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
Corvus Pharma Com
(NQ:
CRVS
)
2.280
UNCHANGED
Streaming Delayed Price
Updated: 10:02 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 28, 2019
5.000
5.285
4.640
4.840
128,069
-0.13(-2.62%)
Feb 27, 2019
4.450
5.440
4.410
4.970
358,173
+0.55(+12.44%)
Feb 26, 2019
4.320
4.460
4.210
4.420
145,365
+0.07(+1.61%)
Feb 25, 2019
4.230
4.420
4.110
4.350
50,730
+0.21(+5.07%)
Feb 22, 2019
3.940
4.150
3.940
4.140
46,200
+0.23(+5.88%)
Feb 21, 2019
4.120
4.285
3.890
3.910
122,989
-0.28(-6.68%)
Feb 20, 2019
4.180
4.260
4.080
4.190
81,295
+0.03(+0.72%)
Feb 19, 2019
4.130
4.280
4.050
4.160
38,112
+0.03(+0.73%)
Feb 15, 2019
4.110
4.315
4.080
4.130
32,500
+0.04(+0.98%)
Feb 14, 2019
4.230
4.300
4.070
4.090
26,724
-0.18(-4.22%)
Feb 13, 2019
4.180
4.310
4.050
4.270
33,805
+0.14(+3.39%)
Feb 12, 2019
4.150
4.230
4.030
4.130
60,752
-0.03(-0.72%)
Feb 11, 2019
4.200
4.519
3.997
4.160
33,491
-0.06(-1.42%)
Feb 08, 2019
4.170
4.600
3.960
4.220
97,000
-0.03(-0.71%)
Feb 07, 2019
4.400
4.518
4.110
4.250
146,801
-0.20(-4.49%)
Feb 06, 2019
4.100
4.490
4.040
4.450
64,662
+0.24(+5.70%)
Feb 05, 2019
4.180
4.805
4.150
4.210
56,816
+0.05(+1.20%)
Feb 04, 2019
4.070
4.270
4.060
4.160
82,227
+0.13(+3.23%)
Feb 01, 2019
4.070
4.090
4.000
4.030
48,100
+0.04(+1.00%)
Jan 31, 2019
3.910
4.030
3.910
3.990
43,910
+0.09(+2.31%)
Jan 30, 2019
3.890
3.990
3.750
3.900
43,081
+0.07(+1.83%)
Jan 29, 2019
3.880
4.000
3.780
3.830
61,540
-0.05(-1.29%)
Jan 28, 2019
3.970
4.090
3.790
3.880
77,989
-0.11(-2.76%)
Jan 25, 2019
3.950
4.430
3.850
3.990
172,700
+0.13(+3.37%)
Jan 24, 2019
3.850
3.950
3.780
3.860
76,654
+0.02(+0.52%)
Jan 23, 2019
3.850
3.980
3.550
3.840
273,797
+0.09(+2.40%)
Jan 22, 2019
4.080
4.190
3.610
3.750
146,282
-0.37(-8.98%)
Jan 18, 2019
4.060
4.190
4.020
4.120
51,700
+0.08(+1.98%)
Jan 17, 2019
4.110
4.130
3.960
4.040
117,980
-0.10(-2.42%)
Jan 16, 2019
4.180
4.300
4.050
4.140
167,038
-0.03(-0.72%)
Jan 15, 2019
4.200
4.290
4.050
4.170
195,584
-0.01(-0.24%)
Jan 14, 2019
4.330
4.440
4.140
4.180
102,136
-0.16(-3.69%)
Jan 11, 2019
4.370
4.440
4.190
4.340
28,200
-0.06(-1.36%)
Jan 10, 2019
4.320
4.620
4.290
4.400
86,270
+0.08(+1.85%)
Jan 09, 2019
4.750
4.750
4.220
4.320
108,023
-0.42(-8.86%)
Jan 08, 2019
4.600
4.830
4.415
4.740
71,652
+0.19(+4.18%)
Jan 07, 2019
4.370
4.580
4.073
4.550
76,952
+0.22(+5.08%)
Jan 04, 2019
4.120
4.420
4.105
4.330
61,600
+0.26(+6.39%)
Jan 03, 2019
4.260
4.320
3.830
4.070
91,591
-0.20(-4.68%)
Jan 02, 2019
3.630
4.380
3.630
4.270
72,958
+0.60(+16.35%)
Dec 31, 2018
3.610
3.990
3.450
3.670
262,500
+0.06(+1.66%)
Dec 28, 2018
3.300
3.770
3.300
3.610
246,400
+0.32(+9.73%)
Dec 27, 2018
3.360
3.580
3.290
3.290
368,763
-0.10(-2.95%)
Dec 26, 2018
3.860
3.870
3.220
3.390
356,267
-0.39(-10.32%)
Dec 24, 2018
4.120
4.290
3.640
3.780
93,800
-0.34(-8.25%)
Dec 21, 2018
4.310
4.440
4.080
4.120
529,200
-0.18(-4.19%)
Dec 20, 2018
4.400
4.520
4.270
4.300
172,593
-0.09(-2.05%)
Dec 19, 2018
4.880
5.565
4.040
4.390
178,072
-0.48(-9.86%)
Dec 18, 2018
5.150
5.270
4.840
4.870
89,347
-0.17(-3.37%)
Dec 17, 2018
5.190
5.540
5.030
5.040
99,581
-0.22(-4.18%)
Dec 14, 2018
5.500
5.560
4.930
5.260
47,500
-0.22(-4.01%)
Dec 13, 2018
6.010
6.010
5.470
5.480
60,097
-0.46(-7.74%)
Dec 12, 2018
5.760
6.015
5.560
5.940
51,783
+0.31(+5.51%)
Dec 11, 2018
5.890
5.890
5.380
5.630
110,406
-0.19(-3.26%)
Dec 10, 2018
5.860
6.000
5.670
5.820
30,471
-0.07(-1.19%)
Dec 07, 2018
6.060
6.660
5.840
5.890
60,300
-0.05(-0.84%)
Dec 06, 2018
5.900
6.100
5.830
5.940
54,900
-0.04(-0.67%)
Dec 04, 2018
6.240
6.320
5.950
5.980
90,700
-0.26(-4.17%)
Dec 03, 2018
6.070
6.270
5.930
6.240
57,021
+0.26(+4.35%)
Nov 30, 2018
6.120
6.240
5.980
5.980
76,800
-0.11(-1.81%)
Nov 29, 2018
6.060
6.290
5.945
6.090
76,120
+0.01(+0.16%)
Nov 28, 2018
5.950
6.200
5.660
6.080
123,541
+0.13(+2.18%)
Nov 27, 2018
6.120
6.120
5.900
5.950
58,610
-0.29(-4.65%)
Nov 26, 2018
6.650
6.699
6.180
6.240
62,349
-0.36(-5.45%)
Nov 23, 2018
6.370
6.640
6.370
6.600
16,600
+0.11(+1.69%)
Nov 21, 2018
6.490
6.490
6.490
0
+0.09(+1.41%)
Nov 20, 2018
6.600
6.600
6.340
6.400
51,472
-0.26(-3.90%)
Nov 19, 2018
7.000
7.160
6.610
6.660
56,453
-0.32(-4.58%)
Nov 16, 2018
6.970
7.290
6.500
6.980
144,800
+0.01(+0.14%)
Nov 15, 2018
6.770
7.390
6.770
6.970
67,498
+0.16(+2.35%)
Nov 14, 2018
7.250
7.290
6.370
6.810
190,339
-0.44(-6.07%)
Nov 13, 2018
7.520
7.540
7.160
7.250
97,517
-0.26(-3.46%)
Nov 12, 2018
8.060
8.060
7.500
7.510
101,765
-0.40(-5.06%)
Nov 09, 2018
7.990
8.090
7.800
7.910
61,000
-0.08(-1.00%)
Nov 08, 2018
7.900
8.224
7.900
7.990
69,347
+0.09(+1.14%)
Nov 07, 2018
7.640
8.010
7.640
7.900
194,301
+0.33(+4.36%)
Nov 06, 2018
8.190
8.290
7.570
7.570
38,952
-0.63(-7.68%)
Nov 05, 2018
8.280
8.360
8.028
8.200
27,661
-0.05(-0.61%)
Nov 02, 2018
8.460
8.460
7.975
8.250
104,800
+0.05(+0.61%)
Nov 01, 2018
7.610
8.455
7.610
8.200
105,318
+0.61(+8.04%)
Oct 31, 2018
7.750
7.900
7.505
7.590
75,868
-0.04(-0.52%)
Oct 30, 2018
7.280
7.700
7.210
7.630
32,212
+0.33(+4.52%)
Oct 29, 2018
7.670
7.770
7.220
7.300
98,275
-0.22(-2.93%)
Oct 26, 2018
7.720
7.870
7.440
7.520
79,000
-0.33(-4.20%)
Oct 25, 2018
7.550
7.990
7.405
7.850
69,536
+0.36(+4.81%)
Oct 24, 2018
8.150
8.240
7.490
7.490
100,275
-0.66(-8.10%)
Oct 23, 2018
7.850
8.190
7.780
8.150
36,747
+0.18(+2.26%)
Oct 22, 2018
8.020
8.250
7.870
7.970
47,907
-0.02(-0.25%)
Oct 19, 2018
8.160
8.400
7.990
7.990
61,600
-0.17(-2.08%)
Oct 18, 2018
8.510
8.900
8.110
8.160
73,525
-0.47(-5.45%)
Oct 17, 2018
8.840
8.840
8.610
8.630
51,481
-0.26(-2.92%)
Oct 16, 2018
8.340
8.900
7.620
8.890
55,126
+0.59(+7.11%)
Oct 15, 2018
8.200
8.360
8.110
8.300
53,248
+0.10(+1.22%)
Oct 12, 2018
8.740
8.740
8.180
8.200
38,000
-0.42(-4.87%)
Oct 11, 2018
8.600
9.070
8.390
8.620
48,993
-0.03(-0.35%)
Oct 10, 2018
8.490
8.980
8.350
8.650
148,020
+0.14(+1.65%)
Oct 09, 2018
8.560
8.730
8.430
8.510
107,798
-0.06(-0.70%)
Oct 08, 2018
8.660
8.750
8.400
8.570
51,028
-0.09(-1.04%)
Oct 05, 2018
8.690
9.000
8.300
8.660
52,400
-0.01(-0.12%)
Oct 04, 2018
8.960
9.070
8.460
8.670
56,024
-0.27(-3.02%)
Oct 03, 2018
8.400
9.190
8.230
8.940
81,107
+0.58(+6.94%)
Oct 02, 2018
8.220
8.460
6.810
8.360
443,761
+0.14(+1.70%)
Oct 01, 2018
8.600
8.650
8.030
8.220
200,494
-0.36(-4.20%)
Sep 28, 2018
8.870
8.950
8.500
8.580
66,700
-0.29(-3.27%)
Sep 27, 2018
8.970
9.000
8.790
8.870
60,213
-0.12(-1.33%)
Sep 26, 2018
9.000
9.030
8.743
8.990
74,893
+0.29(+3.33%)
Sep 25, 2018
9.380
9.380
8.690
8.700
149,534
-0.15(-1.69%)
Sep 24, 2018
8.900
9.213
8.570
8.850
60,083
-0.01(-0.11%)
Sep 21, 2018
9.310
9.450
8.730
8.860
181,900
-0.56(-5.94%)
Sep 20, 2018
9.470
10.04
9.250
9.420
232,769
-0.02(-0.21%)
Sep 19, 2018
9.530
9.740
9.410
9.440
158,321
-0.09(-0.94%)
Sep 18, 2018
9.650
10.13
9.480
9.530
37,655
-0.12(-1.24%)
Sep 17, 2018
10.00
10.64
9.580
9.650
36,980
-0.37(-3.69%)
Sep 14, 2018
9.810
10.07
9.760
10.02
25,700
+0.18(+1.83%)
Sep 13, 2018
9.990
10.16
9.800
9.840
15,843
-0.12(-1.20%)
Sep 12, 2018
10.60
10.70
9.830
9.960
32,207
-0.62(-5.86%)
Sep 11, 2018
10.65
10.93
10.25
10.58
31,690
-0.07(-0.66%)
Sep 10, 2018
10.59
10.71
10.34
10.65
29,771
+0.19(+1.82%)
Sep 07, 2018
10.26
10.73
9.660
10.46
46,200
+0.18(+1.75%)
Sep 06, 2018
10.81
10.81
10.22
10.28
41,256
-0.52(-4.81%)
Sep 05, 2018
11.12
11.12
10.61
10.80
22,830
-0.28(-2.53%)
Sep 04, 2018
11.05
11.23
10.60
11.08
61,057
+0.12(+1.09%)
Aug 31, 2018
10.96
10.96
10.96
0
+0.22(+2.05%)
Aug 30, 2018
10.69
10.98
10.53
10.74
70,155
+0.09(+0.85%)
Aug 29, 2018
10.22
10.75
10.22
10.65
50,592
+0.45(+4.41%)
Aug 28, 2018
10.03
10.37
9.980
10.20
99,597
+0.17(+1.69%)
Aug 27, 2018
10.10
10.22
10.01
10.03
27,414
-0.01(-0.10%)
Aug 24, 2018
9.760
10.12
9.620
10.04
32,200
+0.26(+2.66%)
Aug 23, 2018
9.980
10.13
9.700
9.780
23,858
-0.17(-1.71%)
Aug 22, 2018
9.720
10.01
9.560
9.950
44,729
+0.25(+2.58%)
Aug 21, 2018
9.750
9.890
9.465
9.700
66,026
+0.01(+0.10%)
Aug 20, 2018
9.590
9.870
9.375
9.690
76,284
+0.16(+1.68%)
Aug 17, 2018
9.660
9.750
9.500
9.530
33,300
-0.17(-1.75%)
Aug 16, 2018
9.450
9.760
9.120
9.700
46,312
+0.23(+2.43%)
Aug 15, 2018
9.730
9.900
9.410
9.470
88,147
+0.36(+3.95%)
Aug 14, 2018
9.510
9.880
8.970
9.110
41,834
-0.37(-3.90%)
Aug 13, 2018
9.370
9.690
9.000
9.480
91,617
+0.11(+1.17%)
Aug 10, 2018
9.310
9.850
9.300
9.370
31,700
-0.05(-0.53%)
Aug 09, 2018
8.840
9.680
8.820
9.420
65,387
+0.60(+6.80%)
Aug 08, 2018
9.080
9.170
8.770
8.820
59,180
-0.22(-2.43%)
Aug 07, 2018
9.330
9.520
8.820
9.040
52,265
-0.26(-2.80%)
Aug 06, 2018
9.050
9.510
8.900
9.300
34,115
+0.24(+2.65%)
Aug 03, 2018
10.01
10.01
8.960
9.060
49,200
-0.36(-3.82%)
Aug 02, 2018
9.660
9.879
9.310
9.420
36,798
-0.30(-3.09%)
Aug 01, 2018
9.870
10.16
9.570
9.720
49,321
-0.15(-1.52%)
Jul 31, 2018
9.600
10.04
9.570
9.870
60,788
+0.18(+1.86%)
Jul 30, 2018
9.810
10.05
9.580
9.690
44,974
-0.15(-1.52%)
Jul 27, 2018
10.20
10.45
9.740
9.840
77,500
-0.35(-3.43%)
Jul 26, 2018
10.54
9.960
10.19
71,844
-0.24(-2.30%)
Jul 25, 2018
10.40
10.66
10.30
10.43
81,465
-0.02(-0.19%)
Jul 24, 2018
10.70
10.85
10.30
10.45
59,025
-0.13(-1.23%)
Jul 23, 2018
10.49
10.95
10.38
10.58
52,931
+0.10(+0.95%)
Jul 20, 2018
10.82
10.97
10.20
10.48
92,215
-0.37(-3.41%)
Jul 19, 2018
10.06
11.18
10.00
10.85
160,224
+0.79(+7.85%)
Jul 18, 2018
10.30
10.44
9.650
10.06
150,485
-0.23(-2.24%)
Jul 17, 2018
10.24
10.88
10.20
10.29
61,721
+0.04(+0.39%)
Jul 16, 2018
11.06
11.34
10.18
10.25
118,772
-0.80(-7.24%)
Jul 13, 2018
11.27
11.38
11.00
11.05
31,361
-0.26(-2.30%)
Jul 12, 2018
11.10
11.37
11.02
11.31
31,342
+0.27(+2.45%)
Jul 11, 2018
10.99
11.22
10.94
11.04
29,622
+0.00(+0.00%)
Jul 10, 2018
11.22
11.35
10.85
11.04
70,074
-0.16(-1.43%)
Jul 09, 2018
11.45
11.53
11.02
11.20
72,184
-0.20(-1.75%)
Jul 06, 2018
10.85
11.48
10.85
11.40
48,734
+0.60(+5.56%)
Jul 05, 2018
10.87
11.25
10.77
10.80
95,741
+0.02(+0.19%)
Jul 03, 2018
10.78
10.78
10.78
0
+0.19(+1.79%)
Jul 02, 2018
10.95
11.08
10.36
10.59
87,398
-0.39(-3.55%)
Jun 29, 2018
11.12
11.70
10.79
10.98
68,836
-0.18(-1.61%)
Jun 28, 2018
11.01
11.48
10.91
11.16
82,752
+0.12(+1.09%)
Jun 27, 2018
11.96
12.33
11.01
11.04
81,815
-0.92(-7.69%)
Jun 26, 2018
12.22
12.35
11.32
11.96
112,585
-0.30(-2.45%)
Jun 25, 2018
11.21
12.47
11.21
12.26
128,437
+1.10(+9.86%)
Jun 22, 2018
12.60
12.65
10.51
11.16
966,320
-1.34(-10.72%)
Jun 21, 2018
12.89
12.94
12.12
12.50
148,158
-0.39(-3.03%)
Jun 20, 2018
13.00
13.48
12.74
12.89
91,370
-0.03(-0.23%)
Jun 19, 2018
12.66
13.00
12.54
12.92
71,450
+0.21(+1.65%)
Jun 18, 2018
13.04
13.12
12.50
12.71
86,016
-0.39(-2.98%)
Jun 15, 2018
13.91
12.97
13.10
140,647
+0.13(+1.00%)
Jun 14, 2018
12.51
13.00
12.26
12.97
62,621
+0.50(+4.01%)
Jun 13, 2018
12.90
12.91
12.16
12.47
108,333
-0.42(-3.26%)
Jun 12, 2018
12.91
13.06
12.59
12.89
48,962
+0.01(+0.08%)
Jun 11, 2018
13.04
13.10
12.58
12.88
81,920
-0.05(-0.39%)
Jun 08, 2018
12.95
13.17
12.77
12.93
104,124
-0.05(-0.39%)
Jun 07, 2018
13.06
13.10
12.66
12.98
92,427
+0.00(+0.00%)
Jun 06, 2018
12.21
13.10
12.07
12.98
176,837
+0.83(+6.83%)
Jun 05, 2018
12.09
12.78
11.95
12.15
101,085
+0.59(+5.10%)
Jun 04, 2018
13.22
13.22
11.53
11.56
126,920
-1.62(-12.29%)
Jun 01, 2018
13.80
13.86
13.01
13.18
85,387
-0.55(-4.01%)
May 31, 2018
13.24
13.85
12.89
13.73
125,696
+0.49(+3.70%)
May 30, 2018
12.63
13.30
12.53
13.24
111,873
+0.62(+4.91%)
May 29, 2018
11.42
12.75
11.34
12.62
102,155
+1.14(+9.93%)
May 25, 2018
11.48
11.48
11.48
0
+0.36(+3.24%)
May 24, 2018
11.11
11.12
10.91
11.12
102,445
+0.03(+0.27%)
May 23, 2018
11.02
11.32
10.87
11.09
137,307
+0.07(+0.64%)
May 22, 2018
10.94
11.13
10.82
11.02
58,093
+0.14(+1.29%)
May 21, 2018
10.97
11.21
10.65
10.88
69,259
-0.01(-0.09%)
May 18, 2018
10.12
10.95
10.09
10.89
95,337
+0.82(+8.14%)
May 17, 2018
9.820
10.17
9.539
10.07
85,535
+0.26(+2.65%)
May 16, 2018
9.510
10.16
9.420
9.810
76,559
+0.32(+3.37%)
May 15, 2018
9.790
10.12
9.050
9.490
47,459
-0.34(-3.46%)
May 14, 2018
9.910
10.59
9.790
9.830
55,140
-0.02(-0.20%)
May 11, 2018
9.920
10.26
9.670
9.850
53,277
-0.08(-0.81%)
May 10, 2018
9.720
10.00
9.519
9.930
49,720
+0.23(+2.37%)
May 09, 2018
9.720
10.05
9.680
9.700
85,938
+0.00(+0.00%)
May 08, 2018
9.610
9.740
9.500
9.700
55,303
+0.05(+0.52%)
May 07, 2018
9.700
9.979
9.600
9.650
32,210
-0.01(-0.10%)
May 04, 2018
9.400
9.740
9.270
9.660
44,455
+0.24(+2.55%)
May 03, 2018
9.690
9.690
9.345
9.420
18,138
-0.27(-2.79%)
May 02, 2018
9.710
9.830
9.600
9.690
39,720
-0.02(-0.21%)
May 01, 2018
9.520
9.740
9.320
9.710
16,924
+0.11(+1.15%)
Apr 30, 2018
9.790
9.880
9.550
9.600
26,656
-0.15(-1.54%)
Apr 27, 2018
9.830
9.830
9.580
9.750
24,436
-0.05(-0.51%)
Apr 26, 2018
9.840
9.930
9.750
9.800
75,765
-0.01(-0.10%)
Apr 25, 2018
9.970
10.11
9.750
9.810
63,763
-0.16(-1.60%)
Apr 24, 2018
10.50
10.50
9.940
9.970
63,886
-0.41(-3.95%)
Apr 23, 2018
10.56
10.83
10.32
10.38
65,156
-0.18(-1.70%)
Apr 20, 2018
10.65
11.12
10.52
10.56
65,047
-0.09(-0.85%)
Apr 19, 2018
10.84
11.03
10.64
10.65
57,991
-0.22(-2.02%)
Apr 18, 2018
10.85
11.04
10.71
10.87
40,787
+0.06(+0.56%)
Apr 17, 2018
10.89
11.05
10.68
10.81
46,545
-0.02(-0.18%)
Apr 16, 2018
11.16
11.20
9.930
10.83
33,857
-0.27(-2.43%)
Apr 13, 2018
11.11
11.17
10.62
11.10
64,499
+0.01(+0.09%)
Apr 12, 2018
11.04
11.23
10.90
11.09
67,275
+0.07(+0.64%)
Apr 11, 2018
11.17
11.35
11.00
11.02
54,245
-0.19(-1.69%)
Apr 10, 2018
10.62
11.33
10.61
11.21
309,015
+0.74(+7.07%)
Apr 09, 2018
10.16
10.85
10.08
10.47
86,429
+0.35(+3.46%)
Apr 06, 2018
10.81
11.16
9.680
10.12
213,107
-0.79(-7.24%)
Apr 05, 2018
11.35
11.46
10.77
10.91
63,332
-0.36(-3.19%)
Apr 04, 2018
10.93
11.74
10.93
11.27
93,738
+0.18(+1.62%)
Apr 03, 2018
10.86
11.39
10.61
11.09
77,626
+0.23(+2.12%)
Apr 02, 2018
11.44
11.44
10.77
10.86
90,822
-0.67(-5.81%)
Mar 29, 2018
11.53
11.53
11.53
0
+0.35(+3.13%)
Mar 28, 2018
11.05
11.48
10.57
11.18
122,786
+0.13(+1.18%)
Mar 27, 2018
11.25
11.50
11.00
11.05
108,261
-0.16(-1.43%)
Mar 26, 2018
10.31
11.25
10.31
11.21
113,478
+1.01(+9.90%)
Mar 23, 2018
10.86
11.06
10.86
10.20
204,804
-0.55(-5.12%)
Mar 22, 2018
10.23
11.40
10.23
10.75
162,116
+0.52(+5.08%)
Mar 21, 2018
10.16
10.75
10.16
10.23
92,995
+0.07(+0.69%)
Mar 20, 2018
10.17
10.35
9.990
10.16
106,096
-0.07(-0.68%)
Mar 19, 2018
10.39
10.72
10.01
10.23
166,290
-0.09(-0.87%)
Mar 16, 2018
10.03
10.47
9.590
10.32
236,002
+0.31(+3.10%)
Mar 15, 2018
10.70
10.70
9.630
10.01
190,977
-0.53(-5.03%)
Mar 14, 2018
10.68
10.75
10.27
10.54
132,077
-0.09(-0.85%)
Mar 13, 2018
9.980
10.85
9.880
10.63
317,947
+0.85(+8.69%)
Mar 12, 2018
9.860
10.27
9.640
9.780
76,215
-0.10(-1.01%)
Mar 09, 2018
9.840
10.72
9.670
9.880
417,934
+0.14(+1.44%)
Mar 08, 2018
9.480
10.07
8.850
9.740
957,001
+0.22(+2.31%)
Mar 07, 2018
9.050
9.740
8.860
9.520
50,698
+0.48(+5.31%)
Mar 06, 2018
8.570
9.100
7.634
9.040
83,958
+0.49(+5.73%)
Mar 05, 2018
8.890
9.080
8.322
8.550
185,203
-0.40(-4.47%)
Mar 02, 2018
7.760
9.070
7.760
8.950
98,697
+1.13(+14.45%)
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.