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
)
7.470
-0.030 (-0.40%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 30, 2022
7.220
7.460
6.626
7.280
522,069
+0.04(+0.55%)
Dec 29, 2022
6.650
7.790
6.640
7.240
750,891
+0.63(+9.53%)
Dec 28, 2022
6.040
6.800
6.040
6.610
362,317
+0.57(+9.44%)
Dec 27, 2022
6.230
6.250
5.970
6.040
205,563
-0.21(-3.36%)
Dec 23, 2022
6.180
6.290
6.055
6.250
430,895
+0.01(+0.16%)
Dec 22, 2022
6.370
6.400
6.090
6.240
486,082
-0.02(-0.32%)
Dec 21, 2022
6.430
6.600
6.215
6.260
510,003
-0.15(-2.34%)
Dec 20, 2022
5.950
6.450
5.935
6.410
877,957
+0.37(+6.13%)
Dec 19, 2022
5.720
6.150
5.420
6.040
1,161,718
+0.69(+12.90%)
Dec 16, 2022
5.390
5.695
5.200
5.350
2,932,283
-0.13(-2.37%)
Dec 15, 2022
5.520
5.520
5.300
5.480
1,024,087
+0.04(+0.74%)
Dec 14, 2022
5.920
5.920
5.110
5.440
1,738,335
-0.41(-7.01%)
Dec 13, 2022
6.180
6.280
5.790
5.850
684,016
-0.01(-0.17%)
Dec 12, 2022
5.410
5.910
5.335
5.860
336,207
+0.41(+7.52%)
Dec 09, 2022
6.110
6.465
5.260
5.450
555,809
-0.69(-11.24%)
Dec 08, 2022
6.220
6.360
5.900
6.140
156,309
+0.00(+0.00%)
Dec 07, 2022
6.190
6.430
6.060
6.140
181,726
-0.11(-1.76%)
Dec 06, 2022
6.530
6.630
6.200
6.250
258,111
-0.31(-4.73%)
Dec 05, 2022
6.800
7.175
6.400
6.560
518,271
-0.19(-2.81%)
Dec 02, 2022
6.670
7.205
6.520
6.750
395,810
+0.05(+0.75%)
Dec 01, 2022
6.850
7.140
6.660
6.700
316,399
-0.15(-2.19%)
Nov 30, 2022
6.600
6.860
6.280
6.850
547,116
+0.30(+4.58%)
Nov 29, 2022
6.640
7.010
6.400
6.550
369,167
-0.16(-2.38%)
Nov 28, 2022
6.770
7.050
6.630
6.710
227,275
-0.14(-2.04%)
Nov 25, 2022
6.850
7.035
6.675
6.850
149,232
+0.01(+0.15%)
Nov 23, 2022
6.810
7.190
6.680
6.840
220,558
+0.01(+0.15%)
Nov 22, 2022
6.940
6.940
6.380
6.830
217,427
+0.04(+0.59%)
Nov 21, 2022
6.550
7.020
6.470
6.790
331,468
+0.30(+4.62%)
Nov 18, 2022
6.950
7.032
6.400
6.490
343,558
-0.32(-4.70%)
Nov 17, 2022
7.230
7.230
6.650
6.810
254,227
-0.44(-6.07%)
Nov 16, 2022
7.330
7.510
7.040
7.250
384,718
+0.07(+0.97%)
Nov 15, 2022
7.390
7.640
6.810
7.180
770,963
+0.37(+5.43%)
Nov 14, 2022
7.350
7.370
6.730
6.810
321,188
-0.33(-4.62%)
Nov 11, 2022
7.240
7.810
6.785
7.140
361,002
-0.13(-1.79%)
Nov 10, 2022
7.210
7.650
6.860
7.270
710,886
+0.32(+4.60%)
Nov 09, 2022
6.410
7.180
5.910
6.950
528,280
+0.50(+7.75%)
Nov 08, 2022
6.470
6.670
5.691
6.450
542,993
+0.84(+14.97%)
Nov 07, 2022
5.780
5.960
5.600
5.610
266,761
-0.17(-2.94%)
Nov 04, 2022
6.140
6.140
5.480
5.780
212,535
-0.32(-5.25%)
Nov 03, 2022
5.470
6.160
5.470
6.100
262,405
+0.58(+10.51%)
Nov 02, 2022
5.790
5.935
5.480
5.520
318,096
-0.28(-4.83%)
Nov 01, 2022
5.660
5.920
5.555
5.800
335,353
+0.24(+4.32%)
Oct 31, 2022
5.410
5.630
5.380
5.560
357,072
+0.13(+2.39%)
Oct 28, 2022
5.250
5.580
5.080
5.430
420,687
+0.27(+5.23%)
Oct 27, 2022
5.440
5.880
5.050
5.160
315,731
-0.22(-4.09%)
Oct 26, 2022
5.150
5.840
5.050
5.380
400,076
+0.30(+5.91%)
Oct 25, 2022
5.140
5.385
5.020
5.080
473,819
+0.07(+1.40%)
Oct 24, 2022
5.380
5.430
4.945
5.010
457,007
-0.42(-7.73%)
Oct 21, 2022
5.570
5.820
5.405
5.430
427,365
-0.11(-1.99%)
Oct 20, 2022
5.940
6.000
5.110
5.540
1,180,289
-0.98(-15.03%)
Oct 19, 2022
6.900
6.900
6.430
6.520
703,455
-0.46(-6.59%)
Oct 18, 2022
7.130
7.155
6.730
6.980
1,566,419
+0.01(+0.14%)
Oct 17, 2022
7.520
7.840
6.760
6.970
564,164
-0.53(-7.07%)
Oct 14, 2022
7.950
8.154
7.360
7.500
193,772
-0.41(-5.18%)
Oct 13, 2022
7.140
7.960
6.843
7.910
229,310
+0.69(+9.56%)
Oct 12, 2022
7.600
7.600
6.980
7.220
294,612
-0.30(-3.99%)
Oct 11, 2022
7.960
8.120
7.270
7.520
597,495
-0.44(-5.53%)
Oct 10, 2022
7.940
8.020
7.365
7.960
199,894
+0.02(+0.25%)
Oct 07, 2022
8.320
8.320
7.900
7.940
128,181
-0.41(-4.91%)
Oct 06, 2022
7.890
8.390
7.890
8.350
184,725
+0.41(+5.16%)
Oct 05, 2022
8.210
8.250
7.730
7.940
196,087
-0.40(-4.80%)
Oct 04, 2022
8.280
8.660
8.098
8.340
310,321
+0.18(+2.21%)
Oct 03, 2022
8.110
8.910
7.940
8.160
394,260
+0.07(+0.87%)
Sep 30, 2022
7.730
8.620
7.610
8.090
280,743
+0.30(+3.85%)
Sep 29, 2022
8.040
8.150
7.260
7.790
364,202
-0.28(-3.47%)
Sep 28, 2022
8.120
8.350
8.050
8.070
232,028
+0.16(+2.02%)
Sep 27, 2022
8.130
8.160
7.735
7.910
196,700
-0.07(-0.88%)
Sep 26, 2022
8.050
8.200
7.800
7.980
166,361
+0.03(+0.38%)
Sep 23, 2022
8.100
8.110
7.610
7.950
245,652
-0.27(-3.28%)
Sep 22, 2022
7.970
8.605
7.848
8.220
244,989
+0.07(+0.86%)
Sep 21, 2022
8.870
8.870
8.090
8.150
206,259
-0.64(-7.28%)
Sep 20, 2022
8.630
8.950
8.430
8.790
491,311
+0.07(+0.80%)
Sep 19, 2022
8.730
9.145
8.530
8.720
500,537
-0.12(-1.36%)
Sep 16, 2022
8.910
9.400
8.360
8.840
634,245
-0.26(-2.86%)
Sep 15, 2022
8.300
9.515
8.240
9.100
410,237
+0.68(+8.08%)
Sep 14, 2022
8.760
8.870
8.110
8.420
755,090
-0.34(-3.88%)
Sep 13, 2022
8.070
8.800
7.900
8.760
373,560
+0.38(+4.53%)
Sep 12, 2022
8.410
8.520
8.170
8.380
168,460
+0.07(+0.84%)
Sep 09, 2022
8.630
8.690
8.221
8.310
197,211
-0.27(-3.15%)
Sep 08, 2022
7.770
8.690
7.770
8.580
260,922
+0.64(+8.06%)
Sep 07, 2022
7.510
7.980
7.450
7.940
256,430
+0.47(+6.29%)
Sep 06, 2022
8.120
8.140
7.350
7.470
406,257
-0.66(-8.12%)
Sep 02, 2022
8.080
8.480
7.940
8.130
258,598
-0.06(-0.73%)
Sep 01, 2022
7.500
8.600
7.500
8.190
835,718
+0.79(+10.68%)
Aug 31, 2022
7.480
7.620
7.180
7.400
270,215
+0.21(+2.92%)
Aug 30, 2022
7.220
7.405
7.010
7.190
235,838
+0.04(+0.56%)
Aug 29, 2022
7.220
7.773
7.090
7.150
253,925
-0.05(-0.69%)
Aug 26, 2022
7.670
7.859
7.030
7.200
331,840
-0.49(-6.37%)
Aug 25, 2022
8.110
8.310
7.600
7.690
290,960
-0.35(-4.35%)
Aug 24, 2022
8.170
8.280
7.825
8.040
367,204
-0.11(-1.35%)
Aug 23, 2022
7.780
8.230
7.780
8.150
369,220
+0.36(+4.62%)
Aug 22, 2022
7.710
8.200
7.710
7.790
404,745
-0.11(-1.39%)
Aug 19, 2022
8.330
8.450
7.750
7.900
587,938
-0.63(-7.39%)
Aug 18, 2022
7.530
8.580
7.250
8.530
833,634
+1.12(+15.11%)
Aug 17, 2022
7.060
7.750
7.020
7.410
687,948
+0.13(+1.79%)
Aug 16, 2022
8.640
9.330
7.100
7.280
2,803,289
-0.54(-6.91%)
Aug 15, 2022
8.420
8.450
7.750
7.820
258,039
-0.59(-7.02%)
Aug 12, 2022
7.640
8.540
7.630
8.410
275,567
+0.84(+11.10%)
Aug 11, 2022
6.920
8.115
6.860
7.570
548,909
-0.19(-2.45%)
Aug 10, 2022
7.660
7.810
7.450
7.760
399,358
+0.36(+4.86%)
Aug 09, 2022
7.530
7.620
7.100
7.400
340,709
-0.27(-3.52%)
Aug 08, 2022
8.170
8.360
7.640
7.670
829,212
-0.56(-6.80%)
Aug 05, 2022
6.980
8.320
6.720
8.230
1,226,212
+1.06(+14.78%)
Aug 04, 2022
6.370
7.440
6.270
7.170
470,227
+0.86(+13.63%)
Aug 03, 2022
6.020
6.500
6.020
6.310
325,317
+0.43(+7.31%)
Aug 02, 2022
5.600
6.040
5.540
5.880
274,387
+0.26(+4.63%)
Aug 01, 2022
5.880
5.990
5.527
5.620
263,949
-0.26(-4.42%)
Jul 29, 2022
6.260
6.410
5.685
5.880
304,896
-0.37(-5.92%)
Jul 28, 2022
6.170
6.410
5.660
6.250
965,778
+0.04(+0.64%)
Jul 27, 2022
6.190
6.240
5.930
6.210
279,681
+0.06(+0.98%)
Jul 26, 2022
5.950
6.190
5.680
6.150
216,182
+0.18(+3.02%)
Jul 25, 2022
5.650
5.980
5.480
5.970
228,994
+0.36(+6.42%)
Jul 22, 2022
5.880
5.880
5.390
5.610
305,943
-0.19(-3.28%)
Jul 21, 2022
5.890
5.950
5.710
5.800
122,897
-0.12(-2.03%)
Jul 20, 2022
5.640
6.060
5.490
5.920
315,281
+0.35(+6.28%)
Jul 19, 2022
5.270
5.640
5.230
5.570
352,623
+0.40(+7.74%)
Jul 18, 2022
5.460
5.670
5.090
5.170
207,335
-0.22(-4.08%)
Jul 15, 2022
5.290
5.410
4.980
5.390
269,422
+0.23(+4.46%)
Jul 14, 2022
5.140
5.270
4.920
5.160
477,137
-0.09(-1.71%)
Jul 13, 2022
5.130
5.470
5.040
5.250
519,543
+0.00(+0.00%)
Jul 12, 2022
5.050
5.630
5.000
5.250
1,029,155
-0.44(-7.73%)
Jul 11, 2022
5.850
5.860
5.580
5.690
182,057
-0.24(-4.05%)
Jul 08, 2022
5.760
6.050
5.670
5.930
330,017
+0.06(+1.02%)
Jul 07, 2022
5.400
5.915
5.190
5.870
405,250
+0.50(+9.31%)
Jul 06, 2022
5.121
5.630
5.121
5.370
497,573
-0.11(-2.01%)
Jul 05, 2022
4.870
5.510
4.810
5.480
432,164
+0.56(+11.38%)
Jul 01, 2022
4.920
5.080
4.770
4.920
392,215
+0.02(+0.41%)
Jun 30, 2022
4.840
5.020
4.660
4.900
477,799
-0.05(-1.01%)
Jun 29, 2022
4.840
4.990
4.670
4.950
430,697
+0.10(+2.06%)
Jun 28, 2022
5.240
5.300
4.805
4.850
638,947
-0.37(-7.09%)
Jun 27, 2022
5.120
5.280
4.890
5.220
536,548
+0.08(+1.56%)
Jun 24, 2022
5.130
5.240
4.960
5.140
1,103,717
+0.03(+0.59%)
Jun 23, 2022
4.960
5.140
4.830
5.110
509,873
+0.19(+3.86%)
Jun 22, 2022
4.460
5.150
4.460
4.920
785,205
+0.43(+9.58%)
Jun 21, 2022
4.670
4.980
4.480
4.490
486,676
-0.10(-2.18%)
Jun 17, 2022
4.360
4.910
4.320
4.590
864,362
+0.23(+5.28%)
Jun 16, 2022
4.270
4.450
4.083
4.360
607,406
-0.05(-1.13%)
Jun 15, 2022
4.090
4.450
4.080
4.410
943,724
+0.14(+3.28%)
Jun 14, 2022
4.110
4.430
4.000
4.270
650,724
+0.07(+1.67%)
Jun 13, 2022
4.580
4.680
4.130
4.200
1,774,703
-0.72(-14.63%)
Jun 10, 2022
6.680
6.800
3.210
4.920
8,414,570
-3.17(-39.18%)
Jun 09, 2022
8.170
8.430
7.910
8.090
639,167
-0.21(-2.53%)
Jun 08, 2022
8.010
8.690
7.970
8.300
665,899
+0.24(+2.98%)
Jun 07, 2022
7.400
8.350
7.380
8.060
1,255,215
+0.53(+7.04%)
Jun 06, 2022
8.280
8.600
7.510
7.530
576,233
-0.44(-5.52%)
Jun 03, 2022
7.500
8.050
7.360
7.970
356,249
+0.45(+5.98%)
Jun 02, 2022
6.900
7.955
6.630
7.520
1,205,694
+0.60(+8.67%)
Jun 01, 2022
7.300
7.300
6.570
6.920
621,021
-0.20(-2.81%)
May 31, 2022
7.650
7.775
7.010
7.120
601,850
-0.52(-6.81%)
May 27, 2022
7.480
7.710
7.230
7.640
395,250
+0.24(+3.24%)
May 26, 2022
7.820
7.870
7.320
7.400
468,970
-0.36(-4.64%)
May 25, 2022
8.370
8.450
7.670
7.760
446,331
-0.60(-7.18%)
May 24, 2022
8.230
8.550
7.970
8.360
739,624
+0.02(+0.24%)
May 23, 2022
8.610
8.610
8.010
8.340
401,983
-0.17(-2.00%)
May 20, 2022
8.740
8.780
8.120
8.510
430,386
-0.13(-1.50%)
May 19, 2022
8.530
9.030
8.420
8.640
482,176
+0.14(+1.65%)
May 18, 2022
8.510
8.860
8.340
8.500
466,859
-0.24(-2.75%)
May 17, 2022
8.540
8.760
8.430
8.740
630,497
+0.44(+5.30%)
May 16, 2022
8.240
8.580
8.020
8.300
525,874
+0.02(+0.24%)
May 13, 2022
7.540
8.430
7.510
8.280
751,230
+0.71(+9.38%)
May 12, 2022
7.200
7.820
7.070
7.570
774,396
+0.37(+5.14%)
May 11, 2022
7.520
7.720
7.040
7.200
909,665
-0.35(-4.64%)
May 10, 2022
7.550
7.830
6.880
7.550
1,325,383
-0.11(-1.44%)
May 09, 2022
8.680
9.290
7.340
7.660
1,324,304
-0.97(-11.24%)
May 06, 2022
8.850
8.850
8.100
8.630
2,119,556
-0.18(-2.04%)
May 05, 2022
9.550
9.620
8.770
8.810
512,668
-0.69(-7.26%)
May 04, 2022
9.670
9.680
9.070
9.500
694,008
-0.10(-1.04%)
May 03, 2022
9.830
10.03
9.460
9.600
433,462
-0.20(-2.04%)
May 02, 2022
9.460
10.13
9.460
9.800
338,437
+0.18(+1.87%)
Apr 29, 2022
9.760
10.16
9.480
9.620
344,939
-0.27(-2.73%)
Apr 28, 2022
10.09
10.24
9.350
9.890
467,269
-0.06(-0.60%)
Apr 27, 2022
10.52
10.60
9.650
9.950
1,070,577
-0.55(-5.24%)
Apr 26, 2022
10.80
10.87
10.37
10.50
596,939
-0.44(-4.02%)
Apr 25, 2022
10.96
11.12
10.67
10.94
615,808
-0.04(-0.36%)
Apr 22, 2022
11.40
11.41
10.65
10.98
655,313
-0.38(-3.35%)
Apr 21, 2022
12.07
12.18
11.18
11.36
636,383
-0.66(-5.49%)
Apr 20, 2022
12.86
12.91
11.84
12.02
1,560,685
-0.73(-5.73%)
Apr 19, 2022
13.02
13.40
12.71
12.75
1,040,527
-0.51(-3.85%)
Apr 18, 2022
13.01
13.72
12.45
13.26
976,089
+0.02(+0.15%)
Apr 14, 2022
13.20
13.55
12.36
13.24
1,393,731
-0.05(-0.38%)
Apr 13, 2022
16.51
16.75
12.50
13.29
2,382,841
-3.10(-18.91%)
Apr 12, 2022
18.50
18.97
16.27
16.39
885,999
-1.97(-10.73%)
Apr 11, 2022
21.17
21.49
18.36
18.36
756,895
-2.91(-13.68%)
Apr 08, 2022
22.54
22.84
21.18
21.27
702,580
-1.58(-6.91%)
Apr 07, 2022
23.18
24.18
22.50
22.85
674,660
-0.12(-0.52%)
Apr 06, 2022
23.40
23.72
22.43
22.97
541,003
-0.90(-3.77%)
Apr 05, 2022
24.08
24.79
23.59
23.87
634,273
-0.13(-0.54%)
Apr 04, 2022
23.87
24.05
22.50
24.00
786,447
+0.26(+1.10%)
Apr 01, 2022
23.85
24.28
22.92
23.74
1,214,382
+0.09(+0.38%)
Mar 31, 2022
22.52
23.96
22.50
23.65
1,210,809
+1.27(+5.67%)
Mar 30, 2022
21.50
22.52
21.42
22.38
412,622
+0.87(+4.04%)
Mar 29, 2022
20.45
21.56
20.31
21.51
573,277
+1.00(+4.88%)
Mar 28, 2022
20.34
21.07
20.19
20.51
610,771
+0.01(+0.05%)
Mar 25, 2022
19.78
20.62
19.58
20.50
590,625
+1.10(+5.67%)
Mar 24, 2022
18.55
19.45
18.11
19.40
382,200
+0.95(+5.15%)
Mar 23, 2022
18.36
18.89
17.69
18.45
554,478
-0.16(-0.86%)
Mar 22, 2022
17.16
18.71
17.05
18.61
712,739
+1.55(+9.09%)
Mar 21, 2022
18.24
18.44
16.99
17.06
327,201
-1.30(-7.08%)
Mar 18, 2022
17.09
18.44
16.46
18.36
562,860
+0.94(+5.40%)
Mar 17, 2022
17.34
17.77
16.71
17.42
268,103
+0.24(+1.40%)
Mar 16, 2022
16.04
17.20
15.32
17.18
332,578
+1.45(+9.22%)
Mar 15, 2022
15.54
15.82
15.23
15.73
1,191,823
+0.35(+2.28%)
Mar 14, 2022
15.75
15.84
15.24
15.38
1,077,484
-0.63(-3.94%)
Mar 11, 2022
16.25
16.78
15.73
16.01
430,885
-0.31(-1.90%)
Mar 10, 2022
15.38
16.40
15.23
16.32
599,580
+0.39(+2.45%)
Mar 09, 2022
15.27
16.39
15.09
15.93
830,655
+0.63(+4.12%)
Mar 08, 2022
15.36
16.32
14.99
15.30
738,813
+0.40(+2.68%)
Mar 07, 2022
12.93
15.09
12.89
14.90
772,095
+1.87(+14.35%)
Mar 04, 2022
11.79
13.21
11.49
13.03
645,298
+1.33(+11.37%)
Mar 03, 2022
10.91
12.04
10.07
11.70
2,647,775
+0.60(+5.41%)
Mar 02, 2022
11.19
11.29
10.58
11.10
239,577
-0.04(-0.36%)
Mar 01, 2022
10.90
11.48
10.81
11.14
321,496
+0.14(+1.27%)
Feb 28, 2022
10.41
11.09
10.27
11.00
328,916
+0.43(+4.07%)
Feb 25, 2022
10.68
10.77
10.46
10.57
179,237
+0.03(+0.28%)
Feb 24, 2022
9.470
10.57
9.330
10.54
255,475
+0.58(+5.82%)
Feb 23, 2022
10.25
10.28
9.865
9.960
376,290
-0.26(-2.54%)
Feb 22, 2022
10.22
10.55
10.10
10.22
213,562
+0.01(+0.10%)
Feb 18, 2022
10.21
0
-0.02(-0.20%)
Feb 17, 2022
10.59
10.59
9.980
10.23
460,964
-0.37(-3.49%)
Feb 16, 2022
11.09
11.09
10.34
10.60
196,100
-0.69(-6.11%)
Feb 15, 2022
10.62
11.37
10.53
11.29
295,887
+0.77(+7.32%)
Feb 14, 2022
10.73
10.79
10.36
10.52
185,291
-0.28(-2.59%)
Feb 11, 2022
11.17
11.35
10.64
10.80
298,837
-0.39(-3.49%)
Feb 10, 2022
11.06
11.73
10.94
11.19
218,925
-0.17(-1.50%)
Feb 09, 2022
11.21
11.56
10.83
11.36
250,973
+0.50(+4.60%)
Feb 08, 2022
10.92
11.08
10.47
10.86
221,022
-0.07(-0.64%)
Feb 07, 2022
10.58
11.08
10.58
10.93
255,929
+0.29(+2.73%)
Feb 04, 2022
10.63
10.82
10.28
10.64
305,935
-0.09(-0.84%)
Feb 03, 2022
11.21
10.60
10.73
338,003
-0.63(-5.55%)
Feb 02, 2022
12.20
12.71
10.88
11.36
505,419
-0.84(-6.89%)
Feb 01, 2022
11.89
12.29
11.48
12.20
663,164
+0.04(+0.33%)
Jan 31, 2022
11.89
12.16
276,977
+0.09(+0.75%)
Jan 28, 2022
11.72
12.23
11.43
12.07
317,728
+0.55(+4.77%)
Jan 27, 2022
12.30
12.80
11.38
11.52
386,519
-0.94(-7.54%)
Jan 26, 2022
12.61
13.12
12.38
12.46
261,135
-0.03(-0.24%)
Jan 25, 2022
12.63
12.90
11.88
12.49
240,376
-0.22(-1.73%)
Jan 24, 2022
12.68
13.01
11.40
12.71
630,574
-0.23(-1.78%)
Jan 21, 2022
12.42
13.43
12.15
12.94
630,273
+0.39(+3.11%)
Jan 20, 2022
13.04
13.56
12.38
12.55
371,296
-0.14(-1.10%)
Jan 19, 2022
12.69
13.38
12.62
12.69
237,386
+0.05(+0.40%)
Jan 18, 2022
13.73
13.73
12.51
12.64
381,049
-1.28(-9.20%)
Jan 14, 2022
13.92
0
-0.35(-2.45%)
Jan 13, 2022
15.06
15.12
13.99
14.27
308,004
-0.81(-5.37%)
Jan 12, 2022
15.83
16.64
14.99
15.08
268,413
-0.48(-3.08%)
Jan 11, 2022
15.41
16.02
15.26
15.56
210,906
-0.10(-0.64%)
Jan 10, 2022
15.23
15.78
14.44
15.66
282,841
+0.43(+2.82%)
Jan 07, 2022
15.16
15.46
14.68
15.23
220,159
-0.05(-0.33%)
Jan 06, 2022
16.61
16.64
14.87
15.28
265,938
-1.21(-7.34%)
Jan 05, 2022
17.03
17.25
16.46
16.49
345,879
-0.71(-4.13%)
Jan 04, 2022
17.61
17.85
16.93
17.20
273,459
-0.62(-3.48%)
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.