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
Fulcrum Therapeutics Inc
(NQ:
FULC
)
7.550
-0.250 (-3.21%)
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 (%)
Dec 31, 2021
17.18
17.84
16.94
17.69
769,491
+0.64(+3.75%)
Dec 30, 2021
16.52
17.46
15.80
17.05
223,718
+0.38(+2.28%)
Dec 29, 2021
17.14
17.18
16.38
16.67
211,845
-0.28(-1.65%)
Dec 28, 2021
17.28
18.04
16.91
16.95
332,054
-0.71(-4.02%)
Dec 27, 2021
18.27
18.93
17.27
17.66
388,188
-0.44(-2.43%)
Dec 23, 2021
17.88
18.23
17.32
18.10
189,393
+0.05(+0.28%)
Dec 22, 2021
18.01
18.17
17.48
18.05
210,096
+0.28(+1.58%)
Dec 21, 2021
17.89
18.01
17.14
17.77
333,198
+0.16(+0.91%)
Dec 20, 2021
17.33
17.78
17.15
17.61
317,393
-0.31(-1.73%)
Dec 17, 2021
16.27
18.37
16.04
17.92
775,285
+1.46(+8.87%)
Dec 16, 2021
16.95
17.20
16.11
16.46
552,317
-0.34(-2.02%)
Dec 15, 2021
16.33
16.82
15.51
16.80
473,046
+0.47(+2.88%)
Dec 14, 2021
16.33
16.80
16.04
16.33
463,349
-0.14(-0.85%)
Dec 13, 2021
15.20
16.56
15.20
16.47
562,587
+1.17(+7.65%)
Dec 10, 2021
15.25
16.33
15.14
15.30
355,402
+0.05(+0.33%)
Dec 09, 2021
15.71
16.23
15.09
15.25
506,763
-0.48(-3.05%)
Dec 08, 2021
15.26
16.09
14.76
15.73
221,053
+0.38(+2.48%)
Dec 07, 2021
14.52
16.18
14.52
15.35
434,867
+0.93(+6.45%)
Dec 06, 2021
14.11
14.58
12.19
14.42
823,684
+0.39(+2.78%)
Dec 03, 2021
14.82
15.27
13.76
14.03
1,677,036
-0.71(-4.82%)
Dec 02, 2021
13.93
14.80
13.90
14.74
1,166,765
+0.74(+5.29%)
Dec 01, 2021
14.60
15.00
13.97
14.00
421,598
-0.50(-3.45%)
Nov 30, 2021
14.46
14.65
14.27
14.50
815,543
+0.17(+1.19%)
Nov 29, 2021
15.12
15.53
14.30
14.33
404,849
-0.73(-4.85%)
Nov 26, 2021
15.06
15.59
14.87
15.06
166,258
-0.15(-0.99%)
Nov 24, 2021
15.00
15.33
14.55
15.21
405,414
+0.20(+1.33%)
Nov 23, 2021
15.20
15.28
14.48
15.01
741,267
-0.19(-1.25%)
Nov 22, 2021
17.23
17.23
15.13
15.20
847,489
-1.94(-11.32%)
Nov 19, 2021
17.00
17.40
17.00
17.14
790,252
-0.04(-0.23%)
Nov 18, 2021
17.35
17.32
17.07
17.18
489,177
-0.26(-1.49%)
Nov 17, 2021
17.76
17.96
17.03
17.44
326,496
-0.49(-2.73%)
Nov 16, 2021
17.86
18.37
17.53
17.93
332,039
+0.07(+0.39%)
Nov 15, 2021
18.85
18.85
17.80
17.86
335,095
-0.58(-3.15%)
Nov 12, 2021
18.53
19.00
18.19
18.44
354,912
+0.16(+0.88%)
Nov 11, 2021
19.36
19.91
18.05
18.28
425,387
-0.75(-3.94%)
Nov 10, 2021
19.67
18.94
19.03
661,828
-0.44(-2.26%)
Nov 09, 2021
20.15
20.45
18.98
19.47
735,130
-0.82(-4.04%)
Nov 08, 2021
20.03
20.68
20.03
20.29
343,372
+0.28(+1.40%)
Nov 05, 2021
21.28
21.28
19.68
20.01
483,814
-1.14(-5.39%)
Nov 04, 2021
20.74
21.48
18.80
21.15
1,028,385
+0.67(+3.27%)
Nov 03, 2021
20.73
20.92
19.68
20.48
668,630
-0.40(-1.92%)
Nov 02, 2021
22.44
22.44
20.71
20.88
405,395
-1.13(-5.13%)
Nov 01, 2021
22.08
22.94
21.64
22.01
346,258
-0.13(-0.59%)
Oct 29, 2021
23.51
23.64
21.98
22.14
438,730
-1.37(-5.83%)
Oct 28, 2021
23.72
24.12
23.12
23.51
288,479
+0.28(+1.21%)
Oct 27, 2021
23.52
23.86
22.83
23.23
338,750
-0.30(-1.27%)
Oct 26, 2021
24.07
23.53
436,209
-0.83(-3.41%)
Oct 25, 2021
24.87
24.26
24.36
190,036
-0.41(-1.66%)
Oct 22, 2021
24.56
25.16
24.04
24.77
245,092
+0.37(+1.52%)
Oct 21, 2021
23.42
24.45
23.16
24.40
292,127
+0.93(+3.96%)
Oct 20, 2021
23.62
24.83
23.38
23.47
431,226
-0.23(-0.97%)
Oct 19, 2021
23.48
24.07
22.57
23.70
434,130
+0.66(+2.86%)
Oct 18, 2021
25.98
26.23
22.98
23.04
475,678
-2.96(-11.38%)
Oct 15, 2021
27.62
27.62
25.84
26.00
331,125
-1.23(-4.52%)
Oct 14, 2021
28.19
28.37
26.91
27.23
236,270
-0.53(-1.91%)
Oct 13, 2021
28.86
28.86
27.31
27.76
269,792
-0.68(-2.39%)
Oct 12, 2021
27.56
28.81
26.78
28.44
318,053
+0.79(+2.86%)
Oct 11, 2021
26.42
28.14
26.16
27.65
313,128
+1.17(+4.42%)
Oct 08, 2021
25.57
26.65
25.15
26.48
238,420
+0.95(+3.72%)
Oct 07, 2021
25.31
26.12
24.58
25.53
634,274
+0.12(+0.47%)
Oct 06, 2021
24.90
26.08
24.74
25.41
494,953
+0.45(+1.80%)
Oct 05, 2021
26.25
26.75
24.89
24.96
473,533
-1.48(-5.60%)
Oct 04, 2021
28.61
28.61
26.34
26.44
448,311
-1.97(-6.93%)
Oct 01, 2021
28.08
28.88
26.95
28.41
524,778
+0.20(+0.71%)
Sep 30, 2021
28.00
29.12
27.80
28.21
1,446,305
+0.42(+1.51%)
Sep 29, 2021
27.77
28.58
27.35
27.79
434,369
+0.13(+0.47%)
Sep 28, 2021
27.40
28.17
26.55
27.66
443,618
+0.40(+1.47%)
Sep 27, 2021
27.13
27.99
26.10
27.26
462,216
-0.19(-0.69%)
Sep 24, 2021
26.87
28.35
26.36
27.45
683,526
+0.71(+2.66%)
Sep 23, 2021
27.89
27.98
25.34
26.74
865,122
-1.84(-6.44%)
Sep 22, 2021
30.48
31.58
28.17
28.58
551,246
-2.29(-7.42%)
Sep 21, 2021
31.34
33.10
29.82
30.87
731,682
-0.10(-0.32%)
Sep 20, 2021
29.20
32.16
28.60
30.97
848,474
+0.14(+0.45%)
Sep 17, 2021
27.92
31.56
27.04
30.83
1,924,889
+3.14(+11.34%)
Sep 16, 2021
26.97
28.08
26.03
27.69
304,273
+0.72(+2.67%)
Sep 15, 2021
25.77
27.98
25.30
26.97
486,803
+0.75(+2.86%)
Sep 14, 2021
26.03
27.23
25.91
26.22
352,224
-0.08(-0.30%)
Sep 13, 2021
26.70
27.46
25.51
26.30
692,063
-0.35(-1.31%)
Sep 10, 2021
27.62
28.04
26.52
26.65
299,229
-1.16(-4.17%)
Sep 09, 2021
26.53
28.24
26.39
27.81
338,905
+0.84(+3.11%)
Sep 08, 2021
28.18
28.82
26.14
26.97
543,935
-1.52(-5.34%)
Sep 07, 2021
27.92
29.78
27.92
28.49
403,707
+0.42(+1.50%)
Sep 03, 2021
27.83
28.63
27.34
28.07
403,343
+0.01(+0.04%)
Sep 02, 2021
26.72
28.95
26.70
28.06
553,746
+1.23(+4.58%)
Sep 01, 2021
29.64
29.90
26.65
26.83
959,131
-2.87(-9.66%)
Aug 31, 2021
27.38
29.82
27.22
29.70
1,103,021
+2.20(+8.00%)
Aug 30, 2021
27.33
28.34
26.80
27.50
479,025
+0.40(+1.48%)
Aug 27, 2021
26.68
27.86
26.68
27.10
557,337
+0.69(+2.61%)
Aug 26, 2021
27.14
29.41
26.30
26.41
1,158,163
-0.74(-2.73%)
Aug 25, 2021
26.27
27.31
25.82
27.15
1,028,020
+0.85(+3.23%)
Aug 24, 2021
24.85
26.71
24.55
26.30
1,226,493
+1.40(+5.62%)
Aug 23, 2021
26.38
27.26
24.01
24.90
1,768,561
-0.77(-3.00%)
Aug 20, 2021
22.55
25.98
22.34
25.67
2,120,504
+2.98(+13.13%)
Aug 19, 2021
23.78
25.19
22.41
22.69
1,875,507
-1.16(-4.86%)
Aug 18, 2021
22.06
26.89
21.22
23.85
5,157,374
+2.01(+9.20%)
Aug 17, 2021
21.79
22.40
21.08
21.84
1,756,195
+0.10(+0.46%)
Aug 16, 2021
22.34
23.27
20.82
21.74
1,939,823
-1.19(-5.19%)
Aug 13, 2021
21.60
25.56
21.40
22.93
13,990,041
+0.48(+2.14%)
Aug 12, 2021
20.20
22.75
18.34
22.45
13,463,352
+2.25(+11.14%)
Aug 11, 2021
23.65
25.25
18.91
20.20
49,222,708
+1.43(+7.62%)
Aug 10, 2021
13.21
22.09
12.07
18.77
104,681,912
+10.44(+125.33%)
Aug 09, 2021
8.100
8.600
8.000
8.330
727,552
+0.23(+2.84%)
Aug 06, 2021
7.850
8.170
7.710
8.100
168,925
+0.17(+2.14%)
Aug 05, 2021
7.520
8.500
7.270
7.930
110,477
+0.42(+5.59%)
Aug 04, 2021
7.170
7.520
7.000
7.510
329,186
+0.23(+3.16%)
Aug 03, 2021
7.320
7.650
7.160
7.280
67,955
-0.03(-0.41%)
Aug 02, 2021
7.360
7.480
7.160
7.310
62,102
+0.00(+0.00%)
Jul 30, 2021
7.380
7.500
7.020
7.310
184,491
-0.17(-2.27%)
Jul 29, 2021
7.720
7.783
7.410
7.480
67,092
-0.22(-2.86%)
Jul 28, 2021
7.070
8.000
7.070
7.700
208,029
+0.37(+5.05%)
Jul 27, 2021
7.680
7.680
6.850
7.330
375,989
-0.23(-3.04%)
Jul 26, 2021
7.920
8.095
7.515
7.560
74,446
-0.44(-5.50%)
Jul 23, 2021
8.480
8.750
7.900
8.000
148,762
-0.44(-5.21%)
Jul 22, 2021
9.215
9.215
8.370
8.440
160,282
-0.64(-7.05%)
Jul 21, 2021
10.02
10.19
8.810
9.080
360,504
-0.95(-9.47%)
Jul 20, 2021
9.820
10.73
9.620
10.03
384,481
+0.19(+1.93%)
Jul 19, 2021
9.250
10.05
9.220
9.840
99,289
+0.21(+2.18%)
Jul 16, 2021
9.410
9.842
9.210
9.630
63,767
+0.27(+2.88%)
Jul 15, 2021
9.570
9.630
9.262
9.360
56,632
-0.16(-1.68%)
Jul 14, 2021
10.12
10.31
9.281
9.520
167,475
-0.44(-4.42%)
Jul 13, 2021
9.830
10.06
9.630
9.960
63,783
+0.11(+1.12%)
Jul 12, 2021
10.00
10.10
9.570
9.850
50,959
-0.18(-1.79%)
Jul 09, 2021
9.840
10.18
9.520
10.03
53,759
+0.14(+1.42%)
Jul 08, 2021
9.430
10.10
9.290
9.890
50,175
+0.31(+3.24%)
Jul 07, 2021
9.620
9.650
9.210
9.580
86,312
+0.09(+0.95%)
Jul 06, 2021
10.19
10.21
9.460
9.490
132,758
-0.75(-7.32%)
Jul 02, 2021
10.33
10.55
10.01
10.24
263,163
-0.04(-0.39%)
Jul 01, 2021
10.36
10.52
10.05
10.28
199,348
-0.20(-1.91%)
Jun 30, 2021
9.950
10.86
9.900
10.48
261,204
+0.97(+10.20%)
Jun 29, 2021
9.100
9.670
8.915
9.510
155,346
+0.50(+5.55%)
Jun 28, 2021
9.160
9.160
8.880
9.010
364,978
+0.01(+0.11%)
Jun 25, 2021
8.570
9.430
8.500
9.000
1,391,996
+0.22(+2.51%)
Jun 24, 2021
9.250
10.82
8.360
8.780
2,011,117
-0.37(-4.04%)
Jun 23, 2021
9.030
9.190
8.850
9.150
107,599
+0.24(+2.69%)
Jun 22, 2021
8.920
8.960
8.455
8.910
51,329
+0.08(+0.91%)
Jun 21, 2021
8.925
8.925
8.410
8.830
54,604
+0.24(+2.79%)
Jun 18, 2021
8.390
8.698
8.130
8.590
256,322
+0.02(+0.23%)
Jun 17, 2021
8.390
8.690
8.390
8.570
54,862
+0.13(+1.54%)
Jun 16, 2021
8.410
8.650
8.160
8.440
71,997
+0.00(+0.00%)
Jun 15, 2021
8.690
8.770
8.360
8.440
37,860
-0.22(-2.54%)
Jun 14, 2021
8.820
8.910
8.600
8.660
54,290
+0.04(+0.46%)
Jun 11, 2021
8.960
8.960
8.520
8.620
44,000
-0.40(-4.43%)
Jun 10, 2021
8.900
9.110
8.640
9.020
45,726
+0.17(+1.92%)
Jun 09, 2021
9.090
9.190
8.730
8.850
37,276
-0.29(-3.17%)
Jun 08, 2021
9.150
9.280
9.060
9.140
98,338
-0.01(-0.11%)
Jun 07, 2021
8.690
9.530
8.660
9.150
105,987
+0.41(+4.69%)
Jun 04, 2021
8.100
8.940
8.100
8.740
151,248
+0.65(+8.03%)
Jun 03, 2021
8.370
8.410
8.045
8.090
169,371
-0.24(-2.88%)
Jun 02, 2021
8.710
8.770
8.090
8.330
118,204
-0.41(-4.69%)
Jun 01, 2021
9.000
9.190
8.720
8.740
82,497
-0.19(-2.13%)
May 28, 2021
9.000
9.145
8.900
8.930
71,582
-0.07(-0.78%)
May 27, 2021
9.260
9.280
8.950
9.000
60,793
-0.19(-2.07%)
May 26, 2021
9.170
9.380
8.890
9.190
161,049
+0.07(+0.77%)
May 25, 2021
9.310
9.470
9.050
9.120
59,704
-0.15(-1.62%)
May 24, 2021
10.02
10.02
9.210
9.270
91,267
-0.36(-3.74%)
May 21, 2021
9.900
10.03
9.600
9.630
36,580
-0.24(-2.43%)
May 20, 2021
9.710
10.00
9.550
9.870
96,367
+0.11(+1.13%)
May 19, 2021
10.03
10.03
9.540
9.760
58,135
-0.13(-1.31%)
May 18, 2021
10.00
10.09
9.850
9.890
113,454
-0.12(-1.20%)
May 17, 2021
9.850
10.37
9.830
10.01
104,880
+0.17(+1.73%)
May 14, 2021
9.990
10.09
9.780
9.840
87,278
-0.05(-0.51%)
May 13, 2021
10.62
10.66
9.820
9.890
53,006
-0.51(-4.90%)
May 12, 2021
10.46
10.72
10.26
10.40
34,216
-0.04(-0.38%)
May 11, 2021
9.820
10.62
9.610
10.44
37,028
+0.43(+4.30%)
May 10, 2021
10.53
10.53
10.00
10.01
34,057
-0.47(-4.48%)
May 07, 2021
9.805
10.77
9.805
10.48
31,832
-0.10(-0.95%)
May 06, 2021
10.07
10.60
9.600
10.58
86,209
+0.51(+5.06%)
May 05, 2021
10.25
10.45
9.960
10.07
44,886
-0.21(-2.04%)
May 04, 2021
11.20
11.20
10.15
10.28
74,068
-1.09(-9.59%)
May 03, 2021
11.22
11.46
11.07
11.37
63,670
+0.12(+1.07%)
Apr 30, 2021
11.07
11.34
11.03
11.25
69,700
+0.02(+0.18%)
Apr 29, 2021
11.40
11.85
11.05
11.23
71,983
-0.30(-2.60%)
Apr 28, 2021
11.53
11.74
11.30
11.53
74,694
-0.13(-1.11%)
Apr 27, 2021
11.69
11.74
11.33
11.66
74,514
+0.03(+0.26%)
Apr 26, 2021
11.74
11.97
11.61
11.63
55,648
+0.18(+1.57%)
Apr 23, 2021
11.60
11.93
11.27
11.45
48,900
-0.16(-1.38%)
Apr 22, 2021
11.45
12.00
11.35
11.61
304,933
+0.09(+0.78%)
Apr 21, 2021
11.49
11.80
11.17
11.52
44,791
-0.12(-1.03%)
Apr 20, 2021
11.25
11.65
10.94
11.64
70,477
+0.30(+2.65%)
Apr 19, 2021
11.47
11.47
10.87
11.34
80,874
-0.19(-1.65%)
Apr 16, 2021
12.03
12.03
11.31
11.53
29,800
-0.39(-3.27%)
Apr 15, 2021
12.01
12.05
11.66
11.92
31,842
-0.05(-0.42%)
Apr 14, 2021
11.44
12.46
11.05
11.97
105,900
+0.46(+4.00%)
Apr 13, 2021
11.53
11.55
11.08
11.51
87,825
+0.00(+0.00%)
Apr 12, 2021
11.76
11.76
11.40
11.51
48,262
-0.36(-3.03%)
Apr 09, 2021
11.86
12.08
11.59
11.87
55,800
-0.05(-0.42%)
Apr 08, 2021
11.86
12.06
11.59
11.92
42,607
+0.53(+4.65%)
Apr 07, 2021
11.50
12.17
11.21
11.39
218,980
-0.11(-0.96%)
Apr 06, 2021
11.97
11.97
11.41
11.50
100,906
-0.35(-2.95%)
Apr 05, 2021
12.15
12.24
11.58
11.85
81,399
-0.15(-1.25%)
Apr 01, 2021
11.96
12.28
11.79
12.00
81,100
+0.22(+1.87%)
Mar 31, 2021
11.44
12.09
11.25
11.78
123,756
+0.35(+3.06%)
Mar 30, 2021
11.09
11.49
10.54
11.43
39,397
+0.49(+4.48%)
Mar 29, 2021
11.27
11.47
10.62
10.94
127,411
-0.36(-3.19%)
Mar 26, 2021
11.42
11.64
11.18
11.30
102,100
-0.21(-1.82%)
Mar 25, 2021
11.44
11.80
10.91
11.51
99,589
+0.01(+0.09%)
Mar 24, 2021
11.84
11.84
11.30
11.50
108,394
-0.16(-1.37%)
Mar 23, 2021
12.55
12.89
11.54
11.66
111,048
-0.32(-2.67%)
Mar 22, 2021
12.06
12.32
11.73
11.98
162,628
+0.62(+5.46%)
Mar 19, 2021
11.59
12.16
11.32
11.36
360,900
-0.22(-1.90%)
Mar 18, 2021
12.46
13.00
11.55
11.58
123,457
-0.96(-7.66%)
Mar 17, 2021
12.31
12.71
11.91
12.54
100,538
+0.40(+3.29%)
Mar 16, 2021
12.06
13.07
11.90
12.14
96,650
+0.17(+1.42%)
Mar 15, 2021
12.04
12.57
11.80
11.97
82,998
-0.25(-2.05%)
Mar 12, 2021
12.49
12.78
12.02
12.22
59,200
-0.38(-3.02%)
Mar 11, 2021
12.04
12.75
12.04
12.60
72,034
+0.64(+5.35%)
Mar 10, 2021
12.23
12.57
11.69
11.96
76,843
-0.09(-0.75%)
Mar 09, 2021
12.02
13.17
12.01
12.05
129,959
+0.19(+1.60%)
Mar 08, 2021
12.00
12.94
11.73
11.86
84,582
-0.15(-1.25%)
Mar 05, 2021
12.96
13.17
11.82
12.01
107,500
-0.49(-3.92%)
Mar 04, 2021
13.14
14.34
11.85
12.50
210,686
-2.09(-14.32%)
Mar 03, 2021
14.34
14.96
13.69
14.59
110,724
+0.60(+4.29%)
Mar 02, 2021
13.92
14.69
13.54
13.99
118,090
+0.92(+7.04%)
Mar 01, 2021
13.02
13.82
12.81
13.07
93,712
+0.46(+3.65%)
Feb 26, 2021
12.95
13.26
12.34
12.61
51,300
-0.16(-1.25%)
Feb 25, 2021
13.80
14.71
12.61
12.77
64,716
-1.26(-8.98%)
Feb 24, 2021
13.71
14.66
13.69
14.03
67,540
+0.30(+2.18%)
Feb 23, 2021
13.59
14.73
13.12
13.73
79,789
+0.05(+0.37%)
Feb 22, 2021
15.03
15.03
13.59
13.68
94,666
-1.64(-10.70%)
Feb 19, 2021
14.24
15.48
14.04
15.32
127,900
+1.17(+8.27%)
Feb 18, 2021
15.05
15.25
14.08
14.15
75,394
-1.00(-6.60%)
Feb 17, 2021
14.76
15.75
14.17
15.15
175,093
+0.22(+1.47%)
Feb 16, 2021
14.05
14.95
13.48
14.93
243,396
+1.02(+7.33%)
Feb 12, 2021
13.40
14.44
13.23
13.91
137,300
+0.51(+3.81%)
Feb 11, 2021
12.91
13.46
12.56
13.40
95,100
+0.39(+3.00%)
Feb 10, 2021
12.89
13.19
12.03
13.01
115,936
+0.24(+1.88%)
Feb 09, 2021
12.44
13.13
12.44
12.77
141,900
+0.17(+1.35%)
Feb 08, 2021
11.49
12.85
11.40
12.60
158,045
+1.18(+10.33%)
Feb 05, 2021
11.61
11.66
11.12
11.42
101,200
-0.04(-0.35%)
Feb 04, 2021
11.31
11.54
11.18
11.46
95,584
+0.15(+1.33%)
Feb 03, 2021
11.23
11.81
11.11
11.31
73,639
-0.02(-0.18%)
Feb 02, 2021
11.19
11.49
10.82
11.33
104,188
+0.35(+3.19%)
Feb 01, 2021
11.32
11.32
10.62
10.98
211,466
-0.08(-0.72%)
Jan 29, 2021
11.04
11.96
10.82
11.06
124,100
-0.19(-1.69%)
Jan 28, 2021
12.14
12.14
11.03
11.25
572,149
-0.75(-6.25%)
Jan 27, 2021
11.72
12.42
11.28
12.00
137,561
-0.05(-0.41%)
Jan 26, 2021
13.10
13.10
11.80
12.05
256,590
-1.04(-7.94%)
Jan 25, 2021
13.59
14.03
12.26
13.09
165,869
-0.71(-5.14%)
Jan 22, 2021
13.14
14.12
13.14
13.80
146,300
+0.01(+0.07%)
Jan 21, 2021
14.00
14.30
13.11
13.79
248,637
-0.16(-1.15%)
Jan 20, 2021
12.28
13.98
11.67
13.95
1,481,890
+2.22(+18.93%)
Jan 19, 2021
11.18
11.97
10.85
11.73
57,586
+0.73(+6.64%)
Jan 15, 2021
11.24
11.53
10.65
11.00
131,900
-0.35(-3.08%)
Jan 14, 2021
11.31
11.60
11.15
11.35
86,458
+0.10(+0.89%)
Jan 13, 2021
11.35
11.58
10.95
11.25
151,492
-0.06(-0.53%)
Jan 12, 2021
10.75
11.35
10.75
11.31
46,512
+0.31(+2.82%)
Jan 11, 2021
11.75
11.96
10.90
11.00
58,957
-0.71(-6.06%)
Jan 08, 2021
11.60
11.84
11.38
11.71
52,500
+0.16(+1.39%)
Jan 07, 2021
11.47
11.79
11.18
11.55
49,300
+0.13(+1.14%)
Jan 06, 2021
11.37
11.96
11.15
11.42
94,809
+0.05(+0.44%)
Jan 05, 2021
12.35
12.50
11.28
11.37
77,694
-1.05(-8.45%)
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.