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
Organogenesis Holdings Inc
(NQ:
ORGO
)
2.740
-0.110 (-3.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2020
4.650
4.700
4.240
4.470
104,200
-0.24(-5.10%)
Jan 30, 2020
4.710
4.880
4.550
4.710
27,416
-0.02(-0.42%)
Jan 29, 2020
4.800
4.820
4.660
4.730
26,555
-0.02(-0.42%)
Jan 28, 2020
4.700
4.800
4.610
4.750
48,414
+0.08(+1.71%)
Jan 27, 2020
4.740
4.790
4.650
4.670
48,294
-0.17(-3.51%)
Jan 24, 2020
4.980
4.980
4.820
4.840
39,200
-0.12(-2.42%)
Jan 23, 2020
5.060
5.090
4.920
4.960
26,832
-0.05(-1.00%)
Jan 22, 2020
4.920
5.200
4.866
5.010
69,617
+0.07(+1.42%)
Jan 21, 2020
5.290
5.290
4.700
4.940
128,712
-0.35(-6.62%)
Jan 17, 2020
5.370
5.435
5.250
5.290
61,000
-0.02(-0.38%)
Jan 16, 2020
5.200
5.390
5.050
5.310
75,062
+0.11(+2.12%)
Jan 15, 2020
5.100
5.350
5.070
5.200
76,931
+0.12(+2.36%)
Jan 14, 2020
5.000
5.220
5.000
5.080
73,120
+0.08(+1.60%)
Jan 13, 2020
5.010
5.120
4.840
5.000
115,964
+0.22(+4.60%)
Jan 10, 2020
4.990
5.080
4.760
4.780
150,200
-0.06(-1.24%)
Jan 09, 2020
4.910
4.921
4.790
4.840
62,923
-0.04(-0.82%)
Jan 08, 2020
4.470
4.940
4.470
4.880
59,724
+0.40(+8.93%)
Jan 07, 2020
4.450
4.590
4.310
4.480
63,203
+0.00(+0.00%)
Jan 06, 2020
4.570
4.600
4.340
4.480
136,312
-0.10(-2.18%)
Jan 03, 2020
4.710
4.790
4.560
4.580
85,200
-0.20(-4.18%)
Jan 02, 2020
4.850
4.896
4.690
4.780
85,675
-0.03(-0.62%)
Dec 31, 2019
4.820
4.900
4.690
4.810
98,500
-0.03(-0.62%)
Dec 30, 2019
4.920
4.920
4.770
4.840
64,140
-0.10(-2.02%)
Dec 27, 2019
4.980
5.040
4.900
4.940
46,300
-0.03(-0.60%)
Dec 26, 2019
4.960
5.080
4.880
4.970
111,983
-0.03(-0.60%)
Dec 24, 2019
4.880
5.030
4.831
5.000
49,100
+0.12(+2.46%)
Dec 23, 2019
4.810
4.990
4.770
4.880
176,838
+0.09(+1.88%)
Dec 20, 2019
5.050
5.050
4.760
4.790
640,600
-0.26(-5.15%)
Dec 19, 2019
5.000
5.070
4.900
5.050
82,577
+0.07(+1.41%)
Dec 18, 2019
5.030
5.080
4.910
4.980
58,002
-0.04(-0.80%)
Dec 17, 2019
5.000
5.070
4.900
5.020
97,049
+0.02(+0.40%)
Dec 16, 2019
4.930
5.110
4.820
5.000
149,358
+0.10(+2.04%)
Dec 13, 2019
4.700
4.980
4.650
4.900
122,800
+0.20(+4.26%)
Dec 12, 2019
4.860
4.930
4.660
4.700
216,949
-0.17(-3.49%)
Dec 11, 2019
5.000
5.050
4.800
4.870
110,627
-0.06(-1.22%)
Dec 10, 2019
5.000
5.030
4.910
4.930
44,030
-0.02(-0.40%)
Dec 09, 2019
5.080
5.225
4.900
4.950
149,765
-0.16(-3.13%)
Dec 06, 2019
4.850
5.237
4.760
5.110
505,300
+0.30(+6.24%)
Dec 05, 2019
4.820
4.940
4.710
4.810
155,864
-0.01(-0.21%)
Dec 04, 2019
4.990
5.100
4.720
4.820
182,679
-0.14(-2.82%)
Dec 03, 2019
4.830
5.040
4.810
4.960
134,182
+0.03(+0.61%)
Dec 02, 2019
5.110
5.180
4.840
4.930
215,374
-0.20(-3.90%)
Nov 29, 2019
5.010
5.250
4.910
5.130
241,400
+0.22(+4.59%)
Nov 27, 2019
5.000
5.100
4.810
4.905
212,500
-0.10(-2.10%)
Nov 26, 2019
5.070
5.150
4.950
5.010
533,121
-0.02(-0.40%)
Nov 25, 2019
4.850
5.100
4.840
5.030
759,585
+0.31(+6.46%)
Nov 22, 2019
5.000
5.090
4.610
4.725
2,251,800
-1.35(-22.16%)
Nov 21, 2019
7.000
7.010
5.930
6.070
158,308
-1.18(-16.28%)
Nov 20, 2019
7.720
7.823
6.820
7.250
100,996
-0.71(-8.92%)
Nov 19, 2019
7.880
8.140
7.800
7.960
20,484
+0.17(+2.18%)
Nov 18, 2019
8.140
8.140
7.780
7.790
11,070
-0.21(-2.62%)
Nov 15, 2019
8.190
8.190
7.751
8.000
17,500
+0.19(+2.43%)
Nov 14, 2019
8.160
8.160
7.588
7.810
23,016
-0.30(-3.70%)
Nov 13, 2019
7.500
8.336
7.415
8.110
62,250
+0.59(+7.85%)
Nov 12, 2019
7.250
7.680
7.250
7.520
14,740
+0.17(+2.31%)
Nov 11, 2019
7.210
7.590
7.130
7.350
7,262
+0.14(+1.94%)
Nov 08, 2019
7.250
7.620
7.143
7.210
20,600
-0.03(-0.41%)
Nov 07, 2019
7.400
7.400
7.000
7.240
7,173
+0.09(+1.26%)
Nov 06, 2019
7.150
7.380
7.150
7.150
7,870
-0.20(-2.72%)
Nov 05, 2019
7.390
7.460
7.192
7.350
15,218
+0.12(+1.66%)
Nov 04, 2019
7.450
7.500
7.180
7.230
20,991
-0.17(-2.30%)
Nov 01, 2019
7.050
7.410
7.050
7.400
27,200
+0.39(+5.56%)
Oct 31, 2019
7.080
7.140
6.900
7.010
44,888
-0.08(-1.13%)
Oct 30, 2019
7.300
7.300
7.060
7.090
14,818
-0.21(-2.88%)
Oct 29, 2019
7.320
7.480
7.105
7.300
16,771
-0.04(-0.54%)
Oct 28, 2019
7.420
7.600
7.330
7.340
23,834
-0.04(-0.54%)
Oct 25, 2019
7.340
7.510
7.180
7.380
7,700
+0.05(+0.68%)
Oct 24, 2019
7.400
7.510
7.030
7.330
8,343
-0.09(-1.21%)
Oct 23, 2019
7.440
7.465
6.390
7.420
9,040
-0.15(-1.98%)
Oct 22, 2019
7.480
7.775
7.400
7.570
20,215
+0.10(+1.34%)
Oct 21, 2019
7.200
7.620
7.170
7.470
20,216
+0.32(+4.48%)
Oct 18, 2019
7.510
7.510
6.970
7.150
17,500
-0.42(-5.55%)
Oct 17, 2019
7.620
7.700
7.470
7.570
15,043
-0.01(-0.13%)
Oct 16, 2019
7.580
7.780
7.370
7.580
66,446
-0.02(-0.26%)
Oct 15, 2019
7.630
7.771
7.450
7.600
53,088
+0.00(+0.00%)
Oct 14, 2019
7.530
7.639
7.470
7.600
42,365
+0.03(+0.40%)
Oct 11, 2019
7.200
7.665
7.133
7.570
57,600
+0.42(+5.87%)
Oct 10, 2019
7.180
7.190
7.000
7.150
21,814
+0.05(+0.70%)
Oct 09, 2019
7.250
7.280
7.090
7.100
28,837
-0.11(-1.53%)
Oct 08, 2019
7.000
7.230
6.850
7.210
53,288
+0.18(+2.56%)
Oct 07, 2019
6.960
7.080
6.926
7.030
44,064
+0.07(+1.01%)
Oct 04, 2019
6.800
7.050
6.750
6.960
50,200
+0.16(+2.35%)
Oct 03, 2019
6.300
6.830
6.264
6.800
38,528
+0.50(+7.94%)
Oct 02, 2019
6.480
6.480
6.030
6.300
50,452
-0.25(-3.82%)
Oct 01, 2019
6.600
6.670
6.500
6.550
48,971
-0.02(-0.30%)
Sep 30, 2019
6.600
6.800
6.530
6.570
29,389
-0.06(-0.90%)
Sep 27, 2019
6.800
6.875
6.590
6.630
67,500
-0.19(-2.79%)
Sep 26, 2019
6.850
6.950
6.720
6.820
42,894
+0.01(+0.15%)
Sep 25, 2019
6.550
6.900
6.500
6.810
86,415
+0.23(+3.50%)
Sep 24, 2019
6.600
6.600
6.400
6.580
69,641
+0.08(+1.23%)
Sep 23, 2019
6.680
6.780
6.340
6.500
48,929
-0.21(-3.13%)
Sep 20, 2019
5.900
6.790
5.880
6.710
220,700
+0.86(+14.70%)
Sep 19, 2019
5.770
5.960
5.710
5.850
63,514
+0.12(+2.09%)
Sep 18, 2019
5.840
5.840
5.310
5.730
85,920
-0.11(-1.88%)
Sep 17, 2019
6.150
6.400
5.570
5.840
81,835
-0.23(-3.79%)
Sep 16, 2019
6.100
6.577
6.040
6.070
107,384
+0.06(+1.00%)
Sep 13, 2019
6.310
6.358
5.742
6.010
64,300
-0.15(-2.44%)
Sep 12, 2019
5.880
6.590
5.560
6.160
545,739
+0.35(+6.02%)
Sep 11, 2019
5.220
5.950
5.220
5.810
663,510
+0.60(+11.52%)
Sep 10, 2019
5.000
5.250
4.950
5.210
72,666
+0.18(+3.58%)
Sep 09, 2019
5.500
5.710
4.900
5.030
124,388
-0.37(-6.85%)
Sep 06, 2019
4.830
5.460
4.650
5.400
670,000
+0.76(+16.38%)
Sep 05, 2019
4.720
4.920
4.310
4.640
265,189
-0.17(-3.53%)
Sep 04, 2019
4.590
5.000
4.310
4.810
433,899
+0.38(+8.58%)
Sep 03, 2019
4.200
4.750
4.030
4.430
410,446
+0.31(+7.52%)
Aug 30, 2019
4.220
4.220
4.001
4.120
18,700
-0.02(-0.48%)
Aug 29, 2019
4.100
4.290
3.980
4.140
60,137
+0.15(+3.89%)
Aug 28, 2019
4.053
4.148
3.920
3.985
26,269
-0.06(-1.60%)
Aug 27, 2019
4.260
4.480
3.901
4.050
50,522
-0.19(-4.48%)
Aug 26, 2019
4.690
4.700
4.160
4.240
59,975
-0.08(-1.85%)
Aug 23, 2019
4.660
4.690
4.250
4.320
52,300
-0.34(-7.30%)
Aug 22, 2019
4.800
5.000
4.590
4.660
80,705
-0.11(-2.31%)
Aug 21, 2019
4.390
4.890
4.380
4.770
83,220
+0.39(+8.90%)
Aug 20, 2019
5.090
5.230
4.240
4.380
59,563
-0.58(-11.69%)
Aug 19, 2019
4.950
6.000
4.850
4.960
187,151
+0.35(+7.59%)
Aug 16, 2019
3.610
4.640
3.610
4.610
48,100
+1.04(+29.13%)
Aug 15, 2019
3.850
4.030
3.560
3.570
14,376
-0.24(-6.30%)
Aug 14, 2019
3.900
4.290
3.810
3.810
34,005
-0.12(-3.05%)
Aug 13, 2019
4.080
4.320
3.850
3.930
30,538
-0.14(-3.44%)
Aug 12, 2019
4.270
4.270
4.060
4.070
12,177
-0.20(-4.68%)
Aug 09, 2019
4.500
4.630
3.800
4.270
56,400
+0.00(+0.00%)
Aug 08, 2019
4.230
4.490
4.230
4.270
31,621
+0.04(+0.95%)
Aug 07, 2019
4.160
4.260
3.980
4.230
31,808
+0.07(+1.68%)
Aug 06, 2019
4.070
4.850
4.070
4.160
27,916
+0.09(+2.21%)
Aug 05, 2019
4.440
4.520
4.030
4.070
30,582
-0.37(-8.33%)
Aug 02, 2019
4.650
4.975
4.320
4.440
23,900
-0.25(-5.33%)
Aug 01, 2019
5.000
5.120
4.620
4.690
20,460
-0.27(-5.44%)
Jul 31, 2019
5.020
5.120
4.960
4.960
26,801
-0.05(-1.00%)
Jul 30, 2019
5.080
5.130
4.992
5.010
24,774
-0.12(-2.34%)
Jul 29, 2019
5.170
5.190
5.090
5.130
18,021
+0.02(+0.39%)
Jul 26, 2019
4.860
5.140
4.860
5.110
19,800
+0.30(+6.24%)
Jul 25, 2019
5.110
5.120
4.750
4.810
62,625
-0.32(-6.24%)
Jul 24, 2019
5.400
5.400
5.130
5.130
50,438
-0.31(-5.70%)
Jul 23, 2019
5.820
5.950
5.370
5.440
56,423
-0.46(-7.80%)
Jul 22, 2019
6.110
6.180
5.830
5.900
31,796
-0.25(-4.07%)
Jul 19, 2019
6.150
6.310
6.100
6.150
24,400
-0.05(-0.81%)
Jul 18, 2019
6.360
6.460
6.080
6.200
17,172
-0.20(-3.13%)
Jul 17, 2019
6.770
6.770
6.300
6.400
52,445
+0.09(+1.43%)
Jul 16, 2019
6.900
7.023
6.300
6.310
72,633
-0.51(-7.48%)
Jul 15, 2019
7.860
7.860
6.620
6.820
88,561
-0.92(-11.89%)
Jul 12, 2019
7.870
7.930
7.710
7.740
21,300
-0.19(-2.40%)
Jul 11, 2019
7.950
8.000
7.600
7.930
20,335
-0.03(-0.38%)
Jul 10, 2019
8.020
8.050
7.840
7.960
11,078
-0.09(-1.12%)
Jul 09, 2019
8.010
8.100
7.630
8.050
20,728
+0.24(+3.07%)
Jul 08, 2019
7.920
8.040
7.790
7.810
25,360
-0.10(-1.26%)
Jul 05, 2019
7.660
8.250
7.620
7.910
33,800
+0.16(+2.06%)
Jul 03, 2019
8.030
8.030
7.700
7.750
14,000
-0.34(-4.20%)
Jul 02, 2019
7.940
8.150
7.714
8.090
32,530
+0.09(+1.12%)
Jul 01, 2019
7.670
8.350
7.670
8.000
97,386
+0.40(+5.26%)
Jun 28, 2019
7.370
7.890
7.266
7.600
1,122,000
+0.17(+2.29%)
Jun 27, 2019
7.290
7.480
7.210
7.430
33,381
+0.08(+1.09%)
Jun 26, 2019
7.280
7.350
7.085
7.350
27,729
+0.01(+0.14%)
Jun 25, 2019
7.220
7.400
7.150
7.340
10,325
+0.13(+1.80%)
Jun 24, 2019
7.040
7.310
7.001
7.210
22,790
+0.07(+0.98%)
Jun 21, 2019
7.380
7.380
6.990
7.140
32,200
-0.04(-0.56%)
Jun 20, 2019
7.480
7.570
7.180
7.180
105,320
-0.21(-2.84%)
Jun 19, 2019
7.370
7.460
7.370
7.390
22,107
+0.04(+0.54%)
Jun 18, 2019
7.410
7.460
7.160
7.350
20,215
-0.05(-0.68%)
Jun 17, 2019
7.280
7.490
7.230
7.400
31,595
+0.07(+0.95%)
Jun 14, 2019
6.931
7.400
6.931
7.330
25,400
+0.06(+0.83%)
Jun 13, 2019
7.150
7.450
7.132
7.270
28,933
-0.03(-0.41%)
Jun 12, 2019
7.461
7.461
7.260
7.300
42,527
-0.01(-0.14%)
Jun 11, 2019
7.370
7.500
7.280
7.310
117,033
+0.01(+0.14%)
Jun 10, 2019
7.120
7.400
7.080
7.300
36,899
+0.23(+3.25%)
Jun 07, 2019
7.010
7.510
6.899
7.070
28,500
-0.08(-1.12%)
Jun 06, 2019
6.700
7.250
6.640
7.150
44,125
+0.46(+6.88%)
Jun 05, 2019
6.660
6.870
6.600
6.690
25,723
+0.11(+1.67%)
Jun 04, 2019
6.860
6.860
6.380
6.580
54,519
-0.21(-3.09%)
Jun 03, 2019
6.700
6.980
6.650
6.790
32,047
+0.04(+0.59%)
May 31, 2019
7.040
7.190
6.640
6.750
40,600
-0.35(-4.93%)
May 30, 2019
6.930
7.100
6.930
7.100
24,280
+0.16(+2.31%)
May 29, 2019
6.970
7.000
6.895
6.940
15,808
-0.14(-1.98%)
May 28, 2019
6.900
7.090
6.850
7.080
57,515
+0.17(+2.46%)
May 24, 2019
7.140
7.250
6.720
6.910
31,900
-0.22(-3.09%)
May 23, 2019
7.150
7.150
6.900
7.130
49,256
+0.05(+0.71%)
May 22, 2019
7.140
7.250
7.000
7.080
19,045
-0.05(-0.70%)
May 21, 2019
6.860
7.240
6.860
7.130
54,497
+0.27(+3.94%)
May 20, 2019
6.970
7.016
6.860
6.860
17,324
-0.11(-1.58%)
May 17, 2019
6.950
7.169
6.760
6.970
52,000
-0.02(-0.29%)
May 16, 2019
7.090
7.195
6.920
6.990
24,954
-0.10(-1.41%)
May 15, 2019
6.940
7.197
6.890
7.090
34,777
+0.09(+1.29%)
May 14, 2019
6.970
7.130
6.850
7.000
42,414
+0.01(+0.14%)
May 13, 2019
6.900
7.050
6.800
6.990
58,847
-0.02(-0.29%)
May 10, 2019
7.090
7.295
6.761
7.010
74,900
-0.01(-0.14%)
May 09, 2019
6.920
7.400
6.630
7.020
107,708
+0.02(+0.29%)
May 08, 2019
7.090
7.250
7.000
7.000
33,937
-0.07(-0.99%)
May 07, 2019
7.450
7.590
7.070
7.070
33,825
-0.38(-5.10%)
May 06, 2019
7.530
7.700
7.420
7.450
35,421
-0.05(-0.67%)
May 03, 2019
7.850
7.879
7.300
7.500
61,700
-0.39(-4.94%)
May 02, 2019
7.130
8.050
7.080
7.890
96,580
+0.84(+11.91%)
May 01, 2019
7.320
7.320
6.960
7.050
51,074
+0.07(+1.00%)
Apr 30, 2019
7.000
7.080
6.920
6.980
67,280
+0.00(+0.00%)
Apr 29, 2019
7.000
7.100
6.950
6.980
86,027
-0.02(-0.29%)
Apr 26, 2019
7.040
7.090
6.920
7.000
35,000
+0.01(+0.14%)
Apr 25, 2019
7.060
7.125
6.831
6.990
45,929
-0.07(-0.99%)
Apr 24, 2019
7.160
7.330
7.060
7.060
44,079
-0.07(-0.98%)
Apr 23, 2019
7.510
7.640
7.110
7.130
59,159
-0.37(-4.93%)
Apr 22, 2019
7.700
7.730
7.500
7.500
62,034
-0.31(-3.97%)
Apr 18, 2019
8.000
8.000
7.620
7.810
32,500
-0.02(-0.26%)
Apr 17, 2019
8.200
8.200
7.776
7.830
40,023
-0.07(-0.89%)
Apr 16, 2019
8.100
8.270
7.840
7.900
38,757
-0.20(-2.47%)
Apr 15, 2019
8.390
8.460
8.050
8.100
27,116
-0.33(-3.91%)
Apr 12, 2019
9.030
9.030
8.260
8.430
26,600
-0.07(-0.82%)
Apr 11, 2019
8.730
8.730
8.340
8.500
35,440
+0.18(+2.16%)
Apr 10, 2019
9.140
9.140
8.010
8.320
56,990
-0.37(-4.26%)
Apr 09, 2019
7.920
9.000
7.920
8.690
58,979
+0.77(+9.72%)
Apr 08, 2019
7.930
8.542
7.813
7.920
12,047
-0.04(-0.50%)
Apr 05, 2019
8.000
8.070
7.875
7.960
32,600
-0.11(-1.36%)
Apr 04, 2019
8.270
8.420
7.870
8.070
19,310
-0.30(-3.58%)
Apr 03, 2019
7.850
8.970
7.800
8.370
92,654
+0.57(+7.31%)
Apr 02, 2019
7.840
8.020
7.552
7.800
16,807
+0.09(+1.17%)
Apr 01, 2019
7.580
8.030
7.370
7.710
65,445
+0.21(+2.80%)
Mar 29, 2019
7.610
7.735
7.250
7.500
55,800
-0.03(-0.40%)
Mar 28, 2019
8.050
8.160
7.500
7.530
55,593
-0.63(-7.72%)
Mar 27, 2019
8.370
8.600
7.500
8.160
111,514
-0.20(-2.39%)
Mar 26, 2019
8.180
8.600
8.100
8.360
53,678
+0.19(+2.33%)
Mar 25, 2019
8.890
8.890
8.080
8.170
61,138
-0.74(-8.31%)
Mar 22, 2019
9.200
9.390
8.580
8.910
68,000
-0.49(-5.21%)
Mar 21, 2019
9.400
9.450
8.700
9.400
65,254
+0.06(+0.64%)
Mar 20, 2019
8.780
9.340
8.620
9.340
129,792
+0.21(+2.30%)
Mar 19, 2019
9.400
9.440
8.570
9.130
200,604
-0.37(-3.89%)
Mar 18, 2019
9.650
10.00
9.250
9.500
134,369
+0.09(+0.96%)
Mar 15, 2019
10.26
10.50
9.290
9.410
686,500
-0.11(-1.16%)
Mar 14, 2019
9.380
10.40
9.000
9.520
305,711
+0.02(+0.21%)
Mar 13, 2019
9.710
9.880
8.660
9.500
611,861
-0.25(-2.56%)
Mar 12, 2019
13.60
14.30
9.500
9.750
1,793,283
-0.44(-4.32%)
Mar 11, 2019
7.500
12.23
7.000
10.19
1,065,921
+2.81(+38.08%)
Mar 08, 2019
7.537
7.750
7.203
7.380
67,800
-0.07(-0.94%)
Mar 07, 2019
7.950
8.000
7.160
7.450
51,394
-0.19(-2.49%)
Mar 06, 2019
7.480
7.650
7.000
7.640
48,527
+0.57(+8.06%)
Mar 05, 2019
7.530
7.710
6.280
7.070
56,730
-0.49(-6.48%)
Mar 04, 2019
7.690
8.409
7.260
7.560
94,570
+0.23(+3.14%)
Mar 01, 2019
7.300
7.810
7.100
7.330
60,900
+0.17(+2.37%)
Feb 28, 2019
7.230
7.260
7.100
7.160
9,949
-0.04(-0.56%)
Feb 27, 2019
7.110
7.300
7.090
7.200
20,320
+0.15(+2.13%)
Feb 26, 2019
7.500
7.500
7.050
7.050
18,792
-0.45(-6.00%)
Feb 25, 2019
7.840
7.840
7.030
7.500
43,987
-0.34(-4.36%)
Feb 22, 2019
7.805
8.000
7.700
7.842
19,700
-0.04(-0.48%)
Feb 21, 2019
7.950
7.996
7.693
7.880
13,477
+0.23(+3.01%)
Feb 20, 2019
7.630
8.500
7.630
7.650
51,052
-0.25(-3.16%)
Feb 19, 2019
7.920
8.000
7.340
7.900
21,287
-0.10(-1.25%)
Feb 15, 2019
8.000
8.000
7.260
8.000
36,100
+0.00(+0.00%)
Feb 14, 2019
8.250
8.300
7.870
8.000
23,824
-0.21(-2.56%)
Feb 13, 2019
8.600
8.690
8.150
8.210
48,446
-0.67(-7.55%)
Feb 12, 2019
9.160
9.390
8.850
8.880
43,490
-0.32(-3.53%)
Feb 11, 2019
10.10
10.14
9.160
9.205
40,110
-1.02(-9.93%)
Feb 08, 2019
10.70
10.70
10.10
10.22
17,000
-0.18(-1.73%)
Feb 07, 2019
11.34
11.34
10.25
10.40
46,276
-0.57(-5.20%)
Feb 06, 2019
12.05
12.05
10.63
10.97
40,155
-0.89(-7.50%)
Feb 05, 2019
12.20
12.40
11.50
11.86
36,954
-0.14(-1.17%)
Feb 04, 2019
14.00
14.00
11.20
12.00
89,558
-1.93(-13.85%)
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.