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
Mesoblast Ltd ADR
(NQ:
MESO
)
7.910
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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 (%)
Dec 29, 2017
5.840
5.840
5.840
0
+0.01(+0.17%)
Dec 28, 2017
5.910
5.980
5.810
5.830
24,716
-0.17(-2.83%)
Dec 27, 2017
5.984
6.100
5.955
6.000
53,688
+0.10(+1.69%)
Dec 26, 2017
5.870
6.049
5.800
5.900
64,312
+0.06(+1.03%)
Dec 22, 2017
5.764
6.050
5.760
5.840
21,602
+0.10(+1.74%)
Dec 21, 2017
5.930
6.020
5.660
5.740
90,561
+0.09(+1.59%)
Dec 20, 2017
5.750
5.820
5.650
5.650
78,751
-0.07(-1.22%)
Dec 19, 2017
6.380
6.650
5.650
5.720
111,073
-0.60(-9.49%)
Dec 18, 2017
5.950
6.703
5.480
6.320
223,452
+0.84(+15.33%)
Dec 15, 2017
5.500
5.527
5.320
5.480
50,603
+0.09(+1.67%)
Dec 14, 2017
5.350
5.500
5.320
5.390
42,664
-0.07(-1.28%)
Dec 13, 2017
5.460
5.500
5.360
5.460
46,149
+0.08(+1.49%)
Dec 12, 2017
5.350
5.450
5.320
5.380
27,943
+0.06(+1.13%)
Dec 11, 2017
5.390
5.690
5.270
5.320
44,838
+0.02(+0.38%)
Dec 08, 2017
5.230
5.750
5.150
5.300
70,825
+0.07(+1.34%)
Dec 07, 2017
5.150
5.240
5.041
5.230
39,095
+0.09(+1.65%)
Dec 06, 2017
5.140
5.150
5.040
5.145
17,189
+0.05(+0.88%)
Dec 05, 2017
5.200
5.200
5.027
5.100
6,692
+0.04(+0.79%)
Dec 04, 2017
5.010
5.010
4.965
5.060
32,929
-0.11(-2.13%)
Dec 01, 2017
5.160
5.210
5.119
5.170
16,604
-0.05(-0.96%)
Nov 30, 2017
5.100
5.250
5.100
5.220
25,320
+0.26(+5.24%)
Nov 29, 2017
5.080
5.080
4.920
4.960
4,929
+0.02(+0.43%)
Nov 28, 2017
4.950
5.030
4.890
4.939
40,159
-0.15(-2.97%)
Nov 27, 2017
4.850
5.090
4.850
5.090
34,844
+0.17(+3.46%)
Nov 24, 2017
4.950
4.990
4.860
4.920
8,764
-0.08(-1.60%)
Nov 22, 2017
4.900
5.030
4.900
5.000
14,613
+0.01(+0.20%)
Nov 21, 2017
5.000
5.010
4.820
4.990
17,112
-0.06(-1.19%)
Nov 20, 2017
5.060
5.319
5.040
5.050
30,315
+0.02(+0.40%)
Nov 17, 2017
5.070
5.160
5.012
5.030
16,332
+0.12(+2.44%)
Nov 16, 2017
4.900
4.920
4.800
4.910
31,798
-0.09(-1.80%)
Nov 15, 2017
5.300
5.300
4.900
5.000
79,737
-0.40(-7.42%)
Nov 14, 2017
5.410
5.450
5.400
5.401
17,902
+0.05(+0.95%)
Nov 13, 2017
5.251
5.555
5.251
5.350
38,529
+0.11(+2.10%)
Nov 10, 2017
4.950
5.478
4.900
5.240
64,212
+0.23(+4.59%)
Nov 09, 2017
4.950
5.050
4.900
5.010
24,128
+0.01(+0.20%)
Nov 08, 2017
4.970
5.000
4.796
5.000
48,133
+0.00(+0.00%)
Nov 07, 2017
4.910
5.010
4.910
5.000
8,128
+0.01(+0.20%)
Nov 06, 2017
5.050
5.090
4.890
4.990
22,099
-0.14(-2.73%)
Nov 03, 2017
5.170
5.210
5.100
5.130
37,885
-0.17(-3.21%)
Nov 02, 2017
5.380
5.408
5.270
5.300
27,499
-0.07(-1.30%)
Nov 01, 2017
5.210
5.372
5.210
5.370
38,515
+0.17(+3.27%)
Oct 31, 2017
5.210
5.220
5.160
5.200
9,366
-0.08(-1.52%)
Oct 30, 2017
5.390
5.400
5.170
5.280
18,930
-0.15(-2.76%)
Oct 27, 2017
5.440
5.600
5.390
5.430
25,488
-0.07(-1.27%)
Oct 26, 2017
5.640
5.640
5.440
5.500
36,548
-0.22(-3.85%)
Oct 25, 2017
5.970
5.970
5.609
5.720
44,749
-0.52(-8.33%)
Oct 24, 2017
6.590
6.590
6.060
6.240
27,878
-0.40(-6.02%)
Oct 23, 2017
6.440
6.660
6.440
6.640
24,577
+0.10(+1.53%)
Oct 20, 2017
6.600
6.670
6.461
6.540
10,102
-0.20(-2.97%)
Oct 19, 2017
6.720
6.800
6.655
6.740
8,005
-0.07(-1.03%)
Oct 18, 2017
6.710
6.810
6.700
6.810
21,915
-0.06(-0.87%)
Oct 17, 2017
7.040
7.040
6.800
6.870
14,462
-0.24(-3.38%)
Oct 16, 2017
7.138
7.250
7.060
7.110
23,541
-0.12(-1.66%)
Oct 13, 2017
7.200
7.450
7.200
7.230
59,196
+0.15(+2.12%)
Oct 12, 2017
6.900
7.154
6.900
7.080
50,017
+0.31(+4.58%)
Oct 11, 2017
6.640
6.770
6.530
6.770
27,285
+0.06(+0.92%)
Oct 10, 2017
6.400
6.750
6.400
6.708
46,742
+0.62(+10.15%)
Oct 09, 2017
6.110
6.113
5.860
6.090
48,541
-0.06(-0.98%)
Oct 06, 2017
6.340
6.340
5.993
6.150
48,777
-0.30(-4.65%)
Oct 05, 2017
5.950
6.450
5.950
6.450
49,317
+0.43(+7.16%)
Oct 04, 2017
6.000
6.090
5.910
6.019
47,290
+0.25(+4.32%)
Oct 03, 2017
5.730
5.900
5.650
5.770
46,062
-0.03(-0.52%)
Oct 02, 2017
5.520
5.880
5.500
5.800
75,537
+0.32(+5.84%)
Sep 29, 2017
5.459
5.480
5.422
5.480
10,171
+0.04(+0.74%)
Sep 28, 2017
5.330
5.456
5.320
5.440
13,227
-0.07(-1.27%)
Sep 27, 2017
5.410
5.520
5.330
5.510
28,927
+0.09(+1.66%)
Sep 26, 2017
5.510
5.510
5.310
5.420
414,925
-0.17(-3.04%)
Sep 25, 2017
5.430
5.620
5.430
5.590
32,177
+0.12(+2.19%)
Sep 22, 2017
5.396
5.510
5.370
5.470
5,302
+0.01(+0.18%)
Sep 21, 2017
5.450
5.470
5.400
5.460
8,323
+0.01(+0.18%)
Sep 20, 2017
5.400
5.622
5.352
5.450
30,738
-0.01(-0.18%)
Sep 19, 2017
5.573
5.573
5.375
5.460
9,308
+0.06(+1.11%)
Sep 18, 2017
5.481
5.539
5.290
5.400
21,492
-0.10(-1.82%)
Sep 15, 2017
5.460
5.530
5.420
5.500
15,657
-0.05(-0.90%)
Sep 14, 2017
5.620
5.660
5.390
5.550
14,264
-0.07(-1.25%)
Sep 13, 2017
5.620
5.620
5.420
5.620
19,053
-0.05(-0.88%)
Sep 12, 2017
5.780
5.780
5.620
5.670
27,502
-0.19(-3.24%)
Sep 11, 2017
5.880
5.949
5.720
5.860
34,624
-0.02(-0.39%)
Sep 08, 2017
6.150
6.150
5.883
5.883
23,453
-0.24(-3.88%)
Sep 07, 2017
6.200
6.220
6.000
6.120
52,386
-0.25(-3.92%)
Sep 06, 2017
6.150
6.370
6.150
6.370
73,699
+0.21(+3.41%)
Sep 05, 2017
6.299
6.132
6.160
29,049
+0.16(+2.67%)
Sep 01, 2017
6.396
6.550
5.910
6.000
113,923
+0.09(+1.52%)
Aug 31, 2017
5.830
6.255
5.600
5.910
179,647
-0.33(-5.29%)
Aug 30, 2017
6.020
6.530
5.930
6.240
116,888
-0.15(-2.35%)
Aug 29, 2017
6.100
6.400
5.640
6.390
96,375
-0.10(-1.54%)
Aug 24, 2017
6.490
6.490
6.490
0
-0.20(-2.99%)
Aug 23, 2017
6.700
6.710
6.550
6.690
29,991
-0.05(-0.74%)
Aug 22, 2017
6.770
6.770
6.611
6.740
17,302
-0.15(-2.18%)
Aug 21, 2017
7.190
7.190
6.760
6.890
11,015
-0.41(-5.62%)
Aug 18, 2017
7.340
7.340
7.190
7.300
6,909
-0.11(-1.48%)
Aug 17, 2017
7.262
7.460
7.262
7.410
9,977
+0.19(+2.63%)
Aug 16, 2017
7.050
7.315
7.050
7.220
20,351
+0.23(+3.29%)
Aug 15, 2017
7.060
7.060
6.990
6.990
510
-0.07(-0.99%)
Aug 14, 2017
7.110
7.130
7.070
7.060
9,041
-0.07(-0.98%)
Aug 11, 2017
7.250
7.250
7.080
7.130
9,627
-0.07(-0.97%)
Aug 10, 2017
6.830
7.200
6.830
7.200
10,840
+0.21(+3.00%)
Aug 09, 2017
6.620
6.990
6.620
6.990
8,669
+0.35(+5.27%)
Aug 08, 2017
6.770
6.770
6.600
6.640
6,850
-0.18(-2.64%)
Aug 07, 2017
6.560
6.820
6.560
6.820
5,208
+0.26(+3.96%)
Aug 04, 2017
6.950
6.514
6.560
43,695
-0.39(-5.61%)
Aug 03, 2017
7.000
7.000
6.950
6.950
12,329
-0.05(-0.71%)
Aug 02, 2017
7.040
7.050
7.000
7.000
11,655
+0.05(+0.72%)
Aug 01, 2017
6.950
6.978
6.950
6.950
3,029
-0.01(-0.14%)
Jul 31, 2017
7.000
7.030
6.940
6.960
4,112
-0.10(-1.42%)
Jul 28, 2017
7.190
7.190
6.990
7.060
5,131
+0.02(+0.28%)
Jul 27, 2017
7.060
7.210
6.850
7.040
9,129
-0.11(-1.54%)
Jul 26, 2017
7.110
7.184
6.950
7.150
21,181
+0.07(+0.99%)
Jul 25, 2017
7.460
7.460
6.990
7.080
42,763
-0.50(-6.60%)
Jul 24, 2017
7.630
7.630
7.516
7.580
11,159
-0.13(-1.69%)
Jul 21, 2017
7.680
7.734
7.670
7.710
6,012
-0.04(-0.52%)
Jul 20, 2017
7.760
7.760
7.760
7.750
5,668
+0.08(+1.04%)
Jul 19, 2017
7.760
7.830
7.660
7.670
7,955
-0.11(-1.41%)
Jul 18, 2017
7.640
7.780
7.606
7.780
11,894
+0.17(+2.23%)
Jul 17, 2017
7.690
7.840
7.610
7.610
7,115
-0.01(-0.13%)
Jul 14, 2017
7.510
7.707
7.510
7.620
11,756
+0.03(+0.40%)
Jul 13, 2017
7.570
7.644
7.570
7.590
6,564
-0.08(-1.04%)
Jul 12, 2017
7.510
7.780
7.510
7.670
80,960
-0.01(-0.13%)
Jul 11, 2017
7.640
7.790
7.550
7.680
52,852
-0.06(-0.78%)
Jul 10, 2017
8.000
8.000
7.550
7.740
65,780
-0.29(-3.61%)
Jul 07, 2017
7.990
8.270
7.930
8.030
9,442
+0.09(+1.13%)
Jul 06, 2017
8.040
8.050
7.900
7.940
5,400
-0.25(-3.05%)
Jul 05, 2017
8.299
8.330
8.130
8.190
5,001
-0.17(-2.03%)
Jul 03, 2017
8.070
8.550
8.070
8.360
27,832
+0.41(+5.16%)
Jun 30, 2017
7.954
7.960
7.920
7.950
3,402
+0.02(+0.25%)
Jun 29, 2017
7.680
7.930
7.680
7.930
9,181
+0.18(+2.32%)
Jun 28, 2017
7.777
7.780
7.730
7.750
7,396
+0.09(+1.17%)
Jun 27, 2017
7.810
7.810
7.550
7.660
16,168
-0.35(-4.37%)
Jun 26, 2017
8.010
8.080
7.960
8.010
9,947
-0.06(-0.74%)
Jun 23, 2017
7.880
8.070
7.880
8.070
31,991
+0.19(+2.41%)
Jun 22, 2017
7.660
7.880
7.620
7.880
36,577
+0.24(+3.14%)
Jun 21, 2017
7.790
7.790
7.600
7.640
5,637
-0.10(-1.29%)
Jun 20, 2017
7.990
8.000
7.740
7.740
43,095
-0.19(-2.40%)
Jun 19, 2017
7.620
7.930
7.560
7.930
34,252
+0.28(+3.66%)
Jun 16, 2017
7.710
7.730
7.583
7.650
14,819
-0.15(-1.92%)
Jun 15, 2017
7.890
7.890
7.800
7.800
5,823
-0.23(-2.86%)
Jun 14, 2017
8.030
8.080
7.890
8.030
23,979
+0.05(+0.63%)
Jun 13, 2017
8.000
8.040
7.700
7.980
23,093
-0.13(-1.60%)
Jun 12, 2017
8.090
8.240
8.090
8.110
1,958
+0.01(+0.12%)
Jun 09, 2017
8.900
8.900
7.933
8.100
30,371
-0.77(-8.68%)
Jun 08, 2017
8.410
9.640
8.140
8.870
55,979
+0.60(+7.26%)
Jun 07, 2017
7.880
8.270
7.612
8.270
12,088
+0.52(+6.71%)
Jun 06, 2017
7.970
7.970
7.670
7.750
9,019
-0.32(-3.97%)
Jun 05, 2017
7.810
8.530
7.730
8.070
23,604
+0.26(+3.33%)
Jun 02, 2017
7.940
7.940
7.720
7.810
18,500
-0.04(-0.51%)
Jun 01, 2017
7.790
8.035
7.790
7.850
33,843
-0.15(-1.88%)
May 31, 2017
7.650
8.310
7.650
8.000
51,919
+0.27(+3.49%)
May 30, 2017
7.700
7.770
7.602
7.730
12,674
+0.00(+0.00%)
May 26, 2017
7.820
7.824
7.690
7.730
14,321
-0.17(-2.15%)
May 25, 2017
8.370
8.380
7.800
7.900
88,883
-0.73(-8.46%)
May 24, 2017
8.530
8.740
8.530
8.630
18,749
+0.00(+0.00%)
May 23, 2017
8.710
8.790
8.402
8.630
21,875
-0.20(-2.27%)
May 22, 2017
8.890
8.900
8.580
8.830
25,497
-0.16(-1.78%)
May 19, 2017
8.760
9.003
8.760
8.990
32,620
+0.32(+3.64%)
May 18, 2017
8.850
8.850
8.360
8.674
59,421
-0.29(-3.19%)
May 17, 2017
9.180
9.180
8.690
8.960
76,133
-0.34(-3.66%)
May 16, 2017
9.300
9.300
8.900
9.300
73,627
-0.02(-0.21%)
May 15, 2017
9.500
9.500
9.050
9.320
43,541
-0.42(-4.31%)
May 12, 2017
10.47
11.49
9.740
9.740
29,227
+0.12(+1.25%)
May 11, 2017
9.770
9.770
9.440
9.620
18,529
-0.21(-2.14%)
May 10, 2017
9.750
9.954
9.712
9.830
8,238
+0.08(+0.82%)
May 09, 2017
10.04
10.04
9.750
9.750
29,332
-0.39(-3.85%)
May 08, 2017
10.32
10.32
9.930
10.14
51,847
-0.36(-3.43%)
May 05, 2017
10.66
10.66
9.800
10.50
61,449
-0.19(-1.78%)
May 04, 2017
11.06
11.13
10.25
10.69
88,427
-0.75(-6.56%)
May 03, 2017
11.58
11.76
11.41
11.44
15,010
-0.09(-0.78%)
May 02, 2017
11.92
11.94
11.32
11.53
56,404
-0.40(-3.35%)
May 01, 2017
11.95
12.02
11.70
11.93
13,161
+0.01(+0.11%)
Apr 28, 2017
12.21
12.21
11.74
11.92
21,682
-0.39(-3.19%)
Apr 27, 2017
12.50
12.50
12.30
12.31
27,619
-0.03(-0.24%)
Apr 26, 2017
12.01
12.50
11.92
12.34
62,059
+0.55(+4.66%)
Apr 25, 2017
11.87
11.89
11.66
11.79
27,563
+0.21(+1.81%)
Apr 24, 2017
12.00
12.00
11.56
11.58
43,360
+0.38(+3.39%)
Apr 21, 2017
11.51
11.51
11.18
11.20
6,344
-0.41(-3.53%)
Apr 20, 2017
11.02
11.61
10.75
11.61
17,184
+0.51(+4.59%)
Apr 19, 2017
11.23
11.42
11.09
11.10
28,829
-0.09(-0.80%)
Apr 18, 2017
10.84
11.20
10.73
11.19
28,892
+0.20(+1.82%)
Apr 17, 2017
11.00
11.07
10.79
10.99
20,228
+0.01(+0.09%)
Apr 13, 2017
10.81
11.12
10.67
10.98
33,094
+0.20(+1.86%)
Apr 12, 2017
11.11
11.29
10.67
10.78
23,883
-0.34(-3.06%)
Apr 11, 2017
10.30
11.66
10.30
11.12
149,297
+0.93(+9.13%)
Apr 10, 2017
10.24
10.40
9.920
10.19
77,070
+0.64(+6.70%)
Apr 07, 2017
9.700
9.700
9.100
9.550
43,907
-0.25(-2.55%)
Apr 06, 2017
9.778
9.840
9.700
9.800
31,302
+0.16(+1.66%)
Apr 05, 2017
10.75
10.75
9.560
9.640
54,342
-0.74(-7.13%)
Apr 04, 2017
9.220
10.67
9.200
10.38
199,072
+1.44(+16.11%)
Apr 03, 2017
8.850
9.010
8.840
8.940
22,474
-0.04(-0.45%)
Mar 31, 2017
8.950
8.980
8.613
8.980
45,681
-0.03(-0.33%)
Mar 30, 2017
9.380
9.380
8.900
9.010
31,569
-0.25(-2.73%)
Mar 29, 2017
9.780
9.780
8.885
9.263
17,322
-0.24(-2.49%)
Mar 28, 2017
8.530
9.500
8.530
9.500
33,166
+0.85(+9.83%)
Mar 27, 2017
8.850
8.860
8.600
8.650
31,733
-0.45(-4.95%)
Mar 24, 2017
9.290
9.290
8.930
9.100
19,198
-0.19(-2.05%)
Mar 23, 2017
8.900
9.510
8.890
9.290
48,148
+0.56(+6.41%)
Mar 22, 2017
9.200
9.212
8.730
8.730
45,459
-0.57(-6.13%)
Mar 21, 2017
8.950
9.510
8.950
9.300
91,057
+0.60(+6.90%)
Mar 20, 2017
8.300
8.750
8.200
8.700
43,288
+0.59(+7.27%)
Mar 17, 2017
8.040
8.290
8.014
8.110
34,152
+0.07(+0.87%)
Mar 16, 2017
8.000
8.090
7.961
8.040
13,588
+0.06(+0.77%)
Mar 15, 2017
7.990
7.990
7.720
7.978
32,032
+0.22(+2.81%)
Mar 14, 2017
7.800
7.870
7.700
7.760
14,516
-0.01(-0.13%)
Mar 13, 2017
7.500
7.780
7.470
7.770
30,016
+0.41(+5.63%)
Mar 10, 2017
7.750
7.750
7.330
7.356
11,732
+0.20(+2.73%)
Mar 09, 2017
7.760
7.760
7.070
7.160
58,717
-0.45(-5.91%)
Mar 08, 2017
7.610
7.864
7.610
7.610
47,392
+0.25(+3.38%)
Mar 07, 2017
6.860
7.530
6.860
7.361
88,658
+0.63(+9.38%)
Mar 06, 2017
6.760
6.868
6.720
6.730
8,770
-0.06(-0.88%)
Mar 03, 2017
6.530
6.850
6.530
6.790
12,165
+0.27(+4.14%)
Mar 02, 2017
6.550
6.624
6.430
6.520
65,133
-0.09(-1.36%)
Mar 01, 2017
6.660
6.770
6.500
6.610
16,856
+0.02(+0.30%)
Feb 28, 2017
6.500
6.590
6.420
6.590
14,791
+0.12(+1.81%)
Feb 27, 2017
6.560
6.570
6.170
6.473
23,515
+0.07(+1.14%)
Feb 24, 2017
6.590
6.590
6.400
6.400
14,557
-0.14(-2.14%)
Feb 23, 2017
6.480
6.582
6.377
6.540
5,727
+0.10(+1.55%)
Feb 22, 2017
6.530
6.530
6.380
6.440
15,754
-0.05(-0.77%)
Feb 21, 2017
6.440
6.580
6.440
6.490
22,459
+0.08(+1.25%)
Feb 17, 2017
6.410
6.410
6.410
0
+0.09(+1.40%)
Feb 16, 2017
6.200
6.490
6.160
6.321
40,287
+0.20(+3.29%)
Feb 15, 2017
6.100
6.152
6.100
6.120
3,456
+0.02(+0.33%)
Feb 14, 2017
6.000
6.100
5.990
6.100
7,382
+0.15(+2.52%)
Feb 13, 2017
5.890
6.049
5.870
5.950
8,997
+0.05(+0.85%)
Feb 10, 2017
5.860
6.030
5.710
5.900
3,271
+0.09(+1.55%)
Feb 09, 2017
5.500
6.040
5.500
5.810
18,062
+0.24(+4.31%)
Feb 08, 2017
5.510
5.570
5.390
5.570
28,836
+0.03(+0.54%)
Feb 07, 2017
5.760
5.800
5.540
5.540
8,605
-0.23(-3.99%)
Feb 06, 2017
5.920
5.942
5.706
5.770
6,348
-0.24(-3.99%)
Feb 03, 2017
5.883
6.010
5.883
6.010
6,200
+0.17(+2.91%)
Feb 02, 2017
5.870
5.870
5.620
5.840
11,498
-0.03(-0.53%)
Feb 01, 2017
5.871
5.871
5.871
5.871
527
+0.00(+0.02%)
Jan 31, 2017
5.918
5.989
5.870
5.870
5,166
-0.13(-2.17%)
Jan 30, 2017
6.010
6.030
5.910
6.000
4,455
-0.03(-0.50%)
Jan 27, 2017
5.970
6.070
5.970
6.030
8,021
-0.04(-0.66%)
Jan 26, 2017
6.080
6.080
6.019
6.070
4,650
+0.01(+0.17%)
Jan 25, 2017
6.000
6.150
5.966
6.060
7,738
+0.01(+0.17%)
Jan 24, 2017
5.860
6.130
5.860
6.050
19,448
-0.12(-1.87%)
Jan 23, 2017
6.250
6.250
6.020
6.165
8,401
+0.04(+0.74%)
Jan 20, 2017
6.120
6.210
5.890
6.120
24,164
-0.15(-2.39%)
Jan 19, 2017
6.050
6.270
5.950
6.270
14,197
+0.08(+1.24%)
Jan 18, 2017
6.273
6.280
6.100
6.194
9,551
-0.11(-1.69%)
Jan 17, 2017
6.150
6.300
5.965
6.300
11,741
+0.07(+1.15%)
Jan 13, 2017
6.229
6.229
6.229
0
+0.22(+3.64%)
Jan 12, 2017
6.230
6.230
6.000
6.010
16,180
-0.28(-4.45%)
Jan 11, 2017
6.140
6.290
6.010
6.290
10,506
+0.00(+0.00%)
Jan 10, 2017
6.040
6.330
6.040
6.290
30,219
+0.30(+5.01%)
Jan 09, 2017
5.750
6.220
5.660
5.990
47,444
+0.36(+6.39%)
Jan 06, 2017
5.740
5.740
5.550
5.630
12,241
+0.08(+1.44%)
Jan 05, 2017
5.400
5.560
5.350
5.550
24,996
+0.15(+2.78%)
Jan 04, 2017
5.360
5.470
5.280
5.400
21,414
+0.00(+0.00%)
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.