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
Antares Pharma
(NQ:
ATRS
)
5.590
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 23, 2022
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 30, 2019
3.290
3.315
3.220
3.240
744,600
-0.09(-2.70%)
Aug 29, 2019
3.340
3.413
3.305
3.330
828,527
+0.03(+0.91%)
Aug 28, 2019
3.290
3.340
3.225
3.300
559,266
+0.01(+0.30%)
Aug 27, 2019
3.470
3.470
3.260
3.290
1,318,887
-0.16(-4.64%)
Aug 26, 2019
3.300
3.450
3.280
3.450
920,068
+0.15(+4.55%)
Aug 23, 2019
3.270
3.480
3.250
3.300
1,459,400
+0.00(+0.00%)
Aug 22, 2019
3.320
3.370
3.270
3.300
691,636
-0.01(-0.30%)
Aug 21, 2019
3.230
3.340
3.180
3.310
1,190,971
+0.11(+3.44%)
Aug 20, 2019
3.130
3.230
3.130
3.200
697,894
+0.09(+2.89%)
Aug 19, 2019
3.140
3.170
3.090
3.110
545,612
-0.03(-0.96%)
Aug 16, 2019
3.130
3.170
3.065
3.140
566,400
+0.02(+0.64%)
Aug 15, 2019
3.240
3.260
3.100
3.120
687,866
-0.12(-3.70%)
Aug 14, 2019
3.140
3.280
3.140
3.240
1,525,859
+0.08(+2.53%)
Aug 13, 2019
3.170
3.225
3.140
3.160
458,121
-0.03(-0.94%)
Aug 12, 2019
3.250
3.270
3.180
3.190
629,006
-0.08(-2.45%)
Aug 09, 2019
3.280
3.370
3.260
3.270
590,100
-0.04(-1.21%)
Aug 08, 2019
3.260
3.380
3.260
3.310
957,432
+0.02(+0.61%)
Aug 07, 2019
3.250
3.310
3.175
3.290
1,255,083
+0.01(+0.30%)
Aug 06, 2019
3.200
3.290
3.050
3.280
1,528,924
+0.30(+10.07%)
Aug 05, 2019
3.000
3.020
2.940
2.980
876,720
-0.07(-2.30%)
Aug 02, 2019
3.140
3.150
3.000
3.050
1,024,000
-0.12(-3.79%)
Aug 01, 2019
3.210
3.260
3.140
3.170
791,560
-0.02(-0.63%)
Jul 31, 2019
3.240
3.300
3.190
3.190
1,029,169
-0.06(-1.85%)
Jul 30, 2019
3.250
3.300
3.180
3.250
584,479
+0.01(+0.31%)
Jul 29, 2019
3.210
3.240
3.150
3.240
493,885
+0.04(+1.25%)
Jul 26, 2019
3.300
3.350
3.160
3.200
773,800
-0.10(-3.03%)
Jul 25, 2019
3.270
3.340
3.210
3.300
1,094,778
+0.03(+0.92%)
Jul 24, 2019
3.250
3.280
3.190
3.270
620,105
+0.05(+1.55%)
Jul 23, 2019
3.190
3.250
3.180
3.220
759,562
+0.05(+1.58%)
Jul 22, 2019
3.130
3.210
3.110
3.170
837,710
+0.07(+2.26%)
Jul 19, 2019
3.080
3.140
3.070
3.100
601,500
+0.00(+0.00%)
Jul 18, 2019
3.050
3.130
3.020
3.100
768,594
+0.07(+2.31%)
Jul 17, 2019
2.970
3.080
2.900
3.030
1,144,151
+0.06(+2.02%)
Jul 16, 2019
3.030
3.050
2.940
2.970
1,105,977
-0.07(-2.30%)
Jul 15, 2019
3.020
3.080
2.980
3.040
983,103
+0.02(+0.66%)
Jul 12, 2019
3.200
3.236
2.980
3.020
2,490,800
-0.15(-4.73%)
Jul 11, 2019
3.340
3.370
3.140
3.170
1,835,288
-0.16(-4.80%)
Jul 10, 2019
3.360
3.410
3.320
3.330
1,177,181
-0.02(-0.60%)
Jul 09, 2019
3.350
3.400
3.340
3.350
472,054
+0.03(+0.90%)
Jul 08, 2019
3.400
3.420
3.320
3.320
585,134
-0.07(-2.06%)
Jul 05, 2019
3.410
3.410
3.330
3.390
892,300
-0.02(-0.59%)
Jul 03, 2019
3.400
3.460
3.370
3.410
627,700
+0.03(+0.89%)
Jul 02, 2019
3.400
3.420
3.270
3.380
1,128,549
-0.01(-0.29%)
Jul 01, 2019
3.350
3.410
3.270
3.390
1,438,001
+0.10(+3.04%)
Jun 28, 2019
3.200
3.370
3.160
3.290
6,206,500
+0.11(+3.46%)
Jun 27, 2019
3.110
3.220
3.090
3.180
4,138,488
+0.10(+3.25%)
Jun 26, 2019
3.190
3.200
3.060
3.080
3,609,326
-0.12(-3.75%)
Jun 25, 2019
3.080
3.270
3.020
3.200
4,893,657
+0.18(+5.96%)
Jun 24, 2019
2.900
3.090
2.820
3.020
2,529,945
+0.13(+4.50%)
Jun 21, 2019
2.980
3.000
2.860
2.890
1,541,600
-0.10(-3.34%)
Jun 20, 2019
3.040
3.065
2.980
2.990
988,556
-0.02(-0.66%)
Jun 19, 2019
3.040
3.075
2.980
3.010
984,978
-0.04(-1.31%)
Jun 18, 2019
3.050
3.115
3.020
3.050
884,487
+0.02(+0.66%)
Jun 17, 2019
2.960
3.070
2.960
3.030
572,398
+0.07(+2.36%)
Jun 14, 2019
2.920
3.030
2.890
2.960
653,100
+0.04(+1.37%)
Jun 13, 2019
2.870
2.940
2.830
2.920
526,426
+0.08(+2.82%)
Jun 12, 2019
2.870
2.910
2.820
2.840
408,764
-0.04(-1.39%)
Jun 11, 2019
2.900
2.920
2.820
2.880
581,747
+0.00(+0.00%)
Jun 10, 2019
2.840
2.890
2.821
2.880
484,228
+0.07(+2.49%)
Jun 07, 2019
2.790
2.830
2.770
2.810
375,000
+0.04(+1.44%)
Jun 06, 2019
2.810
2.820
2.750
2.770
516,482
-0.05(-1.77%)
Jun 05, 2019
2.900
2.920
2.780
2.820
624,167
-0.08(-2.76%)
Jun 04, 2019
2.810
2.910
2.810
2.900
588,346
+0.11(+3.94%)
Jun 03, 2019
2.800
2.800
2.710
2.790
663,083
+0.00(+0.00%)
May 31, 2019
2.800
2.800
2.740
2.790
706,700
-0.03(-1.06%)
May 30, 2019
2.830
2.840
2.790
2.820
530,056
+0.00(+0.00%)
May 29, 2019
2.850
2.880
2.800
2.820
791,331
-0.06(-2.08%)
May 28, 2019
2.930
2.940
2.850
2.880
744,565
-0.05(-1.71%)
May 24, 2019
2.870
2.940
2.850
2.930
608,600
+0.09(+3.17%)
May 23, 2019
2.800
2.850
2.760
2.840
490,397
+0.02(+0.71%)
May 22, 2019
2.810
2.850
2.780
2.820
295,227
+0.00(+0.00%)
May 21, 2019
2.760
2.830
2.720
2.820
401,287
+0.07(+2.55%)
May 20, 2019
2.800
2.804
2.700
2.750
595,155
-0.06(-2.14%)
May 17, 2019
2.820
2.940
2.790
2.810
722,300
-0.04(-1.40%)
May 16, 2019
2.850
2.890
2.820
2.850
416,361
-0.01(-0.35%)
May 15, 2019
2.780
2.880
2.750
2.860
609,724
+0.05(+1.78%)
May 14, 2019
2.800
2.835
2.760
2.810
654,139
+0.04(+1.44%)
May 13, 2019
2.840
2.880
2.750
2.770
1,075,157
-0.14(-4.81%)
May 10, 2019
2.960
2.960
2.850
2.910
1,554,700
-0.05(-1.69%)
May 09, 2019
2.940
2.970
2.870
2.960
1,995,412
+0.00(+0.00%)
May 08, 2019
2.980
3.040
2.950
2.960
711,291
-0.04(-1.33%)
May 07, 2019
3.060
3.070
2.950
3.000
1,330,792
-0.05(-1.64%)
May 06, 2019
2.990
3.110
2.970
3.050
839,111
+0.01(+0.33%)
May 03, 2019
3.010
3.055
2.910
3.040
1,294,400
+0.06(+2.01%)
May 02, 2019
2.850
3.050
2.740
2.980
1,833,899
+0.24(+8.76%)
May 01, 2019
2.710
2.790
2.610
2.740
846,877
+0.05(+1.86%)
Apr 30, 2019
2.830
2.830
2.690
2.690
1,095,125
-0.13(-4.61%)
Apr 29, 2019
2.900
2.960
2.790
2.820
694,684
-0.05(-1.74%)
Apr 26, 2019
2.770
2.880
2.710
2.870
641,800
+0.11(+3.99%)
Apr 25, 2019
2.770
2.780
2.700
2.760
570,580
+0.00(+0.00%)
Apr 24, 2019
2.840
2.870
2.750
2.760
441,572
-0.06(-2.13%)
Apr 23, 2019
2.750
2.850
2.670
2.820
600,003
+0.07(+2.55%)
Apr 22, 2019
2.740
2.760
2.650
2.750
776,003
+0.03(+1.10%)
Apr 18, 2019
2.690
2.755
2.600
2.720
649,900
+0.01(+0.37%)
Apr 17, 2019
2.800
2.800
2.660
2.710
1,194,055
-0.07(-2.52%)
Apr 16, 2019
2.790
2.830
2.720
2.780
555,457
+0.00(+0.00%)
Apr 15, 2019
2.840
2.880
2.750
2.780
562,073
-0.06(-2.11%)
Apr 12, 2019
2.900
2.950
2.760
2.840
1,019,200
-0.05(-1.73%)
Apr 11, 2019
2.920
2.940
2.830
2.890
622,353
-0.03(-1.03%)
Apr 10, 2019
2.950
2.990
2.900
2.920
469,567
-0.01(-0.34%)
Apr 09, 2019
2.990
3.040
2.900
2.930
871,731
-0.06(-2.01%)
Apr 08, 2019
3.000
3.010
2.910
2.990
614,289
-0.02(-0.66%)
Apr 05, 2019
2.890
3.040
2.861
3.010
906,500
+0.15(+5.24%)
Apr 04, 2019
2.920
2.950
2.790
2.860
1,381,611
-0.06(-2.05%)
Apr 03, 2019
3.060
3.060
2.900
2.920
815,299
-0.10(-3.31%)
Apr 02, 2019
2.960
3.060
2.870
3.020
839,915
+0.06(+2.03%)
Apr 01, 2019
3.050
3.100
2.940
2.960
803,510
-0.07(-2.31%)
Mar 29, 2019
2.990
3.050
2.880
3.030
1,863,100
+0.04(+1.34%)
Mar 28, 2019
2.960
3.070
2.930
2.990
1,534,241
-0.01(-0.33%)
Mar 27, 2019
3.040
3.090
2.930
3.000
1,670,698
-0.06(-1.96%)
Mar 26, 2019
3.100
3.120
3.010
3.060
1,410,467
-0.02(-0.65%)
Mar 25, 2019
3.110
3.136
3.030
3.080
981,434
-0.04(-1.28%)
Mar 22, 2019
3.290
3.340
3.110
3.120
1,277,800
-0.19(-5.74%)
Mar 21, 2019
3.380
3.460
3.280
3.310
1,185,894
-0.09(-2.65%)
Mar 20, 2019
3.410
3.470
3.330
3.400
858,185
-0.01(-0.29%)
Mar 19, 2019
3.500
3.500
3.380
3.410
811,408
-0.08(-2.29%)
Mar 18, 2019
3.490
3.540
3.450
3.490
577,274
-0.01(-0.29%)
Mar 15, 2019
3.610
3.680
3.490
3.500
4,081,700
-0.11(-3.05%)
Mar 14, 2019
3.650
3.670
3.590
3.610
664,695
-0.03(-0.82%)
Mar 13, 2019
3.630
3.680
3.560
3.640
826,921
+0.01(+0.28%)
Mar 12, 2019
3.550
3.700
3.500
3.630
1,829,064
+0.11(+3.12%)
Mar 11, 2019
3.390
3.570
3.380
3.520
1,146,701
+0.15(+4.45%)
Mar 08, 2019
3.730
3.730
3.230
3.370
4,506,600
-0.43(-11.32%)
Mar 07, 2019
3.830
3.880
3.770
3.800
833,209
-0.04(-1.04%)
Mar 06, 2019
3.810
3.900
3.770
3.840
1,202,157
-0.05(-1.29%)
Mar 05, 2019
3.800
3.900
3.760
3.890
1,946,338
+0.10(+2.64%)
Mar 04, 2019
3.780
3.960
3.745
3.790
1,888,112
+0.07(+1.88%)
Mar 01, 2019
3.640
3.800
3.580
3.720
1,701,600
+0.13(+3.62%)
Feb 28, 2019
3.800
3.800
3.520
3.590
1,853,931
-0.14(-3.75%)
Feb 27, 2019
3.730
3.780
3.650
3.730
1,988,290
+0.08(+2.19%)
Feb 26, 2019
3.520
3.720
3.520
3.650
1,798,267
+0.09(+2.53%)
Feb 25, 2019
3.300
3.570
3.290
3.560
1,803,088
+0.34(+10.56%)
Feb 22, 2019
3.210
3.260
3.180
3.220
546,500
+0.01(+0.31%)
Feb 21, 2019
3.210
3.260
3.140
3.210
520,943
+0.01(+0.31%)
Feb 20, 2019
3.240
3.252
3.180
3.200
421,008
-0.03(-0.93%)
Feb 19, 2019
3.200
3.300
3.180
3.230
589,518
+0.03(+0.94%)
Feb 15, 2019
3.120
3.220
3.110
3.200
486,700
+0.09(+2.89%)
Feb 14, 2019
3.130
3.170
3.090
3.110
362,969
-0.04(-1.27%)
Feb 13, 2019
3.180
3.230
3.130
3.150
316,707
-0.01(-0.32%)
Feb 12, 2019
3.190
3.240
3.125
3.160
387,723
-0.01(-0.32%)
Feb 11, 2019
3.120
3.190
3.100
3.170
458,400
+0.05(+1.60%)
Feb 08, 2019
3.160
3.165
3.050
3.120
668,000
-0.03(-0.95%)
Feb 07, 2019
3.270
3.320
3.150
3.150
651,268
-0.16(-4.83%)
Feb 06, 2019
3.240
3.350
3.240
3.310
793,100
+0.08(+2.48%)
Feb 05, 2019
3.070
3.290
3.070
3.230
1,059,002
+0.16(+5.21%)
Feb 04, 2019
3.070
3.120
3.045
3.070
492,237
+0.00(+0.00%)
Feb 01, 2019
3.010
3.080
2.990
3.070
535,400
+0.05(+1.66%)
Jan 31, 2019
2.970
3.050
2.970
3.020
452,242
+0.03(+1.00%)
Jan 30, 2019
3.010
3.060
2.950
2.990
538,601
-0.01(-0.33%)
Jan 29, 2019
3.000
3.025
2.960
3.000
345,546
+0.00(+0.00%)
Jan 28, 2019
3.070
3.070
2.930
3.000
549,663
-0.06(-1.96%)
Jan 25, 2019
3.050
3.090
3.020
3.060
501,000
+0.04(+1.32%)
Jan 24, 2019
2.960
3.030
2.950
3.020
400,247
+0.05(+1.68%)
Jan 23, 2019
3.000
3.040
2.900
2.970
542,960
-0.03(-1.00%)
Jan 22, 2019
3.050
3.076
2.930
3.000
618,407
-0.07(-2.28%)
Jan 18, 2019
3.030
3.080
2.990
3.070
460,700
+0.05(+1.66%)
Jan 17, 2019
3.010
3.080
3.000
3.020
482,877
+0.01(+0.33%)
Jan 16, 2019
3.080
3.120
2.990
3.010
429,241
-0.06(-1.95%)
Jan 15, 2019
3.030
3.090
2.960
3.070
679,597
+0.05(+1.66%)
Jan 14, 2019
3.090
3.120
3.010
3.020
775,677
-0.09(-2.89%)
Jan 11, 2019
3.100
3.150
3.060
3.110
433,400
-0.02(-0.64%)
Jan 10, 2019
3.110
3.180
3.070
3.130
618,742
-0.01(-0.32%)
Jan 09, 2019
3.160
3.200
3.130
3.140
736,859
+0.00(+0.00%)
Jan 08, 2019
3.100
3.160
3.040
3.140
1,061,941
+0.08(+2.61%)
Jan 07, 2019
2.970
3.112
2.959
3.060
1,059,759
+0.13(+4.44%)
Jan 04, 2019
2.800
2.945
2.795
2.930
972,000
+0.18(+6.55%)
Jan 03, 2019
2.820
2.877
2.720
2.750
952,338
-0.09(-3.17%)
Jan 02, 2019
2.740
2.870
2.710
2.840
989,613
+0.12(+4.41%)
Dec 31, 2018
2.640
2.750
2.630
2.720
1,252,600
+0.09(+3.42%)
Dec 28, 2018
2.630
2.690
2.530
2.630
877,400
+0.01(+0.38%)
Dec 27, 2018
2.700
2.715
2.530
2.620
1,420,564
-0.15(-5.42%)
Dec 26, 2018
2.650
2.780
2.580
2.770
1,054,239
+0.14(+5.32%)
Dec 24, 2018
2.650
2.700
2.580
2.630
577,700
-0.06(-2.23%)
Dec 21, 2018
2.720
2.810
2.535
2.690
2,832,000
-0.03(-1.10%)
Dec 20, 2018
2.830
2.870
2.600
2.720
1,858,141
-0.10(-3.55%)
Dec 19, 2018
2.880
2.920
2.770
2.820
1,030,901
-0.06(-2.08%)
Dec 18, 2018
2.900
3.010
2.850
2.880
1,135,860
+0.00(+0.00%)
Dec 17, 2018
3.020
3.090
2.870
2.880
1,307,667
-0.14(-4.64%)
Dec 14, 2018
3.080
3.150
3.000
3.020
1,023,800
-0.09(-2.89%)
Dec 13, 2018
3.220
3.240
3.050
3.110
892,050
-0.08(-2.51%)
Dec 12, 2018
3.200
3.290
3.180
3.190
631,549
+0.04(+1.27%)
Dec 11, 2018
3.230
3.270
3.110
3.150
585,844
-0.03(-0.94%)
Dec 10, 2018
3.160
3.190
3.090
3.180
934,989
+0.00(+0.00%)
Dec 07, 2018
3.390
3.390
3.160
3.180
1,286,800
-0.21(-6.19%)
Dec 06, 2018
3.350
3.425
3.305
3.390
1,207,017
-0.02(-0.59%)
Dec 04, 2018
3.620
3.650
3.390
3.410
1,272,800
-0.24(-6.58%)
Dec 03, 2018
3.670
3.670
3.570
3.650
1,043,507
+0.04(+1.11%)
Nov 30, 2018
3.510
3.700
3.470
3.610
3,680,700
+0.12(+3.44%)
Nov 29, 2018
3.510
3.580
3.440
3.490
915,700
-0.02(-0.57%)
Nov 28, 2018
3.320
3.510
3.240
3.510
1,443,371
+0.17(+5.09%)
Nov 27, 2018
3.370
3.420
3.270
3.340
1,369,640
-0.04(-1.18%)
Nov 26, 2018
3.400
3.440
3.330
3.380
614,974
+0.01(+0.30%)
Nov 23, 2018
3.300
3.420
3.280
3.370
411,400
+0.05(+1.51%)
Nov 21, 2018
3.320
3.320
3.320
0
+0.07(+2.15%)
Nov 20, 2018
3.260
3.295
3.170
3.250
991,366
-0.05(-1.52%)
Nov 19, 2018
3.380
3.400
3.240
3.300
855,728
-0.08(-2.37%)
Nov 16, 2018
3.400
3.410
3.300
3.380
856,800
-0.02(-0.59%)
Nov 15, 2018
3.310
3.420
3.310
3.400
626,088
+0.05(+1.49%)
Nov 14, 2018
3.350
3.410
3.280
3.350
1,160,870
+0.03(+0.90%)
Nov 13, 2018
3.390
3.480
3.320
3.320
961,258
-0.04(-1.19%)
Nov 12, 2018
3.650
3.679
3.300
3.360
1,726,149
-0.28(-7.69%)
Nov 09, 2018
3.610
3.680
3.550
3.640
1,243,700
+0.03(+0.83%)
Nov 08, 2018
3.520
3.650
3.520
3.610
1,147,241
+0.07(+1.98%)
Nov 07, 2018
3.650
3.670
3.510
3.540
1,490,591
-0.07(-1.94%)
Nov 06, 2018
3.550
3.780
3.430
3.610
2,398,978
+0.12(+3.44%)
Nov 05, 2018
3.490
3.550
3.390
3.490
1,227,914
+0.01(+0.29%)
Nov 02, 2018
3.450
3.485
3.340
3.480
1,351,200
+0.09(+2.65%)
Nov 01, 2018
2.990
3.460
2.978
3.390
2,360,834
+0.40(+13.38%)
Oct 31, 2018
3.100
3.150
2.960
2.990
1,597,325
-0.13(-4.17%)
Oct 30, 2018
3.200
3.270
3.080
3.120
758,118
-0.07(-2.19%)
Oct 29, 2018
3.230
3.275
3.130
3.190
1,167,232
+0.01(+0.31%)
Oct 26, 2018
3.180
3.245
3.070
3.180
1,009,000
-0.05(-1.55%)
Oct 25, 2018
3.210
3.270
3.160
3.230
826,556
+0.03(+0.94%)
Oct 24, 2018
3.330
3.410
3.190
3.200
1,395,936
-0.15(-4.48%)
Oct 23, 2018
3.310
3.400
3.260
3.350
917,190
-0.05(-1.47%)
Oct 22, 2018
3.370
3.410
3.230
3.400
1,313,161
+0.06(+1.80%)
Oct 19, 2018
3.430
3.500
3.330
3.340
854,500
-0.09(-2.62%)
Oct 18, 2018
3.560
3.570
3.360
3.430
1,873,371
-0.13(-3.65%)
Oct 17, 2018
3.510
3.600
3.430
3.560
1,354,443
+0.03(+0.85%)
Oct 16, 2018
3.340
3.550
3.330
3.530
1,057,313
+0.20(+6.01%)
Oct 15, 2018
3.330
3.360
3.240
3.330
768,185
-0.03(-0.89%)
Oct 12, 2018
3.510
3.550
3.300
3.360
1,414,900
-0.04(-1.18%)
Oct 11, 2018
3.360
3.580
3.360
3.400
1,628,557
+0.03(+0.89%)
Oct 10, 2018
3.620
3.670
3.320
3.370
3,534,121
-0.27(-7.42%)
Oct 09, 2018
3.700
3.830
3.610
3.640
1,828,662
-0.10(-2.67%)
Oct 08, 2018
3.810
3.840
3.690
3.740
1,031,306
-0.06(-1.58%)
Oct 05, 2018
3.740
3.860
3.670
3.800
1,598,000
+0.02(+0.53%)
Oct 04, 2018
3.780
3.820
3.700
3.780
1,341,595
+0.00(+0.00%)
Oct 03, 2018
3.750
3.870
3.650
3.780
3,685,093
+0.01(+0.27%)
Oct 02, 2018
3.260
3.930
3.230
3.770
11,307,475
+0.51(+15.64%)
Oct 01, 2018
3.610
3.640
3.210
3.260
6,452,542
-0.10(-2.98%)
Sep 28, 2018
3.350
3.460
3.325
3.360
1,708,700
+0.00(+0.00%)
Sep 27, 2018
3.370
3.430
3.270
3.360
1,340,955
+0.01(+0.30%)
Sep 26, 2018
3.450
3.470
3.220
3.350
2,090,966
-0.07(-2.05%)
Sep 25, 2018
3.370
3.560
3.340
3.420
2,759,116
+0.12(+3.64%)
Sep 24, 2018
3.240
3.320
3.200
3.300
989,549
+0.04(+1.23%)
Sep 21, 2018
3.370
3.405
3.240
3.260
2,542,200
-0.11(-3.26%)
Sep 20, 2018
3.350
3.400
3.300
3.370
712,716
+0.07(+2.12%)
Sep 19, 2018
3.380
3.440
3.260
3.300
935,475
-0.06(-1.79%)
Sep 18, 2018
3.220
3.390
3.180
3.360
1,163,092
+0.21(+6.67%)
Sep 17, 2018
3.220
3.250
3.140
3.150
1,014,206
-0.06(-1.87%)
Sep 14, 2018
3.160
3.250
3.120
3.210
711,400
+0.04(+1.26%)
Sep 13, 2018
3.300
3.320
3.100
3.170
872,135
-0.11(-3.35%)
Sep 12, 2018
3.250
3.310
3.080
3.280
2,251,878
+0.00(+0.00%)
Sep 11, 2018
3.370
3.410
3.260
3.280
1,088,950
-0.10(-2.96%)
Sep 10, 2018
3.410
3.440
3.330
3.380
738,895
-0.01(-0.29%)
Sep 07, 2018
3.350
3.460
3.300
3.390
831,800
+0.00(+0.00%)
Sep 06, 2018
3.500
3.520
3.370
3.390
1,068,524
-0.10(-2.87%)
Sep 05, 2018
3.500
3.530
3.460
3.490
1,196,100
-0.01(-0.29%)
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.