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
Aptose Bioscns
(NQ:
APTO
)
1.130
-0.020 (-1.74%)
Streaming Delayed Price
Updated: 12:42 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 (%)
Aug 31, 2021
2.910
3.010
2.880
2.990
868,401
+0.09(+3.10%)
Aug 30, 2021
2.980
3.070
2.845
2.900
1,297,108
-0.06(-2.03%)
Aug 27, 2021
2.980
3.040
2.880
2.960
1,704,858
-0.02(-0.67%)
Aug 26, 2021
2.790
3.050
2.780
2.980
1,532,427
+0.22(+7.97%)
Aug 25, 2021
2.840
2.930
2.700
2.760
1,553,552
-0.10(-3.50%)
Aug 24, 2021
2.700
2.930
2.700
2.860
1,443,083
+0.17(+6.32%)
Aug 23, 2021
2.600
2.700
2.555
2.690
980,124
+0.15(+5.91%)
Aug 20, 2021
2.320
2.640
2.320
2.540
1,241,673
+0.19(+8.09%)
Aug 19, 2021
2.420
2.470
2.340
2.350
872,863
-0.11(-4.47%)
Aug 18, 2021
2.500
2.510
2.450
2.460
500,510
-0.05(-1.99%)
Aug 17, 2021
2.500
2.510
2.430
2.510
468,536
+0.01(+0.40%)
Aug 16, 2021
2.640
2.650
2.495
2.500
640,348
-0.13(-4.94%)
Aug 13, 2021
2.730
2.810
2.610
2.630
734,293
+0.03(+1.15%)
Aug 12, 2021
2.530
2.640
2.520
2.600
695,564
+0.08(+3.17%)
Aug 11, 2021
2.730
2.740
2.510
2.520
1,392,262
-0.17(-6.32%)
Aug 10, 2021
2.780
2.810
2.680
2.690
634,045
-0.09(-3.24%)
Aug 09, 2021
2.870
2.900
2.770
2.780
600,903
-0.07(-2.46%)
Aug 06, 2021
2.650
2.850
2.650
2.850
1,443,024
+0.24(+9.20%)
Aug 05, 2021
2.580
2.735
2.580
2.610
1,134,164
+0.01(+0.38%)
Aug 04, 2021
2.720
2.750
2.590
2.600
815,616
-0.03(-1.14%)
Aug 03, 2021
2.710
2.790
2.630
2.630
1,260,461
-0.03(-1.13%)
Aug 02, 2021
2.690
2.720
2.630
2.660
1,289,502
-0.03(-1.12%)
Jul 30, 2021
2.600
2.780
2.600
2.690
856,138
+0.08(+3.07%)
Jul 29, 2021
2.740
2.740
2.610
2.610
695,595
-0.09(-3.33%)
Jul 28, 2021
2.610
2.755
2.590
2.700
583,735
+0.05(+1.89%)
Jul 27, 2021
2.750
2.750
2.550
2.650
2,651,082
-0.07(-2.57%)
Jul 26, 2021
2.780
2.870
2.710
2.720
824,862
-0.04(-1.45%)
Jul 23, 2021
2.865
2.865
2.710
2.760
744,015
-0.07(-2.47%)
Jul 22, 2021
2.930
2.980
2.820
2.830
626,230
-0.09(-3.08%)
Jul 21, 2021
2.870
2.990
2.861
2.920
799,592
+0.07(+2.46%)
Jul 20, 2021
2.930
2.930
2.812
2.850
673,149
-0.04(-1.38%)
Jul 19, 2021
2.800
2.930
2.750
2.890
978,467
+0.03(+1.05%)
Jul 16, 2021
2.900
2.940
2.790
2.860
930,934
+0.00(+0.00%)
Jul 15, 2021
2.990
3.000
2.770
2.860
3,054,516
-0.12(-4.03%)
Jul 14, 2021
3.030
3.125
2.950
2.980
2,330,667
-0.05(-1.65%)
Jul 13, 2021
3.170
3.230
2.990
3.030
2,201,407
-0.14(-4.42%)
Jul 12, 2021
3.250
3.270
3.160
3.170
844,700
-0.06(-1.86%)
Jul 09, 2021
3.260
3.280
3.170
3.230
1,459,972
+0.00(+0.00%)
Jul 08, 2021
3.280
3.280
3.210
3.230
1,299,091
-0.09(-2.71%)
Jul 07, 2021
3.280
3.365
3.223
3.320
1,016,726
+0.06(+1.84%)
Jul 06, 2021
3.330
3.350
3.250
3.260
816,628
-0.08(-2.40%)
Jul 02, 2021
3.390
3.400
3.278
3.340
798,790
-0.07(-2.05%)
Jul 01, 2021
3.320
3.430
3.240
3.410
1,919,323
+0.09(+2.71%)
Jun 30, 2021
3.350
3.420
3.290
3.320
992,027
-0.04(-1.19%)
Jun 29, 2021
3.400
3.430
3.321
3.360
1,116,587
-0.03(-0.88%)
Jun 28, 2021
3.400
3.450
3.320
3.390
1,257,524
-0.01(-0.29%)
Jun 25, 2021
3.480
3.490
3.340
3.400
1,079,396
-0.01(-0.29%)
Jun 24, 2021
3.370
3.460
3.370
3.410
724,516
+0.07(+2.10%)
Jun 23, 2021
3.350
3.370
3.285
3.340
1,040,634
+0.03(+0.91%)
Jun 22, 2021
3.330
3.340
3.220
3.310
1,296,721
-0.02(-0.60%)
Jun 21, 2021
3.420
3.450
3.288
3.330
1,021,449
-0.07(-2.06%)
Jun 18, 2021
3.460
3.525
3.380
3.400
1,172,180
-0.07(-2.02%)
Jun 17, 2021
3.430
3.560
3.360
3.470
1,229,183
+0.09(+2.66%)
Jun 16, 2021
3.520
3.590
3.330
3.380
3,665,894
-0.12(-3.43%)
Jun 15, 2021
3.730
3.800
3.500
3.500
3,259,221
-0.22(-5.91%)
Jun 14, 2021
4.000
4.000
3.710
3.720
3,557,969
-0.04(-1.06%)
Jun 11, 2021
4.220
4.230
3.610
3.760
12,941,226
-1.77(-32.01%)
Jun 10, 2021
5.460
5.690
5.350
5.530
1,548,080
+0.18(+3.36%)
Jun 09, 2021
5.590
5.590
5.320
5.350
594,574
-0.15(-2.73%)
Jun 08, 2021
5.570
5.783
5.400
5.500
969,272
+0.05(+0.92%)
Jun 07, 2021
5.410
5.583
5.350
5.450
814,723
+0.14(+2.64%)
Jun 04, 2021
5.480
5.500
5.300
5.310
494,930
-0.12(-2.21%)
Jun 03, 2021
5.460
5.530
5.340
5.430
329,616
-0.09(-1.63%)
Jun 02, 2021
5.450
5.625
5.310
5.520
700,327
+0.07(+1.28%)
Jun 01, 2021
5.350
5.620
5.300
5.450
488,344
+0.15(+2.83%)
May 28, 2021
5.220
5.420
5.220
5.300
352,666
+0.09(+1.73%)
May 27, 2021
5.270
5.320
5.140
5.210
399,742
-0.10(-1.88%)
May 26, 2021
5.160
5.380
5.130
5.310
365,160
+0.13(+2.51%)
May 25, 2021
5.240
5.330
5.160
5.180
235,738
-0.08(-1.52%)
May 24, 2021
5.420
5.440
5.195
5.260
354,253
-0.14(-2.59%)
May 21, 2021
5.380
5.450
5.225
5.400
333,138
+0.05(+0.93%)
May 20, 2021
5.160
5.400
5.140
5.350
361,831
+0.20(+3.88%)
May 19, 2021
5.200
5.240
5.040
5.150
621,148
-0.09(-1.72%)
May 18, 2021
4.950
5.330
4.930
5.240
814,644
+0.32(+6.50%)
May 17, 2021
4.840
4.955
4.820
4.920
313,455
+0.06(+1.23%)
May 14, 2021
4.680
4.890
4.615
4.860
355,932
+0.24(+5.19%)
May 13, 2021
4.850
4.850
4.525
4.620
626,771
-0.15(-3.14%)
May 12, 2021
4.810
4.880
4.740
4.770
426,627
-0.06(-1.24%)
May 11, 2021
4.560
4.880
4.510
4.830
658,701
+0.08(+1.68%)
May 10, 2021
4.880
4.880
4.705
4.750
627,825
-0.10(-2.06%)
May 07, 2021
4.750
4.980
4.750
4.850
910,194
+0.00(+0.00%)
May 06, 2021
4.890
4.910
4.710
4.850
792,945
-0.07(-1.42%)
May 05, 2021
5.320
5.320
4.900
4.920
2,200,772
-0.57(-10.38%)
May 04, 2021
5.510
5.550
5.300
5.490
1,055,806
-0.09(-1.61%)
May 03, 2021
5.720
5.720
5.520
5.580
826,263
-0.06(-1.06%)
Apr 30, 2021
5.750
5.840
5.530
5.640
909,100
+0.01(+0.18%)
Apr 29, 2021
5.700
5.750
5.490
5.630
1,083,729
+0.17(+3.11%)
Apr 28, 2021
5.160
5.560
5.100
5.460
711,547
+0.30(+5.81%)
Apr 27, 2021
5.320
5.380
5.150
5.160
400,203
-0.12(-2.27%)
Apr 26, 2021
5.100
5.300
5.060
5.280
672,890
+0.16(+3.13%)
Apr 23, 2021
5.070
5.150
4.990
5.120
492,600
+0.08(+1.59%)
Apr 22, 2021
4.840
5.070
4.840
5.040
701,314
+0.18(+3.70%)
Apr 21, 2021
4.780
4.890
4.740
4.860
944,327
+0.05(+1.04%)
Apr 20, 2021
5.030
5.090
4.730
4.810
1,179,454
-0.26(-5.13%)
Apr 19, 2021
5.100
5.180
4.970
5.070
910,030
-0.05(-0.98%)
Apr 16, 2021
5.500
5.500
5.070
5.120
1,299,100
-0.36(-6.57%)
Apr 15, 2021
5.260
5.490
5.240
5.480
1,538,767
+0.27(+5.18%)
Apr 14, 2021
5.080
5.280
5.020
5.210
1,077,633
+0.09(+1.76%)
Apr 13, 2021
5.110
5.140
4.960
5.120
1,023,405
+0.07(+1.39%)
Apr 12, 2021
5.200
5.260
5.010
5.050
954,223
-0.20(-3.81%)
Apr 09, 2021
5.190
5.360
5.090
5.250
1,542,300
+0.08(+1.55%)
Apr 08, 2021
5.600
5.720
5.160
5.170
3,022,577
-0.46(-8.17%)
Apr 07, 2021
5.610
5.860
5.570
5.630
1,077,484
+0.02(+0.36%)
Apr 06, 2021
5.760
5.880
5.580
5.610
1,378,665
-0.19(-3.28%)
Apr 05, 2021
6.050
6.060
5.730
5.800
1,415,661
-0.20(-3.33%)
Apr 01, 2021
6.060
6.090
5.870
6.000
1,431,100
+0.03(+0.50%)
Mar 31, 2021
6.230
6.240
5.830
5.970
2,257,503
-0.25(-4.02%)
Mar 30, 2021
5.800
6.460
5.720
6.220
4,847,101
+0.34(+5.78%)
Mar 29, 2021
5.940
5.950
5.520
5.880
2,535,500
-0.03(-0.51%)
Mar 26, 2021
5.700
6.100
5.640
5.910
4,532,800
+0.03(+0.51%)
Mar 25, 2021
5.650
6.030
5.000
5.880
12,063,919
-0.22(-3.61%)
Mar 24, 2021
5.290
7.200
5.150
6.100
180,516,304
+2.43(+66.21%)
Mar 23, 2021
4.030
4.030
3.650
3.670
5,979,965
-0.23(-5.90%)
Mar 22, 2021
3.940
4.010
3.890
3.900
502,676
+0.00(+0.00%)
Mar 19, 2021
3.840
3.970
3.820
3.900
520,900
+0.09(+2.36%)
Mar 18, 2021
3.940
3.990
3.800
3.810
404,962
-0.13(-3.30%)
Mar 17, 2021
3.850
3.940
3.810
3.940
360,151
+0.05(+1.29%)
Mar 16, 2021
3.910
3.960
3.820
3.890
295,015
+0.00(+0.00%)
Mar 15, 2021
3.980
4.045
3.850
3.890
611,154
-0.06(-1.52%)
Mar 12, 2021
3.910
3.960
3.810
3.950
396,600
+0.01(+0.25%)
Mar 11, 2021
3.820
3.960
3.780
3.940
629,377
+0.22(+5.91%)
Mar 10, 2021
3.830
3.860
3.690
3.720
662,939
-0.04(-1.06%)
Mar 09, 2021
3.550
3.850
3.540
3.760
875,383
+0.26(+7.43%)
Mar 08, 2021
3.780
3.780
3.460
3.500
1,364,729
-0.25(-6.67%)
Mar 05, 2021
3.860
3.880
3.390
3.750
2,171,600
+0.04(+1.08%)
Mar 04, 2021
3.980
4.100
3.610
3.710
2,509,591
-0.23(-5.84%)
Mar 03, 2021
4.050
4.150
3.900
3.940
1,052,885
-0.10(-2.48%)
Mar 02, 2021
4.030
4.140
3.900
4.040
834,049
+0.00(+0.00%)
Mar 01, 2021
3.990
4.080
3.930
4.040
627,548
+0.08(+2.02%)
Feb 26, 2021
3.982
4.047
3.850
3.960
870,200
-0.02(-0.50%)
Feb 25, 2021
4.160
4.190
3.880
3.980
1,353,079
-0.18(-4.33%)
Feb 24, 2021
4.220
4.270
4.050
4.160
850,970
+0.04(+0.97%)
Feb 23, 2021
4.230
4.290
3.940
4.120
1,322,041
-0.18(-4.19%)
Feb 22, 2021
4.430
4.500
4.300
4.300
858,382
-0.01(-0.23%)
Feb 19, 2021
4.630
4.700
4.300
4.310
1,339,700
+0.05(+1.17%)
Feb 18, 2021
4.500
4.510
4.240
4.260
1,031,559
-0.28(-6.17%)
Feb 17, 2021
4.750
4.750
4.440
4.540
629,237
-0.15(-3.20%)
Feb 16, 2021
4.620
4.820
4.620
4.690
976,280
+0.09(+1.96%)
Feb 12, 2021
4.680
4.680
4.535
4.600
393,500
-0.05(-1.08%)
Feb 11, 2021
4.550
4.740
4.550
4.650
662,726
+0.10(+2.20%)
Feb 10, 2021
4.610
4.720
4.440
4.550
889,284
-0.08(-1.73%)
Feb 09, 2021
4.780
4.780
4.450
4.630
1,475,407
-0.06(-1.28%)
Feb 08, 2021
4.540
4.860
4.460
4.690
2,380,455
+0.24(+5.39%)
Feb 05, 2021
4.500
4.540
4.430
4.450
690,700
-0.01(-0.22%)
Feb 04, 2021
4.410
4.520
4.390
4.460
687,922
+0.05(+1.13%)
Feb 03, 2021
4.500
4.570
4.400
4.410
709,897
-0.08(-1.78%)
Feb 02, 2021
4.360
4.570
4.350
4.490
798,192
+0.13(+2.98%)
Feb 01, 2021
4.180
4.370
4.120
4.360
825,110
+0.24(+5.83%)
Jan 29, 2021
4.250
4.320
4.050
4.120
1,192,800
-0.13(-3.06%)
Jan 28, 2021
4.210
4.310
4.120
4.250
1,358,495
+0.01(+0.24%)
Jan 27, 2021
4.210
4.470
4.070
4.240
1,506,950
-0.01(-0.24%)
Jan 26, 2021
4.400
4.550
4.250
4.250
890,883
-0.15(-3.41%)
Jan 25, 2021
4.400
4.480
4.250
4.400
597,631
+0.01(+0.23%)
Jan 22, 2021
4.400
4.480
4.330
4.390
573,000
-0.03(-0.68%)
Jan 21, 2021
4.390
4.430
4.190
4.420
818,880
+0.09(+2.08%)
Jan 20, 2021
4.530
4.580
4.280
4.330
759,091
-0.14(-3.13%)
Jan 19, 2021
4.410
4.640
4.380
4.470
842,268
+0.07(+1.59%)
Jan 15, 2021
4.390
4.520
4.325
4.400
709,000
+0.01(+0.23%)
Jan 14, 2021
4.610
4.650
4.360
4.390
995,700
-0.19(-4.15%)
Jan 13, 2021
4.500
4.620
4.380
4.580
1,513,751
+0.11(+2.46%)
Jan 12, 2021
4.690
4.690
4.430
4.470
1,025,851
-0.21(-4.49%)
Jan 11, 2021
4.530
4.680
4.450
4.680
1,213,765
+0.11(+2.41%)
Jan 08, 2021
4.590
4.695
4.410
4.570
1,230,000
+0.01(+0.22%)
Jan 07, 2021
4.420
4.640
4.410
4.560
834,365
+0.11(+2.47%)
Jan 06, 2021
4.500
4.640
4.380
4.450
982,998
-0.05(-1.11%)
Jan 05, 2021
4.430
4.510
4.330
4.500
986,097
+0.13(+2.97%)
Jan 04, 2021
4.410
4.520
4.250
4.370
894,141
-0.01(-0.23%)
Dec 31, 2020
4.380
4.380
4.380
764,130
+0.12(+2.82%)
Dec 30, 2020
4.100
4.270
4.090
4.260
764,130
+0.15(+3.65%)
Dec 29, 2020
4.190
4.190
3.950
4.110
1,276,735
-0.04(-0.96%)
Dec 28, 2020
4.310
4.330
4.130
4.150
984,191
-0.10(-2.35%)
Dec 24, 2020
4.180
4.380
4.180
4.250
779,100
+0.03(+0.71%)
Dec 23, 2020
4.210
4.300
4.060
4.220
1,151,069
-0.02(-0.47%)
Dec 22, 2020
4.070
4.250
3.970
4.240
1,397,792
+0.21(+5.21%)
Dec 21, 2020
4.100
4.150
3.980
4.030
1,208,220
-0.12(-2.89%)
Dec 18, 2020
4.180
4.235
4.090
4.150
918,900
-0.01(-0.24%)
Dec 17, 2020
4.210
4.260
4.060
4.160
1,005,589
-0.05(-1.19%)
Dec 16, 2020
4.050
4.340
3.990
4.210
1,574,825
+0.16(+3.95%)
Dec 15, 2020
4.070
4.160
3.920
4.050
1,560,765
+0.01(+0.25%)
Dec 14, 2020
4.150
4.180
3.980
4.040
2,097,690
-0.06(-1.46%)
Dec 11, 2020
4.260
4.340
4.000
4.100
2,500,400
-0.16(-3.76%)
Dec 10, 2020
4.290
4.390
4.060
4.260
2,366,830
-0.06(-1.39%)
Dec 09, 2020
4.680
4.770
4.120
4.320
4,900,867
-0.34(-7.30%)
Dec 08, 2020
5.050
5.050
4.540
4.660
4,138,445
-0.43(-8.45%)
Dec 07, 2020
4.510
5.140
3.930
5.090
20,070,252
-1.03(-16.83%)
Dec 04, 2020
6.350
6.490
6.070
6.120
1,555,000
-0.19(-3.01%)
Dec 03, 2020
6.870
6.890
6.260
6.310
1,177,683
-0.45(-6.66%)
Dec 02, 2020
6.950
7.060
6.710
6.760
1,040,093
-0.26(-3.70%)
Dec 01, 2020
6.850
7.270
6.700
7.020
2,064,111
+0.35(+5.25%)
Nov 30, 2020
6.360
6.830
6.350
6.670
2,006,769
+0.39(+6.21%)
Nov 27, 2020
6.220
6.400
6.160
6.280
435,400
+0.15(+2.45%)
Nov 25, 2020
6.190
6.330
6.110
6.130
395,700
-0.09(-1.45%)
Nov 24, 2020
6.210
6.340
6.010
6.220
616,363
-0.06(-0.96%)
Nov 23, 2020
5.930
6.460
5.900
6.280
1,511,426
+0.39(+6.62%)
Nov 20, 2020
6.000
6.060
5.760
5.890
645,600
-0.05(-0.84%)
Nov 19, 2020
5.760
6.150
5.730
5.940
815,648
+0.18(+3.13%)
Nov 18, 2020
5.920
6.070
5.730
5.760
973,529
-0.13(-2.21%)
Nov 17, 2020
5.600
5.940
5.450
5.890
1,000,658
+0.25(+4.43%)
Nov 16, 2020
5.370
5.640
5.280
5.640
780,023
+0.28(+5.22%)
Nov 13, 2020
5.460
5.570
5.150
5.360
2,047,500
-0.10(-1.83%)
Nov 12, 2020
5.400
5.700
5.190
5.460
1,983,296
+0.23(+4.40%)
Nov 11, 2020
4.620
5.240
4.620
5.230
1,940,347
+0.70(+15.45%)
Nov 10, 2020
4.490
4.630
4.400
4.530
913,731
+0.02(+0.44%)
Nov 09, 2020
4.680
4.730
4.480
4.510
815,539
+0.00(+0.11%)
Nov 06, 2020
4.730
4.730
4.470
4.505
667,700
-0.24(-4.96%)
Nov 05, 2020
4.770
4.900
4.600
4.740
479,565
+0.03(+0.64%)
Nov 04, 2020
4.670
4.950
4.630
4.710
723,525
+0.08(+1.73%)
Nov 03, 2020
4.600
4.700
4.490
4.630
652,308
+0.08(+1.76%)
Nov 02, 2020
4.570
4.685
4.463
4.550
635,388
+0.06(+1.34%)
Oct 30, 2020
4.580
4.650
4.390
4.490
512,000
-0.11(-2.39%)
Oct 29, 2020
4.390
4.700
4.330
4.600
910,143
+0.22(+5.02%)
Oct 28, 2020
4.700
4.700
4.310
4.380
1,311,831
-0.32(-6.81%)
Oct 27, 2020
4.730
4.800
4.510
4.700
1,401,995
-0.05(-1.05%)
Oct 26, 2020
5.100
5.110
4.640
4.750
2,670,827
-0.35(-6.86%)
Oct 23, 2020
5.760
5.760
4.950
5.100
5,413,300
-0.62(-10.84%)
Oct 22, 2020
5.930
6.060
5.630
5.720
965,119
-0.16(-2.72%)
Oct 21, 2020
5.660
5.930
5.540
5.880
2,732,817
+0.23(+4.07%)
Oct 20, 2020
5.730
5.750
5.460
5.650
1,066,674
-0.06(-1.05%)
Oct 19, 2020
5.950
5.952
5.700
5.710
458,023
-0.02(-0.35%)
Oct 16, 2020
5.710
5.810
5.650
5.730
473,600
+0.02(+0.35%)
Oct 15, 2020
5.900
5.900
5.610
5.710
739,404
-0.17(-2.89%)
Oct 14, 2020
6.130
6.130
5.880
5.880
240,194
-0.20(-3.29%)
Oct 13, 2020
5.990
6.140
5.960
6.080
336,135
+0.08(+1.33%)
Oct 12, 2020
6.180
6.200
5.960
6.000
312,596
-0.16(-2.60%)
Oct 09, 2020
5.980
6.190
5.880
6.160
548,200
+0.21(+3.53%)
Oct 08, 2020
5.940
6.170
5.870
5.950
378,501
+0.06(+1.02%)
Oct 07, 2020
5.930
6.000
5.830
5.890
568,858
-0.01(-0.17%)
Oct 06, 2020
5.960
6.020
5.880
5.900
330,043
-0.02(-0.34%)
Oct 05, 2020
5.900
6.020
5.850
5.920
690,648
+0.06(+1.02%)
Oct 02, 2020
6.090
6.200
5.850
5.860
614,800
-0.38(-6.09%)
Oct 01, 2020
5.990
6.240
5.930
6.240
675,645
+0.24(+4.00%)
Sep 30, 2020
5.910
6.180
5.900
6.000
439,843
+0.10(+1.69%)
Sep 29, 2020
5.760
5.950
5.730
5.900
496,189
+0.15(+2.61%)
Sep 28, 2020
5.760
5.920
5.680
5.750
401,878
+0.02(+0.35%)
Sep 25, 2020
5.580
5.890
5.570
5.730
514,700
+0.15(+2.69%)
Sep 24, 2020
5.750
5.830
5.530
5.580
587,324
-0.21(-3.63%)
Sep 23, 2020
6.250
6.290
5.760
5.790
499,377
-0.46(-7.36%)
Sep 22, 2020
6.000
6.270
5.800
6.250
468,013
+0.36(+6.11%)
Sep 21, 2020
6.350
6.360
5.760
5.890
1,002,642
-0.57(-8.82%)
Sep 18, 2020
5.910
6.550
5.910
6.460
1,703,700
+0.59(+10.05%)
Sep 17, 2020
5.900
6.020
5.790
5.870
338,803
-0.08(-1.34%)
Sep 16, 2020
5.950
6.070
5.900
5.950
358,169
+0.04(+0.68%)
Sep 15, 2020
6.130
6.200
5.880
5.910
576,758
-0.16(-2.64%)
Sep 14, 2020
5.660
6.200
5.620
6.070
1,255,342
+0.54(+9.76%)
Sep 11, 2020
5.820
5.885
5.440
5.530
805,400
-0.25(-4.33%)
Sep 10, 2020
5.710
5.990
5.680
5.780
715,698
+0.06(+1.05%)
Sep 09, 2020
5.680
5.840
5.580
5.720
530,278
+0.15(+2.69%)
Sep 08, 2020
5.430
5.660
5.270
5.570
946,604
+0.07(+1.27%)
Sep 04, 2020
5.680
5.694
5.270
5.500
1,200,500
-0.18(-3.17%)
Sep 03, 2020
5.930
5.950
5.450
5.680
1,499,388
-0.27(-4.54%)
Sep 02, 2020
6.060
6.140
5.710
5.950
2,071,343
-0.20(-3.25%)
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.