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
)
7.360
+0.190 (+2.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 29, 2022
3.340
3.380
3.170
3.340
119,356
-0.14(-4.02%)
Jul 28, 2022
3.250
3.516
3.250
3.480
81,417
+0.26(+8.07%)
Jul 27, 2022
3.140
3.240
3.110
3.220
27,173
+0.12(+3.87%)
Jul 26, 2022
3.210
3.280
3.080
3.100
59,893
-0.20(-6.06%)
Jul 25, 2022
3.320
3.350
3.262
3.300
57,209
-0.06(-1.79%)
Jul 22, 2022
3.390
3.400
3.270
3.360
44,619
-0.06(-1.75%)
Jul 21, 2022
3.440
3.450
3.300
3.420
89,836
+0.08(+2.40%)
Jul 20, 2022
3.310
3.380
3.230
3.340
99,563
+0.09(+2.77%)
Jul 19, 2022
3.230
3.290
3.150
3.250
122,647
+0.31(+10.54%)
Jul 18, 2022
2.890
3.020
2.873
2.940
40,801
+0.06(+1.91%)
Jul 15, 2022
2.900
2.930
2.809
2.885
44,438
+0.05(+1.94%)
Jul 14, 2022
2.920
2.920
2.780
2.830
38,984
+0.02(+0.71%)
Jul 13, 2022
2.780
2.856
2.740
2.810
35,603
+0.06(+2.18%)
Jul 12, 2022
2.710
2.813
2.670
2.750
56,870
-0.03(-1.08%)
Jul 11, 2022
2.940
2.940
2.780
2.780
47,537
-0.15(-5.12%)
Jul 08, 2022
2.840
2.970
2.830
2.930
47,621
+0.05(+1.74%)
Jul 07, 2022
2.900
2.960
2.860
2.880
80,184
+0.00(+0.00%)
Jul 06, 2022
2.710
2.930
2.710
2.880
140,344
+0.28(+10.77%)
Jul 05, 2022
2.510
2.620
2.500
2.600
125,009
+0.15(+6.12%)
Jul 01, 2022
2.400
2.510
2.350
2.450
143,924
+0.23(+10.36%)
Jun 30, 2022
2.200
2.230
2.140
2.220
65,319
-0.05(-2.20%)
Jun 29, 2022
2.270
2.289
2.210
2.270
71,317
-0.01(-0.44%)
Jun 28, 2022
2.340
2.390
2.240
2.280
67,231
-0.09(-3.80%)
Jun 27, 2022
2.440
2.450
2.350
2.370
107,296
-0.17(-6.69%)
Jun 24, 2022
2.460
2.570
2.450
2.540
88,345
+0.13(+5.39%)
Jun 23, 2022
2.410
2.560
2.355
2.410
86,284
-0.03(-1.23%)
Jun 22, 2022
2.390
2.480
2.340
2.440
71,312
-0.04(-1.61%)
Jun 21, 2022
2.440
2.540
2.440
2.480
36,254
-0.01(-0.40%)
Jun 17, 2022
2.420
2.530
2.380
2.490
162,056
+0.11(+4.62%)
Jun 16, 2022
2.370
2.480
2.360
2.380
63,498
+0.01(+0.42%)
Jun 15, 2022
2.360
2.450
2.320
2.370
159,763
-0.12(-4.82%)
Jun 14, 2022
2.440
2.540
2.370
2.490
104,708
-0.14(-5.32%)
Jun 13, 2022
2.750
2.750
2.570
2.630
129,923
-0.13(-4.71%)
Jun 10, 2022
2.800
2.820
2.709
2.760
109,493
-0.12(-4.17%)
Jun 09, 2022
2.900
2.950
2.810
2.880
110,565
-0.06(-2.04%)
Jun 08, 2022
3.000
3.018
2.900
2.940
44,018
-0.12(-3.92%)
Jun 07, 2022
3.000
3.090
3.000
3.060
40,284
+0.00(+0.00%)
Jun 06, 2022
3.260
3.260
3.030
3.060
104,587
-0.26(-7.83%)
Jun 03, 2022
3.310
3.380
3.260
3.320
36,871
-0.09(-2.64%)
Jun 02, 2022
3.340
3.490
3.288
3.410
58,378
-0.05(-1.45%)
Jun 01, 2022
3.430
3.560
3.430
3.460
40,913
-0.05(-1.42%)
May 31, 2022
3.560
3.641
3.500
3.510
49,276
-0.10(-2.77%)
May 27, 2022
3.590
3.660
3.520
3.610
37,136
+0.08(+2.27%)
May 26, 2022
3.450
3.560
3.450
3.530
35,635
+0.05(+1.44%)
May 25, 2022
3.470
3.550
3.380
3.480
96,733
+0.02(+0.58%)
May 24, 2022
3.470
3.470
3.410
3.460
22,898
-0.07(-1.98%)
May 23, 2022
3.400
3.530
3.400
3.530
26,971
+0.02(+0.57%)
May 20, 2022
3.610
3.610
3.449
3.510
40,390
-0.07(-1.96%)
May 19, 2022
3.530
3.620
3.530
3.580
54,255
+0.00(+0.00%)
May 18, 2022
3.660
3.660
3.550
3.580
131,085
-0.09(-2.45%)
May 17, 2022
3.650
3.720
3.610
3.670
76,300
+0.06(+1.66%)
May 16, 2022
3.470
3.640
3.470
3.610
66,361
+0.08(+2.27%)
May 13, 2022
3.480
3.580
3.446
3.530
41,217
+0.14(+4.13%)
May 12, 2022
3.270
3.390
3.230
3.390
166,314
+0.12(+3.67%)
May 11, 2022
3.500
3.540
3.260
3.270
56,321
-0.11(-3.25%)
May 10, 2022
3.400
3.450
3.320
3.380
51,708
-0.02(-0.59%)
May 09, 2022
3.480
3.510
3.360
3.400
51,459
-0.17(-4.76%)
May 06, 2022
3.540
3.630
3.530
3.570
45,052
-0.03(-0.83%)
May 05, 2022
3.700
3.733
3.590
3.600
25,043
-0.15(-4.00%)
May 04, 2022
3.710
3.780
3.600
3.750
31,844
+0.00(+0.00%)
May 03, 2022
3.780
3.810
3.730
3.750
30,405
+0.05(+1.35%)
May 02, 2022
3.680
3.750
3.620
3.700
19,660
+0.03(+0.82%)
Apr 29, 2022
3.790
3.868
3.658
3.670
38,315
-0.01(-0.27%)
Apr 28, 2022
3.560
3.755
3.560
3.680
72,234
+0.03(+0.82%)
Apr 27, 2022
3.780
3.790
3.650
3.650
89,889
-0.15(-3.95%)
Apr 26, 2022
3.860
3.870
3.770
3.800
44,453
-0.15(-3.80%)
Apr 25, 2022
3.880
3.990
3.810
3.950
79,989
+0.08(+2.07%)
Apr 22, 2022
4.020
4.045
3.830
3.870
49,808
-0.13(-3.25%)
Apr 21, 2022
4.110
4.135
3.960
4.000
62,931
-0.08(-1.96%)
Apr 20, 2022
4.130
4.210
4.060
4.080
97,865
-0.05(-1.21%)
Apr 19, 2022
4.400
4.421
4.030
4.130
191,195
-0.08(-1.90%)
Apr 18, 2022
4.250
4.386
4.170
4.210
31,499
-0.09(-2.09%)
Apr 14, 2022
4.330
4.427
4.270
4.300
49,872
-0.06(-1.38%)
Apr 13, 2022
4.240
4.370
4.230
4.360
27,593
+0.08(+1.87%)
Apr 12, 2022
4.310
4.430
4.230
4.280
43,823
-0.03(-0.70%)
Apr 11, 2022
4.290
4.340
4.270
4.310
35,220
-0.04(-0.92%)
Apr 08, 2022
4.280
4.430
4.230
4.350
82,799
+0.01(+0.23%)
Apr 07, 2022
4.380
4.401
4.270
4.340
44,824
-0.10(-2.25%)
Apr 06, 2022
4.480
4.480
4.320
4.440
83,207
-0.10(-2.20%)
Apr 05, 2022
4.510
4.650
4.510
4.540
63,140
+0.11(+2.48%)
Apr 04, 2022
4.330
4.510
4.330
4.430
87,886
+0.13(+3.02%)
Apr 01, 2022
4.270
4.340
4.265
4.300
34,659
+0.08(+1.90%)
Mar 31, 2022
4.310
4.310
4.210
4.220
27,085
-0.08(-1.86%)
Mar 30, 2022
4.340
4.370
4.280
4.300
30,746
-0.02(-0.46%)
Mar 29, 2022
4.340
4.370
4.285
4.320
168,639
+0.11(+2.61%)
Mar 28, 2022
4.200
4.279
4.120
4.210
102,912
-0.10(-2.32%)
Mar 25, 2022
4.370
4.370
4.200
4.310
69,767
-0.13(-2.93%)
Mar 24, 2022
4.270
4.460
4.270
4.440
75,471
+0.27(+6.47%)
Mar 23, 2022
4.290
4.290
4.150
4.170
80,940
-0.31(-6.92%)
Mar 22, 2022
4.360
4.515
4.360
4.480
57,966
+0.06(+1.36%)
Mar 21, 2022
4.560
4.560
4.340
4.420
136,486
-0.32(-6.75%)
Mar 18, 2022
4.450
4.940
4.450
4.740
337,290
+0.00(+0.00%)
Mar 17, 2022
4.550
4.750
4.540
4.740
68,539
+0.17(+3.72%)
Mar 16, 2022
4.560
4.620
4.400
4.570
80,259
+0.20(+4.58%)
Mar 15, 2022
4.340
4.405
4.300
4.370
135,290
+0.05(+1.16%)
Mar 14, 2022
4.300
4.360
4.200
4.320
78,585
+0.16(+3.85%)
Mar 11, 2022
4.210
4.329
4.160
4.160
50,362
-0.30(-6.73%)
Mar 10, 2022
4.380
4.574
4.270
4.460
127,564
+0.06(+1.36%)
Mar 09, 2022
4.230
4.470
4.100
4.400
238,100
+0.82(+22.91%)
Mar 08, 2022
3.720
3.803
3.580
3.580
78,137
+0.00(+0.00%)
Mar 07, 2022
3.680
3.680
3.550
3.580
77,907
-0.19(-5.04%)
Mar 04, 2022
3.750
3.856
3.720
3.770
36,310
-0.11(-2.84%)
Mar 03, 2022
3.980
4.056
3.860
3.880
15,450
-0.17(-4.20%)
Mar 02, 2022
4.060
4.100
3.950
4.050
70,096
+0.00(+0.00%)
Mar 01, 2022
3.810
4.115
3.800
4.050
55,716
+0.16(+4.11%)
Feb 28, 2022
3.970
4.020
3.850
3.890
51,089
-0.08(-2.02%)
Feb 25, 2022
3.900
4.030
3.960
3.970
48,349
+0.04(+1.02%)
Feb 24, 2022
3.740
3.990
3.690
3.930
108,769
+0.15(+3.97%)
Feb 23, 2022
3.990
4.000
3.770
3.780
41,304
-0.16(-4.06%)
Feb 22, 2022
3.980
4.043
3.910
3.940
30,104
-0.09(-2.23%)
Feb 18, 2022
4.030
0
-0.03(-0.74%)
Feb 17, 2022
4.080
4.100
4.040
4.060
20,401
-0.07(-1.69%)
Feb 16, 2022
4.140
4.210
4.083
4.130
55,718
+0.06(+1.47%)
Feb 15, 2022
3.950
4.080
3.907
4.070
29,219
+0.17(+4.36%)
Feb 14, 2022
3.970
4.000
3.850
3.900
50,385
-0.14(-3.47%)
Feb 11, 2022
4.110
4.130
4.000
4.040
29,022
-0.10(-2.42%)
Feb 10, 2022
4.180
4.300
4.100
4.140
61,327
-0.09(-2.13%)
Feb 09, 2022
4.310
4.320
4.230
4.230
54,211
+0.05(+1.20%)
Feb 08, 2022
4.120
4.220
4.030
4.180
108,237
+0.08(+1.95%)
Feb 07, 2022
4.010
4.120
4.010
4.100
17,322
+0.07(+1.74%)
Feb 04, 2022
3.970
4.030
3.940
4.030
43,524
+0.03(+0.75%)
Feb 03, 2022
4.080
3.950
4.000
45,518
-0.14(-3.38%)
Feb 02, 2022
4.130
4.150
4.050
4.140
30,691
-0.05(-1.19%)
Feb 01, 2022
4.140
4.250
4.130
4.190
45,749
+0.15(+3.71%)
Jan 31, 2022
3.930
4.070
4.040
82,711
+0.19(+4.94%)
Jan 28, 2022
3.820
3.850
3.730
3.850
118,693
-0.11(-2.78%)
Jan 27, 2022
4.020
4.040
3.910
3.960
105,338
-0.04(-1.00%)
Jan 26, 2022
4.130
4.290
3.950
4.000
146,404
-0.12(-2.91%)
Jan 25, 2022
4.030
4.160
4.010
4.120
47,270
-0.03(-0.72%)
Jan 24, 2022
4.020
4.150
3.915
4.150
174,803
-0.04(-0.95%)
Jan 21, 2022
4.340
4.340
4.110
4.190
131,592
-0.24(-5.42%)
Jan 20, 2022
4.480
4.610
4.420
4.430
37,651
-0.09(-1.99%)
Jan 19, 2022
4.560
4.630
4.520
4.520
63,082
-0.02(-0.44%)
Jan 18, 2022
4.580
4.680
4.460
4.540
48,760
-0.09(-1.94%)
Jan 14, 2022
4.630
0
-0.06(-1.28%)
Jan 13, 2022
4.810
4.810
4.630
4.690
51,090
-0.14(-2.90%)
Jan 12, 2022
4.990
4.990
4.800
4.830
76,350
+0.06(+1.26%)
Jan 11, 2022
4.650
4.790
4.617
4.770
42,357
+0.12(+2.58%)
Jan 10, 2022
4.610
4.670
4.500
4.650
98,831
-0.02(-0.43%)
Jan 07, 2022
4.710
4.780
4.645
4.670
56,081
-0.03(-0.64%)
Jan 06, 2022
4.800
4.850
4.630
4.700
133,086
-0.05(-1.05%)
Jan 05, 2022
4.940
4.957
4.720
4.750
106,476
-0.21(-4.23%)
Jan 04, 2022
4.950
5.090
4.930
4.960
93,981
-0.02(-0.40%)
Jan 03, 2022
4.950
4.990
4.860
4.980
107,702
+0.18(+3.75%)
Dec 31, 2021
4.810
4.921
4.710
4.800
230,574
-0.01(-0.21%)
Dec 30, 2021
4.760
4.870
4.710
4.810
176,818
+0.01(+0.21%)
Dec 29, 2021
4.900
4.980
4.760
4.800
198,755
-0.11(-2.24%)
Dec 28, 2021
4.630
4.930
4.630
4.910
242,942
+0.25(+5.36%)
Dec 27, 2021
4.800
4.800
4.650
4.660
152,987
-0.16(-3.32%)
Dec 23, 2021
4.960
5.025
4.770
4.820
246,038
-0.10(-2.03%)
Dec 22, 2021
4.680
5.010
4.670
4.920
245,531
+0.16(+3.36%)
Dec 21, 2021
4.850
4.931
4.610
4.760
417,302
+0.00(+0.00%)
Dec 20, 2021
4.600
4.830
4.600
4.760
154,496
+0.07(+1.49%)
Dec 17, 2021
4.820
4.920
4.660
4.690
425,338
-0.27(-5.44%)
Dec 16, 2021
5.000
5.130
4.830
4.960
727,680
-0.01(-0.20%)
Dec 15, 2021
4.400
5.100
4.160
4.970
1,477,844
+0.80(+19.18%)
Dec 14, 2021
4.750
4.776
3.910
4.170
1,627,643
-1.59(-27.60%)
Dec 13, 2021
6.080
6.138
5.750
5.760
159,276
-0.40(-6.49%)
Dec 10, 2021
6.200
6.270
6.060
6.160
284,240
-0.06(-0.96%)
Dec 09, 2021
6.500
6.500
6.200
6.220
273,211
-0.24(-3.72%)
Dec 08, 2021
6.580
6.580
6.310
6.460
240,835
-0.05(-0.77%)
Dec 07, 2021
5.810
6.771
5.700
6.510
996,353
+0.64(+10.90%)
Dec 06, 2021
5.620
5.920
5.410
5.870
414,664
+0.66(+12.67%)
Dec 03, 2021
5.470
5.540
5.130
5.210
192,094
-0.26(-4.75%)
Dec 02, 2021
5.880
5.880
5.370
5.470
308,511
-0.30(-5.20%)
Dec 01, 2021
6.050
6.090
5.770
5.770
113,694
-0.28(-4.63%)
Nov 30, 2021
6.090
6.106
5.910
6.050
99,520
+0.01(+0.17%)
Nov 29, 2021
6.250
6.340
6.000
6.040
196,278
-0.15(-2.42%)
Nov 26, 2021
6.290
6.300
6.010
6.190
137,614
-0.19(-2.98%)
Nov 24, 2021
6.360
6.385
6.250
6.380
93,439
-0.09(-1.39%)
Nov 23, 2021
6.320
6.922
6.270
6.470
430,094
+0.22(+3.52%)
Nov 22, 2021
6.170
6.270
6.145
6.250
159,450
+0.01(+0.16%)
Nov 19, 2021
6.300
6.320
6.200
6.240
62,793
-0.08(-1.27%)
Nov 18, 2021
6.650
6.380
6.290
6.320
84,852
-0.33(-4.96%)
Nov 17, 2021
6.530
6.650
6.470
6.650
137,522
+0.23(+3.58%)
Nov 16, 2021
6.700
6.732
6.340
6.420
313,895
-0.67(-9.45%)
Nov 15, 2021
6.710
7.275
6.710
7.090
563,532
+0.82(+13.08%)
Nov 12, 2021
6.070
6.290
6.070
6.270
63,125
+0.20(+3.29%)
Nov 11, 2021
6.090
6.180
6.010
6.070
81,852
-0.11(-1.78%)
Nov 10, 2021
6.240
6.180
43,233
-0.09(-1.44%)
Nov 09, 2021
6.330
6.365
6.220
6.270
118,943
-0.06(-0.95%)
Nov 08, 2021
6.390
6.390
6.220
6.330
162,418
-0.03(-0.47%)
Nov 05, 2021
6.370
6.450
6.250
6.360
114,879
-0.03(-0.47%)
Nov 04, 2021
6.200
6.400
6.150
6.390
207,995
+0.15(+2.40%)
Nov 03, 2021
6.100
6.240
6.080
6.240
46,114
+0.22(+3.65%)
Nov 02, 2021
6.060
6.080
5.960
6.020
112,558
-0.06(-0.99%)
Nov 01, 2021
6.080
6.150
6.050
6.080
50,506
+0.03(+0.50%)
Oct 29, 2021
5.980
6.070
5.980
6.050
23,119
+0.04(+0.67%)
Oct 28, 2021
6.050
6.050
5.970
6.010
32,779
-0.05(-0.83%)
Oct 27, 2021
6.180
6.180
6.030
6.060
39,175
-0.18(-2.88%)
Oct 26, 2021
6.340
6.240
104,694
-0.06(-0.95%)
Oct 25, 2021
6.270
6.390
6.250
6.300
71,078
-0.04(-0.63%)
Oct 22, 2021
6.340
6.350
6.210
6.340
50,131
+0.04(+0.63%)
Oct 21, 2021
6.230
6.350
6.230
6.300
46,762
+0.07(+1.12%)
Oct 20, 2021
6.190
6.290
6.150
6.230
58,017
+0.09(+1.47%)
Oct 19, 2021
5.830
6.225
5.810
6.140
212,261
+0.41(+7.16%)
Oct 18, 2021
5.750
5.830
5.680
5.730
178,478
+0.05(+0.88%)
Oct 15, 2021
5.840
5.880
5.670
5.680
111,862
-0.14(-2.41%)
Oct 14, 2021
5.820
5.880
5.790
5.820
106,859
+0.12(+2.11%)
Oct 13, 2021
5.670
5.770
5.640
5.700
73,784
+0.08(+1.42%)
Oct 12, 2021
5.560
5.650
5.520
5.620
65,032
+0.08(+1.44%)
Oct 11, 2021
5.600
5.640
5.530
5.540
119,322
-0.12(-2.12%)
Oct 08, 2021
5.650
5.720
5.610
5.660
93,701
+0.02(+0.35%)
Oct 07, 2021
5.650
5.740
5.620
5.640
144,928
+0.09(+1.62%)
Oct 06, 2021
5.640
5.640
5.520
5.550
127,473
-0.17(-2.97%)
Oct 05, 2021
5.830
5.840
5.710
5.720
140,641
-0.16(-2.72%)
Oct 04, 2021
5.910
5.970
5.830
5.880
72,323
-0.07(-1.18%)
Oct 01, 2021
6.010
6.030
5.900
5.950
71,729
-0.06(-1.00%)
Sep 30, 2021
5.940
6.110
5.940
6.010
68,368
+0.05(+0.84%)
Sep 29, 2021
6.080
6.080
5.950
5.960
76,664
-0.05(-0.83%)
Sep 28, 2021
6.200
6.200
6.010
6.010
56,862
-0.28(-4.45%)
Sep 27, 2021
6.260
6.290
6.170
6.290
45,589
+0.09(+1.45%)
Sep 24, 2021
6.230
6.290
6.150
6.200
53,707
-0.10(-1.59%)
Sep 23, 2021
6.200
6.300
6.160
6.300
70,044
+0.26(+4.30%)
Sep 22, 2021
6.080
6.080
5.980
6.040
55,641
+0.05(+0.83%)
Sep 21, 2021
5.950
6.050
5.950
5.990
110,347
+0.12(+2.04%)
Sep 20, 2021
6.030
6.070
5.830
5.870
208,334
-0.30(-4.86%)
Sep 17, 2021
6.270
6.300
6.105
6.170
196,675
-0.18(-2.83%)
Sep 16, 2021
6.300
6.370
6.300
6.350
112,664
+0.00(+0.00%)
Sep 15, 2021
6.350
6.420
6.300
6.350
167,811
-0.01(-0.16%)
Sep 14, 2021
6.440
6.440
6.300
6.360
217,132
-0.05(-0.78%)
Sep 13, 2021
6.300
6.440
6.200
6.410
274,055
+0.18(+2.89%)
Sep 10, 2021
6.190
6.330
6.140
6.230
118,331
+0.13(+2.13%)
Sep 09, 2021
6.470
6.470
6.090
6.100
491,627
-0.41(-6.30%)
Sep 08, 2021
6.470
6.582
6.360
6.510
77,019
-0.03(-0.46%)
Sep 07, 2021
6.450
6.620
6.300
6.540
204,037
+0.17(+2.67%)
Sep 03, 2021
6.210
6.410
6.210
6.370
186,384
+0.24(+3.92%)
Sep 02, 2021
6.120
6.150
6.050
6.130
324,714
+0.08(+1.32%)
Sep 01, 2021
6.060
6.140
6.000
6.050
869,430
-0.48(-7.35%)
Aug 31, 2021
6.340
6.750
6.270
6.530
782,825
-0.79(-10.79%)
Aug 30, 2021
7.390
7.400
7.250
7.320
51,097
-0.07(-0.95%)
Aug 27, 2021
7.370
7.520
7.285
7.390
83,523
+0.05(+0.68%)
Aug 26, 2021
7.310
7.380
7.220
7.340
75,839
-0.06(-0.81%)
Aug 25, 2021
7.350
7.420
7.280
7.400
103,271
+0.15(+2.07%)
Aug 24, 2021
7.140
7.310
7.090
7.250
66,351
+0.11(+1.54%)
Aug 23, 2021
6.970
7.170
6.925
7.140
83,210
+0.28(+4.08%)
Aug 20, 2021
6.840
6.880
6.750
6.860
200,611
-0.01(-0.15%)
Aug 19, 2021
6.810
7.050
6.810
6.870
143,257
-0.02(-0.29%)
Aug 18, 2021
6.980
7.020
6.890
6.890
104,897
-0.16(-2.27%)
Aug 17, 2021
7.120
7.190
6.998
7.050
130,952
-0.24(-3.29%)
Aug 16, 2021
7.340
7.350
7.160
7.290
64,020
-0.23(-3.06%)
Aug 13, 2021
7.630
7.660
7.480
7.520
45,414
-0.10(-1.31%)
Aug 12, 2021
7.520
7.620
7.470
7.620
32,688
+0.15(+2.01%)
Aug 11, 2021
7.370
7.490
7.330
7.470
69,533
-0.05(-0.66%)
Aug 10, 2021
7.250
7.530
7.250
7.520
69,765
+0.31(+4.30%)
Aug 09, 2021
7.250
7.250
7.170
7.210
51,250
-0.11(-1.50%)
Aug 06, 2021
7.430
7.430
7.270
7.320
17,819
-0.06(-0.81%)
Aug 05, 2021
7.380
7.390
7.220
7.380
29,803
-0.06(-0.81%)
Aug 04, 2021
7.400
7.580
7.390
7.440
44,034
+0.03(+0.40%)
Aug 03, 2021
7.270
7.450
7.190
7.410
93,848
+0.30(+4.22%)
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.