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
)
4.350
-0.080 (-1.81%)
Streaming Delayed Price
Updated: 4:00 PM 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, 2020
3.560
3.640
3.410
3.460
524,087
-0.11(-3.08%)
Apr 29, 2020
3.370
3.630
3.320
3.570
757,380
+0.24(+7.21%)
Apr 28, 2020
3.440
3.450
3.280
3.330
454,434
-0.08(-2.35%)
Apr 27, 2020
3.370
3.450
3.270
3.410
568,224
+0.04(+1.19%)
Apr 24, 2020
3.360
3.400
3.270
3.370
451,400
+0.06(+1.81%)
Apr 23, 2020
3.490
3.490
3.210
3.310
1,014,403
+0.14(+4.42%)
Apr 22, 2020
3.270
3.310
3.160
3.170
304,682
-0.02(-0.63%)
Apr 21, 2020
3.060
3.215
3.010
3.190
571,159
+0.06(+1.92%)
Apr 20, 2020
3.230
3.300
3.070
3.130
451,421
-0.10(-3.10%)
Apr 17, 2020
3.210
3.250
3.120
3.230
361,800
+0.09(+2.87%)
Apr 16, 2020
3.140
3.210
3.010
3.140
421,830
-0.03(-0.95%)
Apr 15, 2020
3.190
3.270
3.075
3.170
398,977
-0.12(-3.65%)
Apr 14, 2020
3.120
3.350
3.070
3.290
754,321
+0.23(+7.52%)
Apr 13, 2020
3.040
3.090
2.960
3.060
403,154
-0.02(-0.65%)
Apr 09, 2020
3.020
3.120
2.900
3.080
636,400
+0.15(+5.12%)
Apr 08, 2020
2.910
3.010
2.805
2.930
413,837
+0.08(+2.81%)
Apr 07, 2020
3.050
3.090
2.740
2.850
619,997
-0.10(-3.39%)
Apr 06, 2020
2.740
2.970
2.680
2.950
888,148
+0.33(+12.60%)
Apr 03, 2020
2.640
2.680
2.530
2.620
566,700
-0.01(-0.38%)
Apr 02, 2020
2.790
2.830
2.580
2.630
917,318
-0.19(-6.74%)
Apr 01, 2020
3.040
3.110
2.810
2.820
1,093,877
-0.33(-10.48%)
Mar 31, 2020
3.020
3.460
2.920
3.150
2,086,093
+0.14(+4.65%)
Mar 30, 2020
2.900
3.020
2.670
3.010
1,140,805
+0.09(+3.08%)
Mar 27, 2020
2.900
3.010
2.760
2.920
647,500
-0.06(-2.01%)
Mar 26, 2020
2.880
3.070
2.820
2.980
1,058,452
+0.09(+3.11%)
Mar 25, 2020
2.980
3.160
2.770
2.890
656,345
-0.10(-3.34%)
Mar 24, 2020
3.020
3.080
2.650
2.990
1,062,898
+0.18(+6.41%)
Mar 23, 2020
2.460
2.950
2.230
2.810
880,516
+0.38(+15.64%)
Mar 20, 2020
2.540
2.650
2.390
2.430
2,003,700
-0.06(-2.41%)
Mar 19, 2020
2.310
2.550
2.280
2.490
1,255,956
+0.11(+4.62%)
Mar 18, 2020
2.480
2.510
2.270
2.380
1,363,791
-0.14(-5.56%)
Mar 17, 2020
2.550
2.643
2.400
2.520
1,537,066
+0.03(+1.20%)
Mar 16, 2020
2.500
2.540
2.200
2.490
1,514,672
-0.16(-6.04%)
Mar 13, 2020
2.930
2.950
2.550
2.650
1,493,500
-0.04(-1.49%)
Mar 12, 2020
3.000
3.000
2.660
2.690
1,926,709
-0.63(-18.98%)
Mar 11, 2020
3.450
3.550
3.190
3.320
1,057,367
-0.23(-6.48%)
Mar 10, 2020
3.700
3.780
3.380
3.550
892,051
-0.02(-0.56%)
Mar 09, 2020
3.760
3.890
3.510
3.570
945,796
-0.51(-12.50%)
Mar 06, 2020
4.240
4.240
3.820
4.080
1,163,200
-0.12(-2.86%)
Mar 05, 2020
4.140
4.440
4.120
4.200
855,755
-0.05(-1.18%)
Mar 04, 2020
4.350
4.540
4.030
4.250
1,138,255
+0.02(+0.47%)
Mar 03, 2020
4.160
4.390
4.070
4.230
1,519,200
+0.11(+2.67%)
Mar 02, 2020
3.820
4.130
3.700
4.120
1,581,762
+0.31(+8.14%)
Feb 28, 2020
3.520
3.820
3.470
3.810
1,807,800
+0.00(+0.00%)
Feb 27, 2020
4.120
4.190
3.800
3.810
1,486,380
-0.28(-6.85%)
Feb 26, 2020
4.330
4.380
3.940
4.090
1,579,311
-0.29(-6.73%)
Feb 25, 2020
4.760
4.780
4.280
4.385
1,966,719
-0.33(-7.10%)
Feb 24, 2020
4.920
5.050
4.630
4.720
1,876,813
-0.37(-7.27%)
Feb 21, 2020
5.150
5.350
4.910
5.090
1,407,300
-0.07(-1.36%)
Feb 20, 2020
5.140
5.710
5.000
5.160
1,271,387
-0.18(-3.37%)
Feb 19, 2020
5.980
6.310
4.880
5.340
3,675,141
-0.47(-8.09%)
Feb 18, 2020
5.100
6.000
5.050
5.810
2,350,182
+0.81(+16.20%)
Feb 14, 2020
5.080
5.380
4.880
5.000
1,969,700
+0.03(+0.60%)
Feb 13, 2020
4.650
5.340
4.610
4.970
2,984,193
+0.33(+7.11%)
Feb 12, 2020
4.260
4.910
4.100
4.640
2,386,424
+0.39(+9.18%)
Feb 11, 2020
4.010
4.300
3.940
4.250
1,228,149
+0.25(+6.25%)
Feb 10, 2020
3.990
4.260
3.950
4.000
1,050,130
+0.01(+0.25%)
Feb 07, 2020
4.170
4.590
3.870
3.990
2,809,200
-0.16(-3.86%)
Feb 06, 2020
3.850
4.400
3.700
4.150
2,400,561
+0.37(+9.79%)
Feb 05, 2020
3.620
3.910
3.600
3.780
1,412,055
+0.20(+5.59%)
Feb 04, 2020
3.300
3.650
3.120
3.580
1,454,647
+0.30(+9.15%)
Feb 03, 2020
2.980
3.390
2.970
3.280
2,590,072
+0.42(+14.69%)
Jan 31, 2020
2.890
2.950
2.800
2.860
369,500
-0.03(-1.04%)
Jan 30, 2020
2.960
2.990
2.802
2.890
500,247
-0.08(-2.69%)
Jan 29, 2020
2.990
3.080
2.950
2.970
301,439
-0.01(-0.34%)
Jan 28, 2020
2.970
3.080
2.946
2.980
454,710
+0.05(+1.71%)
Jan 27, 2020
2.800
2.970
2.760
2.930
628,233
+0.01(+0.34%)
Jan 24, 2020
3.000
3.030
2.858
2.920
543,200
-0.07(-2.34%)
Jan 23, 2020
3.060
3.090
2.910
2.990
695,611
-0.07(-2.29%)
Jan 22, 2020
3.190
3.210
3.000
3.060
633,436
-0.11(-3.47%)
Jan 21, 2020
3.370
3.390
3.110
3.170
844,436
-0.13(-3.94%)
Jan 17, 2020
3.200
3.400
3.150
3.300
1,029,400
+0.13(+4.10%)
Jan 16, 2020
3.060
3.200
3.030
3.170
791,299
+0.15(+4.97%)
Jan 15, 2020
3.070
3.070
2.950
3.020
697,704
+0.06(+2.03%)
Jan 14, 2020
3.070
3.140
2.930
2.960
755,045
-0.14(-4.52%)
Jan 13, 2020
3.000
3.230
3.000
3.100
1,049,015
+0.11(+3.68%)
Jan 10, 2020
2.960
3.020
2.869
2.990
798,100
+0.11(+3.82%)
Jan 09, 2020
2.930
3.060
2.860
2.880
869,870
+0.03(+1.05%)
Jan 08, 2020
2.960
2.980
2.740
2.850
992,979
-0.05(-1.72%)
Jan 07, 2020
2.970
2.990
2.775
2.900
633,511
-0.06(-2.03%)
Jan 06, 2020
2.650
3.000
2.630
2.960
1,248,222
+0.31(+11.70%)
Jan 03, 2020
2.780
2.780
2.550
2.650
860,000
-0.22(-7.67%)
Jan 02, 2020
2.630
2.880
2.570
2.870
1,071,124
+0.28(+10.81%)
Dec 31, 2019
2.360
2.590
2.360
2.590
541,300
+0.23(+9.75%)
Dec 30, 2019
2.550
2.569
2.350
2.360
832,657
-0.18(-7.09%)
Dec 27, 2019
2.840
2.900
2.510
2.540
1,024,400
-0.25(-8.96%)
Dec 26, 2019
2.550
2.810
2.550
2.790
820,567
+0.26(+10.28%)
Dec 24, 2019
2.530
2.530
2.430
2.530
367,200
+0.02(+0.80%)
Dec 23, 2019
2.390
2.530
2.350
2.510
738,996
+0.06(+2.45%)
Dec 20, 2019
2.410
2.450
2.350
2.450
696,300
+0.04(+1.66%)
Dec 19, 2019
2.440
2.475
2.380
2.410
415,656
-0.02(-0.82%)
Dec 18, 2019
2.420
2.480
2.390
2.430
482,071
+0.04(+1.67%)
Dec 17, 2019
2.540
2.540
2.370
2.390
600,776
-0.10(-4.02%)
Dec 16, 2019
2.440
2.510
2.420
2.490
947,961
+0.05(+2.05%)
Dec 13, 2019
2.400
2.478
2.385
2.440
425,700
+0.00(+0.00%)
Dec 12, 2019
2.370
2.580
2.300
2.440
843,339
+0.08(+3.39%)
Dec 11, 2019
2.380
2.450
2.320
2.360
502,558
-0.01(-0.42%)
Dec 10, 2019
2.440
2.471
2.320
2.370
625,265
-0.11(-4.44%)
Dec 09, 2019
2.700
2.700
2.380
2.480
779,874
-0.17(-6.42%)
Dec 06, 2019
2.770
3.000
2.620
2.650
934,800
-0.26(-8.93%)
Dec 05, 2019
3.210
3.450
2.710
2.910
2,685,944
-0.12(-3.96%)
Dec 04, 2019
2.430
3.320
2.310
3.030
2,849,876
+0.67(+28.39%)
Dec 03, 2019
2.380
2.380
2.250
2.360
388,610
+0.00(+0.00%)
Dec 02, 2019
2.430
2.430
2.320
2.360
368,255
-0.04(-1.67%)
Nov 29, 2019
2.390
2.430
2.351
2.400
254,700
+0.04(+1.69%)
Nov 27, 2019
2.380
2.420
2.320
2.360
320,100
-0.01(-0.42%)
Nov 26, 2019
2.480
2.550
2.320
2.370
387,698
-0.09(-3.66%)
Nov 25, 2019
2.310
2.550
2.310
2.460
446,247
+0.15(+6.49%)
Nov 22, 2019
2.400
2.430
2.310
2.310
348,200
-0.09(-3.75%)
Nov 21, 2019
2.450
2.450
2.360
2.400
268,612
-0.02(-0.83%)
Nov 20, 2019
2.400
2.560
2.400
2.420
415,408
+0.01(+0.41%)
Nov 19, 2019
2.400
2.450
2.350
2.410
361,884
+0.01(+0.42%)
Nov 18, 2019
2.470
2.500
2.320
2.400
471,554
-0.08(-3.23%)
Nov 15, 2019
2.450
2.500
2.412
2.480
258,500
+0.08(+3.33%)
Nov 14, 2019
2.500
2.540
2.380
2.400
514,759
+0.01(+0.42%)
Nov 13, 2019
2.360
2.460
2.300
2.390
240,197
+0.04(+1.70%)
Nov 12, 2019
2.410
2.470
2.330
2.350
393,652
-0.10(-4.08%)
Nov 11, 2019
2.470
2.500
2.400
2.450
282,686
-0.02(-0.81%)
Nov 08, 2019
2.570
2.610
2.450
2.470
464,400
-0.10(-3.89%)
Nov 07, 2019
2.550
2.680
2.520
2.570
276,319
+0.02(+0.78%)
Nov 06, 2019
2.750
2.750
2.530
2.550
404,472
-0.16(-5.90%)
Nov 05, 2019
2.760
2.800
2.660
2.710
272,845
-0.05(-1.81%)
Nov 04, 2019
2.790
2.960
2.750
2.760
370,287
-0.02(-0.72%)
Nov 01, 2019
2.690
2.810
2.669
2.780
252,100
+0.06(+2.21%)
Oct 31, 2019
2.760
2.795
2.660
2.720
344,308
-0.06(-2.16%)
Oct 30, 2019
2.900
2.920
2.728
2.780
311,256
-0.12(-4.14%)
Oct 29, 2019
2.800
2.920
2.770
2.900
295,421
+0.09(+3.20%)
Oct 28, 2019
2.780
2.820
2.720
2.810
245,922
+0.06(+2.18%)
Oct 25, 2019
2.730
2.820
2.690
2.750
216,900
+0.03(+1.10%)
Oct 24, 2019
2.790
2.820
2.690
2.720
230,989
-0.06(-2.16%)
Oct 23, 2019
2.740
2.900
2.725
2.780
240,063
+0.00(+0.00%)
Oct 22, 2019
2.770
2.820
2.650
2.780
360,886
+0.00(+0.00%)
Oct 21, 2019
2.860
2.860
2.750
2.780
166,290
-0.03(-1.07%)
Oct 18, 2019
2.780
2.850
2.695
2.810
304,000
+0.00(+0.00%)
Oct 17, 2019
2.860
2.910
2.800
2.810
166,581
-0.05(-1.75%)
Oct 16, 2019
2.730
2.900
2.725
2.860
171,250
+0.11(+4.00%)
Oct 15, 2019
2.650
2.800
2.630
2.750
229,496
+0.10(+3.77%)
Oct 14, 2019
2.780
2.780
2.640
2.650
313,053
-0.12(-4.33%)
Oct 11, 2019
2.820
2.880
2.750
2.770
249,400
+0.01(+0.36%)
Oct 10, 2019
2.940
2.950
2.750
2.760
388,431
-0.16(-5.48%)
Oct 09, 2019
2.970
3.030
2.840
2.920
409,646
+0.01(+0.34%)
Oct 08, 2019
3.010
3.040
2.865
2.910
429,037
-0.12(-3.96%)
Oct 07, 2019
3.050
3.090
3.000
3.030
257,295
-0.04(-1.30%)
Oct 04, 2019
3.120
3.120
3.010
3.070
215,300
+0.00(+0.00%)
Oct 03, 2019
3.130
3.150
3.010
3.070
244,641
-0.07(-2.23%)
Oct 02, 2019
3.150
3.330
3.090
3.140
432,537
+0.06(+1.95%)
Oct 01, 2019
3.160
3.200
3.000
3.080
406,847
-0.08(-2.53%)
Sep 30, 2019
3.360
3.360
3.020
3.160
752,077
-0.18(-5.39%)
Sep 27, 2019
3.560
3.560
3.220
3.340
463,300
-0.14(-4.02%)
Sep 26, 2019
3.620
3.700
3.470
3.480
451,609
-0.08(-2.25%)
Sep 25, 2019
3.390
3.640
3.340
3.560
488,124
+0.16(+4.71%)
Sep 24, 2019
3.600
3.600
3.340
3.400
466,088
-0.16(-4.49%)
Sep 23, 2019
3.570
3.600
3.430
3.560
399,796
+0.03(+0.85%)
Sep 20, 2019
3.300
3.530
3.260
3.530
698,700
+0.22(+6.65%)
Sep 19, 2019
3.290
3.450
3.250
3.310
487,933
+0.05(+1.53%)
Sep 18, 2019
3.290
3.316
3.120
3.260
414,753
+0.01(+0.31%)
Sep 17, 2019
3.350
3.530
3.200
3.250
748,493
-0.07(-2.11%)
Sep 16, 2019
3.000
3.480
2.850
3.320
1,360,819
+0.40(+13.70%)
Sep 13, 2019
3.020
3.150
2.910
2.920
363,000
-0.07(-2.34%)
Sep 12, 2019
3.000
3.080
2.930
2.990
140,494
+0.00(+0.00%)
Sep 11, 2019
2.920
3.090
2.910
2.990
323,531
+0.09(+3.10%)
Sep 10, 2019
2.790
2.940
2.700
2.900
243,092
+0.09(+3.20%)
Sep 09, 2019
2.680
2.820
2.590
2.810
154,509
+0.15(+5.64%)
Sep 06, 2019
2.660
2.750
2.620
2.660
151,000
+0.01(+0.38%)
Sep 05, 2019
2.690
2.820
2.590
2.650
332,134
+0.03(+1.15%)
Sep 04, 2019
2.620
2.740
2.600
2.620
114,697
+0.03(+1.16%)
Sep 03, 2019
2.640
2.720
2.570
2.590
99,030
-0.05(-1.89%)
Aug 30, 2019
2.750
2.930
2.580
2.640
423,100
-0.09(-3.30%)
Aug 29, 2019
2.700
2.800
2.666
2.730
182,679
+0.05(+1.87%)
Aug 28, 2019
2.580
2.800
2.580
2.680
234,063
+0.08(+3.08%)
Aug 27, 2019
2.660
2.700
2.570
2.600
155,559
-0.05(-1.89%)
Aug 26, 2019
2.540
2.670
2.530
2.650
176,820
+0.12(+4.74%)
Aug 23, 2019
2.660
2.710
2.520
2.530
261,000
-0.13(-4.89%)
Aug 22, 2019
2.730
2.740
2.600
2.660
94,424
-0.05(-1.85%)
Aug 21, 2019
2.670
2.770
2.650
2.710
142,606
+0.05(+1.88%)
Aug 20, 2019
2.740
2.740
2.630
2.660
122,759
-0.09(-3.27%)
Aug 19, 2019
2.740
2.826
2.610
2.750
216,037
+0.04(+1.48%)
Aug 16, 2019
2.510
2.730
2.460
2.710
287,800
+0.21(+8.40%)
Aug 15, 2019
2.600
2.630
2.500
2.500
190,366
-0.07(-2.72%)
Aug 14, 2019
2.400
2.648
2.370
2.570
418,027
+0.12(+4.90%)
Aug 13, 2019
2.360
2.450
2.360
2.450
65,573
+0.09(+3.81%)
Aug 12, 2019
2.340
2.490
2.260
2.360
198,122
+0.01(+0.43%)
Aug 09, 2019
2.500
2.500
2.300
2.350
235,900
-0.15(-6.00%)
Aug 08, 2019
2.500
2.640
2.430
2.500
313,750
+0.03(+1.21%)
Aug 07, 2019
2.420
2.570
2.300
2.470
458,588
+0.10(+4.22%)
Aug 06, 2019
2.250
2.390
2.250
2.370
253,117
+0.15(+6.76%)
Aug 05, 2019
2.350
2.390
2.210
2.220
503,683
-0.19(-7.88%)
Aug 02, 2019
2.450
2.525
2.360
2.410
325,900
-0.06(-2.43%)
Aug 01, 2019
2.570
2.650
2.470
2.470
300,215
-0.09(-3.52%)
Jul 31, 2019
2.550
2.680
2.530
2.560
418,523
+0.05(+1.99%)
Jul 30, 2019
2.510
2.635
2.500
2.510
248,558
-0.02(-0.79%)
Jul 29, 2019
2.630
2.630
2.500
2.530
347,785
-0.02(-0.78%)
Jul 26, 2019
2.570
2.710
2.535
2.550
293,700
+0.00(+0.00%)
Jul 25, 2019
2.670
2.730
2.550
2.550
297,194
-0.09(-3.41%)
Jul 24, 2019
2.630
2.760
2.560
2.640
808,333
+0.12(+4.76%)
Jul 23, 2019
2.580
2.590
2.490
2.520
382,719
-0.05(-1.95%)
Jul 22, 2019
2.550
2.610
2.500
2.570
393,506
+0.03(+1.18%)
Jul 19, 2019
2.850
2.850
2.500
2.540
1,148,700
-0.28(-9.93%)
Jul 18, 2019
3.040
3.040
2.720
2.820
847,874
-0.24(-7.84%)
Jul 17, 2019
3.020
3.340
3.000
3.060
1,063,848
+0.03(+0.99%)
Jul 16, 2019
3.050
3.150
3.010
3.030
411,996
-0.05(-1.62%)
Jul 15, 2019
3.220
3.240
3.060
3.080
466,510
-0.14(-4.35%)
Jul 12, 2019
3.220
3.270
3.190
3.220
395,300
+0.01(+0.31%)
Jul 11, 2019
3.260
3.330
3.180
3.210
426,092
-0.07(-2.13%)
Jul 10, 2019
3.320
3.350
3.140
3.280
539,833
-0.05(-1.50%)
Jul 09, 2019
3.320
3.440
3.240
3.330
358,990
-0.03(-0.89%)
Jul 08, 2019
3.440
3.440
3.300
3.360
432,540
-0.11(-3.17%)
Jul 05, 2019
3.730
3.740
3.385
3.470
888,800
-0.34(-8.92%)
Jul 03, 2019
3.880
3.990
3.750
3.810
277,000
-0.09(-2.31%)
Jul 02, 2019
3.820
4.090
3.650
3.900
1,627,496
+0.32(+8.94%)
Jul 01, 2019
3.460
3.890
3.400
3.580
1,411,594
+0.21(+6.23%)
Jun 28, 2019
3.290
3.540
3.240
3.370
5,162,300
+0.15(+4.66%)
Jun 27, 2019
3.210
3.300
3.130
3.220
403,385
-0.01(-0.31%)
Jun 26, 2019
3.330
3.370
3.150
3.230
341,643
-0.07(-2.12%)
Jun 25, 2019
3.250
3.380
3.230
3.300
296,433
+0.07(+2.17%)
Jun 24, 2019
3.400
3.410
3.210
3.230
434,637
-0.17(-5.00%)
Jun 21, 2019
3.300
3.460
3.220
3.400
535,600
+0.11(+3.34%)
Jun 20, 2019
3.290
3.340
3.210
3.290
375,734
+0.04(+1.23%)
Jun 19, 2019
3.310
3.410
3.130
3.250
415,593
-0.03(-0.91%)
Jun 18, 2019
3.210
3.400
3.150
3.280
660,751
+0.14(+4.46%)
Jun 17, 2019
3.100
3.180
3.030
3.140
304,528
+0.08(+2.61%)
Jun 14, 2019
3.280
3.340
2.980
3.060
439,200
-0.23(-6.99%)
Jun 13, 2019
3.250
3.360
3.180
3.290
291,579
+0.06(+1.86%)
Jun 12, 2019
3.190
3.350
3.140
3.230
340,894
+0.02(+0.62%)
Jun 11, 2019
3.040
3.230
3.010
3.210
355,917
+0.17(+5.59%)
Jun 10, 2019
3.010
3.050
2.970
3.040
315,320
+0.06(+2.01%)
Jun 07, 2019
3.010
3.010
2.910
2.980
272,400
+0.00(+0.00%)
Jun 06, 2019
2.980
3.060
2.850
2.980
218,644
+0.09(+3.11%)
Jun 05, 2019
2.960
2.990
2.840
2.890
200,216
-0.04(-1.37%)
Jun 04, 2019
2.900
3.030
2.870
2.930
177,666
+0.06(+2.09%)
Jun 03, 2019
2.860
2.970
2.860
2.870
262,481
-0.02(-0.69%)
May 31, 2019
2.970
2.995
2.840
2.890
383,000
-0.15(-4.93%)
May 30, 2019
3.070
3.090
2.935
3.040
353,175
-0.02(-0.65%)
May 29, 2019
3.160
3.210
3.000
3.060
339,297
-0.11(-3.47%)
May 28, 2019
3.290
3.430
3.160
3.170
316,934
-0.13(-3.94%)
May 24, 2019
3.620
3.620
3.220
3.300
443,900
-0.26(-7.30%)
May 23, 2019
3.620
3.940
3.330
3.560
916,768
-0.04(-0.97%)
May 22, 2019
3.730
3.850
3.570
3.595
468,893
-0.10(-2.84%)
May 21, 2019
3.480
3.950
3.450
3.700
763,592
+0.28(+8.19%)
May 20, 2019
3.410
3.650
3.380
3.420
935,231
-0.05(-1.44%)
May 17, 2019
3.420
3.490
3.400
3.470
199,300
+0.02(+0.58%)
May 16, 2019
3.420
3.570
3.350
3.450
602,985
+0.00(+0.00%)
May 15, 2019
3.100
3.550
3.070
3.450
1,016,522
+0.30(+9.52%)
May 14, 2019
3.070
3.150
3.000
3.150
348,207
+0.08(+2.61%)
May 13, 2019
3.060
3.100
2.910
3.070
373,382
-0.03(-0.97%)
May 10, 2019
3.000
3.140
2.990
3.100
307,700
+0.03(+0.98%)
May 09, 2019
3.000
3.090
2.910
3.070
362,185
+0.02(+0.66%)
May 08, 2019
3.120
3.170
2.990
3.050
355,276
-0.06(-1.93%)
May 07, 2019
3.160
3.180
3.070
3.110
271,697
-0.06(-1.89%)
May 06, 2019
3.150
3.220
3.100
3.170
273,390
+0.02(+0.63%)
May 03, 2019
3.140
3.190
3.100
3.150
317,400
+0.06(+1.94%)
May 02, 2019
3.070
3.160
3.040
3.090
240,157
+0.03(+0.98%)
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.