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
Acer Therapeutics Inc
(NQ:
ACER
)
0.9000
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 8, 2023
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 (%)
Mar 31, 2020
1.870
2.040
1.855
1.990
34,221
+0.10(+5.29%)
Mar 30, 2020
1.880
1.910
1.750
1.890
35,286
+0.04(+2.16%)
Mar 27, 2020
2.240
2.240
1.810
1.850
96,500
-0.36(-16.29%)
Mar 26, 2020
2.000
2.670
2.000
2.210
262,362
+0.24(+12.18%)
Mar 25, 2020
1.370
1.970
1.370
1.970
154,623
+0.63(+47.01%)
Mar 24, 2020
1.300
1.410
1.210
1.340
123,442
+0.16(+13.56%)
Mar 23, 2020
1.300
1.396
1.080
1.180
195,434
-0.12(-9.23%)
Mar 20, 2020
1.480
1.580
1.300
1.300
188,400
-0.09(-6.47%)
Mar 19, 2020
1.850
1.850
1.110
1.390
286,983
-0.63(-31.19%)
Mar 18, 2020
2.690
2.733
2.020
2.020
69,477
-0.67(-24.91%)
Mar 17, 2020
2.720
2.990
2.540
2.690
75,405
+0.04(+1.51%)
Mar 16, 2020
2.600
3.230
2.422
2.650
76,402
-0.22(-7.67%)
Mar 13, 2020
2.860
2.952
2.621
2.870
48,900
+0.15(+5.51%)
Mar 12, 2020
3.180
3.180
2.700
2.720
78,295
-0.66(-19.53%)
Mar 11, 2020
3.170
3.460
3.105
3.380
65,028
+0.12(+3.68%)
Mar 10, 2020
3.270
3.340
3.015
3.260
50,324
+0.11(+3.49%)
Mar 09, 2020
3.250
3.350
3.120
3.150
49,752
-0.35(-10.00%)
Mar 06, 2020
3.550
3.560
3.330
3.500
34,700
-0.04(-1.13%)
Mar 05, 2020
3.750
4.064
3.480
3.540
36,979
-0.26(-6.84%)
Mar 04, 2020
3.620
3.830
3.450
3.800
51,484
+0.35(+10.14%)
Mar 03, 2020
3.280
3.500
3.250
3.450
32,298
+0.17(+5.18%)
Mar 02, 2020
3.280
3.280
3.151
3.280
68,831
+0.00(+0.00%)
Feb 28, 2020
3.390
3.477
3.250
3.280
102,300
-0.31(-8.64%)
Feb 27, 2020
3.890
3.890
3.300
3.590
147,619
-0.34(-8.65%)
Feb 26, 2020
4.260
4.680
3.910
3.930
133,727
-0.25(-5.98%)
Feb 25, 2020
4.750
4.750
3.906
4.180
176,479
-0.72(-14.69%)
Feb 24, 2020
4.970
5.060
4.700
4.900
86,366
-0.26(-5.04%)
Feb 21, 2020
5.970
6.100
4.660
5.160
180,700
-0.70(-11.87%)
Feb 20, 2020
5.100
7.250
5.100
5.855
359,706
+0.77(+15.03%)
Feb 19, 2020
4.990
5.240
4.990
5.090
97,305
+0.19(+3.88%)
Feb 18, 2020
4.750
5.100
4.700
4.900
124,550
+0.20(+4.26%)
Feb 14, 2020
4.750
4.760
4.640
4.700
21,000
+0.03(+0.64%)
Feb 13, 2020
4.770
4.870
4.615
4.670
42,165
-0.05(-1.06%)
Feb 12, 2020
4.765
4.765
4.630
4.720
18,764
+0.00(+0.00%)
Feb 11, 2020
4.900
4.900
4.700
4.720
15,846
-0.08(-1.67%)
Feb 10, 2020
4.530
4.990
4.490
4.800
105,659
+0.27(+5.96%)
Feb 07, 2020
4.570
4.570
4.340
4.530
56,500
+0.02(+0.44%)
Feb 06, 2020
4.360
4.620
4.360
4.510
66,272
+0.17(+3.92%)
Feb 05, 2020
4.400
4.700
4.310
4.340
93,563
-0.05(-1.14%)
Feb 04, 2020
4.510
4.727
4.250
4.390
68,313
-0.20(-4.25%)
Feb 03, 2020
3.820
4.640
3.820
4.585
226,202
+0.79(+20.66%)
Jan 31, 2020
3.870
3.928
3.710
3.800
23,700
-0.07(-1.81%)
Jan 30, 2020
3.970
4.003
3.840
3.870
33,925
-0.14(-3.49%)
Jan 29, 2020
4.110
4.110
3.930
4.010
11,224
+0.01(+0.25%)
Jan 28, 2020
4.020
4.110
3.910
4.000
20,114
-0.04(-0.99%)
Jan 27, 2020
4.110
4.230
3.900
4.040
49,374
-0.19(-4.49%)
Jan 24, 2020
4.500
4.549
4.200
4.230
31,000
-0.23(-5.16%)
Jan 23, 2020
4.540
4.540
4.410
4.460
21,707
-0.04(-0.89%)
Jan 22, 2020
4.410
4.520
4.410
4.500
60,292
+0.02(+0.45%)
Jan 21, 2020
4.470
4.530
4.400
4.480
59,327
+0.15(+3.46%)
Jan 17, 2020
4.400
4.850
4.300
4.330
154,500
+0.00(+0.00%)
Jan 16, 2020
4.130
4.380
4.130
4.330
65,348
+0.15(+3.59%)
Jan 15, 2020
4.170
4.310
4.020
4.180
43,381
+0.01(+0.24%)
Jan 14, 2020
4.020
4.290
4.000
4.170
34,575
+0.17(+4.25%)
Jan 13, 2020
4.100
4.260
3.860
4.000
67,941
-0.09(-2.20%)
Jan 10, 2020
3.850
4.390
3.850
4.090
99,500
+0.23(+5.96%)
Jan 09, 2020
3.700
3.920
3.590
3.860
56,183
+0.17(+4.61%)
Jan 08, 2020
3.770
3.830
3.670
3.690
34,357
-0.02(-0.54%)
Jan 07, 2020
3.840
3.840
3.670
3.710
27,303
+0.02(+0.54%)
Jan 06, 2020
3.600
3.950
3.590
3.690
22,482
+0.11(+3.07%)
Jan 03, 2020
3.770
3.920
3.560
3.580
79,500
-0.21(-5.54%)
Jan 02, 2020
4.020
4.040
3.740
3.790
41,688
-0.22(-5.49%)
Dec 31, 2019
3.720
4.080
3.620
4.010
56,900
+0.23(+6.08%)
Dec 30, 2019
3.830
3.860
3.565
3.780
98,316
-0.15(-3.82%)
Dec 27, 2019
3.940
4.010
3.885
3.930
37,500
+0.01(+0.26%)
Dec 26, 2019
4.000
4.035
3.880
3.920
34,607
-0.05(-1.26%)
Dec 24, 2019
3.870
3.980
3.860
3.970
36,300
+0.08(+2.06%)
Dec 23, 2019
3.850
3.930
3.730
3.890
56,607
+0.06(+1.57%)
Dec 20, 2019
3.970
3.970
3.700
3.830
84,900
-0.13(-3.28%)
Dec 19, 2019
4.060
4.060
3.880
3.960
73,467
-0.07(-1.74%)
Dec 18, 2019
4.290
4.340
3.990
4.030
101,549
-0.17(-4.05%)
Dec 17, 2019
4.010
4.400
3.870
4.200
250,333
+0.46(+12.30%)
Dec 16, 2019
3.660
3.760
3.520
3.740
88,493
+0.10(+2.75%)
Dec 13, 2019
3.680
3.726
3.580
3.640
49,600
-0.09(-2.41%)
Dec 12, 2019
3.860
3.880
3.520
3.730
62,165
-0.19(-4.85%)
Dec 11, 2019
3.950
4.000
3.822
3.920
63,187
-0.03(-0.76%)
Dec 10, 2019
3.890
3.950
3.770
3.950
66,577
+0.18(+4.77%)
Dec 09, 2019
3.750
4.100
3.710
3.770
207,931
+0.10(+2.72%)
Dec 06, 2019
3.600
3.740
3.590
3.670
38,300
+0.09(+2.51%)
Dec 05, 2019
3.620
3.690
3.540
3.580
17,660
-0.04(-1.10%)
Dec 04, 2019
3.510
3.710
3.510
3.620
29,646
+0.05(+1.40%)
Dec 03, 2019
3.470
3.670
3.470
3.570
45,286
+0.09(+2.59%)
Dec 02, 2019
3.430
3.520
3.370
3.480
28,142
+0.00(+0.00%)
Nov 29, 2019
3.440
3.550
3.410
3.480
46,600
+0.01(+0.29%)
Nov 27, 2019
3.500
3.500
3.410
3.470
31,800
+0.07(+2.06%)
Nov 26, 2019
3.320
3.500
3.300
3.400
102,477
+0.04(+1.19%)
Nov 25, 2019
3.400
3.550
3.320
3.360
60,920
-0.02(-0.59%)
Nov 22, 2019
3.400
3.430
3.290
3.380
26,500
+0.06(+1.81%)
Nov 21, 2019
3.350
3.413
3.260
3.320
33,418
+0.01(+0.30%)
Nov 20, 2019
3.290
3.450
3.250
3.310
37,080
+0.02(+0.61%)
Nov 19, 2019
3.300
3.400
3.240
3.290
43,306
+0.01(+0.30%)
Nov 18, 2019
3.280
3.325
3.170
3.280
16,680
-0.05(-1.50%)
Nov 15, 2019
3.170
3.340
3.159
3.330
40,700
+0.20(+6.39%)
Nov 14, 2019
3.400
3.400
3.080
3.130
54,906
-0.27(-7.94%)
Nov 13, 2019
3.340
3.440
3.290
3.400
30,905
+0.02(+0.59%)
Nov 12, 2019
3.320
3.430
3.294
3.380
12,298
+0.00(+0.00%)
Nov 11, 2019
3.220
3.380
3.220
3.380
14,179
+0.12(+3.68%)
Nov 08, 2019
3.170
3.290
3.170
3.260
22,800
+0.04(+1.24%)
Nov 07, 2019
3.240
3.290
3.150
3.220
29,373
-0.01(-0.31%)
Nov 06, 2019
3.350
3.350
3.158
3.230
21,952
-0.05(-1.52%)
Nov 05, 2019
3.170
3.280
3.121
3.280
37,145
+0.11(+3.47%)
Nov 04, 2019
3.250
3.330
3.090
3.170
21,145
-0.04(-1.25%)
Nov 01, 2019
3.170
3.290
3.080
3.210
47,900
+0.08(+2.56%)
Oct 31, 2019
3.130
3.210
3.080
3.130
20,987
-0.01(-0.32%)
Oct 30, 2019
3.240
3.270
3.120
3.140
35,484
-0.13(-3.98%)
Oct 29, 2019
3.410
3.410
3.260
3.270
28,592
-0.12(-3.54%)
Oct 28, 2019
3.380
3.450
3.370
3.390
12,229
+0.01(+0.30%)
Oct 25, 2019
3.310
3.460
3.300
3.380
28,400
+0.03(+0.90%)
Oct 24, 2019
3.320
3.415
3.280
3.350
21,185
+0.01(+0.30%)
Oct 23, 2019
3.380
3.470
3.137
3.340
28,157
-0.04(-1.18%)
Oct 22, 2019
3.140
3.470
3.137
3.380
74,975
+0.24(+7.64%)
Oct 21, 2019
3.050
3.200
3.030
3.140
41,672
+0.14(+4.67%)
Oct 18, 2019
3.240
3.320
2.960
3.000
52,000
-0.06(-1.96%)
Oct 17, 2019
3.220
3.270
3.030
3.060
64,739
-0.15(-4.67%)
Oct 16, 2019
3.050
3.300
3.050
3.210
40,397
+0.13(+4.22%)
Oct 15, 2019
2.930
3.370
2.900
3.080
62,534
+0.20(+6.94%)
Oct 14, 2019
2.990
3.000
2.830
2.880
21,696
-0.07(-2.37%)
Oct 11, 2019
2.960
3.090
2.910
2.950
29,900
+0.06(+2.08%)
Oct 10, 2019
2.880
2.928
2.830
2.890
10,716
+0.04(+1.40%)
Oct 09, 2019
2.940
2.940
2.830
2.850
31,852
-0.02(-0.70%)
Oct 08, 2019
2.850
3.020
2.830
2.870
25,221
-0.05(-1.71%)
Oct 07, 2019
2.990
3.080
2.800
2.920
70,121
-0.10(-3.31%)
Oct 04, 2019
2.950
3.090
2.930
3.020
11,900
+0.07(+2.37%)
Oct 03, 2019
2.930
3.010
2.780
2.950
30,679
+0.06(+2.08%)
Oct 02, 2019
2.900
2.980
2.767
2.890
36,961
-0.03(-1.03%)
Oct 01, 2019
3.130
3.310
2.910
2.920
80,644
-0.27(-8.46%)
Sep 30, 2019
3.330
3.370
3.020
3.190
180,360
-0.11(-3.33%)
Sep 27, 2019
3.190
3.700
3.150
3.300
180,300
+0.11(+3.45%)
Sep 26, 2019
3.200
3.256
3.160
3.190
57,183
-0.02(-0.62%)
Sep 25, 2019
3.198
3.319
3.180
3.210
33,471
-0.07(-2.13%)
Sep 24, 2019
3.520
3.520
3.280
3.280
82,580
-0.18(-5.20%)
Sep 23, 2019
3.650
3.650
3.400
3.460
111,060
-0.16(-4.42%)
Sep 20, 2019
3.480
3.640
3.430
3.620
102,100
+0.15(+4.32%)
Sep 19, 2019
3.470
3.560
3.300
3.470
70,515
+0.05(+1.46%)
Sep 18, 2019
3.350
3.425
3.320
3.420
55,278
+0.06(+1.79%)
Sep 17, 2019
3.430
3.430
3.210
3.360
86,217
-0.08(-2.33%)
Sep 16, 2019
3.290
3.480
3.220
3.440
121,483
+0.17(+5.20%)
Sep 13, 2019
3.230
3.350
3.130
3.270
78,900
+0.11(+3.48%)
Sep 12, 2019
3.450
3.450
2.950
3.160
111,061
-0.25(-7.33%)
Sep 11, 2019
3.300
3.490
3.250
3.410
155,460
+0.18(+5.57%)
Sep 10, 2019
2.930
3.319
2.860
3.230
250,789
+0.32(+11.00%)
Sep 09, 2019
2.820
2.930
2.770
2.910
61,384
+0.10(+3.56%)
Sep 06, 2019
2.890
2.960
2.730
2.810
143,300
-0.07(-2.43%)
Sep 05, 2019
2.610
2.900
2.610
2.880
120,562
+0.28(+10.77%)
Sep 04, 2019
2.550
2.650
2.510
2.600
147,657
+0.04(+1.56%)
Sep 03, 2019
2.660
2.770
2.510
2.560
133,967
-0.14(-5.19%)
Aug 30, 2019
2.660
2.710
2.500
2.700
204,300
+0.05(+1.89%)
Aug 29, 2019
2.610
2.705
2.500
2.650
72,955
+0.07(+2.71%)
Aug 28, 2019
2.410
2.650
2.270
2.580
96,763
+0.17(+7.05%)
Aug 27, 2019
2.530
2.540
2.350
2.410
176,151
-0.09(-3.60%)
Aug 26, 2019
2.300
2.630
2.270
2.500
133,627
+0.24(+10.62%)
Aug 23, 2019
2.290
2.380
2.200
2.260
110,700
-0.04(-1.74%)
Aug 22, 2019
2.260
2.390
2.200
2.300
46,961
+0.04(+1.77%)
Aug 21, 2019
2.310
2.340
2.210
2.260
83,064
-0.03(-1.31%)
Aug 20, 2019
2.180
2.330
2.095
2.290
78,422
+0.11(+5.05%)
Aug 19, 2019
2.130
2.340
2.010
2.180
183,949
+0.09(+4.31%)
Aug 16, 2019
1.990
2.190
1.871
2.090
481,800
+0.14(+7.18%)
Aug 15, 2019
2.150
2.150
1.930
1.950
130,278
-0.22(-10.14%)
Aug 14, 2019
2.080
2.390
2.080
2.170
124,638
-0.28(-11.43%)
Aug 13, 2019
2.300
2.500
2.220
2.450
70,432
+0.14(+6.06%)
Aug 12, 2019
2.380
2.400
2.200
2.310
95,938
-0.07(-2.94%)
Aug 09, 2019
2.590
2.660
2.340
2.380
139,600
-0.21(-8.11%)
Aug 08, 2019
2.630
2.700
2.550
2.590
134,672
-0.01(-0.38%)
Aug 07, 2019
2.550
2.650
2.450
2.600
78,686
-0.01(-0.38%)
Aug 06, 2019
2.550
2.610
2.450
2.610
112,469
+0.06(+2.35%)
Aug 05, 2019
2.680
2.680
2.490
2.550
156,907
-0.18(-6.59%)
Aug 02, 2019
2.720
2.760
2.650
2.730
88,500
+0.01(+0.37%)
Aug 01, 2019
3.030
3.030
2.660
2.720
219,109
-0.27(-9.03%)
Jul 31, 2019
2.890
3.150
2.790
2.990
358,004
+0.12(+4.18%)
Jul 30, 2019
2.700
2.960
2.580
2.870
238,224
+0.17(+6.30%)
Jul 29, 2019
2.780
2.900
2.570
2.700
199,462
-0.15(-5.26%)
Jul 26, 2019
2.840
2.890
2.760
2.850
90,700
+0.04(+1.42%)
Jul 25, 2019
2.950
3.050
2.780
2.810
145,323
-0.11(-3.77%)
Jul 24, 2019
3.020
3.080
2.840
2.920
176,194
-0.10(-3.31%)
Jul 23, 2019
2.910
3.060
2.790
3.020
228,372
+0.10(+3.42%)
Jul 22, 2019
3.040
3.360
2.900
2.920
195,569
-0.17(-5.50%)
Jul 19, 2019
3.060
3.100
2.950
3.090
104,400
+0.03(+0.98%)
Jul 18, 2019
2.750
3.160
2.730
3.060
325,194
+0.17(+5.88%)
Jul 17, 2019
3.000
3.100
2.880
2.890
258,108
-0.10(-3.34%)
Jul 16, 2019
3.320
3.340
2.970
2.990
451,233
-0.31(-9.39%)
Jul 15, 2019
3.430
3.480
3.190
3.300
195,477
-0.10(-2.94%)
Jul 12, 2019
3.440
3.470
3.340
3.400
155,800
-0.04(-1.16%)
Jul 11, 2019
3.420
3.550
3.380
3.440
293,457
+0.00(+0.00%)
Jul 10, 2019
3.620
3.690
3.350
3.440
282,883
-0.17(-4.71%)
Jul 09, 2019
3.480
3.700
3.410
3.610
188,210
+0.07(+1.98%)
Jul 08, 2019
3.450
3.630
3.280
3.540
396,418
+0.13(+3.81%)
Jul 05, 2019
3.690
3.760
3.400
3.410
422,000
-0.28(-7.59%)
Jul 03, 2019
3.740
3.800
3.650
3.690
244,300
-0.07(-1.86%)
Jul 02, 2019
3.990
3.990
3.670
3.760
431,484
-0.14(-3.47%)
Jul 01, 2019
3.900
4.100
3.800
3.895
854,528
-0.00(-0.13%)
Jun 28, 2019
3.450
3.930
3.270
3.900
1,717,600
+0.45(+13.04%)
Jun 27, 2019
3.790
3.790
3.280
3.450
1,479,750
-0.40(-10.39%)
Jun 26, 2019
4.060
4.100
3.610
3.850
1,645,746
-0.27(-6.55%)
Jun 25, 2019
5.340
5.340
3.830
4.120
5,484,614
-15.16(-78.63%)
Jun 24, 2019
19.21
20.41
18.35
19.28
248,386
+0.94(+5.13%)
Jun 21, 2019
17.66
18.67
17.34
18.34
135,800
+0.83(+4.74%)
Jun 20, 2019
16.99
17.77
16.99
17.51
140,758
+0.71(+4.23%)
Jun 19, 2019
17.45
17.48
16.54
16.80
79,803
-0.63(-3.61%)
Jun 18, 2019
17.24
18.00
17.13
17.43
158,784
+0.44(+2.59%)
Jun 17, 2019
16.60
17.32
16.60
16.99
135,859
+0.51(+3.09%)
Jun 14, 2019
16.42
16.76
16.01
16.48
105,300
+0.10(+0.61%)
Jun 13, 2019
15.80
16.88
15.47
16.38
110,386
+0.84(+5.41%)
Jun 12, 2019
15.79
16.14
15.31
15.54
148,718
+0.04(+0.26%)
Jun 11, 2019
16.27
16.39
15.22
15.50
115,727
-0.74(-4.56%)
Jun 10, 2019
16.57
17.39
15.55
16.24
156,394
-0.16(-0.98%)
Jun 07, 2019
17.01
17.57
16.21
16.40
93,100
-0.59(-3.47%)
Jun 06, 2019
18.82
18.82
16.84
16.99
72,049
-1.86(-9.87%)
Jun 05, 2019
20.38
20.39
18.60
18.85
114,280
-1.01(-5.09%)
Jun 04, 2019
18.62
19.97
18.62
19.86
69,552
+1.17(+6.26%)
Jun 03, 2019
17.91
18.69
17.60
18.69
76,284
+0.80(+4.47%)
May 31, 2019
17.39
18.37
17.18
17.89
85,900
+0.42(+2.40%)
May 30, 2019
18.08
18.36
17.10
17.47
80,237
-0.73(-4.01%)
May 29, 2019
18.23
18.23
17.52
18.20
37,768
-0.14(-0.76%)
May 28, 2019
18.60
18.69
18.18
18.34
31,938
-0.41(-2.19%)
May 24, 2019
19.30
19.30
18.20
18.75
101,000
-0.36(-1.86%)
May 23, 2019
19.76
19.80
18.29
19.11
61,397
-0.39(-2.03%)
May 22, 2019
19.36
19.69
18.67
19.50
35,198
-0.21(-1.07%)
May 21, 2019
19.49
20.78
19.36
19.71
54,489
+0.32(+1.65%)
May 20, 2019
19.30
19.50
18.84
19.39
40,674
+0.27(+1.41%)
May 17, 2019
21.25
21.47
17.52
19.12
129,400
-2.12(-9.98%)
May 16, 2019
22.57
22.70
21.22
21.24
52,234
-1.27(-5.64%)
May 15, 2019
20.04
22.86
20.03
22.51
103,438
+2.50(+12.49%)
May 14, 2019
19.55
20.01
19.18
20.01
90,206
+0.53(+2.72%)
May 13, 2019
19.38
19.58
18.98
19.48
30,654
-0.10(-0.51%)
May 10, 2019
19.53
19.98
19.40
19.58
52,700
+0.00(+0.00%)
May 09, 2019
19.11
19.82
18.75
19.58
141,587
+0.23(+1.19%)
May 08, 2019
19.61
19.62
19.21
19.35
51,166
-0.25(-1.28%)
May 07, 2019
19.41
19.90
19.41
19.60
59,645
-0.01(-0.05%)
May 06, 2019
19.40
19.87
19.20
19.61
29,253
-0.13(-0.66%)
May 03, 2019
19.42
19.77
19.26
19.74
23,100
+0.51(+2.65%)
May 02, 2019
18.90
19.59
18.77
19.23
31,391
+0.13(+0.68%)
May 01, 2019
19.64
19.64
18.81
19.10
22,051
-0.47(-2.40%)
Apr 30, 2019
19.95
19.97
18.61
19.57
44,729
-0.39(-1.95%)
Apr 29, 2019
20.76
20.92
19.94
19.96
101,050
-0.80(-3.85%)
Apr 26, 2019
20.44
20.85
20.31
20.76
54,900
+0.15(+0.73%)
Apr 25, 2019
20.05
20.63
19.78
20.61
101,311
+0.70(+3.52%)
Apr 24, 2019
19.90
20.33
19.29
19.91
103,166
+0.08(+0.40%)
Apr 23, 2019
20.56
20.99
19.59
19.83
125,380
-0.73(-3.55%)
Apr 22, 2019
19.80
20.74
19.62
20.56
101,845
+0.78(+3.94%)
Apr 18, 2019
22.98
23.15
19.41
19.78
101,100
-2.93(-12.90%)
Apr 17, 2019
25.62
25.82
22.50
22.71
106,048
-2.90(-11.32%)
Apr 16, 2019
25.74
26.68
24.82
25.61
45,780
-0.14(-0.54%)
Apr 15, 2019
26.85
27.89
25.10
25.75
51,159
-1.11(-4.13%)
Apr 12, 2019
26.42
27.78
26.30
26.86
31,500
+0.63(+2.40%)
Apr 11, 2019
24.42
28.25
24.34
26.23
149,483
+1.85(+7.59%)
Apr 10, 2019
24.29
24.47
23.60
24.38
92,728
+0.18(+0.74%)
Apr 09, 2019
23.86
24.33
23.61
24.20
31,402
+0.28(+1.17%)
Apr 08, 2019
23.90
24.18
23.70
23.92
12,693
-0.10(-0.42%)
Apr 05, 2019
24.23
24.36
23.17
24.02
22,100
-0.07(-0.29%)
Apr 04, 2019
24.51
24.66
24.02
24.09
11,082
-0.51(-2.07%)
Apr 03, 2019
24.20
24.70
24.13
24.60
20,066
+0.42(+1.74%)
Apr 02, 2019
24.15
24.28
23.68
24.18
68,938
+0.07(+0.29%)
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.