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
)
1.190
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Mar 31, 2020
6.190
6.470
5.830
5.940
498,468
-0.22(-3.57%)
Mar 30, 2020
5.990
6.330
5.870
6.160
551,977
+0.17(+2.84%)
Mar 27, 2020
5.910
6.141
5.660
5.990
713,100
-0.17(-2.76%)
Mar 26, 2020
6.060
6.430
5.920
6.160
826,701
+0.12(+1.99%)
Mar 25, 2020
5.710
6.300
5.710
6.040
1,056,473
+0.37(+6.53%)
Mar 24, 2020
5.510
6.010
5.500
5.670
1,123,656
+0.40(+7.59%)
Mar 23, 2020
5.250
5.350
4.920
5.270
695,597
+0.06(+1.15%)
Mar 20, 2020
5.190
5.520
4.960
5.210
1,128,800
+0.05(+0.97%)
Mar 19, 2020
4.710
5.250
4.520
5.160
941,680
+0.35(+7.28%)
Mar 18, 2020
4.690
5.000
4.385
4.810
971,323
-0.29(-5.69%)
Mar 17, 2020
4.740
5.250
4.270
5.100
1,406,417
+0.36(+7.59%)
Mar 16, 2020
4.470
5.310
4.300
4.740
1,097,153
-0.51(-9.71%)
Mar 13, 2020
5.350
5.350
4.300
5.250
1,416,500
+0.51(+10.76%)
Mar 12, 2020
4.850
5.570
4.510
4.740
1,597,676
-1.10(-18.84%)
Mar 11, 2020
7.000
7.000
5.700
5.840
1,878,905
-1.24(-17.51%)
Mar 10, 2020
7.550
7.740
6.660
7.080
982,799
-0.24(-3.28%)
Mar 09, 2020
7.420
7.540
7.100
7.320
906,606
-0.78(-9.63%)
Mar 06, 2020
7.710
8.100
7.710
8.100
691,300
+0.05(+0.62%)
Mar 05, 2020
8.330
8.560
7.880
8.050
1,006,726
-0.50(-5.85%)
Mar 04, 2020
8.270
8.750
8.040
8.550
562,642
+0.49(+6.08%)
Mar 03, 2020
8.320
8.380
7.810
8.060
627,113
-0.19(-2.30%)
Mar 02, 2020
8.170
8.700
8.080
8.250
999,809
+0.24(+3.00%)
Feb 28, 2020
7.160
8.050
7.080
8.010
921,200
+0.31(+4.03%)
Feb 27, 2020
7.470
7.900
6.870
7.700
1,612,866
-0.03(-0.39%)
Feb 26, 2020
7.720
8.140
7.560
7.730
1,241,226
-0.03(-0.39%)
Feb 25, 2020
8.260
8.280
7.500
7.760
1,423,015
-0.39(-4.79%)
Feb 24, 2020
7.950
8.400
7.600
8.150
886,380
-0.50(-5.78%)
Feb 21, 2020
9.200
9.220
8.350
8.650
942,600
-0.35(-3.89%)
Feb 20, 2020
8.850
9.250
8.600
9.000
1,530,223
+0.40(+4.65%)
Feb 19, 2020
8.500
8.790
8.450
8.600
812,512
+0.21(+2.50%)
Feb 18, 2020
8.540
8.910
8.170
8.390
1,173,958
+0.13(+1.57%)
Feb 14, 2020
7.920
8.770
7.920
8.260
2,207,400
+0.36(+4.56%)
Feb 13, 2020
7.780
7.910
7.460
7.900
594,106
+0.12(+1.54%)
Feb 12, 2020
7.640
7.940
7.550
7.780
901,990
+0.12(+1.57%)
Feb 11, 2020
7.800
7.830
7.450
7.660
683,445
+0.12(+1.59%)
Feb 10, 2020
7.030
7.740
6.890
7.540
1,145,903
+0.53(+7.56%)
Feb 07, 2020
7.150
7.250
6.990
7.010
622,600
-0.16(-2.23%)
Feb 06, 2020
7.460
7.490
7.050
7.170
877,270
-0.08(-1.10%)
Feb 05, 2020
7.120
7.340
6.960
7.250
1,392,720
+0.15(+2.11%)
Feb 04, 2020
7.640
7.640
7.030
7.100
1,207,953
+0.00(+0.00%)
Feb 03, 2020
6.950
7.510
6.950
7.100
1,362,923
+0.24(+3.50%)
Jan 31, 2020
6.900
7.040
6.670
6.860
807,800
-0.05(-0.72%)
Jan 30, 2020
6.460
6.910
6.280
6.910
1,398,797
+0.47(+7.30%)
Jan 29, 2020
6.120
6.690
6.110
6.440
1,078,064
+0.40(+6.62%)
Jan 28, 2020
5.740
6.080
5.710
6.040
363,661
+0.38(+6.71%)
Jan 27, 2020
5.500
5.840
5.330
5.660
601,287
-0.34(-5.67%)
Jan 24, 2020
6.270
6.350
5.800
6.000
698,400
-0.23(-3.69%)
Jan 23, 2020
6.180
6.300
6.050
6.230
376,140
+0.03(+0.48%)
Jan 22, 2020
6.360
6.440
6.160
6.200
476,940
-0.13(-2.05%)
Jan 21, 2020
5.870
6.660
5.800
6.330
1,588,799
+0.45(+7.65%)
Jan 17, 2020
5.820
6.180
5.790
5.880
1,522,300
+0.14(+2.44%)
Jan 16, 2020
5.650
5.770
5.460
5.740
1,227,285
+0.09(+1.59%)
Jan 15, 2020
5.690
5.760
5.490
5.650
505,407
+0.00(+0.00%)
Jan 14, 2020
5.850
5.920
5.390
5.650
1,239,221
-0.24(-4.07%)
Jan 13, 2020
5.910
5.990
5.610
5.890
1,197,821
-0.02(-0.34%)
Jan 10, 2020
6.000
6.290
5.720
5.910
1,498,600
-0.03(-0.51%)
Jan 09, 2020
5.510
5.970
5.350
5.940
2,259,511
+0.62(+11.65%)
Jan 08, 2020
5.380
5.540
5.040
5.320
1,783,466
-0.10(-1.85%)
Jan 07, 2020
5.630
5.680
5.110
5.420
1,520,555
-0.16(-2.87%)
Jan 06, 2020
5.380
5.710
5.300
5.580
1,165,315
+0.13(+2.39%)
Jan 03, 2020
5.430
5.600
5.230
5.450
1,128,600
-0.08(-1.45%)
Jan 02, 2020
5.670
6.030
5.490
5.530
1,599,022
-0.14(-2.47%)
Dec 31, 2019
5.390
6.040
5.270
5.670
1,813,400
+0.31(+5.78%)
Dec 30, 2019
5.230
5.490
5.190
5.360
746,893
+0.01(+0.19%)
Dec 27, 2019
5.660
5.660
5.150
5.350
1,017,800
-0.25(-4.46%)
Dec 26, 2019
5.300
5.650
5.250
5.600
911,847
+0.27(+5.07%)
Dec 24, 2019
5.500
5.600
5.200
5.330
827,000
-0.17(-3.09%)
Dec 23, 2019
5.280
6.000
5.280
5.500
2,943,745
+0.29(+5.57%)
Dec 20, 2019
4.900
5.445
4.900
5.210
2,462,000
+0.29(+5.89%)
Dec 19, 2019
4.680
4.960
4.550
4.920
2,050,623
+0.32(+6.96%)
Dec 18, 2019
4.160
5.010
4.150
4.600
3,411,424
+0.53(+13.02%)
Dec 17, 2019
4.450
4.850
4.010
4.070
6,814,050
-0.36(-8.13%)
Dec 16, 2019
4.160
4.490
4.030
4.430
972,893
+0.36(+8.98%)
Dec 13, 2019
4.370
4.420
3.985
4.065
1,126,800
-0.47(-10.46%)
Dec 12, 2019
4.450
4.530
4.180
4.540
1,944,448
+0.13(+2.95%)
Dec 11, 2019
3.800
4.410
3.740
4.410
3,312,004
+0.66(+17.60%)
Dec 10, 2019
3.330
3.790
3.330
3.750
1,740,461
+0.21(+5.93%)
Dec 09, 2019
2.820
3.970
2.820
3.540
10,190,261
+0.98(+38.28%)
Dec 06, 2019
2.580
2.587
2.475
2.560
296,600
-0.01(-0.39%)
Dec 05, 2019
2.700
2.750
2.560
2.570
402,816
-0.07(-2.65%)
Dec 04, 2019
2.640
2.745
2.490
2.640
451,404
+0.11(+4.35%)
Dec 03, 2019
2.550
2.670
2.490
2.530
263,788
-0.04(-1.56%)
Dec 02, 2019
2.710
2.780
2.430
2.570
404,857
-0.14(-5.17%)
Nov 29, 2019
2.710
2.810
2.690
2.710
254,000
-0.04(-1.45%)
Nov 27, 2019
2.750
2.780
2.635
2.750
548,400
+0.00(+0.00%)
Nov 26, 2019
2.640
2.820
2.590
2.750
738,714
+0.11(+4.17%)
Nov 25, 2019
2.530
2.710
2.510
2.640
663,498
+0.09(+3.53%)
Nov 22, 2019
2.540
2.580
2.520
2.550
174,500
+0.01(+0.39%)
Nov 21, 2019
2.490
2.540
2.460
2.540
165,107
+0.04(+1.60%)
Nov 20, 2019
2.490
2.520
2.464
2.500
100,794
+0.00(+0.00%)
Nov 19, 2019
2.400
2.540
2.390
2.500
327,937
+0.08(+3.31%)
Nov 18, 2019
2.360
2.430
2.360
2.420
139,799
+0.04(+1.68%)
Nov 15, 2019
2.450
2.450
2.363
2.380
180,100
-0.08(-3.25%)
Nov 14, 2019
2.450
2.467
2.370
2.460
170,966
+0.01(+0.41%)
Nov 13, 2019
2.480
2.550
2.450
2.450
178,393
-0.02(-0.81%)
Nov 12, 2019
2.570
2.570
2.440
2.470
210,523
-0.09(-3.70%)
Nov 11, 2019
2.340
2.680
2.320
2.565
929,298
+0.19(+8.23%)
Nov 08, 2019
2.360
2.390
2.320
2.370
152,200
+0.00(+0.21%)
Nov 07, 2019
2.320
2.430
2.320
2.365
286,303
+0.06(+2.38%)
Nov 06, 2019
2.320
2.420
2.300
2.310
264,920
+0.01(+0.43%)
Nov 05, 2019
2.440
2.440
2.240
2.300
260,444
-0.06(-2.54%)
Nov 04, 2019
2.180
2.430
2.160
2.360
573,329
+0.21(+9.77%)
Nov 01, 2019
2.100
2.150
2.070
2.150
172,200
+0.07(+3.37%)
Oct 31, 2019
2.050
2.080
1.970
2.080
253,136
+0.06(+2.97%)
Oct 30, 2019
2.050
2.050
2.010
2.020
103,293
-0.05(-2.42%)
Oct 29, 2019
2.090
2.090
2.010
2.070
107,964
+0.02(+0.98%)
Oct 28, 2019
2.040
2.090
2.015
2.050
139,321
-0.02(-0.97%)
Oct 25, 2019
1.930
2.120
1.920
2.070
228,700
-0.03(-1.43%)
Oct 24, 2019
1.870
2.110
1.860
2.100
225,639
+0.27(+14.75%)
Oct 23, 2019
2.050
2.120
1.820
1.830
352,101
-0.21(-10.29%)
Oct 22, 2019
1.980
2.120
1.970
2.040
90,962
+0.08(+4.08%)
Oct 21, 2019
1.970
2.000
1.890
1.960
378,929
-0.01(-0.51%)
Oct 18, 2019
1.980
2.040
1.945
1.970
244,700
-0.01(-0.51%)
Oct 17, 2019
1.940
1.990
1.900
1.980
214,765
+0.04(+2.33%)
Oct 16, 2019
1.950
1.990
1.895
1.935
217,436
-0.01(-0.77%)
Oct 15, 2019
1.990
2.010
1.935
1.950
384,754
-0.05(-2.50%)
Oct 14, 2019
2.010
2.100
1.950
2.000
170,494
+0.00(+0.00%)
Oct 11, 2019
2.040
2.200
2.000
2.000
213,000
-0.03(-1.48%)
Oct 10, 2019
2.010
2.120
2.010
2.030
159,255
+0.01(+0.50%)
Oct 09, 2019
2.060
2.150
2.000
2.020
202,608
-0.03(-1.46%)
Oct 08, 2019
2.040
2.150
1.896
2.050
1,521,005
-0.05(-2.38%)
Oct 07, 2019
2.170
2.170
2.060
2.100
86,923
-0.08(-3.67%)
Oct 04, 2019
2.050
2.180
1.980
2.180
321,900
+0.12(+5.83%)
Oct 03, 2019
2.200
2.225
2.050
2.060
160,756
-0.17(-7.62%)
Oct 02, 2019
2.000
2.300
1.910
2.230
402,591
+0.31(+16.15%)
Oct 01, 2019
2.090
2.150
1.890
1.920
530,890
-0.17(-8.13%)
Sep 30, 2019
2.240
2.250
2.030
2.090
442,438
-0.18(-7.93%)
Sep 27, 2019
2.360
2.390
2.200
2.270
185,100
-0.09(-3.81%)
Sep 26, 2019
2.390
2.400
2.320
2.360
81,604
-0.03(-1.26%)
Sep 25, 2019
2.280
2.420
2.260
2.390
153,206
+0.09(+3.91%)
Sep 24, 2019
2.330
2.360
2.150
2.300
403,260
-0.03(-1.29%)
Sep 23, 2019
2.360
2.400
2.320
2.330
81,735
-0.03(-1.27%)
Sep 20, 2019
2.400
2.417
2.290
2.360
179,500
-0.10(-4.07%)
Sep 19, 2019
2.380
2.460
2.340
2.460
96,961
+0.11(+4.68%)
Sep 18, 2019
2.430
2.435
2.340
2.350
69,136
-0.06(-2.49%)
Sep 17, 2019
2.440
2.500
2.410
2.410
91,896
-0.05(-2.03%)
Sep 16, 2019
2.520
2.590
2.440
2.460
125,843
-0.14(-5.38%)
Sep 13, 2019
2.630
2.680
2.520
2.600
110,300
-0.04(-1.52%)
Sep 12, 2019
2.580
2.700
2.550
2.640
119,309
+0.05(+1.93%)
Sep 11, 2019
2.740
2.770
2.570
2.590
287,019
-0.09(-3.36%)
Sep 10, 2019
2.440
2.700
2.440
2.680
264,401
+0.24(+9.84%)
Sep 09, 2019
2.380
2.470
2.310
2.440
177,843
+0.07(+2.95%)
Sep 06, 2019
2.310
2.400
2.310
2.370
172,300
+0.04(+1.72%)
Sep 05, 2019
2.340
2.380
2.320
2.330
44,968
+0.00(+0.00%)
Sep 04, 2019
2.380
2.380
2.290
2.330
75,102
-0.04(-1.69%)
Sep 03, 2019
2.350
2.440
2.350
2.370
126,723
-0.03(-1.25%)
Aug 30, 2019
2.390
2.470
2.370
2.400
105,200
+0.01(+0.42%)
Aug 29, 2019
2.420
2.420
2.340
2.390
150,489
-0.02(-0.83%)
Aug 28, 2019
2.330
2.480
2.330
2.410
206,615
+0.07(+2.99%)
Aug 27, 2019
2.380
2.430
2.270
2.340
215,293
-0.05(-2.09%)
Aug 26, 2019
2.280
2.440
2.210
2.390
241,370
+0.11(+4.82%)
Aug 23, 2019
2.320
2.390
2.260
2.280
305,700
-0.04(-1.72%)
Aug 22, 2019
2.360
2.430
2.290
2.320
241,118
-0.06(-2.52%)
Aug 21, 2019
2.300
2.400
2.260
2.380
203,422
+0.09(+3.93%)
Aug 20, 2019
2.380
2.430
2.270
2.290
248,582
-0.07(-2.97%)
Aug 19, 2019
2.440
2.460
2.320
2.360
363,609
-0.08(-3.28%)
Aug 16, 2019
2.570
2.570
2.350
2.440
431,300
+0.06(+2.52%)
Aug 15, 2019
2.450
2.505
2.360
2.380
156,023
-0.09(-3.64%)
Aug 14, 2019
2.650
2.650
2.440
2.470
306,669
-0.20(-7.49%)
Aug 13, 2019
2.740
2.800
2.610
2.670
227,673
-0.06(-2.20%)
Aug 12, 2019
2.590
2.820
2.580
2.730
563,553
+0.15(+5.81%)
Aug 09, 2019
2.400
2.630
2.370
2.580
422,200
+0.18(+7.50%)
Aug 08, 2019
2.310
2.430
2.100
2.400
308,188
+0.07(+3.00%)
Aug 07, 2019
2.220
2.360
2.110
2.330
864,354
-0.01(-0.43%)
Aug 06, 2019
2.300
2.490
2.280
2.340
272,918
+0.06(+2.63%)
Aug 05, 2019
2.370
2.423
2.230
2.280
248,327
-0.12(-5.00%)
Aug 02, 2019
2.510
2.600
2.365
2.400
351,600
-0.15(-5.70%)
Aug 01, 2019
2.520
2.610
2.510
2.545
260,726
+0.02(+0.99%)
Jul 31, 2019
2.560
2.670
2.490
2.520
186,975
-0.05(-1.95%)
Jul 30, 2019
2.420
2.590
2.370
2.570
333,979
+0.12(+4.90%)
Jul 29, 2019
2.420
2.580
2.270
2.450
708,703
+0.04(+1.66%)
Jul 26, 2019
2.550
2.580
2.370
2.410
927,300
-0.14(-5.49%)
Jul 25, 2019
2.680
2.710
2.460
2.550
580,047
-0.15(-5.56%)
Jul 24, 2019
2.690
2.730
2.610
2.700
511,715
-0.06(-2.17%)
Jul 23, 2019
2.810
2.970
2.670
2.760
343,305
-0.07(-2.47%)
Jul 22, 2019
2.920
2.990
2.750
2.830
380,775
-0.11(-3.74%)
Jul 19, 2019
2.960
3.130
2.935
2.940
397,600
-0.02(-0.68%)
Jul 18, 2019
3.010
3.060
2.890
2.960
258,606
-0.05(-1.66%)
Jul 17, 2019
2.890
3.050
2.850
3.010
335,097
+0.15(+5.24%)
Jul 16, 2019
2.960
2.990
2.860
2.860
325,939
-0.01(-0.35%)
Jul 15, 2019
2.820
2.890
2.710
2.870
286,318
+0.10(+3.61%)
Jul 12, 2019
2.710
2.800
2.650
2.770
233,100
+0.00(+0.00%)
Jul 11, 2019
2.800
2.820
2.750
2.770
212,196
-0.05(-1.77%)
Jul 10, 2019
2.810
2.850
2.680
2.820
479,236
-0.03(-1.05%)
Jul 09, 2019
2.960
2.980
2.810
2.850
524,303
-0.11(-3.72%)
Jul 08, 2019
3.020
3.030
2.830
2.960
443,048
-0.05(-1.66%)
Jul 05, 2019
2.910
3.090
2.910
3.010
969,900
+0.20(+7.12%)
Jul 03, 2019
2.600
2.830
2.530
2.810
384,600
+0.21(+8.08%)
Jul 02, 2019
2.630
2.680
2.460
2.600
379,179
-0.04(-1.70%)
Jul 01, 2019
2.640
2.660
2.570
2.645
601,126
+0.04(+1.34%)
Jun 28, 2019
2.360
2.750
2.360
2.610
1,197,500
+0.23(+9.66%)
Jun 27, 2019
2.350
2.380
2.300
2.380
245,410
+0.03(+1.28%)
Jun 26, 2019
2.350
2.360
2.280
2.350
431,320
+0.00(+0.00%)
Jun 25, 2019
2.250
2.380
2.200
2.350
960,005
+0.12(+5.38%)
Jun 24, 2019
2.140
2.230
2.100
2.230
581,462
+0.11(+5.19%)
Jun 21, 2019
2.150
2.280
2.110
2.120
483,400
-0.05(-2.30%)
Jun 20, 2019
2.180
2.210
2.150
2.170
251,495
+0.00(+0.00%)
Jun 19, 2019
2.050
2.180
2.040
2.170
372,120
+0.08(+3.83%)
Jun 18, 2019
2.110
2.210
2.000
2.090
436,069
-0.01(-0.48%)
Jun 17, 2019
2.280
2.280
2.090
2.100
638,960
-0.14(-6.25%)
Jun 14, 2019
2.200
2.280
2.160
2.240
617,000
+0.03(+1.36%)
Jun 13, 2019
2.200
2.240
2.030
2.210
406,151
+0.06(+2.79%)
Jun 12, 2019
2.010
2.200
1.970
2.150
657,602
+0.14(+6.97%)
Jun 11, 2019
1.910
2.070
1.880
2.010
471,734
+0.10(+5.24%)
Jun 10, 2019
1.830
1.930
1.820
1.910
473,081
+0.07(+3.80%)
Jun 07, 2019
1.850
1.920
1.810
1.840
283,000
-0.01(-0.54%)
Jun 06, 2019
1.900
1.900
1.830
1.850
248,949
+0.00(+0.00%)
Jun 05, 2019
1.960
1.960
1.820
1.850
529,406
-0.10(-5.37%)
Jun 04, 2019
1.970
1.970
1.940
1.955
222,051
+0.01(+0.26%)
Jun 03, 2019
1.960
2.000
1.910
1.950
656,356
-0.05(-2.50%)
May 31, 2019
1.970
2.090
1.960
2.000
489,600
+0.00(+0.00%)
May 30, 2019
1.850
2.080
1.850
2.000
2,861,943
-0.25(-11.11%)
May 29, 2019
2.000
2.250
2.000
2.250
304,374
+0.24(+11.94%)
May 28, 2019
2.000
2.080
1.970
2.010
246,637
-0.02(-0.99%)
May 24, 2019
2.000
2.050
1.940
2.030
135,900
+0.05(+2.53%)
May 23, 2019
2.020
2.020
1.960
1.980
204,258
+0.00(+0.00%)
May 22, 2019
2.010
2.020
1.970
1.980
158,113
-0.02(-1.00%)
May 21, 2019
2.070
2.100
2.000
2.000
108,304
-0.05(-2.44%)
May 20, 2019
2.100
2.180
2.030
2.050
159,842
-0.04(-1.91%)
May 17, 2019
2.030
2.090
2.020
2.090
137,600
+0.06(+2.96%)
May 16, 2019
2.020
2.080
2.020
2.030
125,977
+0.01(+0.50%)
May 15, 2019
1.980
2.030
1.950
2.020
104,240
+0.00(+0.00%)
May 14, 2019
2.040
2.070
1.960
2.020
217,553
-0.01(-0.49%)
May 13, 2019
2.100
2.121
2.020
2.030
171,919
-0.15(-6.88%)
May 10, 2019
2.180
2.217
2.110
2.180
71,300
+0.00(+0.00%)
May 09, 2019
2.200
2.230
2.060
2.180
183,962
-0.06(-2.68%)
May 08, 2019
2.260
2.280
2.220
2.240
94,924
+0.01(+0.45%)
May 07, 2019
2.270
2.293
2.210
2.230
125,848
-0.05(-2.19%)
May 06, 2019
2.230
2.280
2.180
2.280
178,461
+0.00(+0.00%)
May 03, 2019
2.080
2.370
2.080
2.280
496,400
+0.21(+10.14%)
May 02, 2019
1.960
2.080
1.950
2.070
118,255
+0.12(+6.15%)
May 01, 2019
1.930
1.990
1.910
1.950
86,173
+0.02(+1.04%)
Apr 30, 2019
2.000
2.030
1.910
1.930
124,673
-0.09(-4.46%)
Apr 29, 2019
2.040
2.054
2.000
2.020
139,416
-0.01(-0.49%)
Apr 26, 2019
2.080
2.090
1.950
2.030
524,700
+0.03(+1.50%)
Apr 25, 2019
1.870
2.010
1.860
2.000
588,846
+0.12(+6.38%)
Apr 24, 2019
1.890
1.890
1.850
1.880
58,678
-0.03(-1.57%)
Apr 23, 2019
1.930
1.980
1.890
1.910
259,954
+0.00(+0.00%)
Apr 22, 2019
1.830
1.950
1.820
1.910
172,228
+0.08(+4.37%)
Apr 18, 2019
1.840
1.860
1.830
1.830
103,200
-0.02(-1.08%)
Apr 17, 2019
1.860
1.890
1.830
1.850
111,706
+0.00(+0.00%)
Apr 16, 2019
1.890
1.900
1.838
1.850
180,485
-0.04(-2.12%)
Apr 15, 2019
1.900
1.900
1.840
1.890
143,941
+0.00(+0.00%)
Apr 12, 2019
1.860
1.930
1.810
1.890
128,100
+0.04(+2.16%)
Apr 11, 2019
1.900
1.910
1.840
1.850
153,214
-0.05(-2.63%)
Apr 10, 2019
1.880
1.910
1.880
1.900
121,745
+0.00(+0.00%)
Apr 09, 2019
1.930
1.960
1.870
1.900
82,081
-0.04(-2.06%)
Apr 08, 2019
1.960
1.960
1.930
1.940
52,725
+0.00(+0.00%)
Apr 05, 2019
1.970
1.980
1.930
1.940
178,500
-0.02(-1.02%)
Apr 04, 2019
1.940
1.990
1.940
1.960
41,218
+0.01(+0.51%)
Apr 03, 2019
2.000
2.000
1.930
1.950
166,043
-0.03(-1.52%)
Apr 02, 2019
1.970
2.000
1.930
1.980
88,449
+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.