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
Anavex Lf SC
(NQ:
AVXL
)
4.395
-0.035 (-0.79%)
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 (%)
Apr 30, 2021
12.00
12.43
11.90
12.08
709,700
-0.17(-1.39%)
Apr 29, 2021
12.55
12.65
12.13
12.25
429,520
-0.27(-2.16%)
Apr 28, 2021
12.40
12.65
12.15
12.52
440,694
+0.18(+1.46%)
Apr 27, 2021
12.36
12.49
11.95
12.34
550,899
-0.01(-0.08%)
Apr 26, 2021
12.08
12.45
11.80
12.35
708,768
+0.40(+3.35%)
Apr 23, 2021
11.94
12.20
11.68
11.95
462,600
+0.18(+1.53%)
Apr 22, 2021
12.08
12.25
11.52
11.77
690,650
-0.23(-1.92%)
Apr 21, 2021
11.07
12.04
10.92
12.00
813,921
+0.64(+5.63%)
Apr 20, 2021
11.52
11.83
11.14
11.36
733,786
-0.25(-2.15%)
Apr 19, 2021
11.60
12.13
11.25
11.61
916,841
-0.19(-1.61%)
Apr 16, 2021
12.07
12.16
11.50
11.80
1,174,100
-0.32(-2.64%)
Apr 15, 2021
12.95
12.98
12.06
12.12
1,406,388
-0.75(-5.83%)
Apr 14, 2021
13.29
13.64
12.65
12.87
1,239,474
-0.56(-4.17%)
Apr 13, 2021
13.50
13.98
13.06
13.43
1,089,361
+0.14(+1.05%)
Apr 12, 2021
14.58
14.75
13.18
13.29
1,470,153
-1.30(-8.91%)
Apr 09, 2021
15.10
15.12
14.42
14.59
703,900
-0.50(-3.31%)
Apr 08, 2021
15.48
15.60
14.77
15.09
846,391
-0.24(-1.57%)
Apr 07, 2021
15.01
15.74
14.86
15.33
834,314
+0.24(+1.59%)
Apr 06, 2021
15.76
15.99
15.03
15.09
704,675
-0.61(-3.89%)
Apr 05, 2021
15.55
15.83
15.33
15.70
1,124,133
+0.32(+2.08%)
Apr 01, 2021
15.43
15.49
14.89
15.38
1,365,400
+0.43(+2.88%)
Mar 31, 2021
14.30
15.41
14.20
14.95
3,759,629
+0.92(+6.56%)
Mar 30, 2021
13.66
14.42
13.57
14.03
814,136
+0.29(+2.11%)
Mar 29, 2021
14.93
15.17
13.65
13.74
1,341,442
-1.22(-8.16%)
Mar 26, 2021
14.75
15.27
14.30
14.96
1,406,700
+0.10(+0.67%)
Mar 25, 2021
12.99
14.92
12.80
14.86
1,531,190
+1.53(+11.48%)
Mar 24, 2021
14.51
14.69
13.25
13.33
1,200,723
-0.88(-6.19%)
Mar 23, 2021
15.15
15.52
14.14
14.21
1,291,798
-1.27(-8.20%)
Mar 22, 2021
14.91
16.16
14.91
15.48
1,298,756
+0.59(+3.96%)
Mar 19, 2021
15.12
15.21
14.41
14.89
4,648,900
+0.05(+0.34%)
Mar 18, 2021
15.33
15.93
14.62
14.84
1,277,880
-0.91(-5.78%)
Mar 17, 2021
15.60
15.90
14.69
15.75
1,921,144
-0.38(-2.36%)
Mar 16, 2021
15.45
16.39
15.05
16.13
3,771,602
+1.31(+8.84%)
Mar 15, 2021
14.16
15.17
14.05
14.82
1,744,270
+0.79(+5.63%)
Mar 12, 2021
13.30
14.48
13.20
14.03
1,383,900
+0.55(+4.08%)
Mar 11, 2021
12.74
13.52
12.50
13.48
1,876,541
+0.99(+7.93%)
Mar 10, 2021
12.54
12.82
12.25
12.49
1,149,081
+0.25(+2.04%)
Mar 09, 2021
12.01
12.56
11.92
12.24
1,267,561
+0.51(+4.35%)
Mar 08, 2021
11.80
12.13
11.40
11.73
1,101,045
-0.14(-1.18%)
Mar 05, 2021
12.85
12.99
10.95
11.87
2,648,500
-0.96(-7.48%)
Mar 04, 2021
13.57
14.23
12.15
12.83
3,790,859
-0.60(-4.47%)
Mar 03, 2021
13.91
14.59
13.14
13.43
1,770,383
-0.49(-3.52%)
Mar 02, 2021
13.02
15.47
12.89
13.92
5,154,195
+0.98(+7.57%)
Mar 01, 2021
13.06
13.32
12.52
12.94
1,426,973
-0.08(-0.61%)
Feb 26, 2021
13.17
13.61
12.57
13.02
1,169,400
-0.04(-0.31%)
Feb 25, 2021
12.40
13.74
12.26
13.06
2,130,180
+0.70(+5.66%)
Feb 24, 2021
13.18
13.19
12.30
12.36
1,529,107
+0.29(+2.40%)
Feb 23, 2021
12.27
12.48
11.40
12.07
2,329,897
-0.82(-6.36%)
Feb 22, 2021
12.79
13.48
12.58
12.89
1,665,050
+0.35(+2.79%)
Feb 19, 2021
12.75
12.94
12.37
12.54
1,169,900
-0.08(-0.63%)
Feb 18, 2021
12.62
12.87
12.05
12.62
1,640,549
-0.11(-0.86%)
Feb 17, 2021
12.70
13.57
12.44
12.73
1,620,869
-0.49(-3.71%)
Feb 16, 2021
13.46
13.67
12.76
13.22
2,082,735
+0.01(+0.08%)
Feb 12, 2021
12.36
13.90
11.80
13.21
2,290,800
+0.51(+4.02%)
Feb 11, 2021
12.91
13.62
12.20
12.70
3,178,217
-0.97(-7.10%)
Feb 10, 2021
15.07
16.04
13.40
13.67
4,155,387
-1.32(-8.81%)
Feb 09, 2021
13.50
15.04
13.13
14.99
4,056,329
+0.89(+6.31%)
Feb 08, 2021
13.06
14.44
13.06
14.10
7,981,362
+1.71(+13.80%)
Feb 05, 2021
13.35
13.76
11.30
12.39
15,681,900
-2.52(-16.90%)
Feb 04, 2021
19.94
28.70
13.80
14.91
116,360,384
+4.53(+43.64%)
Feb 03, 2021
8.060
10.98
7.970
10.38
17,052,784
+2.85(+37.85%)
Feb 02, 2021
6.640
8.000
6.540
7.530
3,130,849
+1.00(+15.31%)
Feb 01, 2021
6.370
6.570
6.250
6.530
870,918
+0.25(+3.98%)
Jan 29, 2021
6.350
6.690
6.122
6.280
959,100
-0.06(-0.95%)
Jan 28, 2021
6.120
6.490
6.120
6.340
907,910
+0.31(+5.14%)
Jan 27, 2021
6.000
6.420
5.850
6.030
1,072,968
-0.06(-0.99%)
Jan 26, 2021
6.320
6.360
6.050
6.090
458,836
-0.19(-3.03%)
Jan 25, 2021
6.150
6.340
5.990
6.280
751,701
+0.17(+2.78%)
Jan 22, 2021
5.700
6.140
5.675
6.110
1,079,500
+0.36(+6.26%)
Jan 21, 2021
5.840
5.900
5.560
5.750
547,549
-0.07(-1.20%)
Jan 20, 2021
6.040
6.060
5.660
5.820
732,678
-0.16(-2.68%)
Jan 19, 2021
5.980
6.083
5.791
5.980
817,934
+0.16(+2.75%)
Jan 15, 2021
6.040
6.240
5.720
5.820
805,100
-0.10(-1.69%)
Jan 14, 2021
5.640
6.086
5.640
5.920
861,746
+0.29(+5.15%)
Jan 13, 2021
5.500
5.770
5.450
5.630
641,236
+0.10(+1.81%)
Jan 12, 2021
5.550
5.650
5.420
5.530
468,095
-0.07(-1.25%)
Jan 11, 2021
5.700
5.710
5.500
5.600
677,363
-0.04(-0.71%)
Jan 08, 2021
5.570
5.780
5.540
5.640
517,000
+0.06(+1.08%)
Jan 07, 2021
5.490
5.620
5.400
5.580
508,018
+0.12(+2.20%)
Jan 06, 2021
5.170
5.570
5.170
5.460
989,094
+0.29(+5.61%)
Jan 05, 2021
5.280
5.350
5.120
5.170
662,567
-0.12(-2.27%)
Jan 04, 2021
5.450
5.520
5.120
5.290
826,616
-0.11(-2.04%)
Dec 31, 2020
5.400
5.400
5.400
872,881
-0.09(-1.64%)
Dec 30, 2020
5.600
5.700
5.370
5.490
872,881
-0.02(-0.36%)
Dec 29, 2020
5.550
5.740
5.260
5.510
1,334,516
-0.12(-2.13%)
Dec 28, 2020
5.940
6.050
5.480
5.630
1,748,981
-0.12(-2.09%)
Dec 24, 2020
6.020
6.020
5.620
5.750
575,500
-0.10(-1.71%)
Dec 23, 2020
6.120
6.190
5.740
5.850
1,124,667
-0.19(-3.15%)
Dec 22, 2020
6.500
6.620
5.980
6.040
1,374,378
-0.45(-6.93%)
Dec 21, 2020
6.050
6.610
5.920
6.490
1,350,378
+0.44(+7.27%)
Dec 18, 2020
6.440
6.500
6.050
6.050
1,538,100
-0.34(-5.32%)
Dec 17, 2020
5.770
6.500
5.730
6.390
1,884,784
+0.59(+10.17%)
Dec 16, 2020
5.950
5.950
5.390
5.800
2,405,763
-0.19(-3.17%)
Dec 15, 2020
6.250
6.380
5.680
5.990
11,208,487
+0.80(+15.41%)
Dec 14, 2020
5.050
5.390
5.050
5.190
763,649
+0.19(+3.80%)
Dec 11, 2020
5.020
5.120
4.870
5.000
638,100
-0.01(-0.20%)
Dec 10, 2020
4.660
5.090
4.640
5.010
1,015,196
+0.36(+7.74%)
Dec 09, 2020
4.840
4.900
4.510
4.650
766,768
-0.15(-3.12%)
Dec 08, 2020
4.770
4.900
4.750
4.800
525,017
-0.02(-0.41%)
Dec 07, 2020
4.900
4.970
4.680
4.820
673,138
-0.05(-1.03%)
Dec 04, 2020
4.900
4.990
4.530
4.870
1,457,500
-0.09(-1.81%)
Dec 03, 2020
5.390
5.480
4.910
4.960
1,175,558
-0.48(-8.82%)
Dec 02, 2020
5.220
5.480
5.150
5.440
670,808
+0.20(+3.82%)
Dec 01, 2020
5.330
5.540
5.220
5.240
831,657
-0.09(-1.69%)
Nov 30, 2020
5.430
5.500
5.190
5.330
783,207
-0.04(-0.74%)
Nov 27, 2020
5.190
5.400
5.180
5.370
552,000
+0.17(+3.27%)
Nov 25, 2020
4.950
5.274
4.920
5.200
548,700
+0.25(+5.05%)
Nov 24, 2020
5.150
5.150
4.900
4.950
938,203
-0.20(-3.88%)
Nov 23, 2020
5.150
5.230
5.050
5.150
555,486
-0.02(-0.39%)
Nov 20, 2020
5.030
5.200
4.960
5.170
577,000
+0.11(+2.17%)
Nov 19, 2020
5.170
5.180
4.910
5.060
1,362,054
-0.11(-2.13%)
Nov 18, 2020
5.230
5.360
5.130
5.170
563,084
-0.05(-0.96%)
Nov 17, 2020
5.180
5.370
5.130
5.220
625,331
+0.02(+0.38%)
Nov 16, 2020
5.380
5.410
4.980
5.200
1,373,080
-0.18(-3.35%)
Nov 13, 2020
5.370
5.430
5.210
5.380
646,200
+0.02(+0.37%)
Nov 12, 2020
5.240
5.450
5.103
5.360
741,553
+0.11(+2.10%)
Nov 11, 2020
5.430
5.458
5.210
5.250
1,058,401
-0.17(-3.14%)
Nov 10, 2020
5.120
5.420
4.800
5.420
2,007,429
+0.51(+10.39%)
Nov 09, 2020
5.690
5.740
4.890
4.910
2,811,195
+0.00(+0.00%)
Nov 06, 2020
7.560
7.690
4.864
4.910
7,750,100
-2.67(-35.22%)
Nov 05, 2020
6.450
7.660
6.370
7.580
2,816,074
+1.24(+19.56%)
Nov 04, 2020
6.090
6.650
6.048
6.340
1,750,452
+0.27(+4.45%)
Nov 03, 2020
5.740
6.100
5.620
6.070
1,079,128
+0.36(+6.30%)
Nov 02, 2020
5.970
5.990
5.590
5.710
828,483
-0.19(-3.22%)
Oct 30, 2020
5.970
6.030
5.710
5.900
915,200
-0.08(-1.34%)
Oct 29, 2020
5.650
6.010
5.490
5.980
943,789
+0.39(+6.98%)
Oct 28, 2020
5.500
5.800
5.420
5.590
712,605
-0.08(-1.41%)
Oct 27, 2020
5.570
5.710
5.355
5.670
870,867
+0.07(+1.25%)
Oct 26, 2020
5.700
6.060
5.410
5.600
1,948,098
-0.12(-2.18%)
Oct 23, 2020
5.370
5.800
5.300
5.725
2,102,800
+0.46(+8.84%)
Oct 22, 2020
5.150
5.320
5.040
5.260
659,144
+0.11(+2.14%)
Oct 21, 2020
5.430
5.440
5.010
5.150
1,087,316
-0.04(-0.77%)
Oct 20, 2020
5.300
5.410
5.110
5.190
1,427,118
-0.09(-1.70%)
Oct 19, 2020
4.930
5.550
4.900
5.280
2,964,520
+0.44(+9.09%)
Oct 16, 2020
4.790
5.090
4.712
4.840
1,535,000
+0.09(+1.89%)
Oct 15, 2020
5.220
5.590
4.490
4.750
11,971,008
+0.41(+9.45%)
Oct 14, 2020
4.450
4.480
4.300
4.340
315,929
-0.12(-2.69%)
Oct 13, 2020
4.400
4.530
4.330
4.460
283,235
+0.04(+0.90%)
Oct 12, 2020
4.270
4.440
4.250
4.420
436,392
+0.12(+2.79%)
Oct 09, 2020
4.340
4.440
4.270
4.300
395,700
-0.03(-0.69%)
Oct 08, 2020
4.470
4.470
4.330
4.330
394,398
-0.08(-1.93%)
Oct 07, 2020
4.400
4.580
4.330
4.415
578,732
+0.10(+2.32%)
Oct 06, 2020
4.490
4.680
4.230
4.315
740,379
-0.05(-1.26%)
Oct 05, 2020
4.070
4.390
4.070
4.370
572,198
+0.36(+8.98%)
Oct 02, 2020
4.100
4.170
3.950
4.010
874,200
-0.22(-5.20%)
Oct 01, 2020
4.550
4.560
4.220
4.230
738,318
-0.32(-7.03%)
Sep 30, 2020
4.490
4.820
4.420
4.550
1,240,978
-0.13(-2.78%)
Sep 29, 2020
4.720
4.730
4.320
4.680
1,189,964
+0.02(+0.43%)
Sep 28, 2020
4.090
4.720
3.980
4.660
1,743,714
+0.79(+20.41%)
Sep 25, 2020
3.820
4.024
3.820
3.870
782,200
+0.00(+0.00%)
Sep 24, 2020
3.870
3.990
3.750
3.870
454,558
-0.03(-0.77%)
Sep 23, 2020
4.050
4.070
3.875
3.900
578,137
-0.16(-3.94%)
Sep 22, 2020
4.070
4.120
3.970
4.060
610,995
-0.03(-0.73%)
Sep 21, 2020
4.230
4.280
4.060
4.090
561,931
-0.16(-3.76%)
Sep 18, 2020
4.190
4.515
4.180
4.250
1,407,500
+0.06(+1.43%)
Sep 17, 2020
4.090
4.270
4.020
4.190
493,522
+0.13(+3.20%)
Sep 16, 2020
4.060
4.140
4.000
4.060
370,629
+0.04(+1.00%)
Sep 15, 2020
4.090
4.180
3.990
4.020
449,835
-0.04(-0.99%)
Sep 14, 2020
3.980
4.120
3.940
4.060
605,417
+0.15(+3.84%)
Sep 11, 2020
3.900
4.060
3.890
3.910
432,400
+0.03(+0.77%)
Sep 10, 2020
4.140
4.160
3.850
3.880
456,447
-0.20(-4.90%)
Sep 09, 2020
3.860
4.110
3.850
4.080
588,517
+0.28(+7.37%)
Sep 08, 2020
3.960
4.000
3.654
3.800
708,101
-0.01(-0.13%)
Sep 04, 2020
4.040
4.040
3.724
3.805
743,300
-0.19(-4.64%)
Sep 03, 2020
4.160
4.176
3.980
3.990
374,899
-0.20(-4.77%)
Sep 02, 2020
4.120
4.190
3.950
4.190
526,275
+0.08(+1.95%)
Sep 01, 2020
4.260
4.280
4.100
4.110
256,761
-0.13(-3.07%)
Aug 31, 2020
4.220
4.270
4.120
4.240
372,670
+0.06(+1.44%)
Aug 28, 2020
4.160
4.260
4.130
4.180
399,000
-0.02(-0.36%)
Aug 27, 2020
4.190
4.240
4.050
4.195
408,331
+0.04(+0.84%)
Aug 26, 2020
3.990
4.190
3.990
4.160
449,662
+0.18(+4.52%)
Aug 25, 2020
4.120
4.170
3.960
3.980
536,371
-0.15(-3.63%)
Aug 24, 2020
4.400
4.400
4.090
4.130
740,998
-0.26(-5.92%)
Aug 21, 2020
4.340
4.400
4.240
4.390
481,500
+0.02(+0.46%)
Aug 20, 2020
4.470
4.470
4.270
4.370
370,043
-0.04(-0.91%)
Aug 19, 2020
4.400
4.500
4.330
4.410
571,638
+0.11(+2.56%)
Aug 18, 2020
4.430
4.450
4.210
4.300
410,586
-0.13(-2.93%)
Aug 17, 2020
4.250
4.540
4.120
4.430
516,332
+0.24(+5.73%)
Aug 14, 2020
4.190
4.240
4.075
4.190
307,100
+0.04(+0.96%)
Aug 13, 2020
4.050
4.200
4.050
4.150
384,614
+0.15(+3.75%)
Aug 12, 2020
3.950
4.100
3.940
4.000
525,100
+0.08(+2.04%)
Aug 11, 2020
4.060
4.070
3.850
3.920
692,458
-0.07(-1.75%)
Aug 10, 2020
4.150
4.190
3.880
3.990
954,319
-0.21(-5.00%)
Aug 07, 2020
4.190
4.310
3.865
4.200
1,067,100
-0.04(-0.94%)
Aug 06, 2020
5.000
5.050
3.720
4.240
3,012,926
-0.31(-6.81%)
Aug 05, 2020
4.930
4.970
4.500
4.550
1,092,512
-0.30(-6.19%)
Aug 04, 2020
4.390
4.880
4.360
4.850
810,960
+0.43(+9.73%)
Aug 03, 2020
4.260
4.440
4.210
4.420
555,197
+0.20(+4.74%)
Jul 31, 2020
4.450
4.480
4.180
4.220
662,300
-0.25(-5.59%)
Jul 30, 2020
4.410
4.530
4.410
4.470
387,679
-0.01(-0.22%)
Jul 29, 2020
4.460
4.515
4.400
4.480
453,079
+0.05(+1.13%)
Jul 28, 2020
4.480
4.580
4.420
4.430
250,202
-0.07(-1.56%)
Jul 27, 2020
4.420
4.590
4.380
4.500
419,423
+0.08(+1.81%)
Jul 24, 2020
4.470
4.520
4.320
4.420
341,800
-0.05(-1.12%)
Jul 23, 2020
4.400
4.630
4.400
4.470
451,646
+0.04(+0.90%)
Jul 22, 2020
4.600
4.680
4.405
4.430
391,155
-0.11(-2.42%)
Jul 21, 2020
4.500
4.670
4.390
4.540
585,126
+0.09(+2.02%)
Jul 20, 2020
4.380
4.600
4.360
4.450
476,731
+0.02(+0.45%)
Jul 17, 2020
4.480
4.560
4.330
4.430
627,900
-0.09(-1.99%)
Jul 16, 2020
4.480
4.530
4.360
4.520
338,084
+0.00(+0.11%)
Jul 15, 2020
4.690
4.690
4.430
4.515
492,760
-0.03(-0.55%)
Jul 14, 2020
4.250
4.540
4.250
4.540
486,216
+0.22(+5.09%)
Jul 13, 2020
4.740
4.770
4.300
4.320
930,616
-0.39(-8.28%)
Jul 10, 2020
4.880
4.880
4.680
4.710
535,300
-0.07(-1.46%)
Jul 09, 2020
4.760
4.950
4.710
4.780
619,933
+0.04(+0.84%)
Jul 08, 2020
4.670
4.930
4.600
4.740
653,497
+0.09(+1.94%)
Jul 07, 2020
4.640
4.720
4.550
4.650
460,378
+0.00(+0.00%)
Jul 06, 2020
4.980
4.980
4.430
4.650
1,119,542
-0.30(-6.06%)
Jul 02, 2020
5.060
5.060
4.875
4.950
479,600
-0.05(-1.00%)
Jul 01, 2020
5.000
5.180
4.850
5.000
675,339
+0.08(+1.63%)
Jun 30, 2020
5.040
5.090
4.840
4.920
867,713
-0.15(-2.96%)
Jun 29, 2020
5.180
5.320
5.000
5.070
735,433
-0.02(-0.39%)
Jun 26, 2020
5.120
5.410
4.910
5.090
1,827,700
-0.11(-2.12%)
Jun 25, 2020
5.010
5.450
4.980
5.200
896,536
+0.12(+2.36%)
Jun 24, 2020
4.990
5.210
4.820
5.080
909,151
+0.02(+0.40%)
Jun 23, 2020
5.270
5.660
5.000
5.060
1,514,633
-0.12(-2.32%)
Jun 22, 2020
5.140
5.330
4.930
5.180
1,286,030
+0.38(+7.92%)
Jun 19, 2020
5.080
5.430
4.780
4.800
1,807,700
-0.39(-7.51%)
Jun 18, 2020
4.250
5.300
4.200
5.190
2,824,473
+0.89(+20.70%)
Jun 17, 2020
4.200
4.490
4.160
4.300
1,141,447
+0.15(+3.61%)
Jun 16, 2020
4.210
4.300
4.090
4.150
843,421
+0.07(+1.72%)
Jun 15, 2020
3.740
4.090
3.610
4.080
743,043
+0.31(+8.22%)
Jun 12, 2020
3.720
3.880
3.640
3.770
592,700
+0.15(+4.14%)
Jun 11, 2020
3.900
3.920
3.600
3.620
982,277
-0.44(-10.84%)
Jun 10, 2020
4.110
4.140
3.950
4.060
612,199
-0.01(-0.25%)
Jun 09, 2020
3.980
4.190
3.910
4.070
690,109
+0.02(+0.49%)
Jun 08, 2020
3.990
4.100
3.840
4.050
594,846
+0.15(+3.85%)
Jun 05, 2020
4.050
4.170
3.850
3.900
566,500
-0.01(-0.26%)
Jun 04, 2020
4.000
4.150
3.840
3.910
730,056
+0.09(+2.36%)
Jun 03, 2020
4.000
4.000
3.800
3.820
529,094
-0.15(-3.78%)
Jun 02, 2020
4.040
4.040
3.857
3.970
455,069
-0.05(-1.24%)
Jun 01, 2020
4.120
4.210
4.020
4.020
505,835
-0.09(-2.19%)
May 29, 2020
3.990
4.140
3.950
4.110
405,800
+0.11(+2.75%)
May 28, 2020
4.270
4.270
3.970
4.000
614,365
-0.21(-4.99%)
May 27, 2020
4.140
4.240
3.960
4.210
557,554
+0.12(+2.93%)
May 26, 2020
4.330
4.360
4.070
4.090
609,435
-0.15(-3.54%)
May 22, 2020
4.240
4.390
4.110
4.240
668,500
+0.02(+0.47%)
May 21, 2020
4.080
4.250
3.930
4.220
766,993
+0.14(+3.43%)
May 20, 2020
3.950
4.080
3.840
4.080
732,276
+0.26(+6.81%)
May 19, 2020
3.720
3.940
3.660
3.820
555,325
+0.09(+2.41%)
May 18, 2020
3.650
3.870
3.600
3.730
680,503
+0.23(+6.57%)
May 15, 2020
3.500
3.630
3.420
3.500
544,500
+0.01(+0.29%)
May 14, 2020
3.680
3.680
3.460
3.490
796,312
-0.29(-7.67%)
May 13, 2020
3.960
4.110
3.660
3.780
1,000,249
-0.18(-4.55%)
May 12, 2020
3.780
4.240
3.670
3.960
1,002,369
+0.22(+5.88%)
May 11, 2020
3.500
3.920
3.500
3.740
808,112
+0.26(+7.47%)
May 08, 2020
3.360
3.530
3.250
3.480
454,400
+0.14(+4.19%)
May 07, 2020
3.450
3.450
3.260
3.340
461,861
+0.01(+0.30%)
May 06, 2020
3.290
3.390
3.250
3.330
293,344
+0.02(+0.60%)
May 05, 2020
3.360
3.460
3.290
3.310
375,925
+0.03(+0.91%)
May 04, 2020
3.270
3.390
3.150
3.280
280,827
-0.05(-1.50%)
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.