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
Arcturus Therapeutics Holdings Inc
(NQ:
ARCT
)
29.78
-0.72 (-2.36%)
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 (%)
Aug 31, 2017
7.280
7.280
6.931
7.210
6,282
+0.14(+1.98%)
Aug 30, 2017
7.000
7.210
6.790
7.070
15,035
+0.00(+0.00%)
Aug 29, 2017
7.350
7.350
6.930
7.070
11,659
-0.14(-1.94%)
Aug 28, 2017
7.000
7.350
7.000
7.210
7,857
+0.07(+0.98%)
Aug 25, 2017
7.070
7.350
7.070
7.140
2,712
+0.00(+0.00%)
Aug 24, 2017
7.070
7.314
6.817
7.140
7,103
+0.07(+0.99%)
Aug 23, 2017
7.070
7.140
6.942
7.070
4,309
+0.00(+0.00%)
Aug 22, 2017
7.000
7.071
6.860
7.070
7,228
+0.07(+1.01%)
Aug 21, 2017
6.860
7.070
6.594
6.999
14,564
-0.14(-1.97%)
Aug 18, 2017
7.210
7.280
6.522
7.140
13,286
+0.00(+0.00%)
Aug 17, 2017
7.000
7.420
7.000
7.140
13,454
+0.07(+0.99%)
Aug 16, 2017
7.070
7.280
7.000
7.070
19,601
-0.07(-0.98%)
Aug 15, 2017
7.280
7.420
7.070
7.140
7,902
-0.18(-2.39%)
Aug 14, 2017
7.280
7.560
7.210
7.315
5,026
+0.04(+0.48%)
Aug 11, 2017
7.210
7.350
7.210
7.280
4,571
+0.07(+0.97%)
Aug 10, 2017
7.140
7.210
7.140
7.210
6,256
+0.07(+0.98%)
Aug 09, 2017
7.070
7.280
7.070
7.140
8,152
+0.00(+0.00%)
Aug 08, 2017
7.420
7.490
7.070
7.140
19,140
-0.42(-5.56%)
Aug 07, 2017
7.560
7.560
7.490
7.560
7,278
+0.00(+0.00%)
Aug 04, 2017
7.700
7.700
7.420
7.560
8,247
-0.07(-0.92%)
Aug 03, 2017
7.630
7.700
7.560
7.630
8,717
-0.07(-0.90%)
Aug 02, 2017
7.700
7.840
7.630
7.699
4,015
+0.03(+0.45%)
Aug 01, 2017
7.630
7.630
7.630
7.665
10,719
-0.10(-1.35%)
Jul 31, 2017
7.840
7.840
7.700
7.770
5,893
-0.07(-0.89%)
Jul 28, 2017
7.770
7.840
7.490
7.840
15,902
+0.07(+0.90%)
Jul 27, 2017
7.840
7.980
7.700
7.770
20,397
-0.14(-1.77%)
Jul 26, 2017
7.980
8.050
7.770
7.910
14,179
+0.07(+0.89%)
Jul 25, 2017
7.840
7.980
7.700
7.840
9,730
+0.00(+0.00%)
Jul 24, 2017
7.840
7.910
7.840
7.840
6,621
-0.07(-0.88%)
Jul 21, 2017
8.050
8.120
7.840
7.910
13,272
-0.07(-0.88%)
Jul 20, 2017
7.980
8.050
7.840
7.980
14,978
+0.14(+1.79%)
Jul 19, 2017
7.910
7.980
7.840
7.840
9,871
-0.07(-0.88%)
Jul 18, 2017
7.910
8.050
7.840
7.909
5,635
-0.00(-0.01%)
Jul 17, 2017
7.980
8.082
7.840
7.910
9,530
+0.00(+0.00%)
Jul 14, 2017
7.910
7.980
7.840
7.910
7,252
-0.07(-0.88%)
Jul 13, 2017
7.980
7.980
7.840
7.980
4,976
+0.14(+1.79%)
Jul 12, 2017
7.980
7.980
7.840
7.840
7,558
-0.07(-0.88%)
Jul 11, 2017
7.910
7.980
7.840
7.910
7,761
+0.00(+0.00%)
Jul 10, 2017
7.770
7.910
7.630
7.910
11,596
+0.14(+1.80%)
Jul 07, 2017
7.770
7.840
7.630
7.770
21,642
+0.00(+0.00%)
Jul 06, 2017
7.841
7.910
7.700
7.770
13,781
-0.14(-1.77%)
Jul 05, 2017
8.050
8.050
7.910
7.910
9,416
+0.00(+0.00%)
Jul 03, 2017
7.910
7.980
7.840
7.910
1,970
+0.07(+0.89%)
Jun 30, 2017
7.840
8.050
7.770
7.840
15,680
-0.07(-0.89%)
Jun 29, 2017
8.050
8.050
7.840
7.911
4,444
-0.07(-0.87%)
Jun 28, 2017
7.980
8.050
7.847
7.980
2,628
+0.14(+1.79%)
Jun 27, 2017
8.050
8.050
7.840
7.840
14,403
-0.21(-2.61%)
Jun 26, 2017
7.840
8.050
7.840
8.050
17,280
+0.21(+2.68%)
Jun 23, 2017
8.050
8.120
7.840
7.840
17,209
+0.00(+0.00%)
Jun 22, 2017
7.840
7.911
7.770
7.840
18,147
+0.00(+0.00%)
Jun 21, 2017
8.050
8.050
7.700
7.840
25,751
-0.07(-0.88%)
Jun 20, 2017
8.050
8.260
7.840
7.910
28,286
-0.14(-1.74%)
Jun 19, 2017
8.050
8.120
7.980
8.050
11,181
+0.21(+2.68%)
Jun 16, 2017
8.120
8.190
7.840
7.840
44,036
-0.31(-3.86%)
Jun 15, 2017
8.260
8.260
8.050
8.155
10,090
-0.18(-2.10%)
Jun 14, 2017
8.260
8.330
8.120
8.330
22,174
+0.07(+0.85%)
Jun 13, 2017
8.120
8.463
8.050
8.260
38,796
+0.00(+0.00%)
Jun 12, 2017
8.260
8.400
8.120
8.260
63,753
-0.21(-2.48%)
Jun 09, 2017
8.890
9.310
8.050
8.470
701,810
+0.56(+7.08%)
Jun 08, 2017
7.910
8.050
7.840
7.910
10,338
+0.00(+0.00%)
Jun 07, 2017
7.910
8.051
7.841
7.910
7,095
+0.00(+0.00%)
Jun 06, 2017
7.980
7.980
7.840
7.910
7,532
-0.07(-0.88%)
Jun 05, 2017
8.120
8.330
7.840
7.980
19,182
-0.28(-3.39%)
Jun 02, 2017
8.470
8.610
8.120
8.260
38,670
-0.07(-0.84%)
Jun 01, 2017
7.840
8.470
7.770
8.330
61,687
+0.56(+7.21%)
May 31, 2017
7.840
7.980
7.770
7.770
12,014
-0.07(-0.89%)
May 30, 2017
8.120
8.260
7.770
7.840
17,332
-0.07(-0.88%)
May 26, 2017
8.050
8.050
7.770
7.910
11,937
+0.07(+0.89%)
May 25, 2017
8.050
8.050
7.700
7.840
14,793
-0.07(-0.88%)
May 24, 2017
8.260
8.260
7.700
7.910
26,813
-0.14(-1.74%)
May 23, 2017
8.400
8.400
8.050
8.050
7,325
-0.21(-2.54%)
May 22, 2017
8.190
8.400
8.120
8.260
9,183
+0.21(+2.61%)
May 19, 2017
8.260
8.260
8.050
8.050
10,092
-0.07(-0.86%)
May 18, 2017
8.120
8.260
8.050
8.120
13,695
+0.00(+0.00%)
May 17, 2017
8.050
8.260
8.050
8.120
10,867
-0.11(-1.28%)
May 16, 2017
8.400
8.547
8.120
8.225
12,036
-0.18(-2.08%)
May 15, 2017
8.260
8.610
8.190
8.400
48,603
+0.21(+2.56%)
May 12, 2017
8.190
8.260
8.050
8.190
18,693
+0.00(+0.00%)
May 11, 2017
8.120
8.680
8.120
8.190
22,080
-0.07(-0.85%)
May 10, 2017
8.540
8.540
8.120
8.260
29,169
-0.21(-2.48%)
May 09, 2017
8.400
8.610
8.190
8.470
29,123
+0.28(+3.42%)
May 08, 2017
8.400
8.680
8.120
8.190
33,533
-0.14(-1.68%)
May 05, 2017
8.260
8.330
8.050
8.330
24,171
+0.04(+0.42%)
May 04, 2017
8.191
8.330
7.910
8.295
37,421
+0.11(+1.28%)
May 03, 2017
8.330
8.330
7.980
8.190
30,264
-0.14(-1.68%)
May 02, 2017
8.400
8.890
8.120
8.330
174,026
+0.04(+0.42%)
May 01, 2017
7.980
8.330
7.910
8.295
20,848
+0.24(+3.04%)
Apr 28, 2017
8.330
8.331
7.980
8.050
22,768
-0.28(-3.36%)
Apr 27, 2017
8.540
8.540
8.120
8.330
74,547
-0.18(-2.06%)
Apr 26, 2017
8.051
8.540
8.050
8.505
31,228
+0.53(+6.58%)
Apr 25, 2017
8.260
8.330
8.050
7.980
16,527
-0.28(-3.39%)
Apr 24, 2017
7.840
8.260
7.770
8.260
30,278
+0.56(+7.27%)
Apr 21, 2017
7.910
7.980
7.700
7.700
34,565
-0.28(-3.51%)
Apr 20, 2017
8.330
8.470
7.770
7.980
37,454
-0.49(-5.79%)
Apr 19, 2017
8.120
8.750
7.840
8.470
158,236
+0.49(+6.14%)
Apr 18, 2017
7.700
7.980
7.350
7.980
25,318
+0.42(+5.56%)
Apr 17, 2017
7.560
7.700
7.350
7.560
30,505
+0.00(+0.00%)
Apr 13, 2017
7.770
7.770
7.490
7.560
32,385
-0.21(-2.70%)
Apr 12, 2017
7.840
8.050
7.700
7.770
16,424
+0.00(+0.00%)
Apr 11, 2017
7.910
8.120
7.770
7.770
27,929
-0.21(-2.63%)
Apr 10, 2017
8.120
8.120
7.631
7.980
29,157
+0.14(+1.79%)
Apr 07, 2017
8.330
8.610
7.700
7.840
89,821
-0.70(-8.20%)
Apr 06, 2017
7.350
8.750
7.210
8.540
408,968
+1.19(+16.19%)
Apr 05, 2017
7.630
7.700
7.070
7.350
95,716
-0.28(-3.67%)
Apr 04, 2017
7.770
7.770
7.560
7.630
29,558
-0.14(-1.80%)
Apr 03, 2017
7.980
8.050
7.700
7.770
80,785
-0.21(-2.63%)
Mar 31, 2017
7.980
8.050
7.840
7.980
33,787
+0.00(+0.00%)
Mar 30, 2017
7.980
8.085
7.910
7.980
17,320
+0.00(+0.00%)
Mar 29, 2017
7.980
8.190
7.910
7.980
49,067
+0.00(+0.00%)
Mar 28, 2017
7.980
8.050
7.840
7.980
20,346
+0.00(+0.00%)
Mar 27, 2017
7.980
8.120
7.980
7.980
51,004
+0.00(+0.00%)
Mar 24, 2017
7.980
8.120
7.910
7.980
30,615
+0.00(+0.00%)
Mar 23, 2017
7.840
8.050
7.560
7.980
46,400
+0.28(+3.64%)
Mar 22, 2017
7.840
7.840
7.560
7.700
22,054
-0.07(-0.90%)
Mar 21, 2017
7.980
8.120
7.630
7.770
70,637
-0.21(-2.63%)
Mar 20, 2017
8.190
8.253
7.848
7.980
130,588
+0.00(+0.00%)
Mar 17, 2017
8.400
8.509
7.910
7.980
182,398
-0.56(-6.56%)
Mar 16, 2017
8.470
9.310
8.330
8.540
329,550
+0.14(+1.67%)
Mar 15, 2017
8.400
8.400
8.295
8.400
21,502
+0.00(+0.00%)
Mar 14, 2017
8.540
8.540
8.191
8.400
35,793
+0.00(+0.00%)
Mar 13, 2017
8.330
8.470
8.050
8.400
51,864
+0.07(+0.84%)
Mar 10, 2017
8.330
8.400
8.050
8.330
38,661
-0.07(-0.83%)
Mar 09, 2017
8.610
8.610
8.330
8.400
55,278
-0.21(-2.44%)
Mar 08, 2017
9.170
9.170
8.400
8.610
145,637
-0.42(-4.65%)
Mar 07, 2017
9.030
9.170
8.330
9.030
156,711
+0.14(+1.57%)
Mar 06, 2017
9.170
9.385
8.820
8.890
65,805
-0.35(-3.79%)
Mar 03, 2017
9.590
9.660
9.100
9.240
64,530
-0.14(-1.49%)
Mar 02, 2017
9.030
9.380
8.890
9.380
146,324
+0.28(+3.08%)
Mar 01, 2017
9.310
9.310
8.890
9.100
43,460
-0.07(-0.76%)
Feb 28, 2017
9.520
9.590
9.100
9.170
63,003
-0.49(-5.07%)
Feb 27, 2017
8.750
10.20
8.680
9.660
370,323
+0.98(+11.29%)
Feb 24, 2017
8.400
8.680
8.260
8.680
40,922
+0.14(+1.64%)
Feb 23, 2017
8.680
8.680
8.400
8.540
20,589
+0.00(+0.00%)
Feb 22, 2017
8.470
8.750
8.330
8.540
56,578
+0.07(+0.83%)
Feb 21, 2017
8.610
8.784
8.470
8.470
37,292
-0.28(-3.20%)
Feb 17, 2017
8.750
8.750
8.750
0
+0.14(+1.63%)
Feb 16, 2017
8.960
9.100
8.260
8.610
143,389
-0.49(-5.38%)
Feb 15, 2017
8.400
9.730
8.400
9.100
463,604
+0.70(+8.33%)
Feb 14, 2017
8.400
8.540
8.260
8.400
66,693
+0.14(+1.69%)
Feb 13, 2017
8.470
8.470
8.190
8.260
38,991
+0.00(+0.00%)
Feb 10, 2017
8.610
8.610
8.190
8.260
34,733
-0.14(-1.67%)
Feb 09, 2017
8.470
8.470
8.120
8.400
57,482
+0.14(+1.69%)
Feb 08, 2017
8.540
9.170
7.840
8.260
238,769
-0.21(-2.48%)
Feb 07, 2017
9.100
9.100
8.260
8.470
159,063
-0.63(-6.92%)
Feb 06, 2017
9.800
10.08
8.820
9.100
262,459
-0.42(-4.41%)
Feb 03, 2017
8.120
9.590
8.120
9.520
180,265
+1.40(+17.24%)
Feb 02, 2017
8.960
9.100
8.056
8.120
195,819
-0.77(-8.66%)
Feb 01, 2017
7.560
9.310
7.555
8.890
641,845
+1.54(+20.95%)
Jan 31, 2017
7.280
7.420
7.000
7.350
25,798
+0.07(+0.96%)
Jan 30, 2017
7.210
7.350
7.070
7.280
21,801
+0.14(+1.96%)
Jan 27, 2017
7.210
7.280
7.000
7.140
37,209
-0.14(-1.92%)
Jan 26, 2017
7.280
7.420
7.210
7.280
58,693
+0.00(+0.00%)
Jan 25, 2017
7.140
7.630
6.932
7.280
152,396
+0.21(+2.97%)
Jan 24, 2017
7.070
7.105
6.790
7.070
59,665
+0.07(+1.00%)
Jan 23, 2017
6.930
7.350
6.864
7.000
118,548
+0.07(+1.01%)
Jan 20, 2017
6.720
7.070
6.720
6.930
98,202
+0.04(+0.52%)
Jan 19, 2017
7.140
7.210
6.756
6.894
218,142
-0.32(-4.38%)
Jan 18, 2017
6.475
7.280
6.440
7.210
386,978
+0.65(+9.88%)
Jan 17, 2017
7.420
7.490
5.811
6.562
878,094
-6.74(-50.66%)
Jan 13, 2017
13.30
13.30
13.30
0
-1.54(-10.38%)
Jan 12, 2017
14.56
15.05
13.93
14.84
22,588
+0.28(+1.92%)
Jan 11, 2017
15.05
15.26
14.21
14.56
43,565
-0.56(-3.70%)
Jan 10, 2017
15.75
15.75
14.91
15.12
53,328
-0.07(-0.46%)
Jan 09, 2017
15.33
16.10
14.35
15.19
148,506
-2.45(-13.89%)
Jan 06, 2017
16.66
18.04
16.66
17.64
85,101
+0.91(+5.44%)
Jan 05, 2017
15.89
17.36
15.51
16.73
111,328
+0.91(+5.75%)
Jan 04, 2017
16.10
16.31
15.05
15.82
20,244
+0.35(+2.26%)
Jan 03, 2017
15.12
15.75
14.77
15.47
16,356
+0.77(+5.24%)
Dec 30, 2016
14.70
14.70
14.70
0
+0.07(+0.48%)
Dec 29, 2016
15.40
15.61
14.56
14.63
22,520
-0.84(-5.43%)
Dec 28, 2016
16.52
16.77
15.40
15.47
22,895
-1.05(-6.36%)
Dec 27, 2016
16.45
16.87
16.24
16.52
19,608
+0.07(+0.43%)
Dec 23, 2016
16.45
16.45
16.45
0
+0.35(+2.17%)
Dec 22, 2016
16.10
16.52
15.61
16.10
38,162
+0.00(+0.00%)
Dec 21, 2016
17.22
17.22
15.89
16.10
74,115
-0.77(-4.56%)
Dec 20, 2016
14.70
17.71
14.56
16.87
294,292
+2.17(+14.76%)
Dec 19, 2016
14.21
15.12
14.21
14.70
32,012
+0.42(+2.94%)
Dec 16, 2016
14.84
15.19
14.28
14.28
165,375
-0.49(-3.32%)
Dec 15, 2016
13.65
14.91
13.58
14.77
90,353
+0.91(+6.57%)
Dec 14, 2016
14.84
14.98
12.60
13.86
209,618
-0.56(-3.88%)
Dec 13, 2016
14.14
14.56
13.79
14.42
72,552
+0.21(+1.48%)
Dec 12, 2016
13.58
14.70
13.30
14.21
122,804
+0.28(+2.01%)
Dec 09, 2016
15.19
15.19
13.51
13.93
79,266
-0.70(-4.78%)
Dec 08, 2016
13.44
14.70
13.16
14.63
130,800
+1.19(+8.85%)
Dec 07, 2016
13.30
13.51
12.88
13.44
15,412
+0.28(+2.13%)
Dec 06, 2016
13.02
13.44
12.74
13.16
15,159
+0.07(+0.53%)
Dec 05, 2016
13.02
13.58
12.95
13.09
10,752
+0.00(+0.00%)
Dec 02, 2016
13.09
13.58
12.88
13.09
12,929
+0.14(+1.08%)
Dec 01, 2016
13.51
13.79
12.81
12.95
15,016
-0.42(-3.14%)
Nov 30, 2016
13.44
13.93
13.30
13.37
18,097
-0.14(-1.04%)
Nov 29, 2016
13.51
13.79
13.37
13.51
10,886
+0.00(+0.00%)
Nov 28, 2016
13.16
13.86
13.09
13.51
17,104
+0.21(+1.58%)
Nov 25, 2016
13.44
13.79
13.30
13.30
10,068
-0.14(-1.04%)
Nov 23, 2016
13.44
13.44
13.44
0
+0.00(+0.00%)
Nov 22, 2016
14.00
14.28
12.95
13.44
33,398
-0.49(-3.52%)
Nov 21, 2016
14.14
14.70
13.72
13.93
31,070
-0.28(-1.97%)
Nov 18, 2016
15.61
15.61
13.72
14.21
44,956
-0.98(-6.45%)
Nov 17, 2016
13.93
15.33
13.37
15.19
87,688
+1.40(+10.15%)
Nov 16, 2016
13.02
14.00
12.67
13.79
56,507
+0.84(+6.49%)
Nov 15, 2016
13.58
14.56
12.46
12.95
63,436
-0.70(-5.13%)
Nov 14, 2016
13.65
15.49
13.44
13.65
104,298
+0.07(+0.52%)
Nov 11, 2016
13.86
14.28
13.51
13.58
32,077
-0.21(-1.52%)
Nov 10, 2016
14.07
14.35
13.65
13.79
21,667
-0.07(-0.51%)
Nov 09, 2016
13.72
14.35
13.71
13.86
36,283
+0.49(+3.66%)
Nov 08, 2016
12.60
13.37
12.46
13.37
19,381
+0.77(+6.11%)
Nov 07, 2016
12.67
12.95
12.53
12.60
32,228
+0.00(+0.00%)
Nov 04, 2016
13.02
13.30
12.39
12.60
131,904
-0.42(-3.23%)
Nov 03, 2016
13.09
13.37
12.60
13.02
44,194
-0.07(-0.53%)
Nov 02, 2016
13.23
13.44
13.02
13.09
31,721
-0.21(-1.58%)
Nov 01, 2016
13.51
13.51
13.16
13.30
40,097
-0.14(-1.04%)
Oct 31, 2016
13.44
14.56
13.30
13.44
281,687
+0.00(+0.00%)
Oct 28, 2016
14.42
14.70
13.30
13.44
62,868
-1.68(-11.11%)
Oct 27, 2016
15.12
15.96
15.12
15.12
10,610
-0.14(-0.92%)
Oct 26, 2016
15.89
15.89
15.12
15.26
25,703
-0.63(-3.96%)
Oct 25, 2016
16.03
16.45
15.75
15.89
8,600
+0.00(+0.00%)
Oct 24, 2016
16.10
16.17
15.75
15.89
19,378
-0.28(-1.73%)
Oct 21, 2016
16.24
16.66
16.03
16.17
15,918
-0.21(-1.28%)
Oct 20, 2016
16.66
16.66
16.24
16.38
16,426
-0.21(-1.27%)
Oct 19, 2016
16.59
16.94
16.45
16.59
15,508
-0.07(-0.42%)
Oct 18, 2016
16.80
17.01
16.59
16.66
14,237
+0.00(+0.00%)
Oct 17, 2016
16.94
17.08
16.45
16.66
26,711
-0.28(-1.65%)
Oct 14, 2016
17.22
17.35
16.80
16.94
23,430
-0.35(-2.02%)
Oct 13, 2016
17.36
17.78
16.80
17.29
38,918
-0.14(-0.80%)
Oct 12, 2016
17.64
17.71
17.32
17.43
29,516
-0.21(-1.19%)
Oct 11, 2016
18.76
18.76
17.64
17.64
43,843
-0.70(-3.82%)
Oct 10, 2016
17.78
18.76
17.78
18.34
56,739
+0.42(+2.34%)
Oct 07, 2016
17.71
18.89
17.50
17.92
90,213
-0.28(-1.54%)
Oct 06, 2016
19.11
19.25
17.78
18.20
56,341
-0.77(-4.06%)
Oct 05, 2016
18.90
20.30
18.56
18.97
69,556
+0.42(+2.26%)
Oct 04, 2016
18.48
19.04
18.13
18.55
60,147
+0.35(+1.92%)
Oct 03, 2016
17.43
18.48
17.29
18.20
67,349
+0.91(+5.26%)
Sep 30, 2016
16.17
17.85
15.75
17.29
248,021
-0.28(-1.59%)
Sep 29, 2016
15.33
18.06
13.65
17.57
1,395,712
-14.77(-45.67%)
Sep 28, 2016
32.76
32.76
31.85
32.34
3,071
+0.07(+0.22%)
Sep 27, 2016
32.13
32.62
31.71
32.27
8,814
+0.14(+0.44%)
Sep 26, 2016
32.55
32.83
31.92
32.13
6,480
-0.42(-1.29%)
Sep 23, 2016
32.90
33.04
32.27
32.55
4,817
-0.35(-1.06%)
Sep 22, 2016
33.53
33.53
32.55
32.90
8,609
-0.14(-0.42%)
Sep 21, 2016
32.06
33.25
31.92
33.04
5,797
+0.77(+2.39%)
Sep 20, 2016
31.99
33.10
31.71
32.27
19,786
+0.42(+1.32%)
Sep 19, 2016
31.50
32.20
31.16
31.85
13,412
+0.14(+0.44%)
Sep 16, 2016
30.94
31.85
30.66
31.71
8,492
+0.56(+1.80%)
Sep 15, 2016
31.92
32.27
30.80
31.15
19,504
-1.12(-3.47%)
Sep 14, 2016
33.34
33.34
31.85
32.27
18,216
+0.00(+0.00%)
Sep 13, 2016
32.55
32.83
31.54
32.27
17,788
-0.91(-2.74%)
Sep 12, 2016
32.48
33.18
30.80
33.18
27,297
-0.56(-1.66%)
Sep 09, 2016
34.51
34.51
32.90
33.74
12,267
-0.21(-0.62%)
Sep 08, 2016
33.81
34.51
33.32
33.95
5,294
+0.35(+1.04%)
Sep 07, 2016
33.88
33.95
33.11
33.60
10,355
-0.28(-0.83%)
Sep 06, 2016
34.51
34.58
33.46
33.88
13,591
+0.49(+1.47%)
Sep 02, 2016
33.25
33.39
33.39
33.39
20,971
+0.21(+0.63%)
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.