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
Aurinia Pharm Ord
(NQ:
AUPH
)
5.290
+0.080 (+1.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 (%)
Apr 30, 2015
4.010
4.020
3.780
3.820
41,320
-0.10(-2.55%)
Apr 29, 2015
4.110
4.110
3.850
3.920
44,084
-0.14(-3.42%)
Apr 28, 2015
3.860
4.198
3.840
4.059
104,975
+0.28(+7.38%)
Apr 27, 2015
3.860
3.870
3.660
3.780
49,278
-0.01(-0.26%)
Apr 24, 2015
4.060
4.130
3.780
3.790
37,644
-0.21(-5.25%)
Apr 23, 2015
3.770
4.035
3.770
4.000
28,395
+0.15(+3.84%)
Apr 22, 2015
3.860
3.900
3.710
3.852
18,890
+0.05(+1.37%)
Apr 21, 2015
3.930
3.980
3.670
3.800
52,056
-0.19(-4.76%)
Apr 20, 2015
4.140
4.140
3.750
3.990
41,753
-0.09(-2.11%)
Apr 17, 2015
4.170
4.250
4.050
4.076
33,332
-0.09(-2.26%)
Apr 16, 2015
4.140
4.200
4.100
4.170
32,864
+0.09(+2.09%)
Apr 15, 2015
3.990
4.170
3.950
4.085
55,994
+0.04(+1.10%)
Apr 14, 2015
4.110
4.212
4.040
4.040
27,079
-0.08(-1.94%)
Apr 13, 2015
4.140
4.246
4.010
4.120
47,186
-0.05(-1.20%)
Apr 10, 2015
4.350
4.350
4.160
4.170
13,766
-0.06(-1.42%)
Apr 09, 2015
3.970
4.240
3.870
4.230
53,925
+0.40(+10.44%)
Apr 08, 2015
4.240
4.260
3.670
3.830
184,213
-0.34(-8.15%)
Apr 07, 2015
4.220
4.450
4.100
4.170
99,490
-0.02(-0.48%)
Apr 06, 2015
4.480
4.520
4.110
4.190
63,497
-0.23(-5.20%)
Apr 02, 2015
4.320
4.420
4.420
4.420
32,500
+0.15(+3.51%)
Apr 01, 2015
4.300
4.490
4.260
4.270
34,450
-0.09(-2.06%)
Mar 31, 2015
4.570
4.630
4.260
4.360
40,856
-0.11(-2.46%)
Mar 30, 2015
4.670
4.730
4.410
4.470
72,645
-0.03(-0.67%)
Mar 27, 2015
4.490
4.600
4.360
4.500
70,206
+0.05(+1.12%)
Mar 26, 2015
4.600
4.800
4.260
4.450
114,701
-0.15(-3.26%)
Mar 25, 2015
4.970
5.190
4.600
4.600
87,894
-0.30(-6.12%)
Mar 24, 2015
5.360
5.360
4.860
4.900
123,649
-0.40(-7.55%)
Mar 23, 2015
5.250
5.480
5.250
5.300
73,827
+0.05(+0.95%)
Mar 20, 2015
5.340
5.650
5.130
5.250
271,142
+0.01(+0.19%)
Mar 19, 2015
4.880
5.310
4.750
5.240
1,311,020
+0.44(+9.17%)
Mar 18, 2015
4.940
4.970
4.700
4.800
132,922
+0.05(+1.05%)
Mar 17, 2015
5.100
5.185
4.700
4.750
180,592
+0.10(+2.15%)
Mar 16, 2015
4.500
4.840
4.500
4.650
59,191
+0.17(+3.79%)
Mar 13, 2015
4.400
4.490
4.350
4.480
12,589
+0.12(+2.75%)
Mar 12, 2015
4.450
4.450
4.350
4.360
6,019
-0.12(-2.68%)
Mar 11, 2015
4.420
4.490
4.350
4.480
36,884
+0.17(+3.94%)
Mar 10, 2015
4.390
4.430
4.110
4.310
82,539
-0.07(-1.60%)
Mar 09, 2015
4.270
4.420
4.250
4.380
30,867
-0.01(-0.23%)
Mar 06, 2015
4.460
4.540
4.273
4.390
14,729
-0.12(-2.66%)
Mar 05, 2015
4.472
4.610
4.350
4.510
30,365
+0.00(+0.00%)
Mar 04, 2015
4.680
4.730
4.400
4.510
38,752
-0.01(-0.22%)
Mar 03, 2015
4.850
4.850
4.520
4.520
51,118
-0.19(-4.03%)
Mar 02, 2015
4.710
4.960
4.550
4.710
53,283
+0.01(+0.21%)
Feb 27, 2015
4.110
4.860
3.900
4.700
180,593
+0.61(+14.91%)
Feb 26, 2015
3.680
4.140
3.560
4.090
131,163
+0.50(+13.93%)
Feb 25, 2015
3.680
3.680
3.554
3.590
25,916
+0.01(+0.28%)
Feb 24, 2015
3.700
3.700
3.500
3.580
59,267
-0.06(-1.65%)
Feb 23, 2015
3.900
3.900
3.600
3.640
36,538
-0.20(-5.21%)
Feb 20, 2015
3.530
3.840
3.450
3.840
84,043
+0.26(+7.41%)
Feb 19, 2015
3.560
3.640
3.500
3.575
21,983
+0.08(+2.14%)
Feb 18, 2015
3.500
3.600
3.490
3.500
35,975
+0.02(+0.57%)
Feb 17, 2015
3.600
3.600
3.460
3.480
15,615
+0.02(+0.58%)
Feb 13, 2015
3.530
3.460
3.460
3.460
18,500
+0.01(+0.29%)
Feb 12, 2015
3.540
3.580
3.417
3.450
18,183
+0.05(+1.47%)
Feb 11, 2015
3.520
3.535
3.390
3.400
11,997
-0.06(-1.73%)
Feb 10, 2015
3.550
3.560
3.410
3.460
9,635
+0.02(+0.58%)
Feb 09, 2015
3.580
3.600
3.350
3.440
9,133
-0.06(-1.71%)
Feb 06, 2015
3.460
3.570
3.450
3.500
3,985
+0.00(+0.00%)
Feb 05, 2015
3.510
3.630
3.459
3.500
15,672
+0.15(+4.47%)
Feb 04, 2015
3.610
3.680
3.350
3.350
31,254
-0.04(-1.18%)
Feb 03, 2015
3.400
3.420
3.319
3.390
27,136
-0.07(-1.99%)
Feb 02, 2015
3.500
3.500
3.030
3.459
32,623
+0.11(+3.25%)
Jan 30, 2015
3.450
3.450
3.080
3.350
28,158
-0.07(-2.05%)
Jan 29, 2015
3.490
3.530
3.350
3.420
28,265
+0.03(+0.88%)
Jan 28, 2015
3.660
3.660
3.390
3.390
9,587
-0.22(-6.09%)
Jan 27, 2015
3.630
3.660
3.500
3.610
10,839
+0.06(+1.69%)
Jan 26, 2015
3.620
3.700
3.540
3.550
35,001
+0.01(+0.28%)
Jan 23, 2015
3.610
3.740
3.500
3.540
31,234
-0.02(-0.56%)
Jan 22, 2015
3.510
3.740
3.460
3.560
38,827
+0.10(+2.89%)
Jan 21, 2015
3.690
3.700
3.440
3.460
45,503
-0.13(-3.62%)
Jan 20, 2015
3.760
3.760
3.500
3.590
32,653
-0.10(-2.71%)
Jan 16, 2015
3.610
3.700
3.560
3.690
19,680
+0.07(+2.07%)
Jan 15, 2015
3.740
3.750
3.550
3.615
22,167
+0.01(+0.14%)
Jan 14, 2015
3.790
3.790
3.530
3.610
16,658
-0.15(-3.89%)
Jan 13, 2015
3.700
3.789
3.630
3.756
8,825
+0.13(+3.47%)
Jan 12, 2015
3.800
3.800
3.620
3.630
30,360
+0.01(+0.24%)
Jan 09, 2015
3.750
3.750
3.570
3.621
20,293
-0.09(-2.55%)
Jan 08, 2015
3.750
3.750
3.560
3.716
14,863
+0.22(+6.17%)
Jan 07, 2015
3.690
3.852
3.420
3.500
29,968
-0.01(-0.28%)
Jan 06, 2015
3.800
3.860
3.510
3.510
52,783
-0.16(-4.31%)
Jan 05, 2015
3.920
3.920
3.600
3.668
32,587
-0.07(-1.76%)
Jan 02, 2015
3.960
3.960
3.570
3.734
15,700
+0.09(+2.58%)
Dec 31, 2014
3.820
3.640
3.640
3.640
4,600
+0.08(+2.25%)
Dec 30, 2014
3.880
3.880
3.500
3.560
13,177
-0.20(-5.32%)
Dec 29, 2014
3.760
3.890
3.670
3.760
12,326
+0.11(+3.01%)
Dec 26, 2014
3.960
3.960
3.610
3.650
2,920
-0.09(-2.41%)
Dec 24, 2014
3.800
3.740
3.740
3.740
7,400
+0.08(+2.19%)
Dec 23, 2014
3.940
3.940
3.650
3.660
5,781
-0.07(-1.88%)
Dec 22, 2014
3.690
3.750
3.630
3.730
17,126
+0.14(+3.90%)
Dec 19, 2014
3.500
3.590
3.499
3.590
14,477
+0.08(+2.28%)
Dec 18, 2014
3.660
3.660
3.510
3.510
5,864
-0.14(-3.84%)
Dec 17, 2014
3.750
3.800
3.600
3.650
7,653
-0.08(-2.14%)
Dec 16, 2014
3.850
3.890
3.650
3.730
5,682
+0.00(+0.00%)
Dec 15, 2014
3.920
3.920
3.660
3.730
6,720
-0.01(-0.27%)
Dec 12, 2014
3.720
3.860
3.720
3.740
6,824
+0.02(+0.54%)
Dec 11, 2014
3.980
3.980
3.720
3.720
9,215
-0.08(-2.11%)
Dec 10, 2014
3.930
3.930
3.750
3.800
7,090
+0.07(+1.88%)
Dec 09, 2014
3.800
3.810
3.720
3.730
8,165
-0.04(-1.06%)
Dec 08, 2014
3.820
4.050
3.740
3.770
28,033
-0.05(-1.31%)
Dec 05, 2014
3.870
3.950
3.720
3.820
30,536
-0.03(-0.78%)
Dec 04, 2014
4.200
4.200
3.720
3.850
26,070
-0.05(-1.28%)
Dec 03, 2014
4.090
4.090
3.770
3.900
33,739
+0.00(+0.00%)
Dec 02, 2014
4.280
4.320
3.850
3.900
29,505
+0.03(+0.78%)
Dec 01, 2014
5.390
5.390
3.810
3.870
48,751
-0.18(-4.44%)
Nov 28, 2014
4.100
4.100
3.800
4.050
16,716
+0.16(+4.11%)
Nov 26, 2014
4.050
3.890
3.890
3.890
88,600
+0.08(+2.10%)
Nov 25, 2014
3.610
4.150
3.500
3.810
77,458
+0.33(+9.48%)
Nov 24, 2014
3.850
3.900
3.320
3.480
15,922
+0.04(+1.30%)
Nov 21, 2014
4.280
4.350
3.200
3.435
20,251
+0.09(+2.55%)
Nov 20, 2014
3.400
3.450
3.300
3.350
10,605
+0.05(+1.52%)
Nov 19, 2014
3.520
3.600
3.250
3.300
2,040
+0.00(+0.00%)
Nov 18, 2014
3.500
3.500
3.300
3.300
590
-0.20(-5.71%)
Nov 17, 2014
3.500
3.550
3.500
3.500
675
+0.03(+0.86%)
Nov 14, 2014
3.470
3.470
3.470
3.470
608
-0.04(-1.14%)
Nov 13, 2014
3.510
3.510
3.510
3.510
187
+0.01(+0.29%)
Nov 12, 2014
3.700
3.700
3.500
3.500
6,227
-0.10(-2.78%)
Nov 11, 2014
3.410
3.720
3.380
3.600
13,864
+0.10(+2.86%)
Nov 10, 2014
3.580
3.580
3.236
3.500
7,193
-0.17(-4.63%)
Nov 06, 2014
3.470
3.670
3.670
3.670
600
-0.13(-3.42%)
Nov 05, 2014
3.810
3.810
3.800
3.800
18,900
+0.20(+5.56%)
Nov 04, 2014
3.600
3.600
3.600
3.600
257
-0.19(-5.01%)
Nov 03, 2014
3.500
3.790
3.500
3.790
5,442
+0.19(+5.28%)
Oct 31, 2014
2.910
3.680
2.910
3.600
2,650
-0.02(-0.69%)
Oct 30, 2014
3.965
3.965
3.490
3.625
2,919
-0.38(-9.38%)
Oct 29, 2014
3.600
4.010
3.500
4.000
42,615
+0.50(+14.29%)
Oct 28, 2014
3.160
3.510
3.160
3.500
4,188
+0.10(+2.94%)
Oct 27, 2014
3.430
2.920
2.920
3.400
51,510
+0.48(+16.44%)
Oct 24, 2014
3.070
3.350
2.780
2.920
35,737
-0.15(-4.89%)
Oct 23, 2014
3.250
3.250
3.070
3.070
14,417
-0.03(-0.97%)
Oct 22, 2014
3.100
3.100
3.100
3.100
300
+0.05(+1.64%)
Oct 21, 2014
3.400
3.400
3.000
3.050
18,300
-0.29(-8.68%)
Oct 20, 2014
3.320
3.340
3.320
3.340
2,000
+0.00(+0.00%)
Oct 17, 2014
3.290
3.340
3.290
3.340
200
-0.18(-5.11%)
Oct 16, 2014
3.520
3.520
3.520
3.520
100
+0.58(+19.73%)
Oct 15, 2014
2.350
2.950
1.410
2.940
1,973
+0.05(+1.73%)
Oct 14, 2014
2.940
3.960
2.350
2.890
2,240
-0.22(-7.07%)
Oct 07, 2014
3.110
3.110
3.110
3.110
300
-0.22(-6.61%)
Oct 03, 2014
3.320
3.330
3.330
3.330
700
+0.13(+4.06%)
Sep 30, 2014
3.200
3.200
3.200
3.200
500
-0.20(-5.88%)
Sep 26, 2014
3.400
3.400
3.400
3.400
100
+0.10(+3.03%)
Sep 25, 2014
3.300
3.300
3.300
3.300
200
-0.15(-4.35%)
Sep 23, 2014
3.450
3.450
3.450
3.450
100
-0.05(-1.43%)
Sep 19, 2014
3.240
3.500
3.500
3.500
700
+0.10(+2.94%)
Sep 18, 2014
3.410
3.410
3.400
3.400
2,100
+0.00(+0.00%)
Sep 17, 2014
3.420
3.420
3.400
3.400
2,000
-0.10(-2.86%)
Sep 16, 2014
3.500
3.500
3.500
3.500
200
-0.10(-2.78%)
Sep 12, 2014
3.550
3.600
3.600
3.600
1,700
+0.05(+1.41%)
Sep 11, 2014
4.240
4.240
3.520
3.550
400
-0.29(-7.55%)
Sep 10, 2014
3.680
3.840
3.680
3.840
1,500
+0.11(+2.95%)
Sep 04, 2014
4.000
3.730
3.730
3.730
1,200
-0.27(-6.75%)
Sep 03, 2014
4.000
4.000
4.000
4.000
5,500
+0.10(+2.56%)
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.