 26, 2020
1.740
1.970
1.670
1.850
498,879
+0.13(+7.56%)
Mar 25, 2020
1.510
1.740
1.490
1.720
504,115
+0.22(+14.67%)
Mar 24, 2020
1.470
1.640
1.430
1.500
272,185
+0.13(+9.49%)
Mar 23, 2020
1.280
1.450
1.260
1.370
494,345
+0.05(+3.79%)
Mar 20, 2020
1.460
1.690
1.260
1.320
955,000
-0.07(-5.04%)
Mar 19, 2020
1.310
1.600
1.180
1.390
615,767
+0.06(+4.51%)
Mar 18, 2020
1.190
1.580
1.100
1.330
875,657
-0.02(-1.48%)
Mar 17, 2020
1.560
1.820
1.230
1.350
940,613
-0.13(-8.78%)
Mar 16, 2020
1.720
1.930
1.480
1.480
959,304
-0.53(-26.37%)
Mar 13, 2020
2.120
2.170
1.790
2.010
683,000
+0.09(+4.69%)
Mar 12, 2020
1.800
2.400
1.770
1.920
1,007,801
-0.67(-25.87%)
Mar 11, 2020
2.550
2.740
2.500
2.590
936,301
+0.09(+3.60%)
Mar 10, 2020
2.480
2.750
2.380
2.500
490,522
+0.04(+1.63%)
Mar 09, 2020
2.870
2.930
2.460
2.460
749,218
-0.56(-18.54%)
Mar 06, 2020
3.200
3.300
2.890
3.020
1,086,600
-0.23(-7.08%)
Mar 05, 2020
2.680
3.260
2.620
3.250
1,336,397
+0.56(+20.82%)
Mar 04, 2020
2.520
2.760
2.390
2.690
447,181
+0.26(+10.70%)
Mar 03, 2020
2.600
2.600
2.320
2.430
578,898
-0.14(-5.45%)
Mar 02, 2020
2.360
2.600
2.200
2.570
732,670
+0.33(+14.73%)
Feb 28, 2020
2.000
2.300
1.910
2.240
732,000
+0.09(+4.19%)
Feb 27, 2020
2.450
2.460
2.050
2.150
771,803
-0.36(-14.34%)
Feb 26, 2020
2.560
2.700
2.440
2.510
362,584
-0.06(-2.14%)
Feb 25, 2020
2.530
2.590
2.445
2.565
411,572
+0.04(+1.38%)
Feb 24, 2020
2.530
2.550
2.400
2.530
509,833
-0.13(-4.89%)
Feb 21, 2020
2.720
2.730
2.560
2.660
249,300
-0.06(-2.21%)
Feb 20, 2020
2.770
2.798
2.600
2.720
532,415
-0.05(-1.81%)
Feb 19, 2020
2.640
2.840
2.600
2.770
453,064
+0.13(+4.92%)
Feb 18, 2020
2.400
2.720
2.350
2.640
554,357
+0.12(+4.76%)
Feb 14, 2020
2.760
2.770
2.490
2.520
1,000,200
-0.25(-9.03%)
Feb 13, 2020
2.930
2.992
2.712
2.770
615,317
-0.16(-5.46%)
Feb 12, 2020
2.820
3.070
2.750
2.930
681,442
+0.13(+4.64%)
Feb 11, 2020
2.880
2.970
2.700
2.800
707,127
-0.10(-3.45%)
Feb 10, 2020
3.130
3.130
2.850
2.900
975,773
-0.24(-7.64%)
Feb 07, 2020
3.110
3.320
2.950
3.140
1,034,700
+0.01(+0.32%)
Feb 06, 2020
3.400
3.430
3.110
3.130
866,170
-0.23(-6.85%)
Feb 05, 2020
3.350
3.500
3.240
3.360
852,646
+0.04(+1.20%)
Feb 04, 2020
3.280
3.547
3.210
3.320
1,033,042
+0.14(+4.40%)
Feb 03, 2020
3.820
4.130
2.860
3.180
3,213,613
-0.59(-15.65%)
Jan 31, 2020
3.550
3.920
3.550
3.770
1,484,800
+0.19(+5.31%)
Jan 30, 2020
3.500
3.780
3.330
3.580
1,612,052
+0.11(+3.17%)
Jan 29, 2020
3.150
3.490
2.920
3.470
1,776,144
+0.33(+10.51%)
Jan 28, 2020
3.080
3.420
3.010
3.140
2,511,362
+0.21(+7.17%)
Jan 27, 2020
2.750
3.010
2.653
2.930
960,334
+0.16(+5.78%)
Jan 24, 2020
2.760
3.200
2.600
2.770
1,546,200
+0.03(+1.09%)
Jan 23, 2020
2.720
2.770
2.700
2.740
403,499
+0.01(+0.37%)
Jan 22, 2020
2.860
3.050
2.660
2.730
1,672,631
-0.12(-4.21%)
Jan 21, 2020
2.970
3.310
2.710
2.850
3,026,435
+0.01(+0.35%)
Jan 17, 2020
2.510
2.985
2.500
2.840
2,623,900
+0.36(+14.52%)
Jan 16, 2020
2.400
2.550
2.340
2.480
714,349
+0.06(+2.48%)
Jan 15, 2020
2.460
2.500
2.350
2.420
659,384
+0.02(+0.83%)
Jan 14, 2020
2.080
2.410
2.030
2.400
872,495
+0.30(+14.29%)
Jan 13, 2020
2.100
2.160
1.950
2.100
1,174,733
-0.10(-4.55%)
Jan 10, 2020
2.380
2.590
2.170
2.200
1,694,900
-0.12(-5.17%)
Jan 09, 2020
2.380
2.480
2.250
2.320
880,132
-0.05(-2.11%)
Jan 08, 2020
2.540
2.730
2.190
2.370
1,302,272
-0.12(-4.82%)
Jan 07, 2020
2.490
2.870
2.320
2.490
3,718,142
+0.10(+4.18%)
Jan 06, 2020
1.800
2.500
1.800
2.390
2,211,831
+0.46(+23.83%)
Jan 03, 2020
2.060
2.169
1.782
1.930
2,646,500
-0.18(-8.53%)
Jan 02, 2020
2.850
2.900
2.010
2.110
3,921,765
-0.79(-27.24%)
Dec 31, 2019
3.100
3.140
2.770
2.900
1,776,600
-0.22(-7.05%)
Dec 30, 2019
3.110
3.450
3.050
3.120
1,262,135
-0.02(-0.64%)
Dec 27, 2019
3.350
3.400
2.800
3.140
1,737,000
-0.26(-7.65%)
Dec 26, 2019
3.060
3.950
3.060
3.400
3,995,869
+0.34(+11.11%)
Dec 24, 2019
2.760
3.190
2.744
3.060
1,490,300
+0.37(+13.75%)
Dec 23, 2019
2.520
2.780
2.410
2.690
1,106,676
+0.18(+7.17%)
Dec 20, 2019
2.500
2.690
2.380
2.510
1,401,400
+0.04(+1.62%)
Dec 19, 2019
2.390
2.850
2.380
2.470
3,127,047
+0.11(+4.66%)
Dec 18, 2019
2.200
2.440
2.150
2.360
1,293,963
+0.20(+9.26%)
Dec 17, 2019
2.200
2.280
1.990
2.160
1,502,583
-0.06(-2.70%)
Dec 16, 2019
1.830
2.280
1.810
2.220
1,928,805
+0.41(+22.65%)
Dec 13, 2019
1.740
1.850
1.730
1.810
481,200
+0.08(+4.62%)
Dec 12, 2019
1.720
1.870
1.720
1.730
793,064
+0.02(+1.17%)
Dec 11, 2019
1.640
1.830
1.600
1.710
749,480
+0.07(+4.27%)
Dec 10, 2019
1.570
1.687
1.540
1.640
809,643
+0.07(+4.46%)
Dec 09, 2019
1.650
1.650
1.520
1.570
590,269
-0.07(-4.27%)
Dec 06, 2019
1.640
1.699
1.610
1.640
235,700
+0.02(+1.23%)
Dec 05, 2019
1.680
1.700
1.540
1.620
605,392
-0.03(-1.82%)
Dec 04, 2019
1.730
1.770
1.630
1.650
664,866
-0.08(-4.62%)
Dec 03, 2019
1.720
1.740
1.590
1.730
653,937
+0.01(+0.58%)
Dec 02, 2019
1.510
1.830
1.500
1.720
1,723,360
+0.28(+19.44%)
Nov 29, 2019
1.450
1.500
1.320
1.440
650,000
+0.00(+0.00%)
Nov 27, 2019
1.280
1.480
1.270
1.440
1,209,200
+0.16(+12.50%)
Nov 26, 2019
1.270
1.330
1.220
1.280
474,437
-0.02(-1.54%)
Nov 25, 2019
1.170
1.270
1.150
1.300
588,572
+0.15(+13.04%)
Nov 22, 2019
1.050
1.200
1.030
1.150
767,900
+0.09(+8.49%)
Nov 21, 2019
1.010
1.070
0.9900
1.060
322,772
+0.05(+4.95%)
Nov 20, 2019
0.9800
1.099
0.9700
1.010
305,313
-0.03(-2.88%)
Nov 19, 2019
1.030
1.060
0.9620
1.040
129,350
+0.03(+2.97%)
Nov 18, 2019
1.010
1.076
1.010
1.010
128,944
+0.00(+0.00%)
Nov 15, 2019
1.060
1.070
1.010
1.010
402,700
-0.06(-5.61%)
Nov 14, 2019
1.110
1.130
1.050
1.070
323,999
-0.04(-3.60%)
Nov 13, 2019
1.100
1.140
1.100
1.110
243,558
+0.00(+0.00%)
Nov 12, 2019
1.160
1.220
1.110
1.110
463,414
-0.05(-4.31%)
Nov 11, 2019
1.140
1.190
1.140
1.160
338,642
+0.02(+1.75%)
Nov 08, 2019
1.110
1.200
1.110
1.140
223,300
+0.02(+1.79%)
Nov 07, 2019
1.100
1.200
1.020
1.120
614,508
-0.09(-7.44%)
Nov 06, 2019
1.250
1.270
1.200
1.210
540,358
-0.06(-4.72%)
Nov 05, 2019
1.310
1.340
1.230
1.270
650,872
-0.02(-1.55%)
Nov 04, 2019
1.270
1.390
1.260
1.290
970,649
+0.02(+1.57%)
Nov 01, 2019
1.300
1.300
1.210
1.270
1,022,100
+0.01(+0.79%)
Oct 31, 2019
1.250
1.330
1.110
1.260
1,746,127
+0.06(+5.00%)
Oct 30, 2019
1.080
1.380
1.060
1.200
3,068,122
+0.18(+17.65%)
Oct 29, 2019
0.9700
1.030
0.9500
1.020
443,853
+0.05(+5.14%)
Oct 28, 2019
0.9400
0.9889
0.9221
0.9701
435,871
+0.04(+4.31%)
Oct 25, 2019
0.9500
0.9600
0.8784
0.9300
367,700
+0.01(+1.30%)
Oct 24, 2019
0.9600
0.9900
0.8932
0.9181
711,982
-0.02(-2.33%)
Oct 23, 2019
0.8600
1.060
0.8400
0.9400
3,543,689
+0.15(+18.99%)
Oct 22, 2019
0.8000
0.8300
0.7800
0.7900
264,715
-0.03(-3.66%)
Oct 21, 2019
0.7800
0.8700
0.7500
0.8200
785,969
-0.01(-0.97%)
Oct 18, 2019
0.8400
0.8497
0.8000
0.8280
438,300
+0.02(+2.37%)
Oct 17, 2019
0.8400
0.8800
0.7800
0.8088
566,157
-0.02(-2.55%)
Oct 16, 2019
0.8000
0.8400
0.8000
0.8300
553,582
+0.03(+3.76%)
Oct 15, 2019
0.7650
0.8186
0.7500
0.7999
363,054
+0.05(+6.38%)
Oct 14, 2019
0.7900
0.8000
0.7500
0.7519
298,798
-0.02(-2.35%)
Oct 11, 2019
0.7301
0.7800
0.7301
0.7700
231,000
+0.05(+6.21%)
Oct 10, 2019
0.7382
0.7599
0.7250
0.7250
129,167
-0.01(-1.40%)
Oct 09, 2019
0.7511
0.7546
0.7200
0.7353
149,242
-0.01(-1.96%)
Oct 08, 2019
0.7500
0.7800
0.7200
0.7500
219,061
-0.01(-1.17%)
Oct 07, 2019
0.7531
0.7800
0.6820
0.7589
269,160
+0.01(+1.19%)
Oct 04, 2019
0.7200
0.7649
0.7162
0.7500
297,200
+0.02(+2.53%)
Oct 03, 2019
0.6500
0.7900
0.6500
0.7315
1,365,540
+0.08(+12.54%)
Oct 02, 2019
0.6300
0.7200
0.6000
0.6500
512,760
+0.04(+6.56%)
Oct 01, 2019
0.6600
0.6700
0.6000
0.6100
384,126
-0.02(-3.17%)
Sep 30, 2019
0.6600
0.7000
0.6080
0.6300
249,481
-0.03(-4.28%)
Sep 27, 2019
0.6870
0.7130
0.6401
0.6582
362,900
-0.02(-3.21%)
Sep 26, 2019
0.7057
0.7184
0.6800
0.6800
258,417
-0.03(-4.63%)
Sep 25, 2019
0.6888
0.7300
0.6735
0.7130
764,184
+0.02(+3.48%)
Sep 24, 2019
0.7100
0.7175
0.6611
0.6890
605,876
-0.02(-2.96%)
Sep 23, 2019
0.7400
0.7500
0.6800
0.7100
511,839
-0.02(-3.30%)
Sep 20, 2019
0.7440
0.7699
0.7110
0.7342
164,500
-0.01(-0.78%)
Sep 19, 2019
0.7200
0.7800
0.7100
0.7400
287,462
+0.01(+2.04%)
Sep 18, 2019
0.7507
0.7800
0.7050
0.7252
325,666
-0.03(-3.38%)
Sep 17, 2019
0.8150
0.8150
0.7132
0.7506
659,062
-0.07(-8.05%)
Sep 16, 2019
0.7977
0.8300
0.7800
0.8163
320,606
+0.03(+3.33%)
Sep 13, 2019
0.7801
0.8000
0.7543
0.7900
291,500
+0.01(+1.28%)
Sep 12, 2019
0.8300
0.8400
0.7600
0.7800
640,293
-0.04(-4.76%)
Sep 11, 2019
0.7500
0.8200
0.7301
0.8190
4,360,407
+0.08(+10.68%)
Sep 10, 2019
0.6800
0.7400
0.6800
0.7400
1,072,122
+0.06(+9.61%)
Sep 09, 2019
0.6700
0.6800
0.6500
0.6751
388,973
+0.01(+0.76%)
Sep 06, 2019
0.6500
0.6872
0.6120
0.6700
1,059,300
+0.02(+3.08%)
Sep 05, 2019
0.6600
0.7000
0.6300
0.6500
1,878,114
-0.03(-4.31%)
Sep 04, 2019
0.7100
0.9500
0.6500
0.6793
18,314,500
+0.09(+15.96%)
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.