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
Artelo Biosciences Inc
(NQ:
ARTL
)
1.420
+0.060 (+4.41%)
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 (%)
Apr 30, 2021
19.65
20.40
19.50
19.80
17,600
-0.15(-0.75%)
Apr 29, 2021
21.15
21.15
19.65
19.95
26,867
-0.90(-4.32%)
Apr 28, 2021
20.10
21.00
20.10
20.85
29,968
+0.45(+2.21%)
Apr 27, 2021
20.70
21.60
20.10
20.40
42,519
+0.30(+1.49%)
Apr 26, 2021
19.05
21.45
18.90
20.10
46,437
+0.75(+3.88%)
Apr 23, 2021
19.20
20.10
18.60
19.35
39,080
+0.30(+1.57%)
Apr 22, 2021
17.55
19.50
17.55
19.05
52,951
+1.50(+8.55%)
Apr 21, 2021
16.65
18.30
16.65
17.55
39,183
+0.45(+2.63%)
Apr 20, 2021
17.85
18.15
16.65
17.10
47,296
-1.80(-9.52%)
Apr 19, 2021
18.15
20.25
16.95
18.90
197,833
+1.50(+8.62%)
Apr 16, 2021
16.50
17.48
15.75
17.40
78,326
+0.45(+2.65%)
Apr 15, 2021
18.00
19.20
16.95
16.95
103,134
-2.10(-11.02%)
Apr 14, 2021
20.55
21.30
18.90
19.05
87,890
-2.55(-11.81%)
Apr 13, 2021
19.95
21.60
19.50
21.60
55,997
+0.90(+4.35%)
Apr 12, 2021
22.65
23.10
20.40
20.70
78,670
-2.10(-9.21%)
Apr 09, 2021
23.10
23.65
22.50
22.80
26,100
-0.90(-3.80%)
Apr 08, 2021
22.95
24.00
22.50
23.70
30,673
+0.45(+1.94%)
Apr 07, 2021
23.70
24.15
22.80
23.25
31,853
-0.90(-3.73%)
Apr 06, 2021
25.05
25.05
23.70
24.15
23,192
+0.00(+0.00%)
Apr 05, 2021
26.25
26.40
23.55
24.15
42,385
-1.05(-4.17%)
Apr 01, 2021
24.60
25.80
24.60
25.20
41,766
+0.75(+3.07%)
Mar 31, 2021
23.10
25.35
23.10
24.45
74,197
+1.05(+4.49%)
Mar 30, 2021
24.45
24.90
22.80
23.40
84,752
-0.60(-2.50%)
Mar 29, 2021
25.80
25.80
23.70
24.00
37,833
-1.05(-4.19%)
Mar 26, 2021
25.95
26.70
24.75
25.05
37,793
-1.05(-4.02%)
Mar 25, 2021
23.25
26.70
22.65
26.10
84,099
+0.45(+1.75%)
Mar 24, 2021
27.45
27.45
25.50
25.65
61,069
-0.15(-0.58%)
Mar 23, 2021
28.50
29.10
25.50
25.80
99,564
-2.85(-9.95%)
Mar 22, 2021
30.90
31.50
28.65
28.65
130,669
-1.95(-6.37%)
Mar 19, 2021
29.70
32.70
29.25
30.60
344,606
+1.35(+4.62%)
Mar 18, 2021
31.65
31.65
29.25
29.25
92,256
-1.50(-4.88%)
Mar 17, 2021
28.50
32.55
28.35
30.75
83,474
+0.90(+3.02%)
Mar 16, 2021
31.20
31.35
28.50
29.85
75,756
-1.95(-6.13%)
Mar 15, 2021
30.00
32.25
29.70
31.80
122,346
+2.25(+7.61%)
Mar 12, 2021
30.60
31.35
29.40
29.55
132,593
-2.40(-7.51%)
Mar 11, 2021
31.05
34.80
28.80
31.95
343,019
+0.75(+2.40%)
Mar 10, 2021
33.15
39.00
28.80
31.20
1,072,054
+3.30(+11.83%)
Mar 09, 2021
23.85
31.50
23.70
27.90
248,016
+5.10(+22.37%)
Mar 08, 2021
22.95
24.90
22.50
22.80
74,791
+0.00(+0.00%)
Mar 05, 2021
23.25
24.00
19.35
22.80
121,746
-0.60(-2.56%)
Mar 04, 2021
27.00
27.15
21.30
23.40
213,832
-3.15(-11.86%)
Mar 03, 2021
30.90
30.90
26.55
26.55
166,296
-3.45(-11.50%)
Mar 02, 2021
32.55
33.30
30.00
30.00
121,237
-1.95(-6.10%)
Mar 01, 2021
28.95
34.50
28.50
31.95
174,300
+4.35(+15.76%)
Feb 26, 2021
29.10
30.60
27.45
27.60
117,593
-1.65(-5.64%)
Feb 25, 2021
32.85
33.90
28.65
29.25
139,948
-3.60(-10.96%)
Feb 24, 2021
32.70
34.65
32.40
32.85
122,621
+1.65(+5.29%)
Feb 23, 2021
29.85
32.85
26.40
31.20
296,560
-2.10(-6.31%)
Feb 22, 2021
34.35
37.05
33.00
33.30
250,120
-2.55(-7.11%)
Feb 19, 2021
37.50
38.70
33.90
35.85
354,440
-2.70(-7.00%)
Feb 18, 2021
41.85
43.35
38.25
38.55
306,090
-6.15(-13.76%)
Feb 17, 2021
43.50
45.45
38.10
44.70
1,211,448
+5.55(+14.18%)
Feb 16, 2021
40.50
44.55
37.80
39.15
1,087,369
-0.75(-1.88%)
Feb 12, 2021
43.20
55.05
37.50
39.90
16,851,494
+15.45(+63.19%)
Feb 11, 2021
28.80
30.30
23.40
24.45
764,517
-2.85(-10.44%)
Feb 10, 2021
22.65
31.95
22.50
27.30
1,723,760
+5.70(+26.39%)
Feb 09, 2021
20.25
23.55
19.80
21.60
455,132
+2.40(+12.50%)
Feb 08, 2021
18.00
20.70
17.70
19.20
322,870
+1.50(+8.47%)
Feb 05, 2021
18.15
18.45
17.25
17.70
245,473
-0.90(-4.84%)
Feb 04, 2021
19.65
19.80
18.45
18.60
264,491
-0.60(-3.12%)
Feb 03, 2021
19.80
21.30
18.90
19.20
761,586
+0.45(+2.40%)
Feb 02, 2021
25.80
25.95
18.45
18.75
4,433,939
+3.15(+20.19%)
Feb 01, 2021
15.00
15.75
14.25
15.60
147,595
+1.24(+8.60%)
Jan 29, 2021
14.55
15.30
13.50
14.36
94,200
+0.86(+6.40%)
Jan 28, 2021
14.25
14.85
13.20
13.50
182,547
-1.20(-8.16%)
Jan 27, 2021
14.70
15.45
14.40
14.70
135,597
-1.20(-7.55%)
Jan 26, 2021
16.95
17.10
15.60
15.90
144,703
-1.20(-7.02%)
Jan 25, 2021
17.70
18.45
15.60
17.10
262,775
+0.00(+0.00%)
Jan 22, 2021
15.45
17.85
15.43
17.10
387,673
+1.95(+12.87%)
Jan 21, 2021
15.30
15.60
14.40
15.15
97,227
+0.30(+2.03%)
Jan 20, 2021
14.70
15.60
14.07
14.85
131,561
+0.82(+5.86%)
Jan 19, 2021
14.41
14.68
13.51
14.03
162,780
-0.52(-3.59%)
Jan 15, 2021
15.45
15.75
14.12
14.55
143,913
-0.60(-3.97%)
Jan 14, 2021
14.40
15.75
14.25
15.15
175,522
+0.15(+1.00%)
Jan 13, 2021
14.25
15.75
13.80
15.00
329,484
+0.60(+4.17%)
Jan 12, 2021
14.25
14.85
14.10
14.40
120,801
-0.90(-5.88%)
Jan 11, 2021
14.85
15.30
13.20
15.30
282,582
-0.45(-2.86%)
Jan 08, 2021
16.95
18.60
15.00
15.75
523,320
+0.75(+5.00%)
Jan 07, 2021
15.00
16.50
13.95
15.00
513,593
+1.71(+12.89%)
Jan 06, 2021
13.20
15.75
12.62
13.29
640,352
+0.39(+3.00%)
Jan 05, 2021
12.30
12.90
11.85
12.90
160,891
+0.45(+3.61%)
Jan 04, 2021
11.40
13.05
11.25
12.45
368,713
+1.50(+13.70%)
Dec 31, 2020
10.95
10.95
10.95
186,347
+0.47(+4.45%)
Dec 30, 2020
9.753
10.80
9.600
10.48
186,347
+0.89(+9.27%)
Dec 29, 2020
9.750
9.750
9.302
9.594
53,001
+0.07(+0.69%)
Dec 28, 2020
9.700
10.35
9.450
9.528
97,467
-0.20(-2.08%)
Dec 24, 2020
10.57
10.57
9.300
9.730
93,300
-0.17(-1.71%)
Dec 23, 2020
9.300
11.25
9.300
9.900
338,554
+0.54(+5.72%)
Dec 22, 2020
9.300
9.448
9.075
9.364
33,928
-0.09(-0.90%)
Dec 21, 2020
8.850
9.900
8.850
9.450
71,624
+0.37(+4.05%)
Dec 18, 2020
9.450
9.479
8.400
9.082
95,693
-0.16(-1.70%)
Dec 17, 2020
9.750
9.900
9.053
9.240
102,857
-0.51(-5.27%)
Dec 16, 2020
9.996
10.05
9.645
9.755
53,108
-0.15(-1.47%)
Dec 15, 2020
9.900
10.20
9.450
9.900
137,346
+0.00(+0.00%)
Dec 14, 2020
9.600
10.05
9.300
9.900
89,030
+0.68(+7.32%)
Dec 11, 2020
9.900
10.05
9.152
9.225
88,706
-0.46(-4.74%)
Dec 10, 2020
9.684
10.61
9.465
9.684
285,772
-0.47(-4.60%)
Dec 09, 2020
9.591
10.80
9.030
10.15
437,910
+1.06(+11.69%)
Dec 08, 2020
9.420
9.450
9.000
9.088
61,648
-0.21(-2.27%)
Dec 07, 2020
9.300
9.450
8.850
9.300
93,767
+0.25(+2.73%)
Dec 04, 2020
9.450
10.01
9.051
9.053
157,186
-0.25(-2.66%)
Dec 03, 2020
10.05
10.05
8.865
9.300
291,465
-0.60(-6.06%)
Dec 02, 2020
8.550
10.05
8.250
9.900
405,904
+1.38(+16.22%)
Dec 01, 2020
8.997
9.000
8.334
8.518
91,890
-0.63(-6.90%)
Nov 30, 2020
9.300
9.300
8.100
9.150
178,493
+0.15(+1.67%)
Nov 27, 2020
8.460
9.225
8.265
9.000
139,993
+0.53(+6.21%)
Nov 25, 2020
8.400
8.550
8.265
8.473
64,653
+0.14(+1.69%)
Nov 24, 2020
8.850
8.850
8.265
8.332
126,604
-0.32(-3.73%)
Nov 23, 2020
8.550
8.700
7.652
8.655
212,928
-0.32(-3.51%)
Nov 20, 2020
10.65
11.25
8.738
8.970
1,084,173
+0.23(+2.66%)
Nov 19, 2020
8.549
9.210
8.445
8.738
193,316
+0.49(+5.91%)
Nov 18, 2020
7.950
8.250
7.650
8.250
61,081
+0.41(+5.16%)
Nov 17, 2020
8.550
8.550
7.667
7.845
49,691
-0.27(-3.33%)
Nov 16, 2020
7.791
8.625
7.725
8.115
114,251
+0.31(+4.02%)
Nov 13, 2020
7.875
8.040
7.652
7.801
25,280
-0.13(-1.63%)
Nov 12, 2020
7.508
8.250
7.500
7.931
50,122
+0.13(+1.67%)
Nov 11, 2020
7.725
7.875
7.508
7.800
28,490
+0.15(+1.96%)
Nov 10, 2020
7.500
7.800
7.350
7.650
49,004
-0.15(-1.92%)
Nov 09, 2020
8.550
8.850
7.650
7.800
105,065
-0.62(-7.34%)
Nov 06, 2020
7.500
8.684
7.231
8.418
211,460
+1.07(+14.53%)
Nov 05, 2020
7.800
8.100
7.350
7.350
62,522
-0.45(-5.77%)
Nov 04, 2020
7.743
8.250
7.650
7.800
55,860
+0.15(+1.96%)
Nov 03, 2020
7.275
7.995
7.202
7.650
60,971
+0.45(+6.25%)
Nov 02, 2020
7.050
7.350
6.750
7.200
34,163
+0.33(+4.85%)
Oct 30, 2020
7.350
7.350
6.825
6.867
40,893
-0.63(-8.35%)
Oct 29, 2020
7.402
7.646
7.141
7.492
59,593
-0.31(-3.94%)
Oct 28, 2020
8.400
8.400
7.050
7.800
128,525
-0.75(-8.77%)
Oct 27, 2020
9.000
9.000
8.400
8.550
82,427
-0.30(-3.39%)
Oct 26, 2020
8.556
9.228
8.418
8.850
194,394
+0.30(+3.51%)
Oct 23, 2020
8.566
9.434
8.293
8.550
187,133
-0.15(-1.72%)
Oct 22, 2020
8.550
8.848
8.103
8.700
143,776
+0.00(+0.00%)
Oct 21, 2020
9.300
9.300
8.400
8.700
131,899
-0.34(-3.77%)
Oct 20, 2020
9.450
9.450
8.925
9.040
57,033
-0.36(-3.88%)
Oct 19, 2020
9.285
9.405
9.002
9.405
88,258
+0.00(+0.00%)
Oct 16, 2020
9.838
9.838
9.152
9.405
142,420
-0.35(-3.54%)
Oct 15, 2020
9.150
9.900
8.850
9.750
675,767
-1.95(-16.67%)
Oct 14, 2020
12.00
12.00
10.95
11.70
93,447
-0.28(-2.37%)
Oct 13, 2020
12.45
12.45
11.57
11.98
29,744
-0.05(-0.39%)
Oct 12, 2020
12.30
12.57
12.01
12.03
24,729
-0.90(-6.95%)
Oct 09, 2020
11.55
13.35
11.40
12.93
140,760
-0.72(-5.29%)
Oct 08, 2020
14.18
14.70
13.35
13.65
43,011
-0.60(-4.21%)
Oct 07, 2020
15.30
15.45
13.65
14.25
35,731
-0.90(-5.94%)
Oct 06, 2020
14.55
15.75
13.80
15.15
76,743
-1.20(-7.34%)
Oct 05, 2020
12.75
22.35
12.45
16.35
1,021,001
+3.45(+26.74%)
Oct 02, 2020
12.45
13.35
12.45
12.90
35,006
-0.60(-4.44%)
Oct 01, 2020
13.95
22.50
12.90
13.50
480,429
-1.39(-9.33%)
Sep 30, 2020
12.93
15.00
12.30
14.89
85,759
+1.54(+11.53%)
Sep 29, 2020
18.90
19.50
12.90
13.35
301,809
+0.75(+5.95%)
Sep 28, 2020
10.95
12.30
10.95
12.60
7,127
+1.95(+18.29%)
Sep 25, 2020
10.66
11.63
10.65
10.65
2,066
+0.00(+0.01%)
Sep 24, 2020
11.10
11.40
10.35
10.65
19,969
-1.29(-10.82%)
Sep 23, 2020
12.25
12.73
11.27
11.94
7,188
-0.06(-0.49%)
Sep 22, 2020
12.32
12.90
11.27
12.00
5,458
-0.90(-6.98%)
Sep 21, 2020
13.02
13.02
12.18
12.90
3,934
+0.15(+1.18%)
Sep 18, 2020
12.98
13.30
12.45
12.75
3,213
-0.45(-3.41%)
Sep 17, 2020
12.90
13.50
12.90
13.20
1,446
-0.27(-2.00%)
Sep 16, 2020
13.35
13.88
12.90
13.47
6,417
+0.27(+2.05%)
Sep 15, 2020
13.35
13.95
12.60
13.20
11,992
-0.01(-0.08%)
Sep 14, 2020
14.02
14.25
12.30
13.21
10,563
-0.14(-1.04%)
Sep 11, 2020
14.10
14.85
13.20
13.35
10,620
-0.75(-5.32%)
Sep 10, 2020
15.75
15.90
13.80
14.10
16,622
-1.50(-9.62%)
Sep 09, 2020
13.50
15.90
13.50
15.60
30,743
+2.10(+15.56%)
Sep 08, 2020
10.80
14.55
10.20
13.50
66,972
+2.40(+21.62%)
Sep 04, 2020
11.62
11.70
9.916
11.10
16,700
-0.45(-3.90%)
Sep 03, 2020
11.85
13.20
9.150
11.55
87,987
-0.45(-3.75%)
Sep 02, 2020
12.60
13.20
9.900
12.00
34,429
-1.95(-13.98%)
Sep 01, 2020
14.10
15.39
12.60
13.95
58,791
-0.45(-3.13%)
Aug 31, 2020
14.55
15.15
13.95
14.40
15,930
-0.45(-3.03%)
Aug 28, 2020
14.55
15.45
13.95
14.85
24,160
+0.15(+1.02%)
Aug 27, 2020
15.00
15.45
13.81
14.70
51,629
-1.80(-10.91%)
Aug 26, 2020
13.20
19.50
13.20
16.50
447,600
+3.30(+25.00%)
Aug 25, 2020
13.05
13.35
12.60
13.20
7,551
-0.09(-0.68%)
Aug 24, 2020
13.95
13.95
12.90
13.29
10,644
-0.81(-5.74%)
Aug 21, 2020
13.50
14.70
13.50
14.10
8,373
+0.00(+0.00%)
Aug 20, 2020
16.20
16.35
13.80
14.10
38,367
-2.25(-13.76%)
Aug 19, 2020
16.65
17.10
16.20
16.35
11,867
-0.45(-2.68%)
Aug 18, 2020
16.65
16.95
16.35
16.80
13,600
+0.15(+0.90%)
Aug 17, 2020
17.40
17.40
16.65
16.65
20,655
-0.60(-3.48%)
Aug 14, 2020
16.80
18.15
15.75
17.25
123,473
+0.30(+1.77%)
Aug 13, 2020
18.60
19.05
16.65
16.95
59,460
-1.50(-8.13%)
Aug 12, 2020
18.00
21.15
17.55
18.45
254,651
+0.75(+4.24%)
Aug 11, 2020
18.15
18.60
17.40
17.70
16,033
-0.75(-4.07%)
Aug 10, 2020
18.30
18.60
17.40
18.45
19,008
-0.30(-1.59%)
Aug 07, 2020
19.95
19.95
17.10
18.75
79,020
-0.00(-0.01%)
Aug 06, 2020
18.30
19.95
17.40
18.75
66,017
+0.75(+4.17%)
Aug 05, 2020
17.55
18.45
17.55
18.00
4,582
+0.45(+2.56%)
Aug 04, 2020
17.25
17.85
16.80
17.55
5,940
+0.00(+0.00%)
Aug 03, 2020
17.40
17.70
17.25
17.55
2,805
+0.30(+1.74%)
Jul 31, 2020
17.25
17.55
16.95
17.25
3,993
-0.30(-1.71%)
Jul 30, 2020
16.65
17.85
16.50
17.55
6,823
+0.90(+5.41%)
Jul 29, 2020
16.65
17.10
16.50
16.65
6,417
-0.30(-1.77%)
Jul 28, 2020
17.40
17.40
16.35
16.95
7,368
+0.00(+0.00%)
Jul 27, 2020
17.55
17.70
16.65
16.95
5,899
-0.30(-1.74%)
Jul 24, 2020
17.55
18.15
17.10
17.25
4,320
-0.60(-3.36%)
Jul 23, 2020
18.15
18.60
17.55
17.85
4,231
-0.15(-0.83%)
Jul 22, 2020
18.45
19.05
18.00
18.00
7,444
-0.75(-4.00%)
Jul 21, 2020
18.75
18.75
18.15
18.75
7,977
+0.75(+4.17%)
Jul 20, 2020
18.60
18.75
17.25
18.00
10,535
-0.71(-3.81%)
Jul 17, 2020
19.20
19.65
17.83
18.71
19,260
-0.49(-2.54%)
Jul 16, 2020
16.65
20.25
16.20
19.20
81,671
+3.00(+18.52%)
Jul 15, 2020
16.20
17.85
16.20
16.20
10,126
-0.30(-1.82%)
Jul 14, 2020
18.75
19.24
16.50
16.50
14,615
-2.25(-12.00%)
Jul 13, 2020
19.05
19.80
18.45
18.75
8,208
+0.07(+0.40%)
Jul 10, 2020
18.45
19.50
18.15
18.68
5,440
+0.53(+2.89%)
Jul 09, 2020
19.20
19.50
18.15
18.15
9,108
-0.45(-2.42%)
Jul 08, 2020
18.90
19.50
18.00
18.60
8,196
-0.15(-0.80%)
Jul 07, 2020
19.20
19.95
18.75
18.75
4,747
-0.15(-0.79%)
Jul 06, 2020
19.65
19.95
18.30
18.90
10,555
-0.15(-0.79%)
Jul 02, 2020
19.20
25.65
18.90
19.05
103,173
+0.30(+1.60%)
Jul 01, 2020
18.15
19.80
18.15
18.75
6,708
+0.60(+3.31%)
Jun 30, 2020
18.60
19.50
16.20
18.15
13,600
-0.60(-3.20%)
Jun 29, 2020
19.05
20.55
18.60
18.75
17,943
-0.82(-4.21%)
Jun 26, 2020
20.25
20.85
18.75
19.57
7,353
-0.53(-2.61%)
Jun 25, 2020
20.40
21.00
19.65
20.10
4,044
-0.75(-3.60%)
Jun 24, 2020
21.30
21.30
19.65
20.85
6,477
-0.30(-1.42%)
Jun 23, 2020
21.75
21.75
19.95
21.15
7,168
+0.30(+1.44%)
Jun 22, 2020
23.25
23.25
20.10
20.85
12,380
-1.65(-7.33%)
Jun 19, 2020
23.10
24.30
21.90
22.50
25,046
-0.30(-1.32%)
Jun 18, 2020
20.70
24.30
18.90
22.80
108,679
+2.10(+10.14%)
Jun 17, 2020
18.75
21.75
18.60
20.70
48,103
+2.10(+11.29%)
Jun 16, 2020
19.35
20.25
17.85
18.60
12,702
-0.30(-1.59%)
Jun 15, 2020
18.90
19.20
18.00
18.90
3,860
+0.00(+0.00%)
Jun 12, 2020
18.60
19.35
18.45
18.90
5,673
+0.45(+2.44%)
Jun 11, 2020
18.75
20.25
17.85
18.45
17,872
-1.50(-7.52%)
Jun 10, 2020
20.40
21.00
19.50
19.95
10,367
-0.75(-3.62%)
Jun 09, 2020
21.15
21.15
19.95
20.70
7,939
+0.30(+1.47%)
Jun 08, 2020
20.10
20.85
19.50
20.40
11,448
+0.75(+3.82%)
Jun 05, 2020
19.95
19.95
18.90
19.65
8,006
+0.75(+3.97%)
Jun 04, 2020
20.10
20.70
18.60
18.90
19,683
-1.65(-8.03%)
Jun 03, 2020
24.30
24.75
19.50
20.55
39,434
-3.90(-15.95%)
Jun 02, 2020
18.60
26.25
17.10
24.45
174,278
+6.45(+35.83%)
Jun 01, 2020
18.90
18.90
18.00
18.00
4,372
-1.20(-6.25%)
May 29, 2020
20.55
20.55
17.10
19.20
20,393
-0.75(-3.76%)
May 28, 2020
21.75
23.85
19.50
19.95
61,541
-1.50(-6.99%)
May 27, 2020
19.50
21.90
18.30
21.45
14,963
+1.65(+8.33%)
May 26, 2020
19.50
20.32
17.40
19.80
6,177
+0.30(+1.54%)
May 22, 2020
18.30
19.50
17.70
19.50
3,453
+1.35(+7.44%)
May 21, 2020
18.15
18.75
16.80
18.15
950
+0.30(+1.68%)
May 20, 2020
18.90
19.80
17.25
17.85
1,468
-0.45(-2.46%)
May 19, 2020
17.70
19.19
16.20
18.30
6,124
+0.75(+4.27%)
May 18, 2020
17.70
18.00
16.95
17.55
3,063
-0.45(-2.50%)
May 15, 2020
16.50
18.45
16.50
18.00
2,153
+1.50(+9.09%)
May 14, 2020
18.60
18.60
15.45
16.50
4,361
-1.80(-9.84%)
May 13, 2020
19.50
19.50
18.00
18.30
3,052
+0.00(+0.00%)
May 12, 2020
20.40
23.70
17.70
18.30
21,236
-1.95(-9.63%)
May 11, 2020
19.95
20.85
19.95
20.25
1,377
+0.60(+3.05%)
May 08, 2020
19.95
20.55
19.05
19.65
2,546
-0.90(-4.38%)
May 07, 2020
21.45
21.75
19.20
20.55
3,513
+0.60(+3.01%)
May 06, 2020
19.95
22.50
19.95
19.95
5,226
+0.15(+0.75%)
May 05, 2020
20.40
20.78
19.50
19.80
4,055
+0.30(+1.55%)
May 04, 2020
18.30
23.25
17.25
19.50
13,971
+1.76(+9.95%)
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.