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
Acumen Pharmaceuticals Inc
(NQ:
ABOS
)
3.745
-0.095 (-2.47%)
Streaming Delayed Price
Updated: 11:30 AM EDT, May 21, 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 (%)
Feb 29, 2024
4.250
4.435
4.160
4.310
461,995
+0.14(+3.36%)
Feb 28, 2024
4.070
4.260
3.960
4.170
742,272
+0.10(+2.46%)
Feb 27, 2024
3.720
4.120
3.720
4.070
732,668
+0.43(+11.81%)
Feb 26, 2024
3.560
3.780
3.560
3.640
367,746
+0.08(+2.25%)
Feb 23, 2024
3.320
3.560
3.310
3.560
383,441
+0.22(+6.59%)
Feb 22, 2024
3.380
3.450
3.290
3.340
143,758
-0.01(-0.30%)
Feb 21, 2024
3.330
3.480
3.290
3.350
326,633
+0.03(+0.90%)
Feb 20, 2024
3.240
3.410
3.240
3.320
271,994
+0.04(+1.22%)
Feb 16, 2024
3.130
3.290
3.080
3.280
392,084
+0.15(+4.79%)
Feb 15, 2024
3.230
3.230
3.110
3.130
492,539
-0.02(-0.63%)
Feb 14, 2024
3.170
3.185
3.110
3.150
158,290
+0.06(+1.94%)
Feb 13, 2024
3.200
3.250
3.070
3.090
229,659
-0.21(-6.36%)
Feb 12, 2024
3.240
3.340
3.230
3.300
177,412
+0.06(+1.85%)
Feb 09, 2024
3.050
3.269
3.040
3.240
306,604
+0.22(+7.28%)
Feb 08, 2024
3.120
3.185
3.000
3.020
384,297
-0.12(-3.82%)
Feb 07, 2024
3.200
3.258
3.090
3.140
265,516
-0.05(-1.57%)
Feb 06, 2024
3.060
3.270
3.040
3.190
250,637
+0.11(+3.57%)
Feb 05, 2024
3.000
3.200
2.950
3.080
289,961
+0.11(+3.70%)
Feb 02, 2024
3.120
3.120
2.895
2.970
347,846
-0.14(-4.50%)
Feb 01, 2024
3.220
3.230
3.060
3.110
337,886
-0.07(-2.20%)
Jan 31, 2024
3.280
3.360
3.170
3.180
267,146
-0.11(-3.34%)
Jan 30, 2024
3.400
3.420
3.281
3.290
203,635
-0.13(-3.80%)
Jan 29, 2024
3.220
3.430
3.150
3.420
320,396
+0.18(+5.56%)
Jan 26, 2024
3.270
3.320
3.215
3.240
341,585
-0.01(-0.31%)
Jan 25, 2024
3.280
3.375
3.160
3.250
321,491
+0.02(+0.62%)
Jan 24, 2024
3.390
3.390
3.180
3.230
389,901
-0.10(-3.00%)
Jan 23, 2024
3.400
3.480
3.295
3.330
321,930
-0.06(-1.77%)
Jan 22, 2024
3.610
3.661
3.380
3.390
633,788
-0.23(-6.35%)
Jan 19, 2024
3.650
3.660
3.395
3.620
355,069
-0.06(-1.63%)
Jan 18, 2024
3.760
3.760
3.611
3.680
388,995
-0.07(-1.87%)
Jan 17, 2024
3.520
3.790
3.410
3.750
627,172
+0.12(+3.31%)
Jan 16, 2024
3.820
3.820
3.600
3.630
459,680
-0.25(-6.44%)
Jan 12, 2024
3.880
4.100
3.830
3.880
268,040
+0.01(+0.26%)
Jan 11, 2024
4.260
4.260
3.860
3.870
519,252
-0.45(-10.42%)
Jan 10, 2024
4.330
4.560
4.260
4.320
437,808
-0.03(-0.69%)
Jan 09, 2024
4.200
4.380
4.130
4.350
334,344
+0.13(+3.08%)
Jan 08, 2024
3.990
4.250
3.860
4.220
373,429
+0.20(+4.98%)
Jan 05, 2024
4.000
4.075
3.850
4.020
442,848
+0.00(+0.00%)
Jan 04, 2024
3.940
4.300
3.840
4.020
598,478
+0.08(+2.03%)
Jan 03, 2024
4.450
4.595
3.805
3.940
1,056,163
-0.29(-6.86%)
Jan 02, 2024
3.840
4.285
3.770
4.230
1,151,854
+0.39(+10.16%)
Dec 29, 2023
3.830
3.960
3.715
3.840
455,009
+0.01(+0.26%)
Dec 28, 2023
3.850
3.950
3.780
3.830
446,054
-0.01(-0.26%)
Dec 27, 2023
3.740
3.850
3.670
3.840
327,279
+0.14(+3.78%)
Dec 26, 2023
3.630
3.740
3.555
3.700
417,002
+0.13(+3.64%)
Dec 22, 2023
3.270
3.590
3.270
3.570
613,263
+0.41(+12.97%)
Dec 21, 2023
3.150
3.222
3.080
3.160
325,593
+0.08(+2.60%)
Dec 20, 2023
3.150
3.338
3.070
3.080
504,775
-0.12(-3.75%)
Dec 19, 2023
2.840
3.200
2.840
3.200
524,428
+0.38(+13.48%)
Dec 18, 2023
2.890
3.010
2.820
2.820
299,758
-0.06(-2.08%)
Dec 15, 2023
3.010
3.070
2.820
2.880
890,457
-0.12(-4.00%)
Dec 14, 2023
2.940
3.075
2.890
3.000
604,302
+0.09(+3.09%)
Dec 13, 2023
2.800
2.920
2.765
2.910
560,248
+0.10(+3.56%)
Dec 12, 2023
2.800
2.860
2.710
2.810
446,331
+0.09(+3.31%)
Dec 11, 2023
2.770
2.780
2.670
2.720
517,236
-0.05(-1.81%)
Dec 08, 2023
2.830
2.840
2.710
2.770
307,290
-0.04(-1.42%)
Dec 07, 2023
2.840
2.850
2.770
2.810
538,711
-0.03(-1.06%)
Dec 06, 2023
2.680
2.960
2.660
2.840
662,413
+0.18(+6.77%)
Dec 05, 2023
2.660
2.700
2.620
2.660
309,370
-0.03(-1.12%)
Dec 04, 2023
2.620
2.719
2.580
2.690
760,026
+0.04(+1.51%)
Dec 01, 2023
2.400
2.660
2.370
2.650
549,271
+0.25(+10.42%)
Nov 30, 2023
2.270
2.429
2.210
2.400
531,764
+0.15(+6.67%)
Nov 29, 2023
2.260
2.340
2.220
2.250
308,206
-0.01(-0.44%)
Nov 28, 2023
2.360
2.360
2.190
2.260
320,883
-0.08(-3.42%)
Nov 27, 2023
2.350
2.385
2.290
2.340
359,017
-0.03(-1.27%)
Nov 24, 2023
2.350
2.425
2.330
2.370
164,631
+0.01(+0.42%)
Nov 22, 2023
2.360
2.390
2.295
2.360
422,714
+0.02(+0.85%)
Nov 21, 2023
2.360
2.405
2.260
2.340
394,826
-0.02(-0.85%)
Nov 20, 2023
2.280
2.415
2.190
2.360
461,920
+0.08(+3.51%)
Nov 17, 2023
2.240
2.340
2.230
2.280
366,319
+0.04(+1.79%)
Nov 16, 2023
2.360
2.385
2.195
2.240
496,700
-0.13(-5.49%)
Nov 15, 2023
2.150
2.530
2.145
2.370
1,289,809
+0.24(+11.27%)
Nov 14, 2023
2.100
2.170
2.005
2.130
636,323
+0.10(+4.93%)
Nov 13, 2023
2.070
2.080
1.960
2.030
987,543
+0.13(+6.84%)
Nov 10, 2023
1.870
1.930
1.810
1.900
526,687
+0.04(+2.15%)
Nov 09, 2023
2.050
2.050
1.830
1.860
640,526
-0.18(-8.82%)
Nov 08, 2023
2.120
2.160
1.990
2.040
435,802
-0.05(-2.39%)
Nov 07, 2023
2.070
2.145
2.020
2.090
540,174
+0.01(+0.48%)
Nov 06, 2023
2.200
2.250
2.060
2.080
615,937
-0.11(-5.02%)
Nov 03, 2023
2.010
2.300
2.000
2.190
769,132
+0.23(+11.73%)
Nov 02, 2023
1.940
2.050
1.875
1.960
1,102,707
+0.06(+3.16%)
Nov 01, 2023
1.870
2.000
1.830
1.900
829,764
+0.03(+1.60%)
Oct 31, 2023
2.160
2.215
1.840
1.870
1,958,188
-0.33(-15.19%)
Oct 30, 2023
2.440
2.448
2.170
2.205
1,116,077
-0.21(-8.88%)
Oct 27, 2023
3.300
3.590
2.400
2.420
835,287
-0.80(-24.84%)
Oct 26, 2023
3.310
3.400
3.180
3.220
460,084
-0.06(-1.98%)
Oct 25, 2023
3.410
3.416
3.250
3.285
283,638
-0.14(-4.09%)
Oct 24, 2023
3.320
3.500
3.320
3.425
251,128
+0.11(+3.47%)
Oct 23, 2023
3.430
3.438
3.310
3.310
290,064
-0.15(-4.34%)
Oct 20, 2023
3.450
3.625
3.392
3.460
366,506
-0.03(-0.86%)
Oct 19, 2023
3.560
3.622
3.410
3.490
421,532
-0.08(-2.38%)
Oct 18, 2023
3.820
3.820
3.560
3.575
290,791
-0.26(-6.90%)
Oct 17, 2023
3.750
3.900
3.740
3.840
410,911
+0.09(+2.40%)
Oct 16, 2023
3.700
3.870
3.620
3.750
313,576
+0.01(+0.27%)
Oct 13, 2023
3.820
3.820
3.660
3.740
249,129
-0.03(-0.80%)
Oct 12, 2023
4.130
4.170
3.750
3.770
535,013
-0.39(-9.38%)
Oct 11, 2023
4.360
4.470
4.080
4.160
763,389
-0.15(-3.48%)
Oct 10, 2023
4.170
4.430
4.120
4.310
683,675
+0.12(+2.86%)
Oct 09, 2023
4.340
4.370
4.100
4.190
383,515
-0.21(-4.88%)
Oct 06, 2023
4.410
4.600
4.370
4.405
469,663
-0.08(-1.67%)
Oct 05, 2023
4.160
4.480
4.140
4.480
442,076
+0.31(+7.43%)
Oct 04, 2023
4.170
4.195
4.065
4.170
261,410
-0.03(-0.71%)
Oct 03, 2023
4.130
4.215
4.030
4.200
351,459
+0.03(+0.72%)
Oct 02, 2023
4.150
4.225
4.040
4.170
360,126
+0.02(+0.48%)
Sep 29, 2023
4.220
4.230
4.110
4.150
229,963
-0.02(-0.48%)
Sep 28, 2023
4.200
4.200
4.000
4.170
228,678
-0.04(-0.95%)
Sep 27, 2023
4.290
4.340
4.190
4.210
193,096
-0.08(-1.86%)
Sep 26, 2023
4.230
4.410
4.220
4.290
217,077
+0.05(+1.18%)
Sep 25, 2023
4.420
4.290
4.230
4.240
307,506
-0.21(-4.72%)
Sep 22, 2023
4.730
4.860
4.420
4.450
271,792
-0.28(-5.92%)
Sep 21, 2023
4.860
4.860
4.700
4.730
196,080
-0.18(-3.67%)
Sep 20, 2023
5.130
5.130
4.910
4.910
206,263
-0.19(-3.73%)
Sep 19, 2023
5.100
5.230
5.020
5.100
254,603
-0.02(-0.39%)
Sep 18, 2023
5.450
5.455
5.102
5.120
389,865
-0.41(-7.41%)
Sep 15, 2023
5.480
5.650
5.270
5.530
1,026,448
+0.02(+0.36%)
Sep 14, 2023
5.490
5.730
5.450
5.510
168,826
-0.00(-0.09%)
Sep 13, 2023
5.520
5.622
5.440
5.515
313,297
-0.02(-0.27%)
Sep 12, 2023
5.610
5.710
5.510
5.530
123,983
-0.13(-2.30%)
Sep 11, 2023
5.660
5.760
5.540
5.660
107,083
+0.04(+0.80%)
Sep 08, 2023
5.610
5.660
5.520
5.615
163,363
+0.00(+0.09%)
Sep 07, 2023
5.860
5.860
5.610
5.610
209,102
-0.32(-5.40%)
Sep 06, 2023
5.980
5.980
5.760
5.930
223,042
-0.07(-1.17%)
Sep 05, 2023
6.100
6.300
5.990
6.000
240,300
-0.11(-1.80%)
Sep 01, 2023
6.040
6.200
5.970
6.110
613,774
+0.09(+1.50%)
Aug 31, 2023
6.320
6.320
5.990
6.020
319,755
-0.34(-5.35%)
Aug 30, 2023
6.220
6.370
6.160
6.360
227,496
+0.11(+1.76%)
Aug 29, 2023
6.200
6.350
6.180
6.250
249,070
+0.01(+0.16%)
Aug 28, 2023
6.340
6.360
6.170
6.240
172,948
-0.06(-0.95%)
Aug 25, 2023
6.070
6.310
5.900
6.300
260,869
+0.18(+2.94%)
Aug 24, 2023
6.500
6.500
5.900
6.120
575,139
-0.38(-5.85%)
Aug 23, 2023
6.470
6.600
6.420
6.500
711,709
+0.04(+0.62%)
Aug 22, 2023
6.590
6.780
6.420
6.460
328,990
-0.13(-1.97%)
Aug 21, 2023
6.290
6.630
6.120
6.590
410,676
+0.30(+4.77%)
Aug 18, 2023
6.290
6.435
6.209
6.290
340,975
-0.11(-1.72%)
Aug 17, 2023
6.720
6.720
6.300
6.400
861,462
-0.39(-5.74%)
Aug 16, 2023
7.120
7.120
6.510
6.790
706,096
-0.33(-4.63%)
Aug 15, 2023
7.150
7.250
6.960
7.120
539,357
-0.10(-1.39%)
Aug 14, 2023
7.120
7.260
6.840
7.220
742,246
+0.08(+1.12%)
Aug 11, 2023
6.990
7.320
6.860
7.140
388,511
+0.10(+1.42%)
Aug 10, 2023
6.800
7.190
6.660
7.040
437,737
+0.26(+3.83%)
Aug 09, 2023
7.000
7.064
6.660
6.780
531,129
-0.22(-3.14%)
Aug 08, 2023
6.970
7.230
6.730
7.000
941,409
+0.00(+0.00%)
Aug 07, 2023
7.480
7.520
6.840
7.000
1,008,075
-0.30(-4.11%)
Aug 04, 2023
7.160
7.620
7.140
7.300
692,846
+0.19(+2.74%)
Aug 03, 2023
7.060
7.240
6.930
7.105
270,937
+0.01(+0.07%)
Aug 02, 2023
7.200
7.290
6.960
7.100
758,751
-0.16(-2.20%)
Aug 01, 2023
7.280
7.470
7.100
7.260
441,014
-0.14(-1.89%)
Jul 31, 2023
7.450
7.530
7.280
7.400
528,842
+0.07(+0.95%)
Jul 28, 2023
7.200
7.370
6.850
7.330
741,025
+0.12(+1.66%)
Jul 27, 2023
7.290
7.450
7.120
7.210
773,987
+0.11(+1.55%)
Jul 26, 2023
7.200
7.300
6.710
7.100
1,284,732
+0.19(+2.82%)
Jul 25, 2023
6.800
6.970
6.582
6.905
897,631
+0.04(+0.51%)
Jul 24, 2023
7.450
7.450
6.655
6.870
1,274,729
-0.53(-7.16%)
Jul 21, 2023
7.350
7.580
7.150
7.400
779,900
+0.09(+1.23%)
Jul 20, 2023
7.490
7.740
6.980
7.310
1,497,587
-0.10(-1.35%)
Jul 19, 2023
7.700
7.980
7.270
7.410
5,342,871
-0.59(-7.37%)
Jul 18, 2023
9.050
9.200
7.110
8.000
4,117,858
-1.72(-17.70%)
Jul 17, 2023
11.01
11.31
9.260
9.720
29,189,412
+3.44(+54.78%)
Jul 14, 2023
6.110
6.790
5.810
6.280
718,467
+0.16(+2.61%)
Jul 13, 2023
6.210
6.476
5.850
6.120
574,297
-0.03(-0.49%)
Jul 12, 2023
6.080
6.950
5.900
6.150
1,186,149
+0.15(+2.50%)
Jul 11, 2023
5.748
6.390
5.320
6.000
4,931,007
+1.04(+20.97%)
Jul 10, 2023
5.090
5.160
4.880
4.960
141,467
-0.10(-1.98%)
Jul 07, 2023
5.060
5.120
4.950
5.060
95,750
+0.01(+0.20%)
Jul 06, 2023
5.350
5.350
4.851
5.050
119,011
-0.16(-3.07%)
Jul 05, 2023
5.130
5.310
4.912
5.210
196,448
+0.25(+5.04%)
Jul 03, 2023
4.900
5.112
4.700
4.960
123,344
+0.15(+3.12%)
Jun 30, 2023
4.870
4.950
4.680
4.810
61,557
+0.00(+0.00%)
Jun 29, 2023
4.920
5.150
4.740
4.810
145,285
-0.05(-1.03%)
Jun 28, 2023
4.750
4.940
4.650
4.860
73,048
+0.09(+1.89%)
Jun 27, 2023
4.950
4.950
4.570
4.770
82,523
-0.08(-1.65%)
Jun 26, 2023
5.440
5.440
4.755
4.850
178,359
-0.57(-10.52%)
Jun 23, 2023
5.610
5.680
5.400
5.420
62,902
-0.23(-4.07%)
Jun 22, 2023
5.614
5.820
5.562
5.650
60,905
-0.06(-1.05%)
Jun 21, 2023
5.990
5.990
5.550
5.710
122,654
-0.24(-4.03%)
Jun 20, 2023
5.860
6.060
5.555
5.950
181,070
+0.11(+1.88%)
Jun 16, 2023
5.640
5.970
5.420
5.840
129,812
+0.23(+4.10%)
Jun 15, 2023
5.900
6.150
5.590
5.610
198,490
-0.30(-5.08%)
Jun 14, 2023
6.000
6.130
5.620
5.910
215,065
+0.02(+0.34%)
Jun 13, 2023
5.330
6.480
5.330
5.890
672,831
+0.70(+13.49%)
Jun 12, 2023
4.910
5.200
4.790
5.190
113,449
+0.34(+7.01%)
Jun 09, 2023
4.910
4.970
4.760
4.850
123,607
-0.02(-0.41%)
Jun 08, 2023
5.080
5.100
4.760
4.870
119,622
-0.15(-2.99%)
Jun 07, 2023
5.220
5.280
5.020
5.020
76,992
-0.18(-3.46%)
Jun 06, 2023
4.950
5.305
4.950
5.200
73,838
+0.25(+5.05%)
Jun 05, 2023
5.190
5.360
4.910
4.950
75,678
-0.22(-4.26%)
Jun 02, 2023
5.000
5.298
4.820
5.170
183,378
+0.17(+3.40%)
Jun 01, 2023
4.940
5.250
4.810
5.000
151,378
+0.07(+1.42%)
May 31, 2023
5.050
5.050
4.770
4.930
64,974
-0.01(-0.20%)
May 30, 2023
4.870
5.100
4.712
4.940
86,094
+0.13(+2.70%)
May 26, 2023
4.880
4.980
4.697
4.810
82,089
-0.04(-0.82%)
May 25, 2023
5.230
5.230
4.744
4.850
147,663
-0.40(-7.62%)
May 24, 2023
5.170
5.453
5.050
5.250
127,322
+0.05(+0.96%)
May 23, 2023
5.310
5.700
5.190
5.200
228,836
-0.11(-2.07%)
May 22, 2023
5.870
5.878
5.040
5.310
663,820
-0.65(-10.91%)
May 19, 2023
5.610
5.970
5.520
5.960
112,050
+0.37(+6.62%)
May 18, 2023
5.690
5.710
5.260
5.590
150,579
+0.14(+2.57%)
May 17, 2023
5.570
5.770
5.380
5.450
97,698
-0.16(-2.85%)
May 16, 2023
6.030
6.030
5.365
5.610
178,996
-0.59(-9.52%)
May 15, 2023
5.540
6.200
5.150
6.200
257,258
+0.60(+10.71%)
May 12, 2023
5.800
5.930
5.476
5.600
136,698
-0.13(-2.27%)
May 11, 2023
6.590
6.590
5.480
5.730
317,795
-0.86(-13.05%)
May 10, 2023
5.750
6.670
5.480
6.590
410,750
+0.86(+15.01%)
May 09, 2023
5.020
5.840
4.840
5.730
517,213
+0.88(+18.14%)
May 08, 2023
5.310
5.310
4.390
4.850
503,568
-0.44(-8.32%)
May 05, 2023
4.070
5.340
4.070
5.290
1,355,389
+1.24(+30.62%)
May 04, 2023
3.950
4.240
3.910
4.050
244,254
+0.07(+1.76%)
May 03, 2023
3.890
4.650
3.890
3.980
992,303
+0.28(+7.57%)
May 02, 2023
3.910
4.000
3.580
3.700
54,259
-0.24(-6.09%)
May 01, 2023
3.860
4.025
3.790
3.940
40,284
+0.08(+2.07%)
Apr 28, 2023
3.820
4.035
3.820
3.860
59,414
+0.04(+1.05%)
Apr 27, 2023
3.720
3.850
3.552
3.820
18,093
+0.06(+1.60%)
Apr 26, 2023
3.670
3.780
3.600
3.760
46,208
+0.10(+2.73%)
Apr 25, 2023
3.730
3.730
3.600
3.660
42,582
-0.12(-3.17%)
Apr 24, 2023
3.960
4.015
3.610
3.780
75,427
-0.22(-5.50%)
Apr 21, 2023
4.100
4.190
3.910
4.000
96,326
+0.00(+0.00%)
Apr 20, 2023
3.980
4.000
3.925
4.000
19,198
+0.00(+0.00%)
Apr 19, 2023
3.530
4.030
3.530
4.000
112,061
+0.41(+11.42%)
Apr 18, 2023
3.700
3.769
3.520
3.590
256,401
-0.06(-1.64%)
Apr 17, 2023
3.750
3.890
3.575
3.650
156,827
-0.09(-2.41%)
Apr 14, 2023
3.880
3.910
3.720
3.740
75,683
-0.14(-3.61%)
Apr 13, 2023
3.840
4.190
3.760
3.880
97,280
+0.03(+0.78%)
Apr 12, 2023
3.790
3.990
3.700
3.850
72,249
+0.08(+2.12%)
Apr 11, 2023
3.800
3.850
3.750
3.770
135,301
-0.06(-1.57%)
Apr 10, 2023
3.770
3.925
3.700
3.830
269,752
+0.06(+1.59%)
Apr 06, 2023
3.860
3.970
3.700
3.770
192,988
-0.05(-1.31%)
Apr 05, 2023
3.880
3.990
3.800
3.820
91,254
-0.02(-0.52%)
Apr 04, 2023
4.310
4.310
3.690
3.840
439,659
-0.47(-10.90%)
Apr 03, 2023
4.130
4.450
4.050
4.310
81,962
+0.25(+6.16%)
Mar 31, 2023
4.070
4.240
3.960
4.060
91,554
-0.02(-0.49%)
Mar 30, 2023
4.070
4.130
3.860
4.080
44,469
+0.01(+0.25%)
Mar 29, 2023
4.070
4.200
3.855
4.070
85,942
+0.06(+1.50%)
Mar 28, 2023
4.250
4.500
3.940
4.010
39,387
-0.20(-4.75%)
Mar 27, 2023
4.210
4.250
3.800
4.210
107,915
+0.29(+7.40%)
Mar 24, 2023
4.050
4.050
3.829
3.920
53,999
-0.06(-1.51%)
Mar 23, 2023
4.130
4.260
3.840
3.980
64,388
-0.10(-2.45%)
Mar 22, 2023
3.960
4.190
3.895
4.080
53,524
+0.20(+5.15%)
Mar 21, 2023
3.780
4.050
3.780
3.880
91,289
+0.13(+3.47%)
Mar 20, 2023
3.860
3.989
3.740
3.750
102,252
-0.12(-3.10%)
Mar 17, 2023
4.090
4.090
3.850
3.870
127,467
-0.14(-3.49%)
Mar 16, 2023
4.100
4.155
3.780
4.010
197,417
-0.10(-2.43%)
Mar 15, 2023
4.300
4.460
4.110
4.110
145,358
-0.21(-4.86%)
Mar 14, 2023
4.420
4.480
4.250
4.320
229,622
-0.02(-0.46%)
Mar 13, 2023
4.510
4.635
4.300
4.340
191,555
-0.22(-4.82%)
Mar 10, 2023
5.200
5.200
4.510
4.560
110,505
-0.72(-13.64%)
Mar 09, 2023
5.540
5.652
5.180
5.280
105,958
-0.24(-4.35%)
Mar 08, 2023
5.450
5.670
5.310
5.520
58,266
+0.06(+1.10%)
Mar 07, 2023
5.380
5.650
5.330
5.460
42,746
+0.06(+1.11%)
Mar 06, 2023
5.180
5.735
5.145
5.400
56,137
+0.17(+3.25%)
Mar 03, 2023
5.120
5.340
5.030
5.230
29,308
+0.11(+2.15%)
Mar 02, 2023
5.200
5.320
5.050
5.120
51,341
-0.12(-2.29%)
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.