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
Bionano Genomics Inc
(NQ:
BNGO
)
0.9555
-0.0270 (-2.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 30, 2020
4.800
5.178
4.600
5.100
1,384,525
+0.40(+8.51%)
Jun 29, 2020
4.588
5.350
4.300
4.700
2,749,702
+0.29(+6.55%)
Jun 26, 2020
4.823
4.850
4.370
4.411
706,190
-0.29(-6.15%)
Jun 25, 2020
4.700
4.800
4.500
4.700
506,843
+0.02(+0.36%)
Jun 24, 2020
4.503
5.000
4.460
4.683
1,296,492
+0.18(+4.07%)
Jun 23, 2020
4.500
4.600
4.400
4.500
452,920
+0.10(+2.27%)
Jun 22, 2020
4.700
4.700
4.400
4.400
747,193
-0.25(-5.38%)
Jun 19, 2020
5.170
5.198
4.550
4.650
1,264,180
-0.56(-10.68%)
Jun 18, 2020
5.000
5.830
4.953
5.206
2,380,956
+0.13(+2.58%)
Jun 17, 2020
5.388
5.388
5.000
5.075
518,186
-0.22(-4.25%)
Jun 16, 2020
5.350
5.500
5.110
5.300
568,845
+0.10(+1.92%)
Jun 15, 2020
5.200
5.400
4.900
5.200
507,561
-0.01(-0.23%)
Jun 12, 2020
5.700
5.727
5.150
5.212
648,590
+0.07(+1.30%)
Jun 11, 2020
5.875
5.900
5.010
5.145
1,276,197
-0.51(-9.02%)
Jun 10, 2020
5.800
6.484
5.400
5.655
2,541,976
+0.16(+2.82%)
Jun 09, 2020
5.500
6.000
5.400
5.500
1,036,402
+0.08(+1.55%)
Jun 08, 2020
5.900
5.900
5.200
5.416
1,716,768
+0.15(+2.81%)
Jun 05, 2020
5.600
5.600
5.025
5.268
916,260
-0.11(-2.08%)
Jun 04, 2020
4.700
5.600
4.550
5.380
1,793,826
+0.59(+12.34%)
Jun 03, 2020
4.642
4.860
4.501
4.789
579,865
-0.14(-2.76%)
Jun 02, 2020
4.325
5.275
4.210
4.925
2,325,841
+0.58(+13.24%)
Jun 01, 2020
4.373
4.500
4.300
4.349
236,307
-0.14(-3.14%)
May 29, 2020
4.693
4.700
4.300
4.490
459,980
-0.11(-2.39%)
May 28, 2020
4.300
4.750
4.200
4.600
701,902
+0.20(+4.55%)
May 27, 2020
4.900
4.900
4.200
4.400
1,060,250
-0.60(-12.00%)
May 26, 2020
5.400
5.500
5.000
5.000
1,748,283
+0.30(+6.38%)
May 22, 2020
4.300
4.700
4.100
4.700
1,502,280
+0.43(+10.07%)
May 21, 2020
3.800
4.380
3.752
4.270
1,315,311
+0.41(+10.74%)
May 20, 2020
3.849
3.900
3.720
3.856
405,705
-0.04(-1.03%)
May 19, 2020
4.050
4.240
3.810
3.896
1,147,489
+0.10(+2.53%)
May 18, 2020
3.900
3.970
3.551
3.800
535,718
+0.09(+2.48%)
May 15, 2020
3.600
3.796
3.480
3.708
421,890
-0.29(-7.28%)
May 14, 2020
4.038
4.181
3.800
3.999
565,065
-0.00(-0.02%)
May 13, 2020
4.300
4.400
3.800
4.000
617,151
-0.10(-2.44%)
May 12, 2020
4.700
5.100
3.900
4.100
2,237,110
-0.30(-6.82%)
May 11, 2020
3.800
4.400
3.700
4.400
1,707,271
+0.74(+20.09%)
May 08, 2020
3.600
3.850
3.530
3.664
199,370
+0.10(+2.72%)
May 07, 2020
3.410
3.630
3.350
3.567
344,777
-0.03(-0.92%)
May 06, 2020
3.800
3.800
3.500
3.600
384,579
-0.20(-5.26%)
May 05, 2020
3.844
3.949
3.750
3.800
174,923
-0.08(-2.19%)
May 04, 2020
3.720
3.900
3.720
3.885
197,475
+0.00(+0.00%)
May 01, 2020
4.027
4.050
3.750
3.885
218,810
-0.15(-3.77%)
Apr 30, 2020
4.000
4.400
3.850
4.037
289,580
-0.03(-0.76%)
Apr 29, 2020
4.288
4.339
3.860
4.068
528,579
-0.03(-0.78%)
Apr 28, 2020
4.000
4.315
3.860
4.100
950,085
+0.24(+6.33%)
Apr 27, 2020
3.600
3.880
3.540
3.856
561,871
+0.38(+10.80%)
Apr 24, 2020
3.500
3.530
3.411
3.480
254,450
-0.02(-0.57%)
Apr 23, 2020
3.590
3.590
3.370
3.500
422,372
-0.18(-4.89%)
Apr 22, 2020
3.800
4.097
3.551
3.680
1,488,034
+0.23(+6.67%)
Apr 21, 2020
3.500
3.550
3.350
3.450
262,592
-0.10(-2.79%)
Apr 20, 2020
3.475
3.490
3.313
3.549
330,219
+0.05(+1.40%)
Apr 17, 2020
3.500
3.790
3.402
3.500
575,330
-0.30(-7.89%)
Apr 16, 2020
3.899
3.900
3.412
3.800
670,376
-0.10(-2.56%)
Apr 15, 2020
3.458
4.130
3.200
3.900
1,291,139
+0.50(+14.71%)
Apr 14, 2020
3.300
3.500
3.200
3.400
475,959
+0.15(+4.62%)
Apr 13, 2020
3.307
3.307
3.050
3.250
448,298
+0.09(+2.85%)
Apr 09, 2020
3.150
3.500
3.060
3.160
1,100,030
+0.13(+4.43%)
Apr 08, 2020
3.150
3.150
2.903
3.026
1,361,419
+0.26(+9.60%)
Apr 07, 2020
2.813
2.850
2.750
2.761
409,615
-0.05(-1.74%)
Apr 06, 2020
2.800
2.840
2.700
2.810
741,343
+0.06(+2.18%)
Apr 03, 2020
2.700
2.800
2.600
2.750
655,710
+0.15(+5.89%)
Apr 02, 2020
2.750
2.900
2.500
2.597
2,440,442
-1.30(-33.41%)
Apr 01, 2020
4.200
4.500
3.900
3.900
675,456
-0.70(-15.22%)
Mar 31, 2020
5.800
6.600
4.400
4.600
2,088,053
+0.32(+7.45%)
Mar 30, 2020
4.700
4.700
4.200
4.281
67,254
-0.19(-4.34%)
Mar 27, 2020
4.300
4.495
4.200
4.475
133,420
+0.07(+1.70%)
Mar 26, 2020
4.300
4.500
4.200
4.400
145,967
+0.00(+0.00%)
Mar 25, 2020
4.500
4.700
4.000
4.400
163,228
-0.20(-4.35%)
Mar 24, 2020
4.301
4.700
4.211
4.600
139,768
+0.30(+7.03%)
Mar 23, 2020
4.300
4.900
4.200
4.298
140,464
+0.10(+2.31%)
Mar 20, 2020
4.250
6.172
4.100
4.201
675,370
+0.20(+5.02%)
Mar 19, 2020
4.236
4.500
3.900
4.000
137,810
+0.10(+2.56%)
Mar 18, 2020
4.900
5.000
3.900
3.900
126,390
-1.08(-21.62%)
Mar 17, 2020
4.760
5.600
4.500
4.976
106,230
+0.48(+10.58%)
Mar 16, 2020
4.700
4.900
4.300
4.500
98,031
-0.30(-6.27%)
Mar 13, 2020
5.200
5.200
4.700
4.801
138,090
+0.00(+0.02%)
Mar 12, 2020
4.800
5.500
4.700
4.800
217,640
-1.00(-17.24%)
Mar 11, 2020
6.200
7.000
5.600
5.800
484,908
-1.80(-23.68%)
Mar 10, 2020
10.90
11.00
6.900
7.600
1,902,693
-0.90(-10.59%)
Mar 09, 2020
6.200
8.800
6.100
8.500
657,365
+0.85(+11.14%)
Mar 06, 2020
8.600
8.700
7.000
7.648
718,550
-3.65(-32.32%)
Mar 05, 2020
10.70
11.50
10.50
11.30
233,982
+0.40(+3.67%)
Mar 04, 2020
11.60
11.60
10.50
10.90
94,169
+0.00(+0.00%)
Mar 03, 2020
11.00
11.90
10.60
10.90
159,533
-1.60(-12.80%)
Mar 02, 2020
10.80
12.50
10.00
12.50
342,239
+2.57(+25.87%)
Feb 28, 2020
9.100
10.90
9.100
9.931
204,470
+0.43(+4.54%)
Feb 27, 2020
10.20
10.20
8.500
9.500
237,357
-0.90(-8.65%)
Feb 26, 2020
10.50
10.60
10.20
10.40
89,038
-0.20(-1.89%)
Feb 25, 2020
10.80
11.10
10.40
10.60
94,843
-0.20(-1.85%)
Feb 24, 2020
11.00
11.10
10.50
10.80
106,091
-0.30(-2.70%)
Feb 21, 2020
11.00
11.50
10.90
11.10
239,820
+0.40(+3.74%)
Feb 20, 2020
10.50
10.90
10.40
10.70
71,014
+0.10(+0.94%)
Feb 19, 2020
10.40
10.70
10.30
10.60
45,870
+0.20(+1.92%)
Feb 18, 2020
10.50
10.70
10.20
10.40
90,590
-0.09(-0.90%)
Feb 14, 2020
10.20
10.50
10.20
10.49
74,930
+0.09(+0.90%)
Feb 13, 2020
10.60
10.60
10.20
10.40
58,867
+0.00(+0.00%)
Feb 12, 2020
10.70
10.80
10.40
10.40
72,556
-0.40(-3.70%)
Feb 11, 2020
11.00
11.10
10.60
10.80
119,789
-0.50(-4.42%)
Feb 10, 2020
11.00
12.10
10.40
11.30
592,574
+1.10(+10.78%)
Feb 07, 2020
10.30
10.40
10.10
10.20
58,260
-0.10(-0.97%)
Feb 06, 2020
10.30
10.60
10.20
10.30
41,138
-0.10(-0.96%)
Feb 05, 2020
10.50
10.80
10.30
10.40
50,286
-0.10(-0.95%)
Feb 04, 2020
10.60
10.60
10.10
10.50
65,654
+0.40(+3.96%)
Feb 03, 2020
10.30
10.70
10.10
10.10
88,853
-0.20(-1.94%)
Jan 31, 2020
10.70
10.80
10.30
10.30
96,010
-0.60(-5.50%)
Jan 30, 2020
10.70
10.90
10.10
10.90
110,156
+0.10(+0.93%)
Jan 29, 2020
11.30
11.50
10.70
10.80
74,313
-0.50(-4.42%)
Jan 28, 2020
10.50
11.50
10.50
11.30
82,183
+0.50(+4.63%)
Jan 27, 2020
11.30
11.40
10.10
10.80
147,034
-0.80(-6.90%)
Jan 24, 2020
11.80
12.00
11.40
11.60
110,600
-0.20(-1.69%)
Jan 23, 2020
12.20
12.20
11.70
11.80
124,998
-0.30(-2.48%)
Jan 22, 2020
12.30
13.10
12.00
12.10
305,551
-0.20(-1.63%)
Jan 21, 2020
12.10
12.30
11.80
12.30
106,714
+0.30(+2.50%)
Jan 17, 2020
12.30
12.50
11.80
12.00
112,950
-0.30(-2.44%)
Jan 16, 2020
11.70
12.70
11.60
12.30
273,112
+0.60(+5.13%)
Jan 15, 2020
11.60
12.10
11.40
11.70
123,093
+0.10(+0.86%)
Jan 14, 2020
11.50
11.80
11.30
11.60
113,769
-0.20(-1.69%)
Jan 13, 2020
12.40
12.40
11.00
11.80
185,327
+0.00(+0.00%)
Jan 10, 2020
11.90
12.00
11.70
11.80
98,690
-0.10(-0.84%)
Jan 09, 2020
12.30
12.40
11.60
11.90
164,208
-0.50(-4.03%)
Jan 08, 2020
12.00
12.60
11.90
12.40
166,240
+0.00(+0.00%)
Jan 07, 2020
13.00
13.00
12.20
12.40
158,087
-0.30(-2.36%)
Jan 06, 2020
12.80
12.90
12.10
12.70
204,044
+0.40(+3.25%)
Jan 03, 2020
12.00
12.60
11.10
12.30
228,530
-0.10(-0.81%)
Jan 02, 2020
13.20
13.20
11.80
12.40
251,444
+0.00(+0.00%)
Dec 31, 2019
12.30
13.90
12.10
12.40
608,810
+0.50(+4.20%)
Dec 30, 2019
10.90
12.50
10.80
11.90
523,977
+1.10(+10.19%)
Dec 27, 2019
10.50
10.90
10.30
10.80
172,350
+0.40(+3.85%)
Dec 26, 2019
10.20
10.80
10.20
10.40
144,078
+0.20(+1.96%)
Dec 24, 2019
10.20
10.30
10.10
10.20
56,600
+0.00(+0.00%)
Dec 23, 2019
10.30
10.30
9.800
10.20
145,437
-0.10(-0.97%)
Dec 20, 2019
10.40
10.50
10.10
10.30
176,270
-0.20(-1.90%)
Dec 19, 2019
11.60
11.80
10.30
10.50
713,285
+0.30(+2.94%)
Dec 18, 2019
10.50
10.50
10.10
10.20
77,697
-0.30(-2.86%)
Dec 17, 2019
10.50
11.00
10.40
10.50
90,960
-0.20(-1.87%)
Dec 16, 2019
10.20
10.70
10.10
10.70
149,223
+0.52(+5.16%)
Dec 13, 2019
10.10
10.35
9.750
10.18
108,690
+0.08(+0.74%)
Dec 12, 2019
10.00
10.20
9.700
10.10
117,956
+0.20(+2.02%)
Dec 11, 2019
10.00
10.30
9.800
9.900
163,440
-0.50(-4.81%)
Dec 10, 2019
10.50
10.60
10.10
10.40
175,803
-0.40(-3.70%)
Dec 09, 2019
11.20
11.20
10.30
10.80
231,493
-0.40(-3.57%)
Dec 06, 2019
10.70
11.20
10.10
11.20
373,670
+0.30(+2.75%)
Dec 05, 2019
11.80
13.00
10.10
10.90
2,826,728
+1.70(+18.48%)
Dec 04, 2019
9.200
9.300
9.100
9.200
71,930
-0.10(-1.08%)
Dec 03, 2019
9.300
9.400
9.100
9.300
109,639
+0.05(+0.55%)
Dec 02, 2019
9.500
9.500
9.051
9.249
122,371
-0.25(-2.64%)
Nov 29, 2019
9.500
9.590
9.050
9.500
111,510
-0.13(-1.35%)
Nov 27, 2019
9.800
9.850
9.300
9.630
127,860
+0.33(+3.55%)
Nov 26, 2019
9.600
9.900
9.200
9.300
121,261
-0.35(-3.62%)
Nov 25, 2019
9.500
10.20
9.100
9.649
155,964
+0.16(+1.66%)
Nov 22, 2019
9.800
9.800
9.000
9.491
171,050
-0.31(-3.15%)
Nov 21, 2019
10.00
10.10
9.500
9.800
173,170
-0.30(-2.97%)
Nov 20, 2019
9.700
10.30
9.500
10.10
141,636
+0.11(+1.10%)
Nov 19, 2019
10.70
10.90
9.701
9.990
285,159
-0.81(-7.50%)
Nov 18, 2019
10.50
11.10
10.40
10.80
295,447
+0.40(+3.85%)
Nov 15, 2019
11.00
11.10
10.10
10.40
300,950
-0.40(-3.70%)
Nov 14, 2019
9.900
11.00
9.200
10.80
433,714
+0.84(+8.38%)
Nov 13, 2019
9.523
10.40
9.400
9.965
468,376
-0.63(-5.99%)
Nov 12, 2019
8.620
10.70
8.500
10.60
847,854
+2.05(+24.05%)
Nov 11, 2019
8.812
8.936
8.200
8.545
212,841
-0.26(-2.91%)
Nov 08, 2019
9.000
10.20
8.500
8.801
611,960
-1.40(-13.72%)
Nov 07, 2019
13.80
15.00
9.700
10.20
5,861,455
+1.20(+13.33%)
Nov 06, 2019
8.000
9.000
7.700
9.000
386,644
+0.90(+11.11%)
Nov 05, 2019
8.200
8.300
7.900
8.100
131,511
+0.00(+0.00%)
Nov 04, 2019
8.800
8.900
8.000
8.100
193,233
-0.37(-4.41%)
Nov 01, 2019
8.011
8.700
7.701
8.474
188,190
+0.57(+7.27%)
Oct 31, 2019
8.388
8.388
7.503
7.900
291,311
-0.60(-7.06%)
Oct 30, 2019
8.350
9.600
8.232
8.500
887,080
+1.00(+13.33%)
Oct 29, 2019
7.900
8.000
7.100
7.500
382,004
-0.65(-7.96%)
Oct 28, 2019
9.087
9.150
8.000
8.149
401,357
-0.77(-8.64%)
Oct 25, 2019
9.800
10.00
8.701
8.920
649,570
-1.18(-11.68%)
Oct 24, 2019
11.40
11.50
10.00
10.10
671,018
-0.90(-8.18%)
Oct 23, 2019
11.50
12.60
10.50
11.00
759,564
-0.60(-5.17%)
Oct 22, 2019
10.80
11.70
9.900
11.60
949,392
+0.80(+7.41%)
Oct 21, 2019
9.100
12.70
8.200
10.80
3,755,833
-8.20(-43.16%)
Oct 18, 2019
17.10
39.80
17.10
19.00
6,845,580
+5.20(+37.68%)
Oct 17, 2019
20.20
23.20
12.90
13.80
625,811
-14.70(-51.58%)
Oct 16, 2019
11.20
47.00
10.50
28.50
3,485,613
+22.99(+417.62%)
Oct 15, 2019
5.051
6.070
5.000
5.506
10,489
+0.31(+5.88%)
Oct 14, 2019
6.100
6.100
5.000
5.200
15,086
-0.64(-10.97%)
Oct 11, 2019
5.985
5.986
5.700
5.841
1,190
+0.14(+2.47%)
Oct 10, 2019
5.740
5.869
5.080
5.700
4,988
-0.10(-1.72%)
Oct 09, 2019
6.400
6.400
5.547
5.800
8,428
-0.30(-4.92%)
Oct 08, 2019
6.500
6.500
6.100
6.100
4,236
-0.27(-4.19%)
Oct 07, 2019
6.620
6.620
6.122
6.367
7,720
-0.10(-1.56%)
Oct 04, 2019
6.700
6.858
6.100
6.468
5,990
-0.33(-4.85%)
Oct 03, 2019
6.345
6.900
6.323
6.798
1,400
+0.55(+8.82%)
Oct 02, 2019
6.900
7.006
6.200
6.247
4,961
-0.56(-8.19%)
Oct 01, 2019
7.200
7.224
6.600
6.804
3,050
-0.39(-5.49%)
Sep 30, 2019
6.725
7.200
6.500
7.199
7,875
+0.50(+7.45%)
Sep 27, 2019
6.900
6.990
6.700
6.700
5,370
-0.29(-4.15%)
Sep 26, 2019
7.550
7.949
6.000
6.990
16,107
-0.69(-9.04%)
Sep 25, 2019
7.000
7.751
7.000
7.685
16,194
+0.68(+9.79%)
Sep 24, 2019
7.400
7.400
7.000
7.000
5,930
-0.20(-2.78%)
Sep 23, 2019
8.359
8.359
6.900
7.200
15,366
-0.63(-8.08%)
Sep 20, 2019
8.500
8.586
7.713
7.833
11,440
-0.64(-7.56%)
Sep 19, 2019
10.10
10.40
8.101
8.474
23,574
+0.47(+5.93%)
Sep 18, 2019
10.90
11.60
10.30
8.000
3,380
-2.90(-26.61%)
Sep 17, 2019
11.84
11.84
10.90
10.90
1,782
-0.90(-7.63%)
Sep 16, 2019
11.60
11.90
10.90
11.80
1,528
+0.00(+0.00%)
Sep 13, 2019
11.60
11.80
10.50
11.80
3,410
+0.30(+2.61%)
Sep 12, 2019
12.00
12.10
10.80
11.50
4,401
-0.30(-2.54%)
Sep 11, 2019
10.90
12.50
10.90
11.80
10,886
+1.10(+10.28%)
Sep 10, 2019
10.50
11.30
10.30
10.70
8,175
+0.10(+0.94%)
Sep 09, 2019
11.30
11.90
10.20
10.60
6,984
-0.40(-3.64%)
Sep 06, 2019
10.20
11.56
10.20
11.00
4,020
+0.90(+8.91%)
Sep 05, 2019
12.04
12.06
10.10
10.10
6,928
-1.40(-12.18%)
Sep 04, 2019
12.96
13.00
10.20
11.50
17,332
-1.10(-8.72%)
Sep 03, 2019
14.60
14.60
12.50
12.60
26,910
-2.30(-15.44%)
Aug 30, 2019
17.50
27.40
13.30
14.90
326,030
+0.10(+0.68%)
Aug 29, 2019
16.33
16.33
14.80
14.80
460
+0.30(+2.07%)
Aug 28, 2019
16.40
16.50
12.50
14.50
1,443
-1.00(-6.45%)
Aug 27, 2019
15.60
17.37
12.35
15.50
2,658
+0.40(+2.65%)
Aug 26, 2019
15.90
17.79
15.10
15.10
692
-0.90(-5.63%)
Aug 23, 2019
16.10
16.20
15.50
16.00
700
-1.38(-7.96%)
Aug 22, 2019
16.70
17.38
16.00
17.38
1,606
+0.28(+1.65%)
Aug 21, 2019
19.20
19.20
16.10
17.10
2,551
-1.90(-10.00%)
Aug 20, 2019
16.40
19.00
15.00
19.00
2,995
+2.70(+16.56%)
Aug 19, 2019
17.50
18.15
16.10
16.30
1,404
-1.90(-10.44%)
Aug 16, 2019
17.87
19.40
16.00
18.20
780
+1.40(+8.33%)
Aug 15, 2019
19.80
19.80
15.80
16.80
2,087
-1.75(-9.43%)
Aug 14, 2019
14.40
19.90
14.40
18.55
1,256
-1.14(-5.80%)
Aug 13, 2019
19.80
22.50
17.00
19.69
10,040
-0.01(-0.04%)
Aug 12, 2019
19.80
20.85
19.04
19.70
752
+0.70(+3.68%)
Aug 09, 2019
20.50
20.60
19.00
19.00
1,460
-2.05(-9.74%)
Aug 08, 2019
23.60
23.60
20.95
21.05
373
-1.15(-5.18%)
Aug 07, 2019
21.99
22.30
21.99
22.20
114
-0.70(-3.04%)
Aug 06, 2019
25.50
25.50
22.49
22.90
2,212
+0.40(+1.76%)
Aug 05, 2019
23.30
25.10
22.50
22.50
1,384
-0.80(-3.43%)
Aug 02, 2019
23.40
23.40
20.10
23.30
1,490
-0.10(-0.43%)
Aug 01, 2019
28.50
28.70
23.40
23.40
894
-2.70(-10.34%)
Jul 31, 2019
28.10
28.70
25.35
26.10
685
+2.40(+10.13%)
Jul 30, 2019
28.70
29.00
22.80
23.70
2,241
-3.00(-11.24%)
Jul 29, 2019
25.00
27.60
25.00
26.70
1,357
-0.80(-2.91%)
Jul 26, 2019
29.20
29.20
25.73
27.50
190
-0.50(-1.79%)
Jul 25, 2019
29.16
29.16
28.00
28.00
254
+0.00(+0.00%)
Jul 24, 2019
26.60
28.00
26.60
28.00
245
+1.58(+5.97%)
Jul 23, 2019
26.00
26.42
26.00
26.42
51
-0.08(-0.29%)
Jul 22, 2019
26.00
26.70
26.00
26.50
258
+0.00(+0.00%)
Jul 19, 2019
26.50
26.50
26.50
26.50
50
+0.50(+1.92%)
Jul 18, 2019
25.50
26.00
25.50
26.00
28
+0.70(+2.77%)
Jul 17, 2019
25.30
25.30
25.30
20
+0.00(+0.00%)
Jul 16, 2019
25.40
25.43
25.30
25.30
180
+0.10(+0.40%)
Jul 15, 2019
26.90
26.90
25.20
25.20
749
-0.80(-3.08%)
Jul 12, 2019
26.80
26.80
26.00
26.00
270
+0.00(+0.00%)
Jul 11, 2019
26.10
26.70
26.00
26.00
164
+0.22(+0.87%)
Jul 10, 2019
26.03
26.50
25.23
25.78
1,083
-0.12(-0.47%)
Jul 09, 2019
26.70
26.70
25.90
25.90
186
+1.10(+4.44%)
Jul 08, 2019
26.47
26.47
24.62
24.80
192
+1.10(+4.64%)
Jul 05, 2019
23.50
24.08
23.50
23.70
370
+0.10(+0.42%)
Jul 03, 2019
24.40
24.43
23.50
23.60
1,000
-0.80(-3.28%)
Jul 02, 2019
25.10
25.72
24.40
24.40
684
-0.70(-2.79%)
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.