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
Bicycle Therapeutics Plc ADR
(NQ:
BCYC
)
21.36
-0.82 (-3.70%)
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 (%)
Apr 30, 2020
13.76
14.00
12.54
12.80
22,995
-0.22(-1.69%)
Apr 29, 2020
15.90
15.90
13.01
13.02
32,852
-1.93(-12.90%)
Apr 28, 2020
14.78
15.43
14.00
14.95
20,605
+0.04(+0.25%)
Apr 27, 2020
15.35
15.90
14.53
14.91
45,258
+0.19(+1.27%)
Apr 24, 2020
15.10
15.79
14.50
14.72
29,700
-0.18(-1.19%)
Apr 23, 2020
15.50
15.95
14.89
14.90
29,166
-0.12(-0.83%)
Apr 22, 2020
15.70
16.00
13.54
15.03
32,981
-0.11(-0.69%)
Apr 21, 2020
15.50
15.88
15.00
15.13
48,510
+0.13(+0.87%)
Apr 20, 2020
14.87
15.50
14.10
15.00
51,962
+0.34(+2.32%)
Apr 17, 2020
15.00
15.49
13.82
14.66
21,100
+0.04(+0.27%)
Apr 16, 2020
14.50
14.75
13.61
14.62
14,599
+0.17(+1.18%)
Apr 15, 2020
14.01
14.50
13.91
14.45
13,206
+0.22(+1.55%)
Apr 14, 2020
13.42
14.25
13.42
14.23
13,176
+0.33(+2.37%)
Apr 13, 2020
13.84
14.47
13.30
13.90
31,243
-0.60(-4.14%)
Apr 09, 2020
13.04
14.50
13.04
14.50
9,800
-0.14(-0.98%)
Apr 08, 2020
14.63
14.68
14.26
14.64
5,144
+0.59(+4.23%)
Apr 07, 2020
15.00
15.00
13.06
14.05
24,730
-0.10(-0.71%)
Apr 06, 2020
15.27
15.27
13.62
14.15
12,500
+0.69(+5.13%)
Apr 03, 2020
13.15
13.64
12.44
13.46
16,600
+0.71(+5.57%)
Apr 02, 2020
13.30
13.57
12.75
12.75
22,936
-1.23(-8.80%)
Apr 01, 2020
13.87
14.25
13.11
13.98
12,643
+0.33(+2.42%)
Mar 31, 2020
15.09
15.50
13.21
13.65
23,267
-0.16(-1.16%)
Mar 30, 2020
13.59
15.50
13.59
13.81
7,356
+1.04(+8.14%)
Mar 27, 2020
13.92
15.05
12.76
12.77
17,100
-1.78(-12.23%)
Mar 26, 2020
12.50
14.83
12.31
14.55
44,954
+3.05(+26.52%)
Mar 25, 2020
11.42
13.65
11.14
11.50
58,841
+0.97(+9.21%)
Mar 24, 2020
11.56
12.00
10.50
10.53
26,594
+0.02(+0.19%)
Mar 23, 2020
11.19
12.09
10.51
10.51
20,557
-0.27(-2.50%)
Mar 20, 2020
11.70
12.62
10.58
10.78
31,900
-0.90(-7.71%)
Mar 19, 2020
10.60
11.89
10.60
11.68
18,219
+0.68(+6.18%)
Mar 18, 2020
10.51
12.18
10.51
11.00
29,404
-0.15(-1.35%)
Mar 17, 2020
13.88
13.88
10.26
11.15
64,459
-2.27(-16.92%)
Mar 16, 2020
11.10
13.92
11.10
13.42
27,279
-1.64(-10.89%)
Mar 13, 2020
16.24
16.93
13.62
15.06
28,200
-0.95(-5.93%)
Mar 12, 2020
16.89
16.89
12.28
16.01
55,567
-1.69(-9.55%)
Mar 11, 2020
17.90
19.79
17.00
17.70
59,164
-0.30(-1.67%)
Mar 10, 2020
16.00
18.00
15.73
18.00
54,451
+3.16(+21.29%)
Mar 09, 2020
12.50
16.41
12.20
14.84
41,017
+0.93(+6.69%)
Mar 06, 2020
15.05
15.42
13.90
13.91
22,600
-2.07(-12.95%)
Mar 05, 2020
16.00
16.39
15.55
15.98
31,402
-0.52(-3.15%)
Mar 04, 2020
14.74
16.85
14.05
16.50
63,699
+2.65(+19.13%)
Mar 03, 2020
13.20
14.75
13.10
13.85
33,494
+0.65(+4.92%)
Mar 02, 2020
12.45
13.20
11.65
13.20
32,274
+0.27(+2.09%)
Feb 28, 2020
14.32
15.24
12.02
12.93
55,600
-1.05(-7.51%)
Feb 27, 2020
16.87
16.89
13.00
13.98
72,575
-1.95(-12.24%)
Feb 26, 2020
15.89
16.59
15.10
15.93
39,831
+1.13(+7.64%)
Feb 25, 2020
16.98
17.00
14.77
14.80
45,657
+0.18(+1.23%)
Feb 24, 2020
15.36
15.52
14.57
14.62
19,805
-0.75(-4.85%)
Feb 21, 2020
15.80
15.80
15.35
15.37
5,600
-0.23(-1.51%)
Feb 20, 2020
16.25
16.25
14.90
15.60
23,076
-0.20(-1.27%)
Feb 19, 2020
16.00
16.72
15.35
15.80
14,368
-0.06(-0.38%)
Feb 18, 2020
15.30
17.99
14.86
15.86
81,827
+0.93(+6.25%)
Feb 14, 2020
14.00
14.99
14.00
14.93
39,500
+1.22(+8.88%)
Feb 13, 2020
13.79
14.00
13.50
13.71
21,237
+0.39(+2.93%)
Feb 12, 2020
12.80
13.60
11.97
13.32
23,074
+0.87(+6.99%)
Feb 11, 2020
13.97
13.98
12.24
12.45
44,358
-0.53(-4.08%)
Feb 10, 2020
11.92
13.90
11.85
12.98
38,825
+1.22(+10.37%)
Feb 07, 2020
11.58
12.18
11.58
11.76
5,100
+0.09(+0.77%)
Feb 06, 2020
11.01
11.67
11.00
11.67
2,376
+0.82(+7.56%)
Feb 05, 2020
10.98
11.11
10.85
10.85
1,823
+0.10(+0.93%)
Feb 04, 2020
10.64
10.91
10.54
10.75
5,937
+0.21(+1.99%)
Feb 03, 2020
10.51
10.81
10.50
10.54
9,654
-0.34(-3.13%)
Jan 31, 2020
10.70
10.99
10.60
10.88
5,900
-0.10(-0.91%)
Jan 30, 2020
11.00
11.00
10.66
10.98
8,460
-0.02(-0.18%)
Jan 29, 2020
11.07
11.15
10.36
11.00
5,316
-0.20(-1.79%)
Jan 28, 2020
11.27
11.27
10.92
11.20
7,771
+0.10(+0.90%)
Jan 27, 2020
11.02
11.37
10.74
11.10
4,660
+0.35(+3.26%)
Jan 24, 2020
11.46
11.46
10.73
10.75
15,300
-0.05(-0.46%)
Jan 23, 2020
11.37
11.37
10.27
10.80
10,481
-0.50(-4.42%)
Jan 22, 2020
11.71
11.91
11.15
11.30
7,734
-0.18(-1.57%)
Jan 21, 2020
11.30
11.48
10.70
11.48
6,199
+0.28(+2.50%)
Jan 17, 2020
11.20
11.21
10.92
11.20
3,900
+0.00(+0.00%)
Jan 16, 2020
11.00
11.30
11.00
11.20
1,665
+0.17(+1.54%)
Jan 15, 2020
11.30
11.30
10.71
11.03
4,321
+0.04(+0.36%)
Jan 14, 2020
11.46
11.46
10.93
10.99
5,663
-0.14(-1.26%)
Jan 13, 2020
11.27
11.27
11.13
11.13
2,470
-0.05(-0.44%)
Jan 10, 2020
11.01
11.27
10.51
11.18
8,300
-0.50(-4.28%)
Jan 09, 2020
12.50
12.86
10.09
11.68
37,621
-0.53(-4.34%)
Jan 08, 2020
11.50
13.36
11.01
12.21
33,249
+0.76(+6.64%)
Jan 07, 2020
10.63
11.75
9.241
11.45
46,976
+1.08(+10.47%)
Jan 06, 2020
9.680
10.49
9.680
10.37
29,489
+0.44(+4.38%)
Jan 03, 2020
10.03
10.03
9.263
9.930
9,500
+0.11(+1.12%)
Jan 02, 2020
9.810
9.880
9.160
9.820
22,119
+0.39(+4.14%)
Dec 31, 2019
10.17
10.45
8.875
9.430
44,000
-0.32(-3.28%)
Dec 30, 2019
9.130
10.00
9.130
9.750
46,013
+0.68(+7.50%)
Dec 27, 2019
9.053
9.391
9.053
9.070
10,100
-0.25(-2.73%)
Dec 26, 2019
9.900
9.947
9.010
9.325
45,348
-0.37(-3.77%)
Dec 24, 2019
8.330
10.11
8.110
9.690
54,500
+1.67(+20.82%)
Dec 23, 2019
8.000
8.189
7.995
8.020
35,302
-0.04(-0.50%)
Dec 20, 2019
8.160
8.200
7.995
8.060
40,100
-0.10(-1.23%)
Dec 19, 2019
8.600
8.600
8.161
8.161
52,134
-0.44(-5.11%)
Dec 18, 2019
8.300
9.000
8.230
8.600
65,899
+0.30(+3.61%)
Dec 17, 2019
8.114
8.500
8.114
8.300
10,682
+0.28(+3.49%)
Dec 16, 2019
8.100
8.100
7.750
8.020
20,236
+0.22(+2.82%)
Dec 13, 2019
7.980
7.992
7.700
7.800
8,900
-0.05(-0.64%)
Dec 12, 2019
7.623
8.046
7.623
7.850
9,289
+0.10(+1.29%)
Dec 11, 2019
8.216
8.216
7.715
7.750
7,462
-0.12(-1.52%)
Dec 10, 2019
7.900
8.040
7.760
7.870
17,197
+0.19(+2.47%)
Dec 09, 2019
8.310
8.310
7.560
7.680
43,089
-0.72(-8.57%)
Dec 06, 2019
9.000
9.020
8.200
8.400
20,300
-0.60(-6.67%)
Dec 05, 2019
7.780
9.000
7.500
9.000
929,423
+1.29(+16.73%)
Dec 04, 2019
8.855
8.855
7.700
7.710
153,403
-0.90(-10.45%)
Dec 03, 2019
8.620
9.550
8.160
8.610
8,313
+0.20(+2.38%)
Dec 02, 2019
8.940
9.110
8.290
8.410
17,122
-0.35(-4.00%)
Nov 29, 2019
8.540
8.810
8.465
8.760
6,000
+0.43(+5.16%)
Nov 27, 2019
8.630
8.630
8.309
8.330
7,100
-0.27(-3.14%)
Nov 26, 2019
8.150
9.000
8.150
8.600
16,473
+0.25(+2.99%)
Nov 25, 2019
8.690
8.899
8.150
8.350
16,867
-0.07(-0.83%)
Nov 22, 2019
9.300
9.300
8.380
8.420
23,100
-0.20(-2.32%)
Nov 21, 2019
9.000
9.323
8.491
8.620
28,941
-0.48(-5.27%)
Nov 20, 2019
9.600
10.10
9.100
9.100
10,867
-0.58(-5.99%)
Nov 19, 2019
9.590
10.12
9.574
9.680
12,398
+0.20(+2.09%)
Nov 18, 2019
9.980
10.20
9.039
9.482
8,602
+0.09(+0.93%)
Nov 15, 2019
9.260
9.568
8.687
9.394
9,300
+0.03(+0.37%)
Nov 14, 2019
9.040
10.77
8.890
9.360
16,658
+0.74(+8.65%)
Nov 13, 2019
8.150
8.615
8.150
8.615
3,613
+0.47(+5.84%)
Nov 12, 2019
8.173
8.640
8.120
8.140
5,696
+0.03(+0.37%)
Nov 11, 2019
8.600
8.810
8.110
8.110
4,930
-0.34(-4.02%)
Nov 08, 2019
8.787
8.787
8.100
8.450
8,000
-0.04(-0.47%)
Nov 07, 2019
8.710
9.310
8.100
8.490
12,383
-0.33(-3.74%)
Nov 06, 2019
8.450
9.260
8.320
8.820
14,246
+0.61(+7.43%)
Nov 05, 2019
9.220
9.386
8.200
8.210
52,220
-1.18(-12.61%)
Nov 04, 2019
9.390
9.619
9.320
9.395
5,917
+0.15(+1.68%)
Nov 01, 2019
9.310
9.614
9.240
9.240
2,100
-0.42(-4.35%)
Oct 31, 2019
9.440
9.660
9.280
9.660
2,453
+0.00(+0.00%)
Oct 30, 2019
9.400
9.660
9.400
9.660
1,228
+0.26(+2.77%)
Oct 29, 2019
9.230
9.630
9.230
9.400
3,926
+0.20(+2.17%)
Oct 28, 2019
9.690
9.690
9.200
9.200
4,397
-0.28(-2.95%)
Oct 25, 2019
9.500
9.575
9.400
9.480
1,900
+0.23(+2.49%)
Oct 24, 2019
9.740
9.745
9.250
9.250
5,156
-0.26(-2.73%)
Oct 23, 2019
9.560
10.12
9.500
9.510
4,039
+0.11(+1.17%)
Oct 22, 2019
9.420
9.630
9.400
9.400
3,161
-0.22(-2.29%)
Oct 21, 2019
10.14
10.14
9.540
9.620
4,907
-0.09(-0.93%)
Oct 18, 2019
10.27
10.27
9.710
9.710
300
+0.12(+1.25%)
Oct 17, 2019
9.968
10.33
9.590
9.590
3,431
-0.07(-0.72%)
Oct 16, 2019
9.830
10.03
9.560
9.660
5,806
+0.09(+0.94%)
Oct 15, 2019
10.02
10.48
9.150
9.570
38,629
-0.13(-1.34%)
Oct 14, 2019
9.600
10.53
9.510
9.700
5,355
+0.02(+0.21%)
Oct 11, 2019
9.670
9.980
9.140
9.680
9,900
-0.31(-3.09%)
Oct 10, 2019
9.718
10.20
9.560
9.988
7,906
-0.01(-0.12%)
Oct 09, 2019
10.00
10.33
9.370
10.00
11,476
+0.01(+0.05%)
Oct 08, 2019
10.25
10.25
9.512
9.995
10,532
-0.61(-5.71%)
Oct 07, 2019
10.41
11.28
10.41
10.60
1,844
+0.10(+0.95%)
Oct 04, 2019
9.960
10.78
9.820
10.50
71,900
-0.53(-4.81%)
Oct 03, 2019
9.950
11.56
9.139
11.03
21,945
+0.53(+5.05%)
Oct 02, 2019
11.13
11.80
9.850
10.50
19,456
-0.58(-5.23%)
Oct 01, 2019
11.33
11.95
10.69
11.08
22,326
-0.31(-2.72%)
Sep 30, 2019
11.21
11.85
11.20
11.39
15,535
-0.12(-1.00%)
Sep 27, 2019
11.36
11.99
11.04
11.51
16,200
-0.15(-1.33%)
Sep 26, 2019
11.49
12.00
10.88
11.66
16,663
+0.16(+1.39%)
Sep 25, 2019
11.26
11.50
10.56
11.50
12,207
+0.38(+3.42%)
Sep 24, 2019
10.92
11.60
10.53
11.12
33,642
+0.12(+1.09%)
Sep 23, 2019
9.560
11.35
9.560
11.00
37,875
+1.50(+15.79%)
Sep 20, 2019
9.950
10.88
8.735
9.500
76,600
-0.60(-5.94%)
Sep 19, 2019
12.95
12.95
9.884
10.10
76,104
-1.91(-15.90%)
Sep 18, 2019
12.04
14.11
11.20
12.01
104,621
+0.21(+1.78%)
Sep 17, 2019
10.49
11.80
10.49
11.80
75,871
+1.64(+16.14%)
Sep 16, 2019
10.51
11.00
9.835
10.16
19,918
+0.41(+4.21%)
Sep 13, 2019
9.260
11.00
9.260
9.750
40,300
+0.62(+6.79%)
Sep 12, 2019
9.770
9.770
9.003
9.130
32,836
+0.16(+1.78%)
Sep 11, 2019
8.000
9.410
8.000
8.970
140,286
+1.94(+27.60%)
Sep 10, 2019
7.060
7.333
6.819
7.030
20,139
-0.12(-1.68%)
Sep 09, 2019
6.961
7.150
6.784
7.150
18,816
+0.37(+5.46%)
Sep 06, 2019
6.784
7.217
6.780
6.780
2,900
-0.32(-4.51%)
Sep 05, 2019
7.020
7.100
6.880
7.100
825
+0.08(+1.14%)
Sep 04, 2019
7.220
7.425
7.020
7.020
4,814
-0.10(-1.40%)
Sep 03, 2019
7.470
7.880
6.934
7.120
32,089
-0.22(-3.00%)
Aug 30, 2019
7.440
7.487
6.820
7.340
1,400
+0.05(+0.69%)
Aug 29, 2019
7.000
7.350
6.700
7.290
4,129
+0.55(+8.22%)
Aug 28, 2019
7.050
7.405
6.240
6.736
30,978
-0.22(-3.12%)
Aug 27, 2019
7.990
8.150
6.953
6.953
30,863
-0.74(-9.57%)
Aug 26, 2019
7.010
8.966
7.010
7.688
23,822
+0.66(+9.36%)
Aug 23, 2019
7.120
7.410
7.000
7.030
9,500
+0.03(+0.43%)
Aug 22, 2019
7.200
7.400
6.900
7.000
15,109
-0.20(-2.78%)
Aug 21, 2019
7.780
7.780
7.080
7.200
9,371
-0.43(-5.65%)
Aug 20, 2019
7.631
7.631
7.631
7.631
723
-0.17(-2.17%)
Aug 19, 2019
7.560
7.800
7.494
7.800
5,672
+0.13(+1.71%)
Aug 16, 2019
8.090
8.090
7.236
7.669
6,100
+0.14(+1.84%)
Aug 15, 2019
7.500
8.300
7.405
7.530
26,148
+0.63(+9.13%)
Aug 14, 2019
7.500
7.650
6.900
6.900
32,397
-0.75(-9.80%)
Aug 13, 2019
7.651
7.957
7.250
7.650
12,577
+0.15(+2.00%)
Aug 12, 2019
7.290
7.550
7.290
7.500
10,068
-0.19(-2.47%)
Aug 09, 2019
7.470
7.690
7.400
7.690
1,700
+0.20(+2.67%)
Aug 08, 2019
7.320
7.728
7.260
7.490
3,574
+0.23(+3.17%)
Aug 07, 2019
7.450
7.970
7.260
7.260
15,392
-0.10(-1.41%)
Aug 06, 2019
8.000
8.010
7.364
7.364
16,872
-0.64(-7.95%)
Aug 05, 2019
8.000
8.162
7.640
8.000
49,860
+0.00(+0.00%)
Aug 02, 2019
8.200
8.330
8.000
8.000
4,800
-0.38(-4.53%)
Aug 01, 2019
8.720
8.804
8.200
8.380
1,907
+0.12(+1.44%)
Jul 31, 2019
8.100
8.825
8.100
8.261
4,287
+0.16(+1.99%)
Jul 30, 2019
8.430
8.430
8.100
8.100
2,227
-0.69(-7.85%)
Jul 29, 2019
8.730
8.850
8.400
8.790
4,070
+0.34(+4.02%)
Jul 26, 2019
8.990
9.235
8.211
8.450
12,600
-0.55(-6.11%)
Jul 25, 2019
8.430
9.000
8.360
9.000
6,228
+0.59(+7.02%)
Jul 24, 2019
8.130
8.940
8.130
8.410
26,749
-0.11(-1.29%)
Jul 23, 2019
8.930
9.050
8.240
8.520
13,953
-0.42(-4.70%)
Jul 22, 2019
9.222
9.222
8.940
8.940
3,680
-0.21(-2.30%)
Jul 19, 2019
9.100
9.150
8.979
9.150
2,100
+0.15(+1.67%)
Jul 18, 2019
9.250
9.250
8.800
9.000
13,893
+0.02(+0.22%)
Jul 17, 2019
8.990
9.500
8.900
8.980
28,869
+0.21(+2.39%)
Jul 16, 2019
8.270
9.546
7.560
8.770
25,465
+0.51(+6.17%)
Jul 15, 2019
7.910
8.310
7.910
8.260
16,127
+0.47(+6.03%)
Jul 12, 2019
8.690
8.850
7.770
7.790
32,500
-0.85(-9.84%)
Jul 11, 2019
9.150
9.250
8.560
8.640
15,598
-0.36(-4.00%)
Jul 10, 2019
9.050
9.170
8.920
9.000
9,408
+0.00(+0.00%)
Jul 09, 2019
9.200
9.600
8.910
9.000
19,235
+0.09(+1.01%)
Jul 08, 2019
9.000
9.654
8.810
8.910
29,718
-0.09(-1.00%)
Jul 05, 2019
9.210
9.845
8.510
9.000
20,300
-0.11(-1.21%)
Jul 03, 2019
9.660
9.990
8.987
9.110
51,200
-0.64(-6.56%)
Jul 02, 2019
9.900
10.47
9.165
9.750
44,446
+0.70(+7.73%)
Jul 01, 2019
11.00
11.00
9.000
9.050
61,561
-1.01(-10.04%)
Jun 28, 2019
10.45
10.47
9.820
10.06
23,600
-0.25(-2.42%)
Jun 27, 2019
10.41
10.50
10.18
10.31
11,618
-0.17(-1.62%)
Jun 26, 2019
10.70
10.73
10.01
10.48
17,087
-0.17(-1.60%)
Jun 25, 2019
11.30
11.70
10.50
10.65
27,816
-0.72(-6.33%)
Jun 24, 2019
11.71
12.27
11.28
11.37
27,209
-0.27(-2.32%)
Jun 21, 2019
14.15
14.15
11.14
11.64
141,900
-2.55(-17.97%)
Jun 20, 2019
14.89
14.89
14.00
14.19
75,911
-0.44(-3.01%)
Jun 19, 2019
14.80
14.80
14.10
14.63
31,904
+0.06(+0.41%)
Jun 18, 2019
13.38
14.91
13.28
14.57
155,232
+1.33(+10.05%)
Jun 17, 2019
13.20
13.40
12.60
13.24
154,369
+0.14(+1.07%)
Jun 14, 2019
12.40
13.20
12.40
13.10
65,700
+0.70(+5.65%)
Jun 13, 2019
11.95
12.40
11.95
12.40
44,055
+0.47(+3.94%)
Jun 12, 2019
11.46
12.11
11.46
11.93
59,974
+0.03(+0.25%)
Jun 11, 2019
12.00
12.42
11.30
11.90
95,361
+0.00(+0.00%)
Jun 10, 2019
12.20
12.29
11.80
11.90
22,528
+0.15(+1.28%)
Jun 07, 2019
11.60
11.91
11.27
11.75
17,100
+0.15(+1.29%)
Jun 06, 2019
11.17
11.90
11.16
11.60
57,661
+0.28(+2.47%)
Jun 05, 2019
11.70
11.98
10.91
11.32
49,062
-0.38(-3.25%)
Jun 04, 2019
11.21
12.03
11.21
11.70
66,089
+0.50(+4.46%)
Jun 03, 2019
11.50
11.98
10.60
11.20
108,615
-0.49(-4.19%)
May 31, 2019
11.90
12.00
10.77
11.69
191,200
-0.24(-2.01%)
May 30, 2019
12.44
12.70
11.51
11.93
136,416
-0.41(-3.32%)
May 29, 2019
12.27
12.75
12.05
12.34
128,037
+0.06(+0.49%)
May 28, 2019
13.15
13.15
12.03
12.28
74,212
-0.77(-5.90%)
May 24, 2019
12.03
13.19
11.87
13.05
179,500
+1.05(+8.75%)
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.