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
Tracon Pharmaceuticals Inc
(NQ:
TCON
)
1.440
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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
1.960
2.074
1.910
1.930
50,038
-0.08(-3.98%)
Apr 29, 2020
1.960
2.080
1.880
2.010
100,183
+0.12(+6.35%)
Apr 28, 2020
1.860
1.980
1.820
1.890
93,169
+0.04(+2.16%)
Apr 27, 2020
1.790
1.870
1.700
1.850
120,173
+0.04(+2.23%)
Apr 24, 2020
1.700
1.950
1.700
1.810
283,600
-0.15(-7.67%)
Apr 23, 2020
2.020
2.180
1.860
1.960
174,267
-0.08(-3.92%)
Apr 22, 2020
1.970
2.080
1.970
2.040
62,477
+0.13(+6.81%)
Apr 21, 2020
2.160
2.160
1.900
1.910
121,737
-0.27(-12.39%)
Apr 20, 2020
2.160
2.270
2.070
2.180
64,892
-0.04(-1.80%)
Apr 17, 2020
2.300
2.390
2.140
2.220
139,500
-0.05(-2.20%)
Apr 16, 2020
2.440
2.450
2.100
2.270
153,215
-0.18(-7.35%)
Apr 15, 2020
2.160
2.520
2.150
2.450
268,590
+0.27(+12.39%)
Apr 14, 2020
1.810
2.300
1.800
2.180
401,386
+0.38(+21.11%)
Apr 13, 2020
1.830
1.830
1.680
1.800
62,050
-0.02(-1.10%)
Apr 09, 2020
1.750
1.900
1.686
1.820
140,400
+0.06(+3.41%)
Apr 08, 2020
1.740
1.780
1.660
1.760
56,721
+0.07(+4.14%)
Apr 07, 2020
1.730
1.790
1.615
1.690
53,933
+0.02(+1.20%)
Apr 06, 2020
1.660
1.840
1.590
1.670
199,611
+0.16(+10.35%)
Apr 03, 2020
1.340
1.600
1.340
1.513
140,700
+0.14(+10.47%)
Apr 02, 2020
1.380
1.435
1.300
1.370
69,233
-0.03(-2.14%)
Apr 01, 2020
1.660
1.700
1.370
1.400
259,778
-0.30(-17.65%)
Mar 31, 2020
1.560
1.700
1.560
1.700
81,087
+0.14(+8.97%)
Mar 30, 2020
1.540
1.620
1.450
1.560
40,865
+0.02(+1.30%)
Mar 27, 2020
1.500
1.600
1.450
1.540
74,600
-0.04(-2.53%)
Mar 26, 2020
1.350
1.900
1.340
1.580
295,850
+0.23(+17.04%)
Mar 25, 2020
1.300
1.380
1.210
1.350
152,082
+0.09(+7.14%)
Mar 24, 2020
1.180
1.290
1.180
1.260
104,432
+0.10(+8.62%)
Mar 23, 2020
1.150
1.220
1.100
1.160
103,323
+0.00(+0.00%)
Mar 20, 2020
1.150
1.260
1.060
1.160
132,300
+0.01(+0.87%)
Mar 19, 2020
1.080
1.280
1.040
1.150
158,917
+0.04(+3.60%)
Mar 18, 2020
1.220
1.310
1.000
1.110
163,736
-0.10(-8.26%)
Mar 17, 2020
1.170
1.240
1.080
1.210
105,004
+0.09(+8.04%)
Mar 16, 2020
1.080
1.170
0.9500
1.120
186,171
+0.03(+2.75%)
Mar 13, 2020
1.240
1.240
1.050
1.090
263,500
-0.05(-4.39%)
Mar 12, 2020
1.220
1.310
1.050
1.140
429,287
-0.27(-19.15%)
Mar 11, 2020
1.670
1.750
1.370
1.410
414,002
-0.37(-20.79%)
Mar 10, 2020
1.810
1.990
1.610
1.780
493,321
-0.42(-19.09%)
Mar 09, 2020
2.310
2.330
2.050
2.200
484,334
-0.28(-11.29%)
Mar 06, 2020
2.640
2.720
2.450
2.480
435,900
-0.19(-7.12%)
Mar 05, 2020
2.730
2.950
2.630
2.670
397,913
-0.07(-2.55%)
Mar 04, 2020
2.680
2.840
2.580
2.740
293,360
+0.10(+3.79%)
Mar 03, 2020
2.880
3.040
2.610
2.640
365,985
-0.24(-8.33%)
Mar 02, 2020
3.010
3.050
2.780
2.880
232,825
-0.16(-5.26%)
Feb 28, 2020
3.060
3.150
2.570
3.040
741,200
+0.09(+3.05%)
Feb 27, 2020
3.030
3.320
2.670
2.950
390,847
-0.09(-2.96%)
Feb 26, 2020
3.390
3.440
2.960
3.040
544,922
-0.30(-8.98%)
Feb 25, 2020
3.610
3.700
3.310
3.340
269,213
-0.28(-7.73%)
Feb 24, 2020
3.700
3.726
3.380
3.620
400,056
-0.19(-4.99%)
Feb 21, 2020
4.010
4.050
3.770
3.810
268,300
-0.22(-5.46%)
Feb 20, 2020
3.990
4.200
3.850
4.030
512,334
+0.14(+3.60%)
Feb 19, 2020
3.950
4.040
3.850
3.890
251,474
-0.19(-4.66%)
Feb 18, 2020
4.110
4.260
3.840
4.080
247,111
-0.02(-0.49%)
Feb 14, 2020
4.300
4.380
4.062
4.100
337,300
-0.19(-4.43%)
Feb 13, 2020
4.200
4.400
4.070
4.290
235,096
+0.05(+1.18%)
Feb 12, 2020
4.300
4.350
4.140
4.240
297,371
+0.05(+1.19%)
Feb 11, 2020
4.090
4.430
3.960
4.190
833,555
+0.24(+6.08%)
Feb 10, 2020
3.860
4.080
3.860
3.950
227,430
+0.00(+0.00%)
Feb 07, 2020
3.820
4.250
3.627
3.950
768,700
+0.18(+4.77%)
Feb 06, 2020
3.870
3.975
3.710
3.770
143,669
-0.10(-2.58%)
Feb 05, 2020
3.980
4.090
3.820
3.870
270,146
+0.00(+0.00%)
Feb 04, 2020
3.980
3.980
3.700
3.870
281,884
-0.06(-1.53%)
Feb 03, 2020
4.020
4.070
3.630
3.930
430,445
-0.09(-2.24%)
Jan 31, 2020
4.150
4.380
3.990
4.020
246,300
-0.22(-5.19%)
Jan 30, 2020
4.070
4.330
3.960
4.240
303,639
+0.24(+6.00%)
Jan 29, 2020
4.180
4.380
3.950
4.000
245,966
-0.16(-3.85%)
Jan 28, 2020
3.960
4.240
3.960
4.160
276,597
+0.22(+5.58%)
Jan 27, 2020
4.000
4.100
3.680
3.940
440,539
-0.25(-5.97%)
Jan 24, 2020
4.380
4.750
4.000
4.190
1,258,600
-0.19(-4.34%)
Jan 23, 2020
3.800
4.450
3.470
4.380
1,501,421
+0.64(+17.11%)
Jan 22, 2020
3.800
3.900
3.660
3.740
289,620
-0.02(-0.53%)
Jan 21, 2020
3.860
4.100
3.580
3.760
722,879
-0.20(-5.05%)
Jan 17, 2020
4.050
4.400
3.800
3.960
2,001,900
-0.34(-7.91%)
Jan 16, 2020
2.980
4.800
2.960
4.300
5,671,542
+1.37(+46.76%)
Jan 15, 2020
2.960
3.300
2.840
2.930
1,578,801
+0.13(+4.64%)
Jan 14, 2020
2.710
2.890
2.610
2.800
1,166,645
+0.10(+3.70%)
Jan 13, 2020
2.900
2.950
2.520
2.700
707,100
-0.20(-6.90%)
Jan 10, 2020
2.680
3.050
2.680
2.900
1,114,200
+0.24(+9.02%)
Jan 09, 2020
2.570
2.680
2.410
2.660
754,221
+0.13(+5.14%)
Jan 08, 2020
2.530
2.650
2.420
2.530
492,205
-0.04(-1.56%)
Jan 07, 2020
2.370
2.550
2.370
2.570
1,867,787
+0.19(+7.99%)
Jan 06, 2020
2.500
2.500
2.330
2.380
128,948
-0.12(-4.80%)
Jan 03, 2020
2.700
2.730
2.263
2.500
137,700
-0.16(-6.02%)
Jan 02, 2020
2.350
2.790
2.310
2.660
881,499
+0.32(+13.68%)
Dec 31, 2019
2.300
2.350
2.210
2.340
206,000
+0.09(+4.00%)
Dec 30, 2019
2.350
2.350
2.070
2.250
292,772
-0.10(-4.26%)
Dec 27, 2019
2.410
2.450
2.310
2.350
225,700
-0.03(-1.26%)
Dec 26, 2019
2.350
2.470
2.300
2.380
777,818
+0.02(+0.85%)
Dec 24, 2019
2.400
2.430
2.300
2.360
232,400
+0.04(+1.72%)
Dec 23, 2019
2.500
2.500
2.260
2.320
536,401
-0.12(-4.92%)
Dec 20, 2019
3.150
3.150
2.250
2.440
5,593,900
-0.05(-2.01%)
Dec 19, 2019
2.580
2.590
2.460
2.490
74,047
-0.11(-4.23%)
Dec 18, 2019
2.560
2.699
2.420
2.600
88,911
-0.01(-0.38%)
Dec 17, 2019
2.650
2.780
2.520
2.610
23,015
-0.03(-1.14%)
Dec 16, 2019
2.550
2.774
2.540
2.640
29,804
+0.05(+1.93%)
Dec 13, 2019
2.610
2.730
2.520
2.590
16,200
+0.09(+3.60%)
Dec 12, 2019
2.760
3.180
2.500
2.500
26,348
-0.29(-10.39%)
Dec 11, 2019
2.790
2.876
2.760
2.790
19,822
+0.02(+0.72%)
Dec 10, 2019
2.926
2.926
2.760
2.770
21,137
-0.15(-5.14%)
Dec 09, 2019
3.040
3.310
2.740
2.920
45,116
-0.15(-4.89%)
Dec 06, 2019
3.210
3.210
3.010
3.070
18,600
+0.02(+0.66%)
Dec 05, 2019
3.280
3.280
3.010
3.050
45,313
-0.18(-5.57%)
Dec 04, 2019
3.440
3.450
3.230
3.230
33,419
-0.30(-8.50%)
Dec 03, 2019
3.240
3.570
3.210
3.530
41,672
+0.27(+8.28%)
Dec 02, 2019
3.500
3.758
3.040
3.260
17,519
-0.34(-9.44%)
Nov 29, 2019
3.500
3.700
3.210
3.600
12,000
-0.04(-1.00%)
Nov 27, 2019
3.520
3.960
3.351
3.636
42,100
+0.23(+6.64%)
Nov 26, 2019
3.670
3.700
3.330
3.410
49,480
-0.14(-3.85%)
Nov 25, 2019
3.480
3.970
3.400
3.546
49,892
+0.15(+4.31%)
Nov 22, 2019
3.260
3.600
3.260
3.400
15,500
+0.13(+4.00%)
Nov 21, 2019
3.660
3.716
3.250
3.269
33,107
-0.39(-10.68%)
Nov 20, 2019
3.180
3.670
3.176
3.660
36,569
+0.39(+11.93%)
Nov 19, 2019
3.205
3.295
3.190
3.270
7,617
+0.06(+1.87%)
Nov 18, 2019
2.970
3.220
2.970
3.210
28,210
+0.09(+2.88%)
Nov 15, 2019
3.170
3.240
2.840
3.120
29,200
-0.06(-2.04%)
Nov 14, 2019
3.140
3.240
3.101
3.185
9,765
-0.06(-2.00%)
Nov 13, 2019
3.110
3.270
3.090
3.250
23,047
-0.10(-2.99%)
Nov 12, 2019
3.320
3.683
3.100
3.350
59,496
-0.16(-4.56%)
Nov 11, 2019
3.970
3.970
3.500
3.510
21,780
-0.34(-8.81%)
Nov 08, 2019
3.740
4.150
3.514
3.849
50,900
-0.05(-1.31%)
Nov 07, 2019
4.000
4.200
3.700
3.900
20,191
-0.33(-7.76%)
Nov 06, 2019
4.351
4.490
3.532
4.228
23,977
-0.26(-5.84%)
Nov 05, 2019
4.205
4.499
4.201
4.490
16,012
+0.27(+6.30%)
Nov 04, 2019
4.861
4.861
4.100
4.224
23,150
+0.00(+0.00%)
Nov 01, 2019
3.900
4.600
3.672
4.224
20,730
+0.29(+7.32%)
Oct 31, 2019
3.980
4.300
3.800
3.936
20,948
-0.02(-0.48%)
Oct 30, 2019
3.900
3.970
3.610
3.955
25,672
+0.06(+1.41%)
Oct 29, 2019
3.585
4.000
3.331
3.900
16,769
+0.20(+5.38%)
Oct 28, 2019
3.700
3.705
3.310
3.701
28,206
+0.24(+6.97%)
Oct 25, 2019
3.062
3.600
3.025
3.460
42,230
+0.41(+13.44%)
Oct 24, 2019
3.100
3.355
2.938
3.050
44,760
+0.15(+5.17%)
Oct 23, 2019
3.100
3.100
2.800
2.900
30,118
-0.21(-6.84%)
Oct 22, 2019
3.332
3.348
3.081
3.113
22,641
-0.14(-4.27%)
Oct 21, 2019
3.610
3.765
3.100
3.252
78,703
-0.26(-7.40%)
Oct 18, 2019
3.275
3.703
3.132
3.512
108,750
+0.31(+9.75%)
Oct 17, 2019
3.300
3.400
3.100
3.200
35,381
-0.10(-3.03%)
Oct 16, 2019
3.100
3.500
3.000
3.300
176,097
+0.24(+7.81%)
Oct 15, 2019
3.096
3.798
3.001
3.061
55,911
+0.06(+2.00%)
Oct 14, 2019
3.200
3.204
2.940
3.001
25,101
-0.18(-5.63%)
Oct 11, 2019
3.364
3.405
3.000
3.180
32,290
-0.12(-3.64%)
Oct 10, 2019
3.800
3.900
3.300
3.300
19,906
-0.33(-9.19%)
Oct 09, 2019
3.831
3.831
3.634
3.634
13,589
-0.06(-1.73%)
Oct 08, 2019
3.900
4.100
3.601
3.698
17,385
-0.18(-4.69%)
Oct 07, 2019
4.084
4.393
3.851
3.880
8,628
-0.08(-2.07%)
Oct 04, 2019
4.000
4.440
3.800
3.962
7,840
-0.13(-3.11%)
Oct 03, 2019
4.021
4.497
3.900
4.089
4,015
+0.10(+2.48%)
Oct 02, 2019
4.283
4.793
3.990
3.990
9,133
-0.25(-5.92%)
Oct 01, 2019
4.470
4.483
4.064
4.241
11,658
-0.23(-5.12%)
Sep 30, 2019
4.555
4.606
4.469
4.470
6,981
-0.14(-3.12%)
Sep 27, 2019
4.500
4.792
4.469
4.614
5,040
-0.08(-1.60%)
Sep 26, 2019
4.613
4.998
4.523
4.689
2,696
+0.17(+3.67%)
Sep 25, 2019
4.600
4.950
4.523
4.523
4,530
-0.10(-2.21%)
Sep 24, 2019
4.900
5.468
4.602
4.625
8,590
-0.15(-3.18%)
Sep 23, 2019
4.784
4.800
4.520
4.777
996
+0.08(+1.64%)
Sep 20, 2019
4.519
4.783
4.505
4.700
5,600
+0.16(+3.41%)
Sep 19, 2019
4.500
4.784
4.500
4.545
5,831
-0.06(-1.22%)
Sep 18, 2019
4.700
4.799
4.506
4.601
11,106
-0.16(-3.34%)
Sep 17, 2019
5.020
5.020
4.760
4.760
7,997
-0.07(-1.35%)
Sep 16, 2019
4.944
5.050
4.760
4.825
7,356
-0.03(-0.64%)
Sep 13, 2019
4.700
5.000
4.700
4.856
5,430
-0.10(-1.94%)
Sep 12, 2019
5.020
5.400
4.600
4.952
15,107
-0.10(-2.04%)
Sep 11, 2019
5.060
5.100
4.991
5.055
1,967
+0.05(+1.10%)
Sep 10, 2019
5.000
5.200
5.000
5.000
7,310
-0.10(-1.96%)
Sep 09, 2019
5.022
5.192
4.950
5.100
12,971
+0.00(+0.00%)
Sep 06, 2019
5.061
5.299
5.005
5.100
7,710
+0.04(+0.79%)
Sep 05, 2019
5.020
5.189
5.020
5.060
10,795
-0.13(-2.49%)
Sep 04, 2019
5.400
5.400
5.050
5.189
6,800
-0.20(-3.68%)
Sep 03, 2019
5.700
5.700
5.110
5.387
5,631
-0.11(-2.05%)
Aug 30, 2019
5.925
5.980
5.440
5.500
8,010
-0.20(-3.51%)
Aug 29, 2019
6.100
6.100
5.700
5.700
31,049
+0.20(+3.64%)
Aug 28, 2019
5.100
5.789
5.100
5.500
20,853
+0.24(+4.56%)
Aug 27, 2019
5.202
5.300
5.050
5.260
8,880
+0.04(+0.77%)
Aug 26, 2019
5.014
5.242
4.899
5.220
1,919
+0.02(+0.38%)
Aug 23, 2019
5.000
5.320
5.000
5.200
6,680
+0.00(+0.00%)
Aug 22, 2019
5.000
5.386
5.000
5.200
3,395
-0.03(-0.54%)
Aug 21, 2019
5.500
5.500
4.900
5.228
3,502
-0.15(-2.83%)
Aug 20, 2019
5.000
5.400
4.903
5.380
4,688
+0.48(+9.75%)
Aug 19, 2019
5.150
5.196
4.100
4.902
11,126
-0.50(-9.22%)
Aug 16, 2019
5.499
5.499
5.001
5.400
2,670
+0.00(+0.00%)
Aug 15, 2019
5.106
5.600
5.001
5.400
13,137
+0.20(+3.85%)
Aug 14, 2019
4.900
5.300
4.900
5.200
20,108
+0.40(+8.33%)
Aug 13, 2019
4.800
5.269
4.800
4.800
10,154
+0.18(+3.96%)
Aug 12, 2019
4.900
4.900
4.212
4.617
12,001
+0.12(+2.60%)
Aug 09, 2019
4.000
4.900
4.000
4.500
12,420
+0.32(+7.66%)
Aug 08, 2019
4.210
4.480
4.180
4.180
6,830
+0.06(+1.38%)
Aug 07, 2019
4.200
4.358
4.105
4.123
4,277
-0.02(-0.53%)
Aug 06, 2019
4.200
4.298
4.105
4.145
5,659
+0.02(+0.44%)
Aug 05, 2019
4.650
4.695
4.072
4.127
11,491
-0.48(-10.48%)
Aug 02, 2019
4.500
4.800
4.500
4.610
6,170
+0.11(+2.44%)
Aug 01, 2019
4.500
4.799
4.491
4.500
8,567
+0.10(+2.27%)
Jul 31, 2019
4.500
4.700
4.400
4.400
12,295
+0.10(+2.33%)
Jul 30, 2019
4.900
5.099
4.206
4.300
15,268
-0.69(-13.90%)
Jul 29, 2019
5.400
5.499
4.700
4.994
18,356
-0.21(-4.13%)
Jul 26, 2019
5.000
5.500
5.000
5.209
9,700
+0.11(+2.14%)
Jul 25, 2019
5.233
5.299
5.003
5.100
6,209
-0.20(-3.77%)
Jul 24, 2019
5.500
5.555
5.004
5.300
9,793
+0.10(+1.92%)
Jul 23, 2019
5.200
5.500
5.200
5.200
6,210
-0.23(-4.27%)
Jul 22, 2019
5.500
5.799
5.200
5.432
16,423
-0.13(-2.28%)
Jul 19, 2019
5.799
5.799
5.311
5.559
10,690
-0.03(-0.59%)
Jul 18, 2019
5.821
5.821
5.552
5.592
7,022
-0.01(-0.14%)
Jul 17, 2019
5.800
5.800
5.500
5.600
17,481
-0.05(-0.88%)
Jul 16, 2019
5.802
5.898
5.501
5.650
4,654
-0.20(-3.42%)
Jul 15, 2019
6.015
6.186
5.800
5.850
11,232
-0.03(-0.51%)
Jul 12, 2019
6.000
6.280
5.800
5.880
23,600
-0.01(-0.17%)
Jul 11, 2019
5.807
5.915
5.650
5.890
10,393
+0.09(+1.55%)
Jul 10, 2019
5.450
5.930
5.402
5.800
10,886
+0.20(+3.57%)
Jul 09, 2019
6.000
6.000
5.200
5.600
27,918
-0.41(-6.82%)
Jul 08, 2019
6.200
6.200
5.900
6.010
18,434
-0.18(-2.97%)
Jul 05, 2019
6.199
6.400
6.000
6.194
13,730
-0.00(-0.08%)
Jul 03, 2019
6.100
6.300
5.900
6.199
75,440
-0.20(-3.14%)
Jul 02, 2019
7.100
7.100
6.039
6.400
72,147
-0.20(-3.03%)
Jul 01, 2019
6.800
6.853
6.520
6.600
41,961
-0.20(-2.94%)
Jun 28, 2019
8.000
8.000
6.738
6.800
61,070
-1.10(-13.92%)
Jun 27, 2019
8.300
8.500
7.600
7.900
97,098
-0.60(-7.06%)
Jun 26, 2019
8.200
8.900
7.600
8.500
183,973
+0.90(+11.84%)
Jun 25, 2019
7.200
7.643
6.700
7.600
69,532
+0.60(+8.57%)
Jun 24, 2019
6.700
7.400
6.500
7.000
12,529
+0.60(+9.32%)
Jun 21, 2019
6.400
6.740
6.400
6.403
12,240
-0.12(-1.79%)
Jun 20, 2019
6.300
6.720
6.300
6.520
10,482
+0.22(+3.49%)
Jun 19, 2019
6.300
6.700
6.300
6.300
2,459
-0.10(-1.56%)
Jun 18, 2019
6.530
6.670
6.200
6.400
6,734
+0.15(+2.38%)
Jun 17, 2019
6.150
6.540
6.150
6.251
6,185
-0.06(-0.92%)
Jun 14, 2019
6.400
6.400
6.150
6.309
3,740
-0.04(-0.65%)
Jun 13, 2019
6.400
6.800
6.150
6.350
10,144
+0.15(+2.42%)
Jun 12, 2019
6.000
6.700
6.000
6.200
3,517
+0.20(+3.33%)
Jun 11, 2019
6.300
6.700
5.900
6.000
3,379
-0.22(-3.55%)
Jun 10, 2019
5.900
6.370
5.801
6.221
1,793
+0.22(+3.68%)
Jun 07, 2019
6.011
6.199
5.900
6.000
7,260
+0.00(+0.00%)
Jun 06, 2019
6.100
6.600
5.800
6.000
10,832
-0.38(-5.96%)
Jun 05, 2019
6.340
6.460
6.100
6.380
8,464
-0.08(-1.24%)
Jun 04, 2019
6.700
6.910
6.259
6.460
6,491
-0.24(-3.58%)
Jun 03, 2019
6.430
6.700
6.430
6.700
7,626
+0.23(+3.60%)
May 31, 2019
6.600
6.853
6.430
6.467
4,080
-0.13(-2.02%)
May 30, 2019
6.603
7.194
6.600
6.600
6,688
-0.08(-1.15%)
May 29, 2019
6.621
7.000
6.547
6.677
8,140
-0.07(-1.08%)
May 28, 2019
7.200
7.280
6.502
6.750
20,905
-0.55(-7.52%)
May 24, 2019
7.300
7.800
7.050
7.299
7,170
+0.05(+0.68%)
May 23, 2019
7.800
7.800
6.920
7.250
23,908
-0.54(-6.92%)
May 22, 2019
7.610
7.991
7.400
7.789
16,218
+0.09(+1.16%)
May 21, 2019
7.600
8.100
7.000
7.700
28,906
+0.10(+1.32%)
May 20, 2019
8.000
8.800
7.600
7.600
107,161
-0.35(-4.40%)
May 17, 2019
6.501
8.500
6.501
7.950
101,170
+1.15(+16.91%)
May 16, 2019
6.700
6.922
6.529
6.800
5,560
+0.00(+0.00%)
May 15, 2019
6.500
6.900
6.500
6.800
8,002
+0.00(+0.00%)
May 14, 2019
6.600
7.000
6.600
6.800
10,996
+0.10(+1.51%)
May 13, 2019
6.800
6.900
6.551
6.699
6,384
-0.15(-2.20%)
May 10, 2019
6.845
7.200
6.701
6.850
3,200
-0.12(-1.72%)
May 09, 2019
7.100
7.200
6.520
6.970
9,031
-0.13(-1.83%)
May 08, 2019
6.900
7.100
6.300
7.100
6,509
+0.20(+2.93%)
May 07, 2019
7.030
7.030
6.810
6.898
14,043
-0.05(-0.75%)
May 06, 2019
6.546
7.100
6.500
6.950
47,251
+0.44(+6.78%)
May 03, 2019
6.314
6.800
6.300
6.509
11,170
+0.11(+1.69%)
May 02, 2019
6.500
6.700
6.300
6.401
10,023
+0.07(+1.12%)
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.