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
)
7.048
+0.448 (+6.79%)
Streaming Delayed Price
Updated: 1:37 PM EDT, May 1, 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 (%)
Jun 30, 2020
11.41
11.58
11.21
11.39
421,435
+0.48(+4.40%)
Jun 29, 2020
10.93
11.00
10.27
10.91
486,263
-0.30(-2.68%)
Jun 26, 2020
11.50
11.59
11.13
11.21
261,300
-0.35(-3.03%)
Jun 25, 2020
11.31
11.57
11.08
11.56
452,001
+0.05(+0.43%)
Jun 24, 2020
11.64
11.99
11.43
11.51
407,296
-0.01(-0.09%)
Jun 23, 2020
12.10
12.10
11.07
11.52
1,178,122
-1.40(-10.84%)
Jun 22, 2020
13.11
13.20
12.71
12.92
437,846
-0.78(-5.69%)
Jun 19, 2020
14.17
14.22
13.35
13.70
547,700
-0.05(-0.36%)
Jun 18, 2020
14.00
14.37
13.64
13.75
612,678
-0.19(-1.36%)
Jun 17, 2020
13.45
13.96
13.28
13.94
717,225
+0.83(+6.33%)
Jun 16, 2020
13.22
13.40
12.86
13.11
385,148
+0.54(+4.30%)
Jun 15, 2020
12.12
12.69
12.12
12.57
281,341
+0.28(+2.28%)
Jun 12, 2020
12.45
12.75
12.05
12.29
370,400
-0.15(-1.21%)
Jun 11, 2020
13.20
13.50
12.03
12.44
638,154
-0.96(-7.16%)
Jun 10, 2020
13.16
13.78
13.15
13.40
485,517
+0.39(+3.00%)
Jun 09, 2020
12.95
13.24
12.82
13.01
381,729
+0.17(+1.32%)
Jun 08, 2020
12.83
13.04
12.61
12.84
498,193
+0.01(+0.08%)
Jun 05, 2020
12.83
12.99
12.55
12.83
485,300
-0.05(-0.39%)
Jun 04, 2020
13.05
13.50
12.73
12.88
614,201
-0.21(-1.60%)
Jun 03, 2020
13.16
13.27
12.90
13.09
334,915
+0.00(+0.00%)
Jun 02, 2020
13.19
13.36
12.65
13.09
625,859
-0.30(-2.24%)
Jun 01, 2020
13.00
13.42
12.95
13.39
497,774
+0.56(+4.36%)
May 29, 2020
12.95
13.15
12.66
12.83
546,300
+0.18(+1.42%)
May 28, 2020
12.95
13.26
12.64
12.65
536,744
-0.55(-4.17%)
May 27, 2020
13.12
13.20
11.85
13.20
715,487
+0.21(+1.62%)
May 26, 2020
12.39
13.36
12.25
12.99
873,538
+0.83(+6.83%)
May 22, 2020
12.27
12.49
12.11
12.16
284,300
-0.16(-1.30%)
May 21, 2020
12.48
12.52
12.01
12.32
410,411
-0.18(-1.44%)
May 20, 2020
12.60
12.75
12.17
12.50
374,555
+0.21(+1.71%)
May 19, 2020
12.64
12.80
12.22
12.29
459,678
-0.69(-5.32%)
May 18, 2020
13.15
13.20
12.35
12.98
787,443
+1.14(+9.63%)
May 15, 2020
11.91
12.25
11.71
11.84
694,000
-0.46(-3.74%)
May 14, 2020
11.98
12.75
11.75
12.30
916,079
+0.15(+1.23%)
May 13, 2020
11.35
14.49
11.35
12.15
3,233,282
+0.76(+6.67%)
May 08, 2020
11.39
11.39
11.39
0
-0.01(-0.09%)
May 07, 2020
11.63
11.86
11.38
11.40
632,235
-0.37(-3.14%)
May 06, 2020
11.97
12.24
11.39
11.77
1,729,359
+0.79(+7.19%)
May 05, 2020
10.82
11.42
10.62
10.98
1,103,275
+0.27(+2.52%)
May 04, 2020
10.25
10.85
10.15
10.71
569,960
+0.10(+0.94%)
May 01, 2020
11.00
11.00
10.27
10.61
751,200
-0.53(-4.76%)
Apr 30, 2020
10.90
11.68
10.67
11.14
1,348,833
+0.16(+1.46%)
Apr 29, 2020
10.74
11.98
10.25
10.98
2,192,763
+0.91(+9.04%)
Apr 28, 2020
10.81
10.88
9.800
10.07
2,825,551
-1.52(-13.11%)
Apr 27, 2020
14.50
14.65
11.59
11.59
4,318,789
-3.86(-24.98%)
Apr 24, 2020
15.61
20.57
13.01
15.45
30,542,300
+9.00(+139.53%)
Apr 23, 2020
6.440
6.510
6.320
6.450
166,454
-0.01(-0.15%)
Apr 22, 2020
6.350
6.790
6.350
6.460
186,449
+0.15(+2.38%)
Apr 21, 2020
6.380
6.380
6.090
6.310
258,962
-0.30(-4.54%)
Apr 20, 2020
6.700
6.780
6.500
6.610
287,241
-0.24(-3.50%)
Apr 17, 2020
7.280
7.280
6.740
6.850
281,200
-0.13(-1.86%)
Apr 16, 2020
7.350
7.350
6.830
6.980
287,852
-0.38(-5.16%)
Apr 15, 2020
7.590
7.590
7.280
7.360
473,983
-0.26(-3.41%)
Apr 14, 2020
7.450
7.690
7.150
7.620
613,257
+0.77(+11.24%)
Apr 13, 2020
7.500
7.500
6.435
6.850
752,931
-0.11(-1.58%)
Apr 09, 2020
7.160
7.950
6.600
6.960
1,457,400
+1.24(+21.68%)
Apr 08, 2020
5.850
5.850
5.540
5.720
279,413
+0.13(+2.33%)
Apr 07, 2020
6.050
6.090
5.290
5.590
660,530
-0.57(-9.25%)
Apr 06, 2020
6.000
7.000
5.230
6.160
2,606,056
+1.96(+46.67%)
Apr 03, 2020
4.480
4.490
4.100
4.200
137,700
-0.32(-7.08%)
Apr 02, 2020
4.680
4.680
4.360
4.520
110,100
-0.03(-0.66%)
Apr 01, 2020
4.740
4.750
4.460
4.550
254,291
+0.17(+3.88%)
Mar 31, 2020
4.490
4.490
4.210
4.380
163,028
+0.04(+0.92%)
Mar 30, 2020
4.370
4.615
4.200
4.340
183,457
+0.29(+7.16%)
Mar 27, 2020
4.140
4.210
3.840
4.050
110,100
-0.01(-0.25%)
Mar 26, 2020
3.790
4.400
3.790
4.060
317,836
+0.38(+10.33%)
Mar 25, 2020
3.810
3.830
3.660
3.680
121,572
+0.02(+0.55%)
Mar 24, 2020
3.630
3.750
3.430
3.660
193,227
+0.28(+8.28%)
Mar 23, 2020
3.520
3.520
3.120
3.380
255,589
-0.19(-5.32%)
Mar 20, 2020
3.750
3.940
3.410
3.570
484,400
-0.14(-3.77%)
Mar 19, 2020
4.040
4.040
3.520
3.710
489,937
-0.71(-16.06%)
Mar 18, 2020
3.960
5.460
3.900
4.420
566,887
+0.38(+9.41%)
Mar 17, 2020
4.050
4.150
3.860
4.040
321,560
-0.36(-8.18%)
Mar 16, 2020
5.150
5.150
4.110
4.400
261,382
-0.85(-16.19%)
Mar 13, 2020
5.090
5.800
5.000
5.250
236,900
+0.46(+9.60%)
Mar 12, 2020
5.200
5.200
4.600
4.790
324,655
-1.24(-20.50%)
Mar 11, 2020
6.200
6.390
5.974
6.025
237,714
-1.42(-19.13%)
Mar 10, 2020
8.040
8.160
7.000
7.450
337,099
+1.30(+21.14%)
Mar 09, 2020
6.750
6.760
6.150
6.150
184,121
-0.73(-10.61%)
Mar 06, 2020
7.000
7.000
6.750
6.880
136,600
-0.28(-3.91%)
Mar 05, 2020
7.700
7.700
7.065
7.160
77,998
-0.58(-7.49%)
Mar 04, 2020
7.760
7.890
7.720
7.740
71,683
+0.03(+0.39%)
Mar 03, 2020
7.840
7.900
7.640
7.710
49,277
-0.04(-0.52%)
Mar 02, 2020
7.450
7.860
7.370
7.750
103,397
+0.65(+9.15%)
Feb 28, 2020
7.510
7.570
6.870
7.100
165,900
-0.90(-11.25%)
Feb 27, 2020
7.630
8.530
7.600
8.000
189,180
-0.24(-2.91%)
Feb 26, 2020
8.200
8.310
8.000
8.240
154,796
-0.05(-0.60%)
Feb 25, 2020
8.360
8.578
8.280
8.290
121,720
-0.16(-1.89%)
Feb 24, 2020
8.750
9.040
8.140
8.450
147,466
-0.79(-8.55%)
Feb 21, 2020
9.390
9.390
9.160
9.240
37,800
-0.10(-1.07%)
Feb 20, 2020
9.460
9.460
9.220
9.340
28,592
+0.00(+0.00%)
Feb 19, 2020
9.140
9.420
9.140
9.340
56,845
+0.12(+1.30%)
Feb 18, 2020
9.480
9.480
9.100
9.220
123,201
-0.29(-3.05%)
Feb 14, 2020
9.580
9.610
9.500
9.510
15,200
-0.07(-0.73%)
Feb 13, 2020
9.610
9.750
9.500
9.580
17,053
-0.05(-0.52%)
Feb 12, 2020
9.500
9.823
9.500
9.630
21,865
+0.12(+1.26%)
Feb 11, 2020
9.790
9.790
9.400
9.510
47,750
-0.21(-2.16%)
Feb 10, 2020
9.580
9.770
9.580
9.720
17,053
+0.14(+1.46%)
Feb 07, 2020
10.00
10.00
9.560
9.580
61,200
-0.42(-4.20%)
Feb 06, 2020
10.15
10.15
9.862
10.00
46,752
+0.10(+1.01%)
Feb 05, 2020
10.08
10.14
9.830
9.900
113,327
+0.07(+0.71%)
Feb 04, 2020
9.960
10.00
9.750
9.830
51,064
+0.10(+1.03%)
Feb 03, 2020
9.590
9.830
9.100
9.730
112,453
+0.14(+1.46%)
Jan 31, 2020
9.890
9.940
9.520
9.590
50,000
-0.21(-2.14%)
Jan 30, 2020
10.00
10.00
9.580
9.800
100,733
-0.21(-2.10%)
Jan 29, 2020
9.750
10.18
9.750
10.01
87,762
+0.28(+2.88%)
Jan 28, 2020
10.11
10.11
9.613
9.730
180,027
-0.42(-4.14%)
Jan 27, 2020
10.29
10.34
10.01
10.15
132,825
-0.48(-4.52%)
Jan 24, 2020
10.88
10.88
10.49
10.63
149,200
+0.06(+0.57%)
Jan 23, 2020
10.33
10.61
10.00
10.57
172,882
+0.58(+5.81%)
Jan 22, 2020
9.800
10.21
9.768
9.990
130,712
+0.43(+4.50%)
Jan 21, 2020
9.800
10.20
9.490
9.560
273,865
+0.17(+1.81%)
Jan 17, 2020
8.440
10.39
8.440
9.390
403,000
+1.08(+13.00%)
Jan 16, 2020
8.280
8.400
8.240
8.310
48,258
-0.03(-0.36%)
Jan 15, 2020
8.320
8.341
8.110
8.340
118,805
+0.37(+4.64%)
Jan 14, 2020
8.100
8.100
7.940
7.970
48,028
-0.04(-0.50%)
Jan 13, 2020
8.160
8.160
7.940
8.010
39,806
+0.04(+0.47%)
Jan 10, 2020
8.000
8.090
7.860
7.973
63,500
+0.05(+0.67%)
Jan 09, 2020
8.000
8.000
7.840
7.920
28,899
+0.17(+2.19%)
Jan 08, 2020
8.000
8.000
7.697
7.750
42,184
-0.25(-3.12%)
Jan 07, 2020
7.800
8.129
7.754
8.000
76,172
+0.45(+5.96%)
Jan 06, 2020
7.440
7.730
7.342
7.550
60,963
+0.20(+2.72%)
Jan 03, 2020
7.750
7.750
7.310
7.350
101,800
-0.48(-6.13%)
Jan 02, 2020
7.500
7.980
7.320
7.830
140,233
+0.46(+6.24%)
Dec 31, 2019
7.430
7.446
7.350
7.370
8,500
+0.07(+0.96%)
Dec 30, 2019
7.500
7.500
7.251
7.300
23,292
-0.10(-1.35%)
Dec 27, 2019
7.290
7.487
7.260
7.400
52,900
+0.20(+2.78%)
Dec 26, 2019
7.190
7.250
7.161
7.200
15,459
+0.11(+1.55%)
Dec 24, 2019
7.140
7.280
7.050
7.090
29,100
+0.06(+0.85%)
Dec 23, 2019
6.810
7.040
6.810
7.030
16,136
+0.12(+1.74%)
Dec 20, 2019
7.200
7.240
6.880
6.910
36,000
-0.12(-1.71%)
Dec 19, 2019
7.080
7.276
6.971
7.030
69,143
+0.28(+4.15%)
Dec 18, 2019
7.000
7.000
6.750
6.750
86,962
-0.67(-9.03%)
Dec 17, 2019
6.870
7.500
6.600
7.420
115,469
+0.62(+9.12%)
Dec 16, 2019
6.840
6.840
6.680
6.800
43,074
+0.08(+1.19%)
Dec 13, 2019
6.620
6.860
6.610
6.720
44,800
+0.06(+0.90%)
Dec 12, 2019
6.470
6.690
6.460
6.660
16,443
+0.14(+2.15%)
Dec 11, 2019
6.668
6.668
6.470
6.520
17,077
-0.15(-2.25%)
Dec 10, 2019
6.650
6.680
6.560
6.670
17,881
+0.17(+2.62%)
Dec 09, 2019
6.700
6.702
6.476
6.500
28,425
-0.17(-2.55%)
Dec 06, 2019
6.710
6.740
6.600
6.670
67,800
-0.05(-0.74%)
Dec 05, 2019
6.240
6.720
6.240
6.720
163,614
+0.45(+7.18%)
Dec 04, 2019
6.160
6.346
6.160
6.270
84,522
+0.09(+1.46%)
Dec 03, 2019
6.150
6.210
6.130
6.180
6,158
+0.06(+0.98%)
Dec 02, 2019
6.250
6.300
6.100
6.120
60,118
-0.14(-2.24%)
Nov 29, 2019
6.270
6.274
6.191
6.260
17,100
-0.09(-1.42%)
Nov 27, 2019
6.260
6.350
6.180
6.350
29,200
+0.06(+0.95%)
Nov 26, 2019
6.160
6.473
6.160
6.290
48,929
+0.11(+1.78%)
Nov 25, 2019
6.100
6.180
6.050
6.180
7,737
+0.15(+2.49%)
Nov 22, 2019
6.090
6.090
6.020
6.030
7,400
-0.04(-0.66%)
Nov 21, 2019
6.010
6.070
5.960
6.070
21,536
+0.05(+0.83%)
Nov 20, 2019
6.108
6.108
6.010
6.020
5,005
-0.04(-0.66%)
Nov 19, 2019
6.090
6.090
6.030
6.060
7,115
+0.03(+0.50%)
Nov 18, 2019
6.060
6.110
6.000
6.030
16,230
-0.08(-1.31%)
Nov 15, 2019
6.050
6.170
6.030
6.110
10,600
+0.09(+1.50%)
Nov 14, 2019
6.080
6.080
6.020
6.020
4,383
-0.09(-1.47%)
Nov 13, 2019
6.150
6.190
6.080
6.110
6,078
-0.01(-0.16%)
Nov 12, 2019
6.250
6.250
6.080
6.120
10,782
-0.08(-1.29%)
Nov 11, 2019
6.090
6.265
6.070
6.200
21,993
+0.16(+2.65%)
Nov 08, 2019
6.100
6.100
5.950
6.040
49,600
-0.06(-0.98%)
Nov 07, 2019
6.156
6.156
6.010
6.100
32,317
-0.03(-0.49%)
Nov 06, 2019
6.180
6.220
6.120
6.130
14,755
+0.01(+0.16%)
Nov 05, 2019
6.220
6.230
6.078
6.120
17,544
-0.04(-0.65%)
Nov 04, 2019
6.230
6.235
6.150
6.160
6,012
+0.01(+0.16%)
Nov 01, 2019
6.150
6.170
6.100
6.150
6,500
-0.04(-0.65%)
Oct 31, 2019
6.000
6.190
5.990
6.190
15,105
+0.16(+2.65%)
Oct 30, 2019
6.060
6.120
6.000
6.030
19,647
-0.01(-0.17%)
Oct 29, 2019
5.964
6.110
5.964
6.040
27,114
+0.12(+2.03%)
Oct 28, 2019
5.940
5.950
5.910
5.920
9,865
-0.07(-1.17%)
Oct 25, 2019
5.950
6.180
5.950
5.990
10,300
+0.01(+0.17%)
Oct 24, 2019
6.000
6.010
5.940
5.980
12,138
-0.07(-1.16%)
Oct 23, 2019
6.150
6.150
6.020
6.050
13,633
+0.20(+3.42%)
Oct 22, 2019
6.190
6.190
5.849
5.850
26,816
+0.11(+1.92%)
Oct 21, 2019
5.910
5.920
5.570
5.740
52,228
-0.25(-4.17%)
Oct 18, 2019
6.100
6.100
5.960
5.990
17,000
-0.22(-3.54%)
Oct 17, 2019
6.100
6.240
6.100
6.210
19,517
+0.13(+2.14%)
Oct 16, 2019
6.000
6.080
5.990
6.080
31,281
+0.08(+1.33%)
Oct 15, 2019
6.120
6.120
5.970
6.000
33,081
-0.22(-3.54%)
Oct 14, 2019
6.250
6.350
6.210
6.220
44,299
+0.03(+0.48%)
Oct 11, 2019
6.260
6.280
6.150
6.190
16,000
-0.07(-1.12%)
Oct 10, 2019
6.230
6.300
6.090
6.260
16,588
+0.03(+0.48%)
Oct 09, 2019
6.420
6.420
6.100
6.230
102,495
-0.21(-3.26%)
Oct 08, 2019
6.560
6.560
6.400
6.440
32,221
-0.12(-1.83%)
Oct 07, 2019
6.580
6.690
6.460
6.560
43,800
-0.08(-1.20%)
Oct 04, 2019
6.580
6.820
6.500
6.640
111,900
+0.22(+3.43%)
Oct 03, 2019
6.700
6.739
6.000
6.420
141,568
-0.51(-7.36%)
Sep 30, 2019
6.930
6.930
6.930
0
+0.16(+2.36%)
Sep 27, 2019
6.810
6.810
6.710
6.770
17,400
-0.05(-0.73%)
Sep 26, 2019
6.750
6.850
6.750
6.820
16,467
+0.12(+1.79%)
Sep 25, 2019
6.690
6.760
6.660
6.700
22,576
+0.00(+0.00%)
Sep 24, 2019
6.900
6.900
6.657
6.700
24,852
-0.16(-2.33%)
Sep 23, 2019
6.870
6.950
6.850
6.860
19,237
+0.08(+1.18%)
Sep 20, 2019
6.950
6.980
6.760
6.780
30,300
-0.08(-1.09%)
Sep 19, 2019
6.890
6.890
6.660
6.855
121,662
-0.24(-3.45%)
Sep 18, 2019
7.370
7.370
7.060
7.100
64,673
-0.28(-3.79%)
Sep 17, 2019
7.500
7.500
7.220
7.380
78,785
-0.04(-0.54%)
Sep 16, 2019
7.300
7.590
7.300
7.420
81,359
+0.19(+2.63%)
Sep 13, 2019
7.000
7.350
7.000
7.230
111,700
+0.48(+7.11%)
Sep 12, 2019
6.680
6.800
6.620
6.750
89,544
+0.21(+3.21%)
Sep 11, 2019
6.290
6.653
6.250
6.540
239,788
+0.46(+7.57%)
Sep 10, 2019
5.750
6.140
5.720
6.080
435,232
+1.05(+20.87%)
Sep 09, 2019
5.018
5.080
5.000
5.030
23,675
-0.01(-0.20%)
Sep 06, 2019
5.040
5.100
4.980
5.040
47,400
+0.04(+0.80%)
Sep 05, 2019
5.050
5.060
4.970
5.000
24,711
+0.05(+1.01%)
Sep 04, 2019
4.850
4.950
4.820
4.950
15,011
+0.12(+2.48%)
Sep 03, 2019
4.850
4.870
4.790
4.830
29,692
-0.09(-1.83%)
Aug 30, 2019
5.070
5.070
4.850
4.920
34,700
-0.10(-1.99%)
Aug 29, 2019
5.050
5.120
5.010
5.020
20,834
+0.02(+0.40%)
Aug 28, 2019
4.976
5.055
4.950
5.000
19,842
+0.05(+1.01%)
Aug 27, 2019
5.030
5.063
4.900
4.950
46,360
+0.17(+3.45%)
Aug 26, 2019
4.770
4.805
4.740
4.785
12,382
+0.02(+0.31%)
Aug 23, 2019
4.820
4.920
4.760
4.770
24,300
-0.10(-2.05%)
Aug 22, 2019
4.960
4.960
4.860
4.870
5,706
-0.03(-0.61%)
Aug 21, 2019
4.950
4.950
4.900
4.900
5,300
-0.03(-0.61%)
Aug 20, 2019
4.920
5.040
4.920
4.930
10,235
-0.06(-1.20%)
Aug 19, 2019
4.980
5.050
4.920
4.990
18,246
+0.11(+2.25%)
Aug 16, 2019
4.800
4.889
4.800
4.880
25,300
+0.08(+1.67%)
Aug 15, 2019
4.840
4.860
4.780
4.800
28,228
-0.09(-1.84%)
Aug 14, 2019
5.100
5.100
4.860
4.890
39,857
-0.24(-4.68%)
Aug 13, 2019
5.120
5.160
5.090
5.130
16,660
+0.01(+0.20%)
Aug 12, 2019
5.030
5.240
4.979
5.120
77,788
-0.13(-2.48%)
Aug 09, 2019
5.070
5.350
5.050
5.250
76,600
+0.15(+2.94%)
Aug 08, 2019
4.820
5.160
4.820
5.100
51,580
+0.39(+8.28%)
Aug 07, 2019
4.685
4.728
4.685
4.710
1,466
+0.03(+0.64%)
Aug 06, 2019
4.750
4.750
4.580
4.680
35,964
-0.13(-2.70%)
Aug 05, 2019
5.120
5.120
4.800
4.810
61,020
-0.30(-5.87%)
Aug 02, 2019
5.136
5.210
5.051
5.110
28,500
-0.11(-2.11%)
Aug 01, 2019
5.150
5.260
5.150
5.220
24,633
+0.07(+1.36%)
Jul 31, 2019
5.190
5.260
5.080
5.150
36,801
-0.03(-0.68%)
Jul 30, 2019
5.250
5.260
5.090
5.185
22,932
-0.03(-0.48%)
Jul 29, 2019
5.240
5.311
5.210
5.210
13,912
-0.19(-3.52%)
Jul 26, 2019
5.350
5.400
5.341
5.400
13,400
+0.01(+0.19%)
Jul 25, 2019
5.380
5.400
5.300
5.390
17,649
+0.09(+1.70%)
Jul 24, 2019
5.190
5.300
5.160
5.300
29,503
-0.07(-1.30%)
Jul 23, 2019
5.240
5.420
5.240
5.370
28,217
+0.09(+1.70%)
Jul 22, 2019
5.290
5.316
5.270
5.280
17,134
+0.03(+0.57%)
Jul 19, 2019
5.230
5.260
5.200
5.250
10,700
+0.01(+0.19%)
Jul 18, 2019
5.200
5.265
5.200
5.240
10,069
-0.01(-0.19%)
Jul 17, 2019
5.320
5.320
5.211
5.250
16,614
-0.10(-1.87%)
Jul 16, 2019
5.330
5.380
5.270
5.350
15,581
+0.01(+0.19%)
Jul 15, 2019
5.000
5.420
5.000
5.340
56,661
+0.54(+11.25%)
Jul 12, 2019
5.370
5.370
4.800
4.800
172,400
-0.62(-11.44%)
Jul 11, 2019
5.320
5.450
5.320
5.420
22,418
+0.07(+1.31%)
Jul 10, 2019
5.440
5.470
5.321
5.350
35,527
+0.07(+1.33%)
Jul 09, 2019
5.610
5.630
5.260
5.280
536,452
-0.23(-4.17%)
Jul 08, 2019
5.390
5.590
5.390
5.510
68,341
+0.18(+3.38%)
Jul 05, 2019
5.120
5.390
5.120
5.330
61,000
+0.12(+2.30%)
Jul 03, 2019
5.090
5.240
5.077
5.210
8,400
+0.16(+3.20%)
Jul 02, 2019
5.050
5.140
5.020
5.048
19,606
-0.00(-0.03%)
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.