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
Atai Life Sciences N.V.
(NQ:
ATAI
)
1.710
-0.150 (-8.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2018
0.9500
0.9800
0.9000
0.9200
92,600
-0.08(-8.00%)
Dec 28, 2018
0.9600
1.000
0.9500
1.000
41,100
+0.02(+2.04%)
Dec 27, 2018
0.9640
1.000
0.9589
0.9800
69,108
-0.02(-2.00%)
Dec 26, 2018
0.9700
1.000
0.9300
1.000
35,793
+0.03(+3.09%)
Dec 24, 2018
1.010
1.010
0.9500
0.9700
34,400
-0.04(-3.96%)
Dec 21, 2018
1.000
1.020
1.000
1.010
80,400
+0.01(+1.00%)
Dec 20, 2018
1.020
1.050
1.000
1.000
53,730
-0.02(-2.13%)
Dec 19, 2018
0.9900
1.060
0.9400
1.022
42,767
+0.01(+1.17%)
Dec 18, 2018
0.9700
1.050
0.9700
1.010
43,814
-0.01(-0.98%)
Dec 17, 2018
1.060
1.060
1.020
1.020
26,692
-0.06(-5.56%)
Dec 14, 2018
1.050
1.080
1.050
1.080
41,100
+0.03(+2.86%)
Dec 13, 2018
1.090
1.164
1.030
1.050
194,718
+0.00(+0.00%)
Dec 12, 2018
1.090
1.100
1.010
1.050
77,203
-0.03(-2.78%)
Dec 11, 2018
1.120
1.120
1.030
1.080
76,219
+0.00(+0.00%)
Dec 10, 2018
1.060
1.100
1.060
1.080
54,998
+0.02(+1.89%)
Dec 07, 2018
1.050
1.120
1.050
1.060
52,900
-0.01(-0.93%)
Dec 06, 2018
1.090
1.095
1.050
1.070
103,061
-0.04(-3.60%)
Dec 04, 2018
1.160
1.160
1.100
1.110
83,000
-0.04(-3.48%)
Dec 03, 2018
1.120
1.200
1.100
1.150
412,684
+0.06(+5.50%)
Nov 30, 2018
1.070
1.130
1.060
1.090
63,800
+0.03(+2.83%)
Nov 29, 2018
1.030
1.100
1.030
1.060
28,118
-0.05(-4.50%)
Nov 28, 2018
1.140
1.140
1.030
1.110
102,791
+0.02(+1.83%)
Nov 27, 2018
1.058
1.100
1.036
1.090
22,448
+0.01(+0.93%)
Nov 26, 2018
1.120
1.140
1.030
1.080
82,819
+0.05(+4.85%)
Nov 23, 2018
0.9800
1.030
0.9800
1.030
11,900
+0.05(+5.10%)
Nov 21, 2018
0.9800
0.9800
0.9800
0
-0.01(-0.91%)
Nov 20, 2018
1.080
1.080
0.9400
0.9890
103,978
-0.04(-3.98%)
Nov 19, 2018
0.9800
1.040
0.9800
1.030
89,462
+0.03(+3.00%)
Nov 16, 2018
1.070
1.090
0.9800
1.000
135,600
-0.04(-3.56%)
Nov 15, 2018
1.060
1.060
1.020
1.037
47,937
-0.03(-3.09%)
Nov 14, 2018
1.090
1.090
1.050
1.070
27,825
+0.02(+1.90%)
Nov 13, 2018
1.080
1.100
1.030
1.050
41,056
+0.01(+0.96%)
Nov 12, 2018
1.090
1.117
1.020
1.040
78,029
-0.05(-4.59%)
Nov 09, 2018
1.110
1.190
1.080
1.090
180,300
-0.02(-1.80%)
Nov 08, 2018
1.200
1.210
1.110
1.110
143,842
-0.08(-6.72%)
Nov 07, 2018
1.210
1.380
1.150
1.190
482,099
+0.00(+0.00%)
Nov 06, 2018
1.130
1.210
1.060
1.190
333,706
+0.06(+5.31%)
Nov 05, 2018
1.160
1.217
1.090
1.130
100,494
-0.04(-3.42%)
Nov 02, 2018
1.270
1.280
1.150
1.170
106,800
-0.09(-7.14%)
Nov 01, 2018
1.120
1.280
1.120
1.260
264,581
+0.14(+12.50%)
Oct 31, 2018
1.100
1.140
1.070
1.120
113,719
+0.02(+1.82%)
Oct 30, 2018
1.120
1.200
1.090
1.100
185,565
-0.02(-1.79%)
Oct 29, 2018
1.190
1.190
1.077
1.120
37,892
+0.00(+0.00%)
Oct 26, 2018
1.120
1.150
1.080
1.120
114,300
+0.00(+0.00%)
Oct 25, 2018
1.120
1.180
1.090
1.120
133,502
+0.02(+1.82%)
Oct 24, 2018
1.110
1.380
1.060
1.100
836,775
+0.03(+2.80%)
Oct 23, 2018
1.080
1.279
1.060
1.070
208,106
-0.01(-0.93%)
Oct 22, 2018
1.190
1.250
1.080
1.080
67,314
-0.09(-7.69%)
Oct 19, 2018
1.390
1.395
1.100
1.170
317,800
-0.14(-10.69%)
Oct 18, 2018
1.280
1.890
1.210
1.310
1,507,592
+0.14(+11.97%)
Oct 17, 2018
1.080
1.340
1.020
1.170
828,514
+0.09(+8.33%)
Oct 16, 2018
1.010
1.110
1.010
1.080
120,350
+0.07(+6.93%)
Oct 15, 2018
1.010
1.040
1.010
1.010
40,918
-0.04(-3.81%)
Oct 12, 2018
1.090
1.110
1.010
1.050
28,100
-0.01(-0.94%)
Oct 11, 2018
1.020
1.090
1.000
1.060
74,744
+0.05(+4.95%)
Oct 10, 2018
1.030
1.150
1.010
1.010
78,586
-0.01(-0.98%)
Oct 09, 2018
1.080
1.131
1.000
1.020
71,298
-0.06(-5.56%)
Oct 08, 2018
1.150
1.150
1.080
1.080
37,310
-0.00(-0.46%)
Oct 05, 2018
1.190
1.200
1.050
1.085
99,300
-0.10(-8.82%)
Oct 04, 2018
1.100
1.200
1.053
1.190
223,572
-0.10(-7.75%)
Oct 03, 2018
0.9400
1.850
0.8900
1.290
2,061,557
+0.36(+38.71%)
Oct 02, 2018
0.9622
0.9950
0.8800
0.9300
234,018
-0.04(-4.32%)
Oct 01, 2018
1.050
1.070
0.9500
0.9720
85,414
-0.08(-7.43%)
Sep 28, 2018
1.030
1.070
1.030
1.050
29,600
+0.02(+1.94%)
Sep 27, 2018
1.010
1.100
1.000
1.030
109,173
+0.01(+0.98%)
Sep 26, 2018
1.070
1.130
1.020
1.020
66,940
-0.10(-8.93%)
Sep 25, 2018
1.040
1.130
1.040
1.120
79,280
+0.09(+8.74%)
Sep 24, 2018
1.130
1.130
1.020
1.030
119,279
-0.10(-8.85%)
Sep 21, 2018
1.130
1.210
1.120
1.130
73,200
+0.01(+0.89%)
Sep 20, 2018
1.250
1.250
0.9900
1.120
552,637
-0.11(-8.94%)
Sep 19, 2018
1.260
1.290
1.200
1.230
61,049
-0.02(-1.60%)
Sep 18, 2018
1.300
1.300
1.250
1.250
87,508
-0.03(-2.34%)
Sep 17, 2018
1.330
1.360
1.261
1.280
66,375
-0.05(-3.76%)
Sep 14, 2018
1.330
1.360
1.270
1.330
81,300
+0.00(+0.00%)
Sep 13, 2018
1.430
1.430
1.330
1.330
111,846
-0.03(-2.21%)
Sep 12, 2018
1.500
1.520
1.350
1.360
157,210
-0.08(-5.56%)
Sep 11, 2018
1.440
1.480
1.290
1.440
134,017
+0.00(+0.00%)
Sep 10, 2018
1.720
1.720
1.110
1.440
1,383,757
-0.28(-16.28%)
Sep 07, 2018
1.930
2.000
1.700
1.720
248,400
-0.18(-9.47%)
Sep 06, 2018
2.070
2.090
1.900
1.900
222,133
-0.16(-7.77%)
Sep 05, 2018
2.290
2.290
2.020
2.060
276,117
-0.16(-7.21%)
Sep 04, 2018
2.200
2.570
2.150
2.220
926,210
+0.05(+2.30%)
Aug 31, 2018
2.170
2.170
2.170
0
+0.05(+2.36%)
Aug 30, 2018
2.350
2.440
2.020
2.120
906,470
-0.30(-12.40%)
Aug 29, 2018
2.620
3.090
2.280
2.420
2,632,600
-0.17(-6.56%)
Aug 28, 2018
1.960
3.370
1.700
2.590
14,148,880
+0.58(+28.86%)
Aug 27, 2018
0.8500
2.660
0.8200
2.010
10,365,160
-4.71(-70.09%)
Aug 24, 2018
6.620
6.760
6.550
6.720
135,500
+0.20(+3.07%)
Aug 23, 2018
6.460
6.550
6.442
6.520
90,998
+0.06(+0.93%)
Aug 22, 2018
6.430
6.510
6.360
6.460
147,729
+0.07(+1.10%)
Aug 21, 2018
6.350
6.550
6.310
6.390
261,627
+0.03(+0.55%)
Aug 20, 2018
6.590
6.590
6.260
6.355
97,037
-0.12(-1.93%)
Aug 17, 2018
6.260
6.600
6.260
6.480
463,000
-0.39(-5.68%)
Aug 16, 2018
6.750
6.870
6.750
6.870
131,516
+0.17(+2.54%)
Aug 15, 2018
6.790
6.790
6.550
6.700
38,990
+0.05(+0.75%)
Aug 14, 2018
6.290
6.800
6.235
6.650
120,695
+0.50(+8.13%)
Aug 13, 2018
5.990
6.260
5.990
6.150
326,135
+0.16(+2.67%)
Aug 10, 2018
5.990
5.990
5.920
5.990
135,600
+0.10(+1.70%)
Aug 09, 2018
5.900
5.990
5.840
5.890
225,853
+0.09(+1.55%)
Aug 08, 2018
5.700
6.150
5.660
5.800
266,101
+1.27(+28.04%)
Aug 07, 2018
4.440
4.536
4.200
4.530
19,219
+0.30(+7.09%)
Aug 06, 2018
4.600
4.600
4.230
4.230
1,171
-0.32(-7.03%)
Aug 03, 2018
4.490
4.550
4.490
4.550
1,100
+0.05(+1.11%)
Aug 02, 2018
4.503
4.600
4.500
4.500
2,337
+0.00(+0.00%)
Aug 01, 2018
4.500
4.646
4.500
4.500
2,474
+0.04(+0.86%)
Jul 31, 2018
4.350
4.640
4.350
4.462
1,751
+0.11(+2.57%)
Jul 30, 2018
4.270
4.350
4.270
4.350
2,163
-0.17(-3.76%)
Jul 27, 2018
4.380
4.520
4.380
4.520
1,500
+0.14(+3.19%)
Jul 26, 2018
4.400
4.400
4.295
4.380
9,426
-0.27(-5.80%)
Jul 25, 2018
4.650
4.650
4.650
4.650
327
+0.41(+9.72%)
Jul 24, 2018
4.246
4.450
4.238
4.238
3,955
+0.02(+0.43%)
Jul 23, 2018
4.240
4.240
4.210
4.220
1,577
+0.01(+0.24%)
Jul 20, 2018
4.360
4.360
4.210
4.210
8,044
-0.24(-5.39%)
Jul 19, 2018
4.600
4.600
4.450
4.450
3,788
-0.20(-4.30%)
Jul 18, 2018
4.633
4.650
4.633
4.650
321
-0.13(-2.72%)
Jul 17, 2018
4.610
4.821
4.610
4.780
4,647
+0.18(+3.91%)
Jul 16, 2018
4.600
4.600
4.250
4.600
6,409
+0.10(+2.22%)
Jul 13, 2018
4.500
4.500
4.500
4.500
270
+0.14(+3.21%)
Jul 12, 2018
4.370
4.974
4.350
4.360
6,360
-0.33(-7.06%)
Jul 11, 2018
4.787
4.840
4.230
4.691
7,909
+0.39(+9.10%)
Jul 10, 2018
4.090
4.500
4.060
4.300
4,237
-0.10(-2.18%)
Jul 09, 2018
4.110
4.410
4.070
4.396
3,781
+0.32(+7.72%)
Jul 06, 2018
4.350
4.400
4.060
4.081
5,647
-0.18(-4.21%)
Jul 05, 2018
4.480
4.570
4.100
4.260
19,766
-0.02(-0.47%)
Jul 03, 2018
4.280
4.280
4.280
0
+0.05(+1.18%)
Jul 02, 2018
4.090
4.450
4.060
4.230
2,857
+0.04(+0.95%)
Jun 29, 2018
4.940
5.100
4.020
4.190
12,624
-0.82(-16.29%)
Jun 28, 2018
4.980
5.005
4.960
5.005
1,586
-0.11(-2.24%)
Jun 27, 2018
5.150
5.180
4.970
5.120
3,705
+0.20(+4.07%)
Jun 26, 2018
4.920
4.920
4.920
4.920
661
-0.19(-3.72%)
Jun 25, 2018
4.950
5.110
4.950
5.110
10,646
-0.08(-1.54%)
Jun 22, 2018
4.830
5.190
4.820
5.190
3,480
+0.34(+7.01%)
Jun 21, 2018
5.200
5.200
4.661
4.850
17,897
-0.44(-8.32%)
Jun 18, 2018
5.290
5.290
5.290
12
+0.18(+3.52%)
Jun 15, 2018
5.110
5.110
5.110
5.110
223
+0.00(+0.00%)
Jun 14, 2018
5.110
5.110
5.110
5.110
183
-0.02(-0.39%)
Jun 12, 2018
5.130
5.130
5.130
114
+0.01(+0.20%)
Jun 11, 2018
5.120
5.120
5.120
5.120
275
-0.09(-1.82%)
Jun 08, 2018
5.215
5.215
5.215
5.215
1,362
-0.06(-1.18%)
Jun 07, 2018
5.279
5.280
5.149
5.277
12,345
+0.15(+2.87%)
Jun 06, 2018
5.270
5.280
5.130
5.130
2,190
-0.09(-1.71%)
Jun 05, 2018
5.270
5.270
5.110
5.219
585
-0.06(-1.11%)
Jun 04, 2018
5.080
5.278
5.080
5.278
9,696
+0.13(+2.49%)
Jun 01, 2018
5.270
5.270
5.075
5.150
1,307
-0.11(-2.09%)
May 31, 2018
5.110
5.260
5.110
5.260
2,487
+0.16(+3.14%)
May 30, 2018
5.220
5.245
5.100
5.100
4,831
-0.00(-0.05%)
May 29, 2018
5.000
5.120
5.000
5.103
2,489
-0.16(-2.99%)
May 25, 2018
5.260
5.260
5.260
0
+0.10(+1.94%)
May 24, 2018
5.282
5.282
5.160
5.160
4,572
+0.01(+0.10%)
May 23, 2018
5.270
5.270
5.155
5.155
1,162
-0.11(-2.01%)
May 22, 2018
5.300
5.300
5.250
5.260
3,136
+0.10(+1.88%)
May 21, 2018
5.163
5.163
5.163
5.163
3,944
+0.02(+0.45%)
May 18, 2018
5.140
5.140
5.140
5.140
211
+0.04(+0.78%)
May 17, 2018
5.300
5.300
5.100
5.100
383
-0.20(-3.77%)
May 16, 2018
5.278
5.300
5.110
5.300
4,477
+0.00(+0.00%)
May 15, 2018
5.269
5.300
5.269
5.300
5,775
+0.00(+0.00%)
May 11, 2018
5.300
5.300
5.300
34
+0.10(+1.84%)
May 10, 2018
5.300
5.320
5.048
5.204
11,241
-0.11(-2.12%)
May 08, 2018
5.317
5.317
5.317
37
+0.22(+4.25%)
May 07, 2018
5.180
5.200
5.030
5.100
2,182
-0.07(-1.37%)
May 04, 2018
5.180
5.180
5.171
5.171
448
+0.06(+1.18%)
May 03, 2018
5.400
5.400
5.110
5.110
4,522
-0.31(-5.72%)
May 02, 2018
5.420
5.420
5.420
5.420
211
+0.23(+4.53%)
May 01, 2018
5.090
5.193
5.090
5.185
1,430
+0.00(+0.09%)
Apr 30, 2018
5.180
5.180
5.180
5.180
316
+0.07(+1.37%)
Apr 27, 2018
5.420
5.420
5.080
5.110
8,026
-0.05(-0.97%)
Apr 26, 2018
5.150
5.160
5.150
5.160
468
-0.02(-0.39%)
Apr 25, 2018
5.180
5.180
5.180
5.180
114
+0.00(+0.00%)
Apr 24, 2018
5.300
5.300
5.180
5.180
2,700
-0.01(-0.22%)
Apr 23, 2018
5.251
5.440
5.150
5.191
9,413
-0.26(-4.75%)
Apr 20, 2018
5.320
5.450
5.310
5.450
3,245
+0.00(+0.00%)
Apr 19, 2018
5.460
5.460
5.230
5.450
10,992
+0.24(+4.60%)
Apr 18, 2018
5.210
5.210
5.210
5.210
196
-0.13(-2.43%)
Apr 17, 2018
5.320
5.380
5.300
5.340
1,451
+0.04(+0.75%)
Apr 16, 2018
5.280
5.300
5.280
5.300
20,205
+0.05(+0.95%)
Apr 13, 2018
5.250
5.290
5.250
5.250
717
+0.05(+0.96%)
Apr 12, 2018
5.200
5.200
5.200
5.200
663
+0.04(+0.77%)
Apr 11, 2018
5.450
5.460
5.160
5.160
4,204
-0.25(-4.62%)
Apr 10, 2018
5.339
5.470
5.339
5.410
15,105
+0.11(+2.08%)
Apr 09, 2018
5.340
5.340
5.300
5.300
9,194
+0.00(+0.00%)
Apr 06, 2018
5.300
5.330
5.300
5.300
13,699
+0.04(+0.76%)
Apr 05, 2018
5.260
5.270
5.260
5.260
7,482
+0.01(+0.19%)
Apr 04, 2018
5.150
5.380
5.150
5.250
17,047
-0.02(-0.38%)
Apr 03, 2018
5.300
5.390
5.070
5.270
25,980
-0.10(-1.86%)
Apr 02, 2018
5.180
5.370
5.170
5.370
12,265
+0.17(+3.27%)
Mar 29, 2018
5.200
5.200
5.200
0
-0.02(-0.38%)
Mar 28, 2018
5.190
5.240
5.120
5.220
15,785
+0.12(+2.35%)
Mar 26, 2018
5.100
5.100
5.100
33
-0.18(-3.41%)
Mar 23, 2018
5.100
5.280
5.100
5.280
4,323
+0.06(+1.15%)
Mar 22, 2018
5.250
5.280
5.220
5.220
4,171
-0.07(-1.23%)
Mar 21, 2018
5.250
5.285
5.250
5.285
503
+0.01(+0.19%)
Mar 19, 2018
5.275
5.275
5.275
125
+0.08(+1.44%)
Mar 16, 2018
5.380
5.380
5.200
5.200
56,896
-0.17(-3.17%)
Mar 15, 2018
5.130
5.380
5.130
5.370
14,982
+0.30(+5.92%)
Mar 14, 2018
5.270
5.270
5.070
5.070
656
-0.18(-3.43%)
Mar 13, 2018
5.150
5.250
5.150
5.250
11,504
+0.13(+2.52%)
Mar 12, 2018
5.200
5.246
5.095
5.121
16,333
-0.02(-0.37%)
Mar 09, 2018
5.270
5.270
5.050
5.140
10,685
-0.14(-2.65%)
Mar 08, 2018
5.200
5.280
5.200
5.280
2,518
+0.10(+1.93%)
Mar 05, 2018
5.180
5.180
5.180
131
-0.04(-0.77%)
Mar 02, 2018
5.220
5.220
5.220
5.220
243
-0.12(-2.25%)
Feb 28, 2018
5.340
5.340
5.340
32
+0.01(+0.19%)
Feb 26, 2018
5.330
5.330
5.330
169
-0.02(-0.37%)
Feb 23, 2018
5.090
5.410
5.090
5.350
17,669
+0.10(+1.90%)
Feb 22, 2018
5.390
5.450
5.250
5.250
12,899
-0.32(-5.75%)
Feb 21, 2018
5.360
5.570
5.350
5.570
9,694
+0.23(+4.31%)
Feb 20, 2018
5.340
5.340
5.340
5.340
179
-0.01(-0.19%)
Feb 16, 2018
5.350
5.350
5.350
0
+0.19(+3.68%)
Feb 15, 2018
5.300
5.880
5.155
5.160
17,565
-0.13(-2.46%)
Feb 14, 2018
5.390
5.500
5.280
5.290
2,621
-0.27(-4.86%)
Feb 13, 2018
5.550
5.560
5.320
5.560
7,086
-0.11(-1.94%)
Feb 12, 2018
5.870
5.940
5.500
5.670
5,247
-0.13(-2.24%)
Feb 09, 2018
5.760
6.000
5.760
5.800
16,766
-0.20(-3.33%)
Feb 08, 2018
6.000
6.070
5.800
6.000
36,121
+0.00(+0.00%)
Feb 07, 2018
5.990
5.990
5.600
6.000
92,967
-0.19(-3.07%)
Feb 06, 2018
4.800
6.190
4.780
6.190
138,297
+1.39(+28.96%)
Feb 05, 2018
4.800
4.800
4.800
4.800
10,326
+0.20(+4.35%)
Feb 02, 2018
4.880
4.880
4.600
4.600
1,993
-0.16(-3.36%)
Feb 01, 2018
5.000
5.000
4.750
4.760
8,382
-0.24(-4.80%)
Jan 31, 2018
5.020
5.020
5.000
5.000
2,231
-0.04(-0.79%)
Jan 30, 2018
5.020
5.020
5.040
12,628
+0.02(+0.40%)
Jan 29, 2018
5.059
5.100
5.000
5.020
11,287
-0.03(-0.59%)
Jan 26, 2018
5.200
5.200
5.000
5.050
27,380
-0.16(-3.07%)
Jan 25, 2018
5.250
5.579
5.210
5.210
2,097
-0.04(-0.76%)
Jan 24, 2018
5.240
5.340
5.230
5.250
2,583
-0.04(-0.76%)
Jan 23, 2018
5.520
5.550
5.290
5.290
4,630
-0.29(-5.20%)
Jan 22, 2018
5.630
5.630
5.483
5.580
976
-0.10(-1.76%)
Jan 19, 2018
5.680
5.680
5.660
5.680
518
-0.02(-0.35%)
Jan 18, 2018
5.545
5.780
5.490
5.700
2,618
-0.00(-0.00%)
Jan 17, 2018
5.800
5.815
5.470
5.700
30,341
+0.08(+1.42%)
Jan 16, 2018
5.550
5.650
5.550
5.620
17,035
+0.13(+2.37%)
Jan 12, 2018
5.490
5.490
5.490
0
+0.34(+6.60%)
Jan 11, 2018
5.390
5.390
5.150
5.150
3,410
-0.16(-3.01%)
Jan 10, 2018
5.510
5.320
5.310
1,834
-0.01(-0.19%)
Jan 09, 2018
5.300
5.330
5.300
5.320
2,508
+0.05(+0.95%)
Jan 08, 2018
5.490
5.500
5.270
5.270
2,634
-0.13(-2.41%)
Jan 05, 2018
5.390
5.720
5.208
5.400
17,441
+0.00(+0.00%)
Jan 04, 2018
5.220
5.450
5.219
5.400
11,136
+0.06(+1.12%)
Jan 03, 2018
5.330
5.340
5.150
5.340
2,974
-0.09(-1.66%)
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.