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
Arcturus Therapeutics Holdings Inc
(NQ:
ARCT
)
30.50
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 (%)
Jul 31, 2018
8.050
8.139
7.844
7.980
13,101
-0.06(-0.75%)
Jul 30, 2018
8.206
8.206
7.840
8.040
9,350
+0.13(+1.64%)
Jul 27, 2018
8.120
8.120
7.810
7.910
9,000
-0.09(-1.12%)
Jul 26, 2018
8.389
8.400
7.926
8.000
11,403
-0.32(-3.85%)
Jul 25, 2018
8.479
8.479
8.040
8.320
19,267
+0.16(+1.96%)
Jul 24, 2018
8.230
8.270
8.084
8.160
16,081
-0.14(-1.69%)
Jul 23, 2018
8.470
8.660
8.225
8.300
10,206
-0.04(-0.48%)
Jul 20, 2018
8.460
8.460
8.280
8.340
4,602
-0.15(-1.77%)
Jul 19, 2018
8.350
8.500
8.350
8.490
15,477
+0.13(+1.56%)
Jul 18, 2018
8.500
8.500
8.360
8.360
2,499
-0.13(-1.53%)
Jul 17, 2018
8.470
8.500
8.340
8.490
7,584
+0.18(+2.17%)
Jul 16, 2018
8.640
8.870
8.200
8.310
20,629
-0.45(-5.14%)
Jul 13, 2018
8.750
8.800
7.990
8.760
44,276
+0.36(+4.29%)
Jul 12, 2018
8.340
7.817
8.400
36,659
+0.06(+0.72%)
Jul 11, 2018
8.857
8.920
8.340
8.340
19,848
-0.05(-0.59%)
Jul 10, 2018
8.697
8.697
8.330
8.390
21,734
-0.45(-5.09%)
Jul 09, 2018
9.000
9.190
8.710
8.840
40,307
-0.17(-1.89%)
Jul 06, 2018
9.230
9.230
8.700
9.010
13,875
-0.03(-0.33%)
Jul 05, 2018
9.220
9.330
8.990
9.040
25,741
+0.04(+0.44%)
Jul 03, 2018
9.000
9.000
9.000
0
+0.34(+3.93%)
Jul 02, 2018
8.780
8.909
8.410
8.660
30,947
+0.18(+2.12%)
Jun 29, 2018
8.760
8.760
8.440
8.480
11,390
-0.32(-3.64%)
Jun 28, 2018
9.105
9.105
8.400
8.800
56,946
-0.35(-3.83%)
Jun 27, 2018
9.440
9.440
9.060
9.150
22,000
-0.22(-2.35%)
Jun 26, 2018
9.100
9.450
9.010
9.370
35,538
+0.25(+2.74%)
Jun 25, 2018
9.330
9.330
8.850
9.120
24,320
-0.28(-2.98%)
Jun 22, 2018
8.990
9.400
8.600
9.400
103,513
+0.42(+4.68%)
Jun 21, 2018
8.851
9.560
8.851
8.980
64,036
-0.18(-1.97%)
Jun 20, 2018
8.930
9.400
8.778
9.160
59,467
+0.34(+3.81%)
Jun 19, 2018
9.050
9.067
8.410
8.823
32,606
-0.24(-2.61%)
Jun 18, 2018
9.300
9.400
8.690
9.060
57,743
-0.19(-2.05%)
Jun 15, 2018
8.595
8.595
9.250
59,592
+0.65(+7.62%)
Jun 14, 2018
8.440
8.950
8.260
8.595
44,166
+0.17(+1.96%)
Jun 13, 2018
8.220
8.474
8.205
8.430
23,176
+0.28(+3.44%)
Jun 12, 2018
8.400
8.770
8.030
8.150
59,675
-0.34(-4.00%)
Jun 11, 2018
7.760
8.540
7.670
8.490
93,528
+0.98(+13.05%)
Jun 08, 2018
7.260
7.550
7.050
7.510
39,049
+0.26(+3.59%)
Jun 07, 2018
7.070
7.577
7.060
7.250
47,918
+0.23(+3.28%)
Jun 06, 2018
6.740
7.250
6.740
7.020
40,851
+0.23(+3.39%)
Jun 05, 2018
6.240
6.790
6.240
6.790
57,766
+0.51(+8.12%)
Jun 04, 2018
5.819
6.430
5.748
6.280
83,660
+0.65(+11.55%)
Jun 01, 2018
6.010
6.010
5.570
5.630
37,655
-0.29(-4.90%)
May 31, 2018
6.980
6.980
5.920
5.920
254,906
-0.42(-6.62%)
May 30, 2018
6.340
6.620
6.300
6.340
17,420
+0.00(+0.00%)
May 29, 2018
6.120
6.950
6.120
6.340
89,281
+0.24(+3.93%)
May 25, 2018
6.100
6.100
6.100
0
-0.10(-1.67%)
May 24, 2018
6.710
6.740
6.180
6.204
29,215
-0.49(-7.27%)
May 23, 2018
7.040
7.430
6.660
6.690
31,374
-0.31(-4.43%)
May 22, 2018
6.070
7.000
6.070
7.000
110,666
+0.97(+16.09%)
May 21, 2018
6.041
6.250
6.030
6.030
10,623
-0.06(-0.99%)
May 18, 2018
6.170
6.197
6.020
6.090
10,657
-0.08(-1.30%)
May 17, 2018
5.930
6.350
5.920
6.170
20,892
+0.24(+4.05%)
May 16, 2018
5.640
5.950
5.640
5.930
23,964
+0.24(+4.22%)
May 15, 2018
5.560
5.735
5.510
5.690
28,997
+0.09(+1.61%)
May 14, 2018
5.732
5.732
5.570
5.600
9,458
-0.09(-1.58%)
May 11, 2018
5.590
5.780
5.561
5.690
7,680
+0.14(+2.52%)
May 10, 2018
5.710
5.810
5.500
5.550
227,076
-0.20(-3.48%)
May 09, 2018
5.550
5.770
5.520
5.750
14,241
+0.27(+4.93%)
May 08, 2018
5.480
5.851
5.307
5.480
10,438
+0.01(+0.18%)
May 07, 2018
5.770
5.770
5.340
5.470
12,421
-0.25(-4.37%)
May 04, 2018
5.784
5.968
5.720
5.720
5,670
-0.14(-2.39%)
May 03, 2018
5.580
5.880
5.543
5.860
57,002
+0.27(+4.83%)
May 02, 2018
5.100
5.600
5.080
5.590
21,786
+0.59(+11.80%)
May 01, 2018
5.470
5.470
4.940
5.000
8,065
-0.13(-2.53%)
Apr 30, 2018
5.120
5.187
5.090
5.130
13,640
+0.07(+1.38%)
Apr 27, 2018
4.930
5.125
4.930
5.060
29,458
+0.15(+3.05%)
Apr 26, 2018
5.150
5.230
4.900
4.910
17,872
-0.19(-3.73%)
Apr 25, 2018
5.320
5.330
5.090
5.100
46,332
-0.10(-1.92%)
Apr 24, 2018
5.160
5.380
5.120
5.200
28,405
+0.09(+1.76%)
Apr 23, 2018
5.190
5.370
5.110
5.110
68,185
-0.06(-1.16%)
Apr 20, 2018
5.590
5.671
5.120
5.170
20,004
-0.48(-8.50%)
Apr 19, 2018
5.690
5.690
5.520
5.650
12,547
-0.05(-0.88%)
Apr 18, 2018
5.550
5.820
5.330
5.700
39,464
+0.28(+5.17%)
Apr 17, 2018
5.300
5.500
5.250
5.420
14,755
+0.13(+2.46%)
Apr 16, 2018
5.485
5.550
5.110
5.290
30,466
-0.11(-2.04%)
Apr 13, 2018
5.360
5.476
5.120
5.400
14,438
+0.02(+0.37%)
Apr 12, 2018
5.350
5.810
5.350
5.380
21,862
+0.09(+1.70%)
Apr 11, 2018
5.140
5.570
5.130
5.290
42,361
+0.05(+0.95%)
Apr 10, 2018
5.430
5.730
5.180
5.240
37,317
-0.17(-3.14%)
Apr 09, 2018
5.200
5.460
5.050
5.410
26,419
+0.28(+5.46%)
Apr 06, 2018
5.320
5.320
5.000
5.130
11,666
-0.10(-1.91%)
Apr 05, 2018
5.245
5.438
5.230
5.230
14,060
+0.05(+0.97%)
Apr 04, 2018
5.320
5.485
5.180
5.180
25,673
-0.16(-3.00%)
Apr 03, 2018
5.240
5.568
5.120
5.340
38,640
+0.18(+3.49%)
Apr 02, 2018
5.477
5.550
5.060
5.160
38,890
-0.34(-6.18%)
Mar 29, 2018
5.500
5.500
5.500
0
-0.11(-1.96%)
Mar 28, 2018
5.930
5.930
5.060
5.610
29,879
+0.10(+1.81%)
Mar 27, 2018
5.650
5.700
5.220
5.510
28,767
-0.20(-3.50%)
Mar 26, 2018
5.760
5.930
5.600
5.710
32,920
-0.05(-0.87%)
Mar 23, 2018
5.650
5.760
5.520
5.760
27,557
+0.09(+1.59%)
Mar 22, 2018
5.950
5.950
5.600
5.670
10,865
-0.30(-5.03%)
Mar 21, 2018
5.740
5.970
5.550
5.970
36,397
+0.28(+4.92%)
Mar 20, 2018
5.850
5.870
5.630
5.690
51,949
-0.07(-1.22%)
Mar 19, 2018
5.980
6.020
5.671
5.760
48,272
-0.23(-3.84%)
Mar 16, 2018
6.030
6.200
5.990
5.990
31,004
-0.02(-0.33%)
Mar 15, 2018
6.020
6.220
5.940
6.010
52,237
+0.03(+0.50%)
Mar 14, 2018
5.949
6.165
5.920
5.980
55,905
+0.04(+0.67%)
Mar 13, 2018
5.950
6.210
5.800
5.940
127,959
+0.03(+0.51%)
Mar 12, 2018
5.650
6.535
5.560
5.910
153,622
+0.23(+4.05%)
Mar 09, 2018
5.830
5.830
5.370
5.680
22,163
-0.17(-2.91%)
Mar 08, 2018
5.490
5.865
5.490
5.850
60,278
+0.21(+3.72%)
Mar 07, 2018
5.870
5.870
5.400
5.640
20,780
-0.02(-0.35%)
Mar 06, 2018
5.780
5.890
5.551
5.660
29,713
-0.10(-1.74%)
Mar 05, 2018
5.540
5.865
5.420
5.760
47,429
+0.17(+3.04%)
Mar 02, 2018
5.500
5.700
5.400
5.590
16,500
+0.06(+1.08%)
Mar 01, 2018
5.572
5.690
5.310
5.530
14,299
-0.07(-1.25%)
Feb 28, 2018
5.150
5.608
5.150
5.600
31,037
-0.02(-0.36%)
Feb 27, 2018
5.500
5.730
5.120
5.620
115,968
-0.08(-1.40%)
Feb 26, 2018
5.800
5.800
5.661
5.700
31,711
+0.02(+0.35%)
Feb 23, 2018
5.596
5.850
5.500
5.680
104,112
+0.14(+2.53%)
Feb 22, 2018
5.310
5.780
5.310
5.540
44,281
-0.04(-0.72%)
Feb 21, 2018
5.530
5.720
5.270
5.580
15,052
-0.01(-0.18%)
Feb 20, 2018
5.790
5.910
5.550
5.590
33,626
-0.18(-3.12%)
Feb 16, 2018
5.770
5.770
5.770
0
+0.25(+4.53%)
Feb 15, 2018
5.559
5.570
5.130
5.520
65,021
-0.01(-0.18%)
Feb 14, 2018
5.353
5.530
5.266
5.530
15,971
+0.23(+4.34%)
Feb 13, 2018
5.510
5.630
4.780
5.300
133,005
-0.35(-6.19%)
Feb 12, 2018
5.390
5.705
5.185
5.650
56,169
+0.28(+5.21%)
Feb 09, 2018
5.910
5.910
4.790
5.370
128,915
-0.56(-9.38%)
Feb 08, 2018
6.400
6.990
5.810
5.926
112,442
-0.47(-7.41%)
Feb 07, 2018
6.340
6.870
6.100
6.400
149,440
-0.47(-6.84%)
Feb 06, 2018
6.900
7.000
6.395
6.870
78,897
-0.08(-1.15%)
Feb 05, 2018
5.980
7.210
5.980
6.950
90,194
+1.02(+17.20%)
Feb 02, 2018
7.000
7.150
5.780
5.930
181,210
-1.38(-18.88%)
Feb 01, 2018
7.660
7.690
7.140
7.310
93,365
-0.45(-5.80%)
Jan 31, 2018
8.060
8.135
7.550
7.760
74,601
-0.24(-3.00%)
Jan 30, 2018
8.750
8.750
7.960
8.000
134,152
-0.86(-9.71%)
Jan 29, 2018
8.950
8.980
8.660
8.860
35,816
+0.00(+0.00%)
Jan 26, 2018
8.830
9.170
8.700
8.860
33,254
+0.12(+1.43%)
Jan 25, 2018
8.990
9.040
8.660
8.735
22,981
-0.36(-3.91%)
Jan 24, 2018
9.420
9.490
8.530
9.090
83,507
-0.27(-2.88%)
Jan 23, 2018
9.370
10.15
9.239
9.360
175,519
-0.01(-0.11%)
Jan 22, 2018
9.360
9.400
9.250
9.370
48,734
+0.22(+2.40%)
Jan 19, 2018
9.300
9.460
9.090
9.150
13,972
-0.15(-1.61%)
Jan 18, 2018
9.550
9.580
9.210
9.300
22,699
-0.26(-2.72%)
Jan 17, 2018
9.390
9.840
9.250
9.560
117,459
+0.44(+4.82%)
Jan 16, 2018
9.070
9.270
9.010
9.120
26,159
+0.05(+0.55%)
Jan 12, 2018
9.070
9.070
9.070
0
+0.01(+0.11%)
Jan 11, 2018
9.500
9.900
8.840
9.060
68,286
-0.45(-4.73%)
Jan 10, 2018
9.744
8.860
9.510
58,844
+0.23(+2.48%)
Jan 09, 2018
9.700
10.43
9.050
9.280
132,688
-0.32(-3.33%)
Jan 08, 2018
9.360
10.45
9.000
9.600
224,156
+0.13(+1.37%)
Jan 05, 2018
9.480
9.830
9.000
9.470
75,588
-0.01(-0.10%)
Jan 04, 2018
8.300
9.350
8.195
9.480
263,665
+1.67(+21.38%)
Jan 03, 2018
8.100
8.100
7.700
7.810
24,803
-0.18(-2.25%)
Jan 02, 2018
8.000
8.100
7.880
7.990
27,573
+0.04(+0.50%)
Dec 29, 2017
7.950
7.950
7.950
0
-0.18(-2.21%)
Dec 28, 2017
8.150
8.239
8.010
8.130
56,704
-0.10(-1.22%)
Dec 27, 2017
8.000
8.250
8.000
8.230
28,508
+0.18(+2.24%)
Dec 26, 2017
8.260
8.290
8.000
8.050
25,625
-0.27(-3.25%)
Dec 22, 2017
8.360
8.380
8.220
8.320
21,542
-0.10(-1.19%)
Dec 21, 2017
8.430
8.490
8.370
8.420
6,051
-0.06(-0.71%)
Dec 20, 2017
8.260
8.480
8.120
8.480
20,700
+0.25(+3.04%)
Dec 19, 2017
8.400
8.400
8.120
8.230
19,659
-0.10(-1.20%)
Dec 18, 2017
8.170
8.660
8.170
8.330
26,386
+0.14(+1.71%)
Dec 15, 2017
8.683
8.683
8.190
8.190
21,617
-0.32(-3.76%)
Dec 14, 2017
8.830
8.830
8.330
8.510
20,524
-0.39(-4.38%)
Dec 13, 2017
8.330
8.900
8.240
8.900
39,195
+0.42(+4.95%)
Dec 12, 2017
8.430
8.560
8.210
8.480
44,341
-0.08(-0.93%)
Dec 11, 2017
8.690
8.780
8.531
8.560
13,192
-0.19(-2.17%)
Dec 08, 2017
8.670
8.800
8.560
8.750
4,374
+0.19(+2.22%)
Dec 07, 2017
8.480
8.770
8.400
8.560
10,112
+0.01(+0.12%)
Dec 06, 2017
8.770
8.825
8.503
8.550
10,368
-0.30(-3.39%)
Dec 05, 2017
8.930
9.180
8.760
8.850
16,108
-0.16(-1.78%)
Dec 04, 2017
9.180
9.180
9.180
9.010
21,271
-0.16(-1.74%)
Dec 01, 2017
9.020
9.200
8.950
9.170
61,722
+0.35(+3.97%)
Nov 30, 2017
9.010
9.300
8.820
8.820
19,471
-0.29(-3.18%)
Nov 29, 2017
8.970
9.430
8.720
9.110
119,683
+0.40(+4.59%)
Nov 28, 2017
8.700
8.970
8.411
8.710
35,856
+0.07(+0.81%)
Nov 27, 2017
8.900
9.020
8.530
8.640
53,483
-0.37(-4.11%)
Nov 24, 2017
9.280
9.300
8.914
9.010
27,095
-0.09(-0.99%)
Nov 22, 2017
9.030
9.470
8.810
9.100
33,825
+0.23(+2.59%)
Nov 21, 2017
8.810
9.150
8.650
8.870
59,724
+0.07(+0.80%)
Nov 20, 2017
9.720
9.950
8.730
8.800
80,575
-1.21(-12.09%)
Nov 17, 2017
10.21
10.38
9.290
10.01
98,345
-0.29(-2.82%)
Nov 16, 2017
10.06
10.90
10.02
10.30
53,770
+0.08(+0.78%)
Nov 15, 2017
9.800
11.48
9.800
10.22
158,206
+0.42(+4.29%)
Nov 14, 2017
10.01
10.08
9.450
9.800
16,357
-0.28(-2.78%)
Nov 13, 2017
9.730
10.36
9.730
10.08
33,721
+0.35(+3.60%)
Nov 10, 2017
9.380
9.940
9.100
9.730
75,721
+0.35(+3.73%)
Nov 09, 2017
9.310
9.800
9.100
9.380
31,008
-0.07(-0.74%)
Nov 08, 2017
10.15
10.15
9.240
9.450
37,709
-0.63(-6.25%)
Nov 07, 2017
10.15
10.36
9.940
10.08
62,905
+0.00(+0.00%)
Nov 06, 2017
10.29
10.85
9.870
10.08
43,258
-0.21(-2.04%)
Nov 03, 2017
10.01
10.43
9.940
10.29
37,829
+0.28(+2.80%)
Nov 02, 2017
10.43
10.57
9.590
10.01
50,962
-0.42(-4.03%)
Nov 01, 2017
11.13
11.13
10.22
10.43
67,489
-0.56(-5.10%)
Oct 31, 2017
10.64
11.48
10.64
10.99
154,790
+0.35(+3.29%)
Oct 30, 2017
10.50
10.85
10.22
10.64
83,840
+0.14(+1.33%)
Oct 27, 2017
10.36
10.64
9.800
10.50
58,906
+0.07(+0.67%)
Oct 26, 2017
10.22
10.92
10.22
10.43
161,527
+0.35(+3.47%)
Oct 25, 2017
10.43
10.43
9.730
10.08
91,026
-0.49(-4.64%)
Oct 24, 2017
10.15
10.78
9.450
10.57
199,653
+0.35(+3.42%)
Oct 23, 2017
10.85
10.99
9.660
10.22
274,182
-0.91(-8.18%)
Oct 20, 2017
11.48
12.25
10.29
11.13
746,823
+0.56(+5.30%)
Oct 19, 2017
12.04
15.19
10.57
10.57
4,703,407
+1.68(+18.90%)
Oct 18, 2017
8.680
9.800
8.540
8.890
342,584
+0.28(+3.25%)
Oct 17, 2017
7.980
8.776
7.910
8.610
160,794
+0.56(+6.96%)
Oct 16, 2017
8.400
8.400
7.910
8.050
34,988
-0.42(-4.96%)
Oct 13, 2017
8.050
8.820
7.000
8.470
383,108
+0.28(+3.42%)
Oct 12, 2017
7.700
9.800
7.280
8.190
680,103
+0.52(+6.85%)
Oct 11, 2017
7.700
8.050
7.560
7.665
84,002
+0.04(+0.46%)
Oct 10, 2017
7.700
7.770
7.490
7.630
21,231
+0.00(+0.00%)
Oct 09, 2017
7.560
7.888
7.210
7.630
108,839
+0.28(+3.81%)
Oct 06, 2017
7.280
7.350
7.070
7.350
90,859
+0.28(+3.96%)
Oct 05, 2017
7.000
7.280
6.861
7.070
79,871
+0.14(+2.02%)
Oct 04, 2017
7.140
7.140
6.721
6.930
45,769
-0.15(-2.12%)
Oct 03, 2017
7.350
7.490
7.000
7.080
59,562
-0.27(-3.68%)
Oct 02, 2017
7.140
7.700
7.000
7.350
96,137
+0.28(+3.96%)
Sep 29, 2017
7.210
7.280
7.000
7.070
71,140
+0.00(+0.00%)
Sep 28, 2017
8.680
8.750
6.930
7.070
338,950
-0.70(-9.01%)
Sep 27, 2017
7.770
7.910
7.700
7.770
10,107
+0.00(+0.00%)
Sep 26, 2017
7.805
7.840
7.560
7.770
4,074
-0.07(-0.89%)
Sep 25, 2017
7.770
7.910
7.490
7.840
8,792
+0.00(+0.00%)
Sep 22, 2017
7.840
7.840
7.700
7.840
17,645
+0.14(+1.82%)
Sep 21, 2017
7.700
7.840
7.420
7.700
6,961
+0.14(+1.85%)
Sep 20, 2017
7.420
7.700
7.420
7.560
17,125
+0.14(+1.89%)
Sep 19, 2017
7.420
7.560
7.420
7.420
8,072
-0.07(-0.93%)
Sep 18, 2017
7.910
7.910
7.490
7.490
15,181
-0.35(-4.46%)
Sep 15, 2017
7.700
7.875
7.678
7.840
5,191
+0.14(+1.82%)
Sep 14, 2017
7.840
7.910
7.497
7.700
10,228
-0.14(-1.79%)
Sep 13, 2017
7.700
7.910
7.490
7.840
9,184
+0.07(+0.90%)
Sep 12, 2017
7.910
7.980
7.630
7.770
12,063
+0.00(+0.00%)
Sep 11, 2017
7.420
7.980
7.420
7.770
43,261
+0.31(+4.23%)
Sep 08, 2017
7.140
7.630
7.140
7.455
18,823
+0.32(+4.41%)
Sep 07, 2017
7.140
7.630
7.070
7.140
15,912
+0.07(+0.99%)
Sep 06, 2017
7.070
7.210
7.070
7.070
11,876
-0.14(-1.94%)
Sep 05, 2017
7.210
7.280
7.070
7.210
14,403
+0.00(+0.00%)
Sep 01, 2017
7.070
7.280
7.070
7.210
3,129
+0.00(+0.00%)
Aug 31, 2017
7.280
7.280
6.931
7.210
6,282
+0.14(+1.98%)
Aug 30, 2017
7.000
7.210
6.790
7.070
15,035
+0.00(+0.00%)
Aug 29, 2017
7.350
7.350
6.930
7.070
11,659
-0.14(-1.94%)
Aug 28, 2017
7.000
7.350
7.000
7.210
7,857
+0.07(+0.98%)
Aug 25, 2017
7.070
7.350
7.070
7.140
2,712
+0.00(+0.00%)
Aug 24, 2017
7.070
7.314
6.817
7.140
7,103
+0.07(+0.99%)
Aug 23, 2017
7.070
7.140
6.942
7.070
4,309
+0.00(+0.00%)
Aug 22, 2017
7.000
7.071
6.860
7.070
7,228
+0.07(+1.01%)
Aug 21, 2017
6.860
7.070
6.594
6.999
14,564
-0.14(-1.97%)
Aug 18, 2017
7.210
7.280
6.522
7.140
13,286
+0.00(+0.00%)
Aug 17, 2017
7.000
7.420
7.000
7.140
13,454
+0.07(+0.99%)
Aug 16, 2017
7.070
7.280
7.000
7.070
19,601
-0.07(-0.98%)
Aug 15, 2017
7.280
7.420
7.070
7.140
7,902
-0.18(-2.39%)
Aug 14, 2017
7.280
7.560
7.210
7.315
5,026
+0.04(+0.48%)
Aug 11, 2017
7.210
7.350
7.210
7.280
4,571
+0.07(+0.97%)
Aug 10, 2017
7.140
7.210
7.140
7.210
6,256
+0.07(+0.98%)
Aug 09, 2017
7.070
7.280
7.070
7.140
8,152
+0.00(+0.00%)
Aug 08, 2017
7.420
7.490
7.070
7.140
19,140
-0.42(-5.56%)
Aug 07, 2017
7.560
7.560
7.490
7.560
7,278
+0.00(+0.00%)
Aug 04, 2017
7.700
7.700
7.420
7.560
8,247
-0.07(-0.92%)
Aug 03, 2017
7.630
7.700
7.560
7.630
8,717
-0.07(-0.90%)
Aug 02, 2017
7.700
7.840
7.630
7.699
4,015
+0.03(+0.45%)
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.