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
Codiak Biosciences Inc
(NQ:
CDAK
)
0.0570
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 4, 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 (%)
Jun 30, 2022
3.550
3.550
2.830
2.880
405,246
-0.76(-20.88%)
Jun 29, 2022
3.690
3.770
3.544
3.640
28,914
-0.13(-3.45%)
Jun 28, 2022
4.140
4.250
3.690
3.770
67,793
-0.37(-8.94%)
Jun 27, 2022
4.040
4.240
3.800
4.140
150,225
+0.25(+6.43%)
Jun 24, 2022
3.820
4.020
3.320
3.890
1,955,453
+0.08(+2.10%)
Jun 23, 2022
3.190
3.810
3.140
3.810
219,608
+0.62(+19.44%)
Jun 22, 2022
2.850
3.500
2.850
3.190
190,826
+0.27(+9.25%)
Jun 21, 2022
2.960
3.042
2.850
2.920
137,266
+0.09(+3.18%)
Jun 17, 2022
2.860
3.000
2.700
2.830
171,475
+0.07(+2.54%)
Jun 16, 2022
2.920
3.000
2.640
2.760
103,076
-0.12(-4.17%)
Jun 15, 2022
2.880
2.970
2.750
2.880
79,037
+0.09(+3.23%)
Jun 14, 2022
3.020
3.165
2.636
2.790
134,805
-0.22(-7.31%)
Jun 13, 2022
2.810
3.170
2.750
3.010
103,133
+0.12(+4.15%)
Jun 10, 2022
3.380
3.400
2.810
2.890
213,645
-0.58(-16.71%)
Jun 09, 2022
3.260
3.530
3.150
3.470
190,162
+0.21(+6.44%)
Jun 08, 2022
2.970
3.350
2.860
3.260
156,414
+0.32(+10.88%)
Jun 07, 2022
2.210
3.000
2.210
2.940
291,701
+0.70(+31.25%)
Jun 06, 2022
2.650
2.650
2.230
2.240
172,043
-0.31(-12.16%)
Jun 03, 2022
2.490
2.570
2.450
2.550
118,819
+0.06(+2.41%)
Jun 02, 2022
2.490
2.550
2.475
2.490
99,082
-0.01(-0.40%)
Jun 01, 2022
2.910
2.970
2.480
2.500
144,778
-0.29(-10.39%)
May 31, 2022
2.730
2.870
2.680
2.790
137,893
+0.22(+8.56%)
May 27, 2022
2.600
2.640
2.520
2.570
112,959
-0.04(-1.53%)
May 26, 2022
2.750
2.855
2.600
2.610
85,781
-0.08(-2.97%)
May 25, 2022
2.880
2.880
2.600
2.690
69,149
-0.21(-7.24%)
May 24, 2022
2.840
3.100
2.840
2.900
92,677
+0.02(+0.69%)
May 23, 2022
3.210
3.640
2.850
2.880
108,839
-0.31(-9.72%)
May 20, 2022
3.450
3.480
3.110
3.190
102,915
-0.20(-5.90%)
May 19, 2022
2.870
3.696
2.850
3.390
219,390
+0.48(+16.49%)
May 18, 2022
2.790
2.990
2.710
2.910
66,870
+0.12(+4.30%)
May 17, 2022
2.730
2.840
2.590
2.790
116,160
+0.14(+5.28%)
May 16, 2022
2.550
2.900
2.510
2.650
91,329
+0.06(+2.32%)
May 13, 2022
2.840
2.980
2.550
2.590
185,686
-0.09(-3.36%)
May 12, 2022
2.610
2.880
2.610
2.680
117,462
+0.17(+6.77%)
May 11, 2022
2.910
2.979
2.500
2.510
83,631
-0.42(-14.33%)
May 10, 2022
2.570
3.070
2.560
2.930
109,408
+0.41(+16.27%)
May 09, 2022
2.860
2.860
2.500
2.520
134,396
-0.37(-12.80%)
May 06, 2022
3.040
3.130
2.820
2.890
47,188
-0.20(-6.47%)
May 05, 2022
3.310
3.380
3.060
3.090
53,012
-0.31(-9.12%)
May 04, 2022
3.310
3.510
3.017
3.400
60,662
+0.09(+2.72%)
May 03, 2022
3.250
3.470
3.110
3.310
119,259
+0.05(+1.53%)
May 02, 2022
2.920
3.383
2.920
3.260
132,706
+0.30(+10.14%)
Apr 29, 2022
3.150
3.300
2.920
2.960
122,971
-0.25(-7.79%)
Apr 28, 2022
3.190
3.265
2.900
3.210
143,652
+0.04(+1.26%)
Apr 27, 2022
3.310
3.370
3.160
3.170
73,343
-0.14(-4.23%)
Apr 26, 2022
3.670
3.690
3.300
3.310
100,190
-0.40(-10.78%)
Apr 25, 2022
3.430
3.869
3.350
3.710
127,784
+0.29(+8.48%)
Apr 22, 2022
3.510
3.540
3.270
3.420
222,168
-0.14(-3.93%)
Apr 21, 2022
4.000
4.167
3.550
3.560
264,837
-0.32(-8.25%)
Apr 20, 2022
3.900
3.980
3.605
3.880
181,892
+0.06(+1.57%)
Apr 19, 2022
3.860
4.000
3.680
3.820
201,140
-0.04(-1.04%)
Apr 18, 2022
4.030
4.030
3.610
3.860
164,436
-0.20(-4.93%)
Apr 14, 2022
4.380
4.429
3.920
4.060
228,178
-0.35(-7.94%)
Apr 13, 2022
5.130
5.130
4.313
4.410
309,577
-0.62(-12.33%)
Apr 12, 2022
5.830
5.830
4.950
5.030
180,547
-0.77(-13.28%)
Apr 11, 2022
5.620
5.880
5.510
5.800
101,923
+0.08(+1.40%)
Apr 08, 2022
5.940
5.990
5.530
5.720
226,224
-0.18(-3.05%)
Apr 07, 2022
6.050
6.260
5.800
5.900
66,192
-0.25(-4.07%)
Apr 06, 2022
6.350
6.350
5.790
6.150
112,423
-0.38(-5.82%)
Apr 05, 2022
6.930
6.980
6.420
6.530
59,517
-0.43(-6.18%)
Apr 04, 2022
6.790
7.150
6.640
6.960
81,817
+0.12(+1.75%)
Apr 01, 2022
6.210
6.979
6.210
6.840
137,007
+0.57(+9.09%)
Mar 31, 2022
6.370
6.390
6.111
6.270
68,920
-0.07(-1.10%)
Mar 30, 2022
6.100
6.875
6.100
6.340
123,243
+0.09(+1.44%)
Mar 29, 2022
5.680
6.420
5.680
6.250
121,409
+0.68(+12.21%)
Mar 28, 2022
5.720
5.720
5.240
5.570
101,577
-0.14(-2.45%)
Mar 25, 2022
6.120
6.120
5.690
5.710
75,109
-0.40(-6.55%)
Mar 24, 2022
6.610
6.690
6.030
6.110
113,030
-0.40(-6.14%)
Mar 23, 2022
6.400
6.800
6.260
6.510
97,480
+0.10(+1.56%)
Mar 22, 2022
6.360
6.470
6.300
6.410
76,298
+0.11(+1.75%)
Mar 21, 2022
6.610
6.730
5.855
6.300
204,775
-0.22(-3.37%)
Mar 18, 2022
6.090
6.680
6.090
6.520
278,405
+0.66(+11.26%)
Mar 17, 2022
5.220
5.910
5.220
5.860
138,734
+0.64(+12.26%)
Mar 16, 2022
4.970
5.240
4.900
5.220
114,650
+0.35(+7.19%)
Mar 15, 2022
4.790
4.960
4.610
4.870
87,469
+0.16(+3.40%)
Mar 14, 2022
4.640
5.085
4.600
4.710
154,781
+0.20(+4.43%)
Mar 11, 2022
4.590
4.800
4.260
4.510
145,691
+0.13(+2.97%)
Mar 10, 2022
4.610
4.610
4.260
4.380
104,649
-0.30(-6.41%)
Mar 09, 2022
4.470
4.810
4.470
4.680
83,500
+0.34(+7.83%)
Mar 08, 2022
4.340
4.600
4.115
4.340
70,686
+0.04(+0.93%)
Mar 07, 2022
4.340
4.420
4.130
4.300
115,780
-0.03(-0.69%)
Mar 04, 2022
4.380
4.598
4.260
4.330
81,092
-0.15(-3.35%)
Mar 03, 2022
4.890
4.890
4.315
4.480
95,525
-0.33(-6.86%)
Mar 02, 2022
4.980
4.980
4.504
4.810
188,877
-0.18(-3.61%)
Mar 01, 2022
4.690
5.150
4.690
4.990
201,360
+0.27(+5.72%)
Feb 28, 2022
5.000
5.082
4.640
4.720
176,036
-0.30(-5.98%)
Feb 25, 2022
4.350
5.210
4.620
5.020
291,928
+0.60(+13.57%)
Feb 24, 2022
4.440
4.750
4.200
4.420
414,425
-0.21(-4.54%)
Feb 23, 2022
4.910
5.100
4.610
4.630
114,430
-0.21(-4.34%)
Feb 22, 2022
4.620
5.110
4.440
4.840
155,964
+0.13(+2.76%)
Feb 18, 2022
4.710
0
-0.25(-5.04%)
Feb 17, 2022
5.090
5.140
4.845
4.960
166,375
-0.25(-4.80%)
Feb 16, 2022
5.080
5.250
4.920
5.210
144,920
+0.07(+1.36%)
Feb 15, 2022
4.940
5.170
4.815
5.140
196,166
+0.33(+6.86%)
Feb 14, 2022
5.060
5.150
4.750
4.810
362,081
-0.32(-6.24%)
Feb 11, 2022
5.390
5.562
5.000
5.130
1,730,158
+0.19(+3.85%)
Feb 10, 2022
5.210
5.300
4.870
4.940
169,033
-0.40(-7.49%)
Feb 09, 2022
5.220
5.390
5.145
5.340
91,067
+0.26(+5.12%)
Feb 08, 2022
5.100
5.140
4.800
5.080
157,745
+0.07(+1.40%)
Feb 07, 2022
5.240
5.650
4.900
5.010
248,119
-0.17(-3.28%)
Feb 04, 2022
5.090
5.295
4.800
5.180
120,201
+0.20(+4.02%)
Feb 03, 2022
5.360
4.950
4.980
225,375
-0.52(-9.45%)
Feb 02, 2022
6.360
6.640
5.480
5.500
131,557
-0.78(-12.42%)
Feb 01, 2022
6.640
6.680
5.988
6.280
237,871
-0.34(-5.14%)
Jan 31, 2022
5.680
6.620
224,154
+1.02(+18.21%)
Jan 28, 2022
5.910
5.930
5.206
5.600
206,037
-0.36(-6.04%)
Jan 27, 2022
6.410
6.410
5.830
5.960
156,315
-0.33(-5.25%)
Jan 26, 2022
6.910
6.948
6.220
6.290
69,853
-0.41(-6.12%)
Jan 25, 2022
7.050
7.375
6.540
6.700
117,715
-0.66(-8.97%)
Jan 24, 2022
6.550
7.440
6.510
7.360
159,813
+0.59(+8.71%)
Jan 21, 2022
6.610
7.020
6.300
6.770
137,666
-0.14(-2.03%)
Jan 20, 2022
7.380
7.580
6.860
6.910
142,840
-0.30(-4.16%)
Jan 19, 2022
7.500
7.729
7.070
7.210
126,785
-0.20(-2.70%)
Jan 18, 2022
8.870
8.880
7.120
7.410
234,044
-1.72(-18.84%)
Jan 14, 2022
9.130
0
+0.78(+9.34%)
Jan 13, 2022
9.270
9.270
8.140
8.350
201,876
-0.67(-7.43%)
Jan 12, 2022
10.07
10.14
9.000
9.020
116,452
-0.99(-9.89%)
Jan 11, 2022
10.25
10.79
9.560
10.01
190,295
-0.26(-2.53%)
Jan 10, 2022
9.920
10.36
9.390
10.27
188,661
+0.18(+1.78%)
Jan 07, 2022
10.10
10.22
9.500
10.09
59,397
-0.05(-0.49%)
Jan 06, 2022
11.11
11.11
9.870
10.14
104,557
-0.88(-7.99%)
Jan 05, 2022
12.00
12.44
11.00
11.02
45,385
-1.00(-8.32%)
Jan 04, 2022
13.10
13.48
11.61
12.02
79,960
-0.93(-7.18%)
Jan 03, 2022
11.18
13.01
10.50
12.95
102,375
+1.81(+16.25%)
Dec 31, 2021
11.61
11.74
11.00
11.14
202,549
+0.14(+1.27%)
Dec 30, 2021
9.980
11.35
9.950
11.00
195,368
+1.00(+10.00%)
Dec 29, 2021
10.33
10.80
9.670
10.00
121,039
-0.47(-4.49%)
Dec 28, 2021
11.05
11.17
10.46
10.47
58,165
-0.76(-6.77%)
Dec 27, 2021
11.96
12.01
11.06
11.23
62,838
-0.79(-6.57%)
Dec 23, 2021
12.18
12.83
12.02
12.02
50,835
-0.28(-2.28%)
Dec 22, 2021
12.14
12.64
11.94
12.30
66,907
+0.16(+1.32%)
Dec 21, 2021
12.52
12.77
11.91
12.14
37,466
-0.31(-2.49%)
Dec 20, 2021
12.45
13.93
12.00
12.45
47,905
-0.94(-7.02%)
Dec 17, 2021
13.12
13.95
12.14
13.39
212,613
+0.07(+0.53%)
Dec 16, 2021
12.81
13.54
12.02
13.32
47,700
+0.62(+4.88%)
Dec 15, 2021
12.01
13.38
11.71
12.70
70,168
+0.61(+5.05%)
Dec 14, 2021
12.73
13.06
11.90
12.09
39,860
-0.69(-5.40%)
Dec 13, 2021
12.90
13.23
12.35
12.78
34,137
-0.33(-2.52%)
Dec 10, 2021
13.20
13.89
13.02
13.11
33,742
-0.09(-0.68%)
Dec 09, 2021
14.23
14.75
13.11
13.20
28,846
-1.18(-8.21%)
Dec 08, 2021
13.88
15.08
13.88
14.38
25,204
+0.43(+3.08%)
Dec 07, 2021
12.96
14.08
12.96
13.95
49,552
+1.35(+10.71%)
Dec 06, 2021
12.38
13.15
11.92
12.60
44,502
+0.40(+3.28%)
Dec 03, 2021
13.14
13.25
11.83
12.20
49,207
-0.84(-6.44%)
Dec 02, 2021
12.93
13.47
12.08
13.04
48,869
+0.57(+4.57%)
Dec 01, 2021
12.91
13.55
12.25
12.47
53,830
-0.28(-2.20%)
Nov 30, 2021
13.04
13.04
12.43
12.75
45,705
+0.22(+1.76%)
Nov 29, 2021
13.80
13.80
12.38
12.53
42,059
-0.76(-5.72%)
Nov 26, 2021
13.81
14.14
13.04
13.29
23,870
-1.04(-7.26%)
Nov 24, 2021
13.50
14.34
13.03
14.33
22,136
+0.62(+4.52%)
Nov 23, 2021
13.33
14.09
12.87
13.71
61,510
+0.38(+2.85%)
Nov 22, 2021
14.00
14.30
13.31
13.33
32,068
-0.61(-4.38%)
Nov 19, 2021
13.91
14.32
13.65
13.94
26,778
+0.09(+0.65%)
Nov 18, 2021
14.38
13.87
13.72
13.85
41,326
-0.63(-4.35%)
Nov 17, 2021
14.19
15.12
13.81
14.48
63,340
+0.20(+1.40%)
Nov 16, 2021
15.05
15.16
13.54
14.28
156,497
-0.51(-3.45%)
Nov 15, 2021
14.65
14.95
14.24
14.79
37,066
+0.31(+2.14%)
Nov 12, 2021
14.64
14.89
14.20
14.48
31,989
-0.21(-1.43%)
Nov 11, 2021
14.66
15.04
14.24
14.69
31,044
+0.33(+2.30%)
Nov 10, 2021
14.91
14.36
20,218
-0.51(-3.43%)
Nov 09, 2021
15.46
15.79
14.54
14.87
40,536
-0.81(-5.17%)
Nov 08, 2021
16.82
16.99
15.31
15.68
53,652
-1.10(-6.56%)
Nov 05, 2021
14.95
17.15
14.95
16.78
101,800
+1.81(+12.09%)
Nov 04, 2021
15.49
16.16
14.95
14.97
37,687
-0.72(-4.59%)
Nov 03, 2021
15.22
16.03
15.18
15.69
39,288
+0.47(+3.09%)
Nov 02, 2021
15.63
15.88
14.84
15.22
42,916
+0.07(+0.46%)
Nov 01, 2021
14.45
15.73
14.41
15.15
49,970
+0.74(+5.14%)
Oct 29, 2021
13.92
15.34
13.92
14.41
30,580
+0.51(+3.67%)
Oct 28, 2021
14.00
14.90
13.61
13.90
43,728
+0.01(+0.07%)
Oct 27, 2021
15.09
15.60
13.89
13.89
29,916
-1.32(-8.68%)
Oct 26, 2021
14.86
15.21
55,354
+0.49(+3.33%)
Oct 25, 2021
14.51
15.04
13.88
14.72
39,636
+0.19(+1.31%)
Oct 22, 2021
15.05
15.11
14.33
14.53
26,947
-0.55(-3.65%)
Oct 21, 2021
14.80
15.59
14.78
15.08
22,769
+0.30(+2.03%)
Oct 20, 2021
13.88
15.04
13.65
14.78
42,252
+0.81(+5.80%)
Oct 19, 2021
14.00
14.40
13.35
13.97
83,809
+0.00(+0.00%)
Oct 18, 2021
14.85
15.11
13.65
13.97
57,862
-0.85(-5.74%)
Oct 15, 2021
15.12
15.12
14.47
14.82
39,681
-0.04(-0.27%)
Oct 14, 2021
15.25
15.61
14.71
14.86
27,521
-0.15(-1.00%)
Oct 13, 2021
14.87
15.28
14.60
15.01
24,050
+0.13(+0.87%)
Oct 12, 2021
15.40
15.53
14.48
14.88
34,639
-0.50(-3.25%)
Oct 11, 2021
14.16
15.83
14.16
15.38
52,450
+1.13(+7.93%)
Oct 08, 2021
15.65
16.14
13.92
14.25
193,225
-1.51(-9.58%)
Oct 07, 2021
15.66
16.20
15.57
15.76
42,245
+0.28(+1.81%)
Oct 06, 2021
15.19
15.76
15.05
15.48
18,270
+0.11(+0.72%)
Oct 05, 2021
15.50
15.79
15.11
15.37
52,807
+0.00(+0.00%)
Oct 04, 2021
16.55
16.60
15.33
15.37
98,347
-1.17(-7.07%)
Oct 01, 2021
16.28
16.60
15.79
16.54
45,989
+0.21(+1.29%)
Sep 30, 2021
16.16
16.80
16.15
16.33
36,203
+0.19(+1.18%)
Sep 29, 2021
17.00
17.00
16.00
16.14
54,047
-0.86(-5.06%)
Sep 28, 2021
17.12
17.30
16.50
17.00
63,590
-0.11(-0.64%)
Sep 27, 2021
17.28
17.61
16.77
17.11
63,306
-0.09(-0.52%)
Sep 24, 2021
18.76
18.85
17.00
17.20
78,037
-1.65(-8.75%)
Sep 23, 2021
18.30
19.34
17.89
18.85
52,166
+0.80(+4.43%)
Sep 22, 2021
18.95
19.29
17.55
18.05
67,196
-0.84(-4.45%)
Sep 21, 2021
19.06
19.61
18.50
18.89
77,547
-0.19(-1.00%)
Sep 20, 2021
19.05
19.56
17.83
19.08
110,205
-0.03(-0.16%)
Sep 17, 2021
19.32
19.99
18.81
19.11
257,477
-0.03(-0.16%)
Sep 16, 2021
17.98
19.18
17.70
19.14
66,410
+1.11(+6.16%)
Sep 15, 2021
17.40
18.58
17.40
18.03
46,894
+0.57(+3.26%)
Sep 14, 2021
16.85
18.19
16.61
17.46
97,535
+0.59(+3.50%)
Sep 13, 2021
16.68
17.12
16.22
16.87
70,369
+0.21(+1.26%)
Sep 10, 2021
17.05
17.34
16.66
16.66
60,531
-0.14(-0.83%)
Sep 09, 2021
17.09
17.28
16.72
16.80
55,642
-0.16(-0.94%)
Sep 08, 2021
17.06
17.45
16.62
16.96
46,133
-0.21(-1.22%)
Sep 07, 2021
16.91
17.86
16.91
17.17
76,144
+0.27(+1.60%)
Sep 03, 2021
17.62
17.94
16.41
16.90
58,209
-0.84(-4.74%)
Sep 02, 2021
17.59
18.15
17.06
17.74
38,391
+0.19(+1.08%)
Sep 01, 2021
17.33
17.55
17.00
17.55
37,814
+0.35(+2.03%)
Aug 31, 2021
16.80
17.34
16.68
17.20
37,616
+0.40(+2.38%)
Aug 30, 2021
17.24
17.68
16.72
16.80
53,553
-0.44(-2.55%)
Aug 27, 2021
16.69
17.80
16.65
17.24
42,935
+0.56(+3.36%)
Aug 26, 2021
16.93
17.32
16.60
16.68
31,110
-0.25(-1.48%)
Aug 25, 2021
17.35
17.45
16.82
16.93
84,978
-0.36(-2.08%)
Aug 24, 2021
17.72
17.98
17.02
17.29
81,353
-0.50(-2.81%)
Aug 23, 2021
18.34
18.51
17.68
17.79
77,564
-0.51(-2.79%)
Aug 20, 2021
19.17
19.17
17.56
18.30
95,251
-1.02(-5.28%)
Aug 19, 2021
19.79
19.96
18.74
19.32
48,252
-0.55(-2.77%)
Aug 18, 2021
19.31
20.47
19.10
19.87
66,779
+0.61(+3.17%)
Aug 17, 2021
19.33
19.50
18.68
19.26
52,934
-0.39(-1.98%)
Aug 16, 2021
19.98
20.71
19.16
19.65
124,981
-0.46(-2.29%)
Aug 13, 2021
20.54
20.54
19.55
20.11
79,337
-0.49(-2.38%)
Aug 12, 2021
20.25
21.15
20.00
20.60
90,176
+0.32(+1.58%)
Aug 11, 2021
20.55
20.63
19.50
20.28
139,450
-0.35(-1.70%)
Aug 10, 2021
22.88
22.88
20.46
20.63
281,561
-2.25(-9.83%)
Aug 09, 2021
21.88
22.95
20.72
22.88
97,259
+1.26(+5.83%)
Aug 06, 2021
19.12
22.93
18.68
21.62
129,670
+2.56(+13.43%)
Aug 05, 2021
18.04
19.49
18.01
19.06
37,059
+1.06(+5.89%)
Aug 04, 2021
17.73
18.19
17.73
18.00
26,105
+0.19(+1.07%)
Aug 03, 2021
17.87
18.05
17.21
17.81
23,905
+0.06(+0.34%)
Aug 02, 2021
17.51
18.20
17.23
17.75
36,261
+0.45(+2.60%)
Jul 30, 2021
17.71
17.91
17.01
17.30
91,358
-0.48(-2.70%)
Jul 29, 2021
18.18
18.40
17.20
17.78
43,482
-0.21(-1.17%)
Jul 28, 2021
16.48
18.13
16.41
17.99
95,214
+1.63(+9.96%)
Jul 27, 2021
16.30
16.70
15.72
16.36
49,199
-0.07(-0.43%)
Jul 26, 2021
16.77
17.06
15.90
16.43
75,772
-0.26(-1.56%)
Jul 23, 2021
16.36
16.96
15.90
16.69
48,120
+0.26(+1.58%)
Jul 22, 2021
17.50
17.50
16.22
16.43
46,631
-1.14(-6.49%)
Jul 21, 2021
16.92
17.70
16.70
17.57
48,198
+0.92(+5.53%)
Jul 20, 2021
16.12
16.80
15.97
16.65
64,645
+0.67(+4.19%)
Jul 19, 2021
15.76
16.10
15.52
15.98
99,460
+0.00(+0.00%)
Jul 16, 2021
15.69
16.44
15.60
15.98
56,702
+0.40(+2.57%)
Jul 15, 2021
16.50
16.50
15.25
15.58
135,832
-1.06(-6.37%)
Jul 14, 2021
16.93
17.39
16.60
16.64
227,694
-0.15(-0.89%)
Jul 13, 2021
17.94
18.03
16.69
16.79
78,995
-1.26(-6.98%)
Jul 12, 2021
18.25
18.97
17.77
18.05
99,120
-0.01(-0.06%)
Jul 09, 2021
17.89
18.12
17.50
18.06
49,625
+0.20(+1.12%)
Jul 08, 2021
17.70
18.86
17.11
17.86
99,751
+0.12(+0.68%)
Jul 07, 2021
18.67
18.72
17.40
17.74
73,576
-0.67(-3.64%)
Jul 06, 2021
18.37
18.59
18.08
18.41
87,752
+0.28(+1.54%)
Jul 02, 2021
18.25
18.42
17.57
18.13
126,323
-0.30(-1.63%)
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.