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
Brainstorm Cell
(NQ:
BCLI
)
0.4560
-0.0110 (-2.36%)
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 (%)
Apr 30, 2024
0.5400
0.5588
0.3571
0.3775
1,735,293
-0.16(-30.04%)
Apr 29, 2024
0.5400
0.5525
0.5238
0.5396
80,571
+0.01(+0.95%)
Apr 26, 2024
0.5470
0.5551
0.5200
0.5345
266,201
+0.00(+0.47%)
Apr 25, 2024
0.5489
0.5550
0.5210
0.5320
274,870
-0.01(-2.39%)
Apr 24, 2024
0.5150
0.5563
0.5150
0.5450
201,666
+0.02(+3.81%)
Apr 23, 2024
0.5400
0.5588
0.5100
0.5250
167,440
-0.02(-2.80%)
Apr 22, 2024
0.5380
0.5823
0.5109
0.5401
367,454
+0.01(+1.52%)
Apr 19, 2024
0.5000
0.6100
0.4523
0.5320
1,007,163
+0.02(+3.44%)
Apr 18, 2024
0.5634
0.5900
0.4512
0.5143
1,080,148
-0.03(-4.90%)
Apr 17, 2024
0.5250
0.5877
0.5250
0.5408
528,798
+0.01(+2.60%)
Apr 16, 2024
0.5181
0.5700
0.4500
0.5271
627,582
-0.02(-3.94%)
Apr 15, 2024
0.5918
0.6000
0.5370
0.5487
591,014
-0.04(-6.04%)
Apr 12, 2024
0.5847
0.6200
0.5830
0.5840
264,997
+0.01(+1.20%)
Apr 11, 2024
0.5900
0.6700
0.5353
0.5771
1,391,587
-0.02(-4.06%)
Apr 10, 2024
0.6300
0.6353
0.5805
0.6015
1,098,715
+0.02(+3.26%)
Apr 09, 2024
0.7300
0.7400
0.5700
0.5825
4,714,065
-0.15(-20.21%)
Apr 08, 2024
0.6830
0.7500
0.6525
0.7300
2,686,593
+0.08(+12.14%)
Apr 05, 2024
0.6510
0.6850
0.6298
0.6510
624,560
-0.02(-3.56%)
Apr 04, 2024
0.6700
0.7165
0.6500
0.6750
717,196
-0.01(-2.07%)
Apr 03, 2024
0.7100
0.7199
0.6671
0.6893
942,227
-0.03(-4.13%)
Apr 02, 2024
0.7400
0.7488
0.6700
0.7190
608,883
-0.02(-2.82%)
Apr 01, 2024
0.6100
0.7500
0.5895
0.7399
1,456,089
+0.18(+31.03%)
Mar 28, 2024
0.5800
0.5999
0.4840
0.5647
649,965
-0.04(-5.91%)
Mar 27, 2024
0.6597
0.6863
0.5100
0.6002
1,281,623
-0.06(-9.06%)
Mar 26, 2024
0.7000
0.7200
0.6215
0.6600
1,495,567
+0.01(+0.76%)
Mar 25, 2024
0.6000
0.7927
0.5652
0.6550
4,705,467
+0.09(+14.91%)
Mar 22, 2024
0.4670
0.5800
0.4670
0.5700
1,781,461
+0.09(+18.75%)
Mar 21, 2024
0.5343
0.5550
0.3900
0.4800
1,803,432
-0.03(-5.33%)
Mar 20, 2024
0.3700
0.5500
0.3601
0.5070
4,407,820
+0.15(+42.54%)
Mar 19, 2024
0.3400
0.3740
0.3251
0.3557
663,378
+0.03(+8.31%)
Mar 18, 2024
0.3257
0.3421
0.3252
0.3284
363,650
-0.00(-1.35%)
Mar 15, 2024
0.3250
0.3444
0.3250
0.3329
452,209
+0.00(+1.31%)
Mar 14, 2024
0.3470
0.3492
0.3225
0.3286
325,221
-0.00(-0.60%)
Mar 13, 2024
0.3300
0.3587
0.3200
0.3306
684,033
+0.02(+7.30%)
Mar 12, 2024
0.3210
0.3300
0.2700
0.3081
234,075
-0.02(-6.35%)
Mar 11, 2024
0.3403
0.3403
0.3201
0.3290
343,760
-0.00(-0.30%)
Mar 08, 2024
0.3384
0.3479
0.3251
0.3300
411,915
-0.02(-5.15%)
Mar 07, 2024
0.3289
0.3479
0.3202
0.3479
503,768
+0.02(+5.55%)
Mar 06, 2024
0.3300
0.3450
0.3250
0.3296
290,248
-0.02(-5.34%)
Mar 05, 2024
0.3664
0.3664
0.3200
0.3482
1,876,073
-0.02(-4.60%)
Mar 04, 2024
0.3627
0.3690
0.3210
0.3650
399,491
+0.02(+5.74%)
Mar 01, 2024
0.3550
0.3659
0.3425
0.3452
194,738
-0.02(-5.94%)
Feb 29, 2024
0.3660
0.3790
0.3400
0.3670
1,516,694
+0.00(+0.11%)
Feb 28, 2024
0.3678
0.3678
0.3500
0.3666
446,381
+0.00(+0.99%)
Feb 27, 2024
0.3500
0.3800
0.3402
0.3630
745,000
+0.00(+1.14%)
Feb 26, 2024
0.3550
0.3675
0.3100
0.3589
2,493,527
+0.01(+2.84%)
Feb 23, 2024
0.3600
0.3828
0.3300
0.3490
508,117
+0.02(+5.60%)
Feb 22, 2024
0.3252
0.3399
0.3213
0.3305
235,760
+0.02(+6.27%)
Feb 21, 2024
0.3492
0.3557
0.3000
0.3110
882,548
-0.05(-13.61%)
Feb 20, 2024
0.3800
0.3800
0.3366
0.3600
217,721
-0.01(-3.67%)
Feb 16, 2024
0.3724
0.3800
0.3400
0.3737
206,780
-0.01(-3.69%)
Feb 15, 2024
0.3400
0.3899
0.3210
0.3880
532,076
+0.04(+11.17%)
Feb 14, 2024
0.3493
0.3556
0.3100
0.3490
1,978,726
+0.01(+4.18%)
Feb 13, 2024
0.3700
0.3700
0.3155
0.3350
632,550
-0.02(-5.63%)
Feb 12, 2024
0.3750
0.3776
0.3550
0.3550
288,348
-0.02(-5.33%)
Feb 09, 2024
0.3701
0.3900
0.3601
0.3750
343,765
-0.02(-4.31%)
Feb 08, 2024
0.3800
0.4000
0.3250
0.3919
1,147,920
+0.01(+2.06%)
Feb 07, 2024
0.3790
0.3940
0.3234
0.3840
656,898
-0.01(-1.29%)
Feb 06, 2024
0.3790
0.4067
0.3790
0.3890
334,763
+0.01(+2.37%)
Feb 05, 2024
0.4000
0.4000
0.3773
0.3800
452,986
-0.01(-2.56%)
Feb 02, 2024
0.3800
0.4100
0.3300
0.3900
1,901,748
+0.01(+1.30%)
Feb 01, 2024
0.3800
0.3938
0.3534
0.3850
540,841
+0.03(+8.97%)
Jan 31, 2024
0.3890
0.4000
0.3500
0.3533
769,603
-0.04(-10.22%)
Jan 30, 2024
0.3500
0.4196
0.3475
0.3935
2,732,929
+0.06(+19.24%)
Jan 29, 2024
0.3270
0.3495
0.3101
0.3300
536,522
+0.01(+4.10%)
Jan 26, 2024
0.3037
0.3300
0.3000
0.3170
556,548
+0.01(+2.19%)
Jan 25, 2024
0.3367
0.3400
0.3000
0.3102
407,182
-0.02(-4.85%)
Jan 24, 2024
0.3333
0.3400
0.3100
0.3260
388,120
+0.01(+1.56%)
Jan 23, 2024
0.2965
0.3299
0.2931
0.3210
398,378
+0.03(+9.52%)
Jan 22, 2024
0.2800
0.3367
0.2800
0.2931
419,727
+0.01(+4.45%)
Jan 19, 2024
0.2900
0.2940
0.2700
0.2806
1,084,564
-0.02(-5.20%)
Jan 18, 2024
0.3377
0.3377
0.2777
0.2960
1,169,158
-0.03(-9.31%)
Jan 17, 2024
0.3300
0.3377
0.3237
0.3264
645,600
-0.00(-0.61%)
Jan 16, 2024
0.3330
0.3320
0.3170
0.3284
528,041
+0.00(+0.46%)
Jan 12, 2024
0.3105
0.3380
0.3105
0.3269
658,195
+0.01(+2.80%)
Jan 11, 2024
0.3378
0.3400
0.3050
0.3180
559,663
-0.01(-3.64%)
Jan 10, 2024
0.3350
0.3400
0.3019
0.3300
769,593
+0.00(+0.24%)
Jan 09, 2024
0.3500
0.3780
0.3150
0.3292
1,677,256
+0.00(+0.12%)
Jan 08, 2024
0.2825
0.3450
0.2801
0.3288
2,464,657
+0.04(+15.37%)
Jan 05, 2024
0.2778
0.2889
0.2648
0.2850
638,621
+0.01(+3.64%)
Jan 04, 2024
0.2800
0.2830
0.2505
0.2750
875,098
-0.00(-1.43%)
Jan 03, 2024
0.2777
0.2888
0.2739
0.2790
702,296
-0.01(-2.11%)
Jan 02, 2024
0.2662
0.3000
0.2600
0.2850
1,587,672
+0.01(+4.40%)
Dec 29, 2023
0.2684
0.2779
0.2600
0.2730
1,577,633
+0.01(+3.33%)
Dec 28, 2023
0.2654
0.2800
0.2500
0.2642
2,791,304
-0.02(-7.62%)
Dec 27, 2023
0.2171
0.2860
0.2050
0.2860
6,932,441
+0.06(+24.35%)
Dec 26, 2023
0.2421
0.2500
0.2025
0.2300
23,477,416
+0.03(+16.40%)
Dec 22, 2023
0.1930
0.2040
0.1930
0.1976
538,600
+0.00(+2.38%)
Dec 21, 2023
0.1900
0.1965
0.1900
0.1930
970,978
-0.00(-0.57%)
Dec 20, 2023
0.2000
0.2080
0.1900
0.1941
986,638
-0.01(-4.38%)
Dec 19, 2023
0.2137
0.2224
0.2000
0.2030
1,536,949
-0.01(-5.01%)
Dec 18, 2023
0.2304
0.2448
0.2105
0.2137
849,448
-0.02(-9.06%)
Dec 15, 2023
0.2100
0.2400
0.2050
0.2350
1,405,310
+0.01(+6.82%)
Dec 14, 2023
0.2100
0.2201
0.1850
0.2200
1,740,667
+0.01(+5.62%)
Dec 13, 2023
0.1727
0.2101
0.1702
0.2083
2,581,495
+0.03(+19.44%)
Dec 12, 2023
0.1800
0.1880
0.1640
0.1744
1,748,449
-0.00(-0.85%)
Dec 11, 2023
0.1980
0.1985
0.1730
0.1759
2,716,607
-0.02(-12.18%)
Dec 08, 2023
0.2220
0.2299
0.1987
0.2003
3,180,979
-0.02(-9.77%)
Dec 07, 2023
0.2600
0.2712
0.2200
0.2220
6,093,850
-0.08(-25.33%)
Dec 06, 2023
0.3100
0.3100
0.2300
0.2973
7,376,382
-0.01(-2.52%)
Dec 05, 2023
0.4400
0.4500
0.2980
0.3050
12,548,196
-0.10(-23.75%)
Dec 04, 2023
0.2615
0.4100
0.2600
0.4000
10,693,041
+0.14(+53.85%)
Dec 01, 2023
0.2700
0.2819
0.2394
0.2600
3,825,170
-0.02(-6.81%)
Nov 30, 2023
0.2300
0.2933
0.2240
0.2790
8,460,135
+0.06(+26.82%)
Nov 29, 2023
0.2200
0.2345
0.2046
0.2200
2,984,639
+0.00(+0.00%)
Nov 28, 2023
0.2400
0.2400
0.2150
0.2200
2,007,112
-0.01(-5.21%)
Nov 27, 2023
0.2421
0.2450
0.2116
0.2321
2,506,825
-0.02(-6.56%)
Nov 24, 2023
0.2674
0.2680
0.2350
0.2484
2,256,298
-0.01(-3.01%)
Nov 22, 2023
0.2224
0.2748
0.1960
0.2561
8,018,361
+0.04(+16.52%)
Nov 21, 2023
0.1964
0.2400
0.1824
0.2198
11,365,028
+0.04(+21.98%)
Nov 20, 2023
0.1900
0.1960
0.1740
0.1802
1,754,932
+0.00(+0.11%)
Nov 17, 2023
0.1738
0.1865
0.1720
0.1800
475,361
+0.00(+2.27%)
Nov 16, 2023
0.1620
0.1785
0.1620
0.1760
301,970
-0.01(-3.83%)
Nov 15, 2023
0.1900
0.1915
0.1783
0.1830
973,295
-0.00(-1.29%)
Nov 14, 2023
0.1900
0.2100
0.1760
0.1854
3,183,048
+0.00(+0.22%)
Nov 13, 2023
0.1700
0.2000
0.1616
0.1850
1,998,127
+0.01(+8.57%)
Nov 10, 2023
0.1631
0.1780
0.1504
0.1704
496,405
+0.01(+4.93%)
Nov 09, 2023
0.1700
0.1735
0.1550
0.1624
417,774
-0.01(-5.69%)
Nov 08, 2023
0.1800
0.1833
0.1610
0.1722
1,003,235
+0.00(+1.29%)
Nov 07, 2023
0.1589
0.1775
0.1589
0.1700
777,706
+0.02(+10.82%)
Nov 06, 2023
0.1780
0.1795
0.1530
0.1534
669,096
-0.02(-10.29%)
Nov 03, 2023
0.1486
0.1770
0.1486
0.1710
1,368,955
+0.02(+15.31%)
Nov 02, 2023
0.1500
0.1520
0.1430
0.1483
493,703
-0.00(-1.13%)
Nov 01, 2023
0.1490
0.1500
0.1426
0.1500
242,678
-0.00(-1.96%)
Oct 31, 2023
0.1500
0.1539
0.1340
0.1530
762,706
+0.00(+2.62%)
Oct 30, 2023
0.1600
0.1600
0.1471
0.1491
387,118
-0.01(-6.81%)
Oct 27, 2023
0.1670
0.1700
0.1437
0.1600
634,988
-0.00(-0.62%)
Oct 26, 2023
0.1534
0.1650
0.1500
0.1610
680,196
+0.00(+0.81%)
Oct 25, 2023
0.1520
0.1603
0.1400
0.1597
837,641
+0.01(+3.70%)
Oct 24, 2023
0.1674
0.1778
0.1419
0.1540
2,085,240
-0.01(-8.28%)
Oct 23, 2023
0.1698
0.1722
0.1640
0.1679
962,304
-0.01(-5.67%)
Oct 20, 2023
0.1966
0.1975
0.1710
0.1780
1,565,129
-0.02(-9.32%)
Oct 19, 2023
0.1830
0.2108
0.1773
0.1963
4,382,205
+0.01(+6.92%)
Oct 18, 2023
0.1900
0.1900
0.1701
0.1836
1,549,942
+0.00(+2.00%)
Oct 17, 2023
0.1782
0.1900
0.1695
0.1800
695,980
-0.00(-2.01%)
Oct 16, 2023
0.1692
0.1845
0.1600
0.1837
1,712,139
+0.01(+8.06%)
Oct 13, 2023
0.1543
0.1717
0.1530
0.1700
985,405
+0.01(+6.85%)
Oct 12, 2023
0.1596
0.1685
0.1450
0.1591
1,423,419
-0.01(-5.30%)
Oct 11, 2023
0.1739
0.1745
0.1400
0.1680
4,566,269
+0.00(+2.82%)
Oct 10, 2023
0.1649
0.1740
0.1580
0.1634
1,564,878
-0.01(-3.88%)
Oct 09, 2023
0.1700
0.1770
0.1610
0.1700
2,092,537
+0.00(+0.00%)
Oct 06, 2023
0.1841
0.1845
0.1613
0.1700
3,450,344
-0.01(-6.08%)
Oct 05, 2023
0.1900
0.2100
0.1708
0.1810
8,170,677
-0.01(-4.74%)
Oct 04, 2023
0.2328
0.2328
0.1873
0.1900
41,960,816
+0.02(+11.76%)
Oct 03, 2023
0.1900
0.2000
0.1626
0.1700
1,936,597
-0.03(-14.87%)
Oct 02, 2023
0.2020
0.2084
0.1876
0.1997
1,966,999
-0.00(-0.20%)
Sep 29, 2023
0.2199
0.3000
0.2000
0.2001
6,069,836
-0.00(-2.34%)
Sep 28, 2023
0.2021
0.2150
0.1693
0.2049
5,942,613
-0.19(-47.73%)
Sep 26, 2023
0.3920
28,762
-0.04(-8.35%)
Sep 25, 2023
0.4500
0.5750
0.4277
0.4277
3,578,528
-0.39(-47.57%)
Sep 22, 2023
0.9700
0.9700
0.7800
0.8157
913,499
-0.12(-13.22%)
Sep 21, 2023
0.9800
1.030
0.9200
0.9400
380,012
-0.03(-3.14%)
Sep 20, 2023
1.040
1.080
0.9600
0.9705
582,384
-0.05(-4.85%)
Sep 19, 2023
1.020
1.070
1.000
1.020
614,741
+0.03(+2.53%)
Sep 18, 2023
0.9600
1.060
0.9600
0.9948
529,743
+0.03(+3.17%)
Sep 15, 2023
1.150
1.150
0.9506
0.9642
907,960
-0.14(-12.35%)
Sep 14, 2023
1.260
1.280
1.070
1.100
732,075
-0.11(-9.09%)
Sep 13, 2023
1.350
1.350
1.210
1.210
401,850
-0.13(-9.70%)
Sep 12, 2023
1.370
1.410
1.300
1.340
252,257
+0.00(+0.00%)
Sep 11, 2023
1.440
1.471
1.340
1.340
309,583
-0.10(-6.94%)
Sep 08, 2023
1.450
1.510
1.400
1.440
307,995
-0.01(-0.69%)
Sep 07, 2023
1.500
1.580
1.430
1.450
670,440
-0.01(-0.68%)
Sep 06, 2023
1.630
1.650
1.450
1.460
552,974
-0.13(-8.18%)
Sep 05, 2023
1.650
1.665
1.550
1.590
244,034
-0.04(-2.45%)
Sep 01, 2023
1.710
1.790
1.600
1.630
219,903
-0.08(-4.68%)
Aug 31, 2023
1.670
1.770
1.670
1.710
211,571
+0.03(+1.79%)
Aug 30, 2023
1.750
1.768
1.617
1.680
160,452
-0.07(-4.00%)
Aug 29, 2023
1.740
1.810
1.700
1.750
348,205
+0.00(+0.00%)
Aug 28, 2023
1.700
1.800
1.660
1.750
405,203
+0.09(+5.42%)
Aug 25, 2023
1.560
1.710
1.500
1.660
305,543
+0.13(+8.50%)
Aug 24, 2023
1.540
1.560
1.460
1.530
195,475
+0.02(+1.32%)
Aug 23, 2023
1.520
1.590
1.440
1.510
204,400
-0.02(-1.31%)
Aug 22, 2023
1.540
1.590
1.460
1.530
223,226
+0.03(+2.00%)
Aug 21, 2023
1.450
1.590
1.430
1.500
171,567
+0.05(+3.45%)
Aug 18, 2023
1.500
1.540
1.400
1.450
278,444
-0.04(-2.68%)
Aug 17, 2023
1.520
1.580
1.420
1.490
212,377
-0.03(-1.97%)
Aug 16, 2023
1.550
1.600
1.420
1.520
396,861
-0.04(-2.56%)
Aug 15, 2023
1.650
1.660
1.510
1.560
226,498
-0.11(-6.59%)
Aug 14, 2023
1.680
1.726
1.550
1.670
295,179
+0.05(+3.09%)
Aug 11, 2023
1.590
1.647
1.530
1.620
264,003
+0.00(+0.00%)
Aug 10, 2023
1.630
1.670
1.560
1.620
100,810
+0.02(+1.25%)
Aug 09, 2023
1.610
1.650
1.550
1.600
158,382
+0.01(+0.63%)
Aug 08, 2023
1.630
1.680
1.580
1.590
121,232
-0.04(-2.45%)
Aug 07, 2023
1.660
1.700
1.550
1.630
126,142
-0.03(-1.81%)
Aug 04, 2023
1.690
1.739
1.640
1.660
82,519
-0.03(-1.78%)
Aug 03, 2023
1.730
1.740
1.670
1.690
94,660
-0.04(-2.31%)
Aug 02, 2023
1.710
1.740
1.670
1.730
85,316
-0.01(-0.57%)
Aug 01, 2023
1.900
1.900
1.670
1.740
193,649
-0.10(-5.43%)
Jul 31, 2023
1.730
1.900
1.724
1.840
378,737
+0.12(+6.98%)
Jul 28, 2023
1.560
1.746
1.550
1.720
502,863
+0.21(+13.91%)
Jul 27, 2023
1.630
1.640
1.480
1.510
233,766
-0.12(-7.36%)
Jul 26, 2023
1.720
1.720
1.580
1.630
178,916
-0.06(-3.55%)
Jul 25, 2023
1.760
1.809
1.620
1.690
280,850
-0.03(-1.74%)
Jul 24, 2023
1.770
1.810
1.690
1.720
134,343
-0.06(-3.37%)
Jul 21, 2023
1.840
1.840
1.750
1.780
92,141
-0.01(-0.56%)
Jul 20, 2023
1.840
1.840
1.760
1.790
109,033
-0.02(-1.10%)
Jul 19, 2023
1.880
1.929
1.780
1.810
201,247
-0.08(-4.23%)
Jul 18, 2023
1.850
1.900
1.810
1.890
117,588
+0.03(+1.61%)
Jul 17, 2023
1.800
1.950
1.750
1.860
479,849
-0.11(-5.58%)
Jul 14, 2023
2.030
2.063
1.950
1.970
119,748
-0.03(-1.50%)
Jul 13, 2023
1.995
2.040
1.970
2.000
343,306
+0.00(+0.00%)
Jul 12, 2023
2.000
2.063
1.960
2.000
183,882
+0.00(+0.00%)
Jul 11, 2023
2.010
2.020
1.975
2.000
145,253
+0.03(+1.52%)
Jul 10, 2023
1.950
2.073
1.950
1.970
286,363
+0.01(+0.51%)
Jul 07, 2023
2.000
2.034
1.950
1.960
554,614
-0.04(-2.00%)
Jul 06, 2023
2.040
2.115
1.950
2.000
94,522
-0.08(-3.85%)
Jul 05, 2023
2.090
2.100
1.990
2.080
219,677
+0.00(+0.00%)
Jul 03, 2023
2.050
2.133
2.050
2.080
72,098
+0.02(+0.97%)
Jun 30, 2023
2.010
2.180
2.000
2.060
149,785
+0.06(+3.00%)
Jun 29, 2023
1.990
2.070
1.980
2.000
188,936
+0.00(+0.00%)
Jun 28, 2023
2.120
2.140
1.990
2.000
189,229
-0.12(-5.66%)
Jun 27, 2023
2.150
2.210
2.090
2.120
138,270
-0.03(-1.40%)
Jun 26, 2023
2.260
2.350
2.100
2.150
116,171
-0.10(-4.23%)
Jun 23, 2023
2.370
2.384
2.220
2.245
75,658
-0.10(-4.47%)
Jun 22, 2023
2.310
2.439
2.310
2.350
137,285
+0.03(+1.29%)
Jun 21, 2023
2.300
2.400
2.250
2.320
301,331
+0.07(+3.11%)
Jun 20, 2023
2.630
2.631
1.990
2.250
1,180,423
-0.37(-14.12%)
Jun 16, 2023
2.710
2.710
2.570
2.620
264,492
-0.09(-3.32%)
Jun 15, 2023
2.720
2.820
2.680
2.710
155,609
-0.01(-0.37%)
Jun 14, 2023
2.840
2.910
2.710
2.720
255,427
-0.14(-4.90%)
Jun 13, 2023
2.900
2.900
2.820
2.860
65,184
+0.02(+0.70%)
Jun 12, 2023
2.850
2.900
2.780
2.840
119,279
+0.01(+0.35%)
Jun 09, 2023
2.930
2.942
2.810
2.830
81,259
-0.09(-3.08%)
Jun 08, 2023
2.940
2.980
2.880
2.920
87,976
-0.02(-0.68%)
Jun 07, 2023
3.100
3.100
2.880
2.940
247,015
-0.06(-2.00%)
Jun 06, 2023
3.160
3.340
2.950
3.000
926,914
+0.03(+1.01%)
Jun 05, 2023
3.030
3.050
2.950
2.970
175,004
-0.07(-2.30%)
Jun 02, 2023
2.960
3.040
2.890
3.040
169,037
+0.10(+3.40%)
Jun 01, 2023
2.860
2.970
2.860
2.940
96,242
+0.09(+3.16%)
May 31, 2023
2.940
3.000
2.840
2.850
68,313
-0.09(-3.06%)
May 30, 2023
2.990
3.010
2.500
2.940
1,605,727
+0.00(+0.00%)
May 26, 2023
2.830
2.960
2.810
2.940
42,845
+0.09(+3.16%)
May 25, 2023
3.000
3.040
2.830
2.850
89,368
-0.21(-6.86%)
May 24, 2023
3.010
3.100
3.000
3.060
53,000
+0.06(+2.00%)
May 23, 2023
3.040
3.190
2.960
3.000
162,680
-0.05(-1.64%)
May 22, 2023
2.890
3.050
2.830
3.050
149,938
+0.20(+7.02%)
May 19, 2023
2.780
2.920
2.720
2.850
123,184
+0.09(+3.26%)
May 18, 2023
2.760
2.810
2.701
2.760
61,838
+0.00(+0.00%)
May 17, 2023
2.690
2.820
2.600
2.760
81,148
+0.06(+2.22%)
May 16, 2023
2.700
2.750
2.610
2.700
137,765
-0.06(-2.17%)
May 15, 2023
2.760
2.962
2.700
2.760
223,123
+0.00(+0.00%)
May 12, 2023
2.870
2.890
2.750
2.760
157,440
-0.10(-3.50%)
May 11, 2023
2.970
2.970
2.850
2.860
105,331
-0.11(-3.70%)
May 10, 2023
2.950
3.000
2.870
2.970
84,135
+0.12(+4.21%)
May 09, 2023
2.790
2.950
2.780
2.850
183,130
-0.09(-3.06%)
May 08, 2023
3.050
3.110
2.860
2.940
315,924
-0.05(-1.67%)
May 05, 2023
3.230
3.240
2.940
2.990
210,422
-0.21(-6.56%)
May 04, 2023
3.120
3.290
3.100
3.200
263,610
+0.12(+3.90%)
May 03, 2023
3.000
3.200
3.000
3.080
293,193
+0.08(+2.67%)
May 02, 2023
2.980
3.110
2.890
3.000
210,694
+0.01(+0.33%)
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.