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
)
29.80
-0.70 (-2.30%)
Streaming Delayed Price
Updated: 10:35 AM EDT, May 21, 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 (%)
Jan 31, 2020
10.31
10.91
10.29
10.30
43,400
-0.05(-0.48%)
Jan 30, 2020
10.60
10.81
10.31
10.35
33,076
-0.31(-2.91%)
Jan 29, 2020
10.81
11.37
10.60
10.66
45,126
-0.16(-1.48%)
Jan 28, 2020
11.10
11.24
10.75
10.82
32,813
-0.23(-2.08%)
Jan 27, 2020
11.58
11.72
10.88
11.05
56,273
-0.62(-5.31%)
Jan 24, 2020
11.94
12.21
11.35
11.67
34,600
-0.28(-2.34%)
Jan 23, 2020
12.49
12.59
11.76
11.95
40,162
-0.42(-3.40%)
Jan 22, 2020
11.54
12.46
11.41
12.37
52,932
+0.83(+7.19%)
Jan 21, 2020
11.76
11.93
11.39
11.54
26,853
-0.33(-2.78%)
Jan 17, 2020
12.20
12.45
11.68
11.87
58,800
-0.32(-2.63%)
Jan 16, 2020
12.05
12.47
12.05
12.19
92,553
+0.05(+0.41%)
Jan 15, 2020
11.58
12.37
11.51
12.14
103,602
+0.38(+3.23%)
Jan 14, 2020
12.20
12.37
11.57
11.76
67,014
-0.36(-2.97%)
Jan 13, 2020
11.14
12.38
11.14
12.12
109,078
+0.98(+8.80%)
Jan 10, 2020
10.78
11.31
10.72
11.14
59,700
+0.43(+4.01%)
Jan 09, 2020
10.47
10.99
10.31
10.71
44,769
-0.13(-1.20%)
Jan 08, 2020
10.43
10.88
10.11
10.84
86,793
+0.40(+3.83%)
Jan 07, 2020
10.31
10.66
10.01
10.44
101,733
-0.02(-0.19%)
Jan 06, 2020
9.780
10.55
9.780
10.46
122,598
+0.52(+5.23%)
Jan 03, 2020
10.00
10.26
9.700
9.940
92,200
-0.06(-0.60%)
Jan 02, 2020
10.87
10.88
9.950
10.00
94,786
-0.87(-8.00%)
Dec 31, 2019
10.36
11.00
9.880
10.87
143,600
+0.47(+4.52%)
Dec 30, 2019
11.44
11.49
10.31
10.40
112,288
-1.06(-9.25%)
Dec 27, 2019
12.20
12.41
11.39
11.46
88,400
-0.95(-7.66%)
Dec 26, 2019
11.90
12.49
11.80
12.41
80,019
+0.44(+3.68%)
Dec 24, 2019
11.89
12.27
11.85
11.97
57,400
+0.02(+0.17%)
Dec 23, 2019
11.13
12.21
11.08
11.95
73,124
+0.74(+6.60%)
Dec 20, 2019
11.29
11.49
10.79
11.21
59,000
+0.05(+0.45%)
Dec 19, 2019
11.51
11.51
11.05
11.16
58,575
-0.37(-3.21%)
Dec 18, 2019
11.40
11.53
10.26
11.53
84,242
+0.15(+1.32%)
Dec 17, 2019
10.64
11.50
10.45
11.38
130,031
+0.78(+7.36%)
Dec 16, 2019
9.980
10.68
9.915
10.60
65,909
+0.70(+7.07%)
Dec 13, 2019
10.76
10.85
9.700
9.900
223,900
-0.84(-7.82%)
Dec 12, 2019
10.95
11.04
10.52
10.74
31,782
-0.11(-1.01%)
Dec 11, 2019
10.87
11.41
10.55
10.85
95,693
+0.02(+0.18%)
Dec 10, 2019
10.51
11.00
10.51
10.83
52,801
+0.31(+2.95%)
Dec 09, 2019
10.86
11.00
10.30
10.52
93,853
-0.22(-2.05%)
Dec 06, 2019
9.910
11.29
9.910
10.74
122,200
+0.92(+9.37%)
Dec 05, 2019
10.08
10.31
9.510
9.820
119,368
-0.30(-2.96%)
Dec 04, 2019
9.610
10.30
9.610
10.12
71,684
+0.52(+5.42%)
Dec 03, 2019
10.30
10.38
9.600
9.600
97,895
-0.69(-6.71%)
Dec 02, 2019
11.06
11.29
10.11
10.29
97,757
-0.88(-7.88%)
Nov 29, 2019
10.56
11.42
10.44
11.17
66,400
+0.50(+4.69%)
Nov 27, 2019
10.34
10.94
10.34
10.67
58,700
+0.24(+2.30%)
Nov 26, 2019
9.880
10.92
9.880
10.43
93,128
+0.48(+4.82%)
Nov 25, 2019
9.680
10.03
9.640
9.950
32,993
+0.27(+2.79%)
Nov 22, 2019
9.760
10.12
9.550
9.680
63,100
+0.07(+0.73%)
Nov 21, 2019
9.670
9.900
9.510
9.610
51,174
-0.06(-0.62%)
Nov 20, 2019
9.440
9.950
9.390
9.670
53,857
+0.08(+0.83%)
Nov 19, 2019
9.690
9.910
9.250
9.590
70,076
-0.10(-1.03%)
Nov 18, 2019
8.850
9.700
8.830
9.690
115,043
+0.76(+8.51%)
Nov 15, 2019
9.680
9.790
8.720
8.930
125,100
-0.69(-7.17%)
Nov 14, 2019
10.13
10.18
9.590
9.620
46,747
-0.40(-3.99%)
Nov 13, 2019
10.33
10.69
9.930
10.02
28,697
-0.28(-2.72%)
Nov 12, 2019
9.800
10.35
9.780
10.30
37,332
+0.56(+5.75%)
Nov 11, 2019
9.770
9.990
9.560
9.740
26,264
-0.09(-0.92%)
Nov 08, 2019
10.15
10.75
9.550
9.830
48,700
-0.22(-2.19%)
Nov 07, 2019
10.69
10.88
10.04
10.05
63,625
-0.73(-6.77%)
Nov 06, 2019
10.78
10.92
10.13
10.78
39,919
-0.11(-1.01%)
Nov 05, 2019
10.99
11.18
10.52
10.89
19,948
-0.19(-1.71%)
Nov 04, 2019
11.35
11.35
10.68
11.08
37,671
-0.01(-0.09%)
Nov 01, 2019
11.06
11.39
10.99
11.09
54,100
+0.03(+0.27%)
Oct 31, 2019
11.45
11.45
11.00
11.06
44,072
-0.31(-2.73%)
Oct 30, 2019
11.22
11.44
11.20
11.37
74,793
+0.16(+1.43%)
Oct 29, 2019
10.89
11.50
10.86
11.21
105,502
+0.33(+3.03%)
Oct 28, 2019
10.30
11.00
10.30
10.88
35,877
+0.65(+6.35%)
Oct 25, 2019
10.32
10.69
10.07
10.23
51,100
+0.02(+0.20%)
Oct 24, 2019
10.46
10.60
10.08
10.21
44,675
-0.07(-0.68%)
Oct 23, 2019
9.810
10.30
9.702
10.28
32,919
+0.65(+6.75%)
Oct 22, 2019
9.980
10.23
9.630
9.630
32,211
-0.27(-2.73%)
Oct 21, 2019
9.880
10.23
9.737
9.900
32,378
+0.15(+1.54%)
Oct 18, 2019
10.32
10.33
9.550
9.750
45,500
-0.50(-4.88%)
Oct 17, 2019
10.59
10.94
10.11
10.25
43,098
-0.56(-5.18%)
Oct 16, 2019
10.55
10.92
10.55
10.81
21,186
+0.21(+1.98%)
Oct 15, 2019
10.30
11.00
10.30
10.60
27,009
+0.01(+0.09%)
Oct 14, 2019
10.75
10.87
10.42
10.59
29,459
-0.15(-1.40%)
Oct 11, 2019
10.47
10.84
10.47
10.74
26,700
+0.26(+2.48%)
Oct 10, 2019
10.02
10.48
9.800
10.48
49,198
+0.51(+5.12%)
Oct 09, 2019
10.45
10.74
9.970
9.970
43,426
-0.46(-4.41%)
Oct 08, 2019
10.47
10.53
10.13
10.43
27,674
-0.04(-0.38%)
Oct 07, 2019
10.46
10.80
10.30
10.47
38,904
-0.07(-0.66%)
Oct 04, 2019
10.12
10.63
9.854
10.54
48,800
+0.11(+1.05%)
Oct 03, 2019
9.450
11.08
9.310
10.43
141,446
+0.97(+10.25%)
Oct 02, 2019
9.490
9.750
8.990
9.460
121,527
-0.04(-0.42%)
Oct 01, 2019
10.33
10.43
9.300
9.500
128,202
-0.77(-7.50%)
Sep 30, 2019
10.37
10.82
10.12
10.27
110,636
-0.15(-1.44%)
Sep 27, 2019
11.56
11.59
10.31
10.42
142,600
-1.25(-10.71%)
Sep 26, 2019
12.45
12.45
11.01
11.67
170,526
-1.27(-9.81%)
Sep 25, 2019
13.34
13.48
12.60
12.94
95,420
-0.54(-4.01%)
Sep 24, 2019
14.58
15.10
13.16
13.48
135,812
-1.02(-7.03%)
Sep 23, 2019
13.25
14.50
13.00
14.50
108,247
+1.28(+9.68%)
Sep 20, 2019
12.28
13.77
12.12
13.22
513,600
+0.92(+7.48%)
Sep 19, 2019
11.79
12.40
11.29
12.30
131,038
+0.64(+5.49%)
Sep 18, 2019
10.97
11.90
10.88
11.66
181,674
+0.74(+6.78%)
Sep 17, 2019
10.80
11.14
10.50
10.92
52,033
+0.10(+0.92%)
Sep 16, 2019
10.36
11.06
10.30
10.82
81,027
+0.21(+1.98%)
Sep 13, 2019
10.74
10.98
9.953
10.61
114,000
-0.01(-0.09%)
Sep 12, 2019
11.24
11.24
10.51
10.62
140,108
-0.62(-5.52%)
Sep 11, 2019
11.00
11.70
10.13
11.24
163,289
+0.26(+2.37%)
Sep 10, 2019
10.26
11.06
10.06
10.98
118,854
+0.68(+6.60%)
Sep 09, 2019
10.63
10.88
9.915
10.30
88,814
-0.33(-3.10%)
Sep 06, 2019
10.97
11.17
10.31
10.63
54,300
-0.35(-3.19%)
Sep 05, 2019
11.26
11.79
10.69
10.98
71,074
-0.14(-1.26%)
Sep 04, 2019
11.39
11.92
10.96
11.12
59,774
-0.27(-2.37%)
Sep 03, 2019
11.24
11.40
10.69
11.39
51,221
+0.16(+1.42%)
Aug 30, 2019
11.10
11.45
11.03
11.23
16,300
+0.07(+0.63%)
Aug 29, 2019
11.29
11.62
11.09
11.16
40,032
-0.01(-0.09%)
Aug 28, 2019
10.98
11.27
10.77
11.17
51,148
+0.25(+2.29%)
Aug 27, 2019
10.83
11.02
10.52
10.92
51,987
+0.06(+0.55%)
Aug 26, 2019
11.15
11.15
10.65
10.86
29,264
-0.04(-0.37%)
Aug 23, 2019
11.07
11.07
10.46
10.90
66,300
+0.00(+0.00%)
Aug 22, 2019
10.32
10.99
9.880
10.90
50,737
+0.59(+5.72%)
Aug 21, 2019
10.65
11.40
10.30
10.31
66,548
-0.26(-2.46%)
Aug 20, 2019
11.12
11.26
10.40
10.57
78,019
-0.50(-4.52%)
Aug 19, 2019
10.83
11.12
10.19
11.07
69,498
+0.51(+4.83%)
Aug 16, 2019
9.130
11.06
8.630
10.56
176,700
+1.76(+20.00%)
Aug 15, 2019
9.460
9.700
8.510
8.800
98,199
-0.30(-3.30%)
Aug 14, 2019
9.930
10.05
9.050
9.100
103,542
-0.93(-9.27%)
Aug 13, 2019
9.940
10.54
9.940
10.03
27,475
+0.07(+0.70%)
Aug 12, 2019
10.39
10.92
9.950
9.960
71,222
-0.50(-4.78%)
Aug 09, 2019
10.02
10.50
9.636
10.46
87,100
+0.38(+3.72%)
Aug 08, 2019
10.24
11.02
9.960
10.09
80,628
-0.07(-0.74%)
Aug 07, 2019
10.72
11.27
10.00
10.16
91,404
-0.38(-3.61%)
Aug 06, 2019
11.13
11.61
10.46
10.54
42,322
-0.43(-3.92%)
Aug 05, 2019
11.11
12.40
10.66
10.97
50,920
-0.31(-2.75%)
Aug 02, 2019
11.57
12.11
11.09
11.28
130,400
-0.30(-2.59%)
Aug 01, 2019
13.83
13.91
11.03
11.58
406,635
-2.03(-14.92%)
Jul 31, 2019
14.57
15.50
13.45
13.61
175,074
-0.42(-2.99%)
Jul 30, 2019
12.40
14.49
12.34
14.03
203,521
+1.56(+12.51%)
Jul 29, 2019
11.38
12.69
11.25
12.47
103,585
+0.91(+7.87%)
Jul 26, 2019
11.56
11.70
10.96
11.56
60,700
+0.21(+1.85%)
Jul 25, 2019
11.91
12.05
11.25
11.35
38,644
-0.45(-3.81%)
Jul 24, 2019
11.51
11.88
11.31
11.80
50,426
+0.31(+2.70%)
Jul 23, 2019
11.75
12.74
11.08
11.49
217,368
-0.13(-1.12%)
Jul 22, 2019
10.99
11.85
10.99
11.62
249,763
+0.85(+7.89%)
Jul 19, 2019
9.460
11.44
9.460
10.77
298,900
+1.28(+13.49%)
Jul 18, 2019
9.120
9.500
9.120
9.490
102,253
+0.39(+4.29%)
Jul 17, 2019
9.180
9.340
8.527
9.100
25,613
-0.06(-0.66%)
Jul 16, 2019
8.860
9.240
8.490
9.160
24,260
+0.22(+2.52%)
Jul 15, 2019
9.070
9.360
8.790
8.935
16,626
-0.12(-1.27%)
Jul 12, 2019
9.000
9.190
8.794
9.050
45,700
+0.06(+0.67%)
Jul 11, 2019
9.230
9.539
8.770
8.990
48,823
-0.60(-6.26%)
Jul 10, 2019
8.990
9.670
8.703
9.590
44,676
+0.66(+7.39%)
Jul 09, 2019
9.240
9.360
8.710
8.930
38,799
-0.34(-3.67%)
Jul 08, 2019
9.470
9.550
9.105
9.270
63,349
-0.27(-2.83%)
Jul 05, 2019
9.450
9.550
9.220
9.540
17,700
+0.20(+2.14%)
Jul 03, 2019
9.380
9.510
9.240
9.340
24,200
-0.07(-0.74%)
Jul 02, 2019
9.550
9.550
9.143
9.410
33,962
-0.09(-0.95%)
Jul 01, 2019
9.650
9.650
9.200
9.500
32,315
+0.06(+0.64%)
Jun 28, 2019
9.750
9.750
9.260
9.440
75,900
-0.24(-2.48%)
Jun 27, 2019
9.730
10.00
9.460
9.680
103,646
-0.05(-0.51%)
Jun 26, 2019
9.912
10.03
9.424
9.730
49,030
-0.06(-0.61%)
Jun 25, 2019
9.730
10.11
9.230
9.790
79,441
+0.00(+0.00%)
Jun 24, 2019
9.670
10.25
9.410
9.790
131,451
+0.05(+0.51%)
Jun 21, 2019
8.950
10.29
8.950
9.740
257,300
+0.98(+11.19%)
Jun 20, 2019
7.750
9.660
7.660
8.760
269,334
+0.86(+10.89%)
Jun 19, 2019
8.000
8.650
7.410
7.900
568,087
+2.12(+36.68%)
Jun 18, 2019
6.510
6.800
5.750
5.780
25,805
-0.29(-4.78%)
Jun 17, 2019
6.640
6.947
6.000
6.070
25,523
-0.28(-4.41%)
Jun 14, 2019
6.880
6.950
6.211
6.350
38,700
-0.59(-8.50%)
Jun 13, 2019
6.350
6.950
6.060
6.940
40,722
+0.65(+10.33%)
Jun 12, 2019
6.610
6.610
6.070
6.290
33,068
-0.27(-4.12%)
Jun 11, 2019
6.750
6.810
6.560
6.560
50,133
-0.21(-3.10%)
Jun 10, 2019
6.910
6.950
6.730
6.770
29,140
+0.15(+2.27%)
Jun 07, 2019
6.720
6.773
6.550
6.620
46,800
-0.10(-1.49%)
Jun 06, 2019
6.750
6.940
6.470
6.720
7,470
-0.10(-1.47%)
Jun 05, 2019
7.150
7.240
6.492
6.820
15,577
-0.25(-3.47%)
Jun 04, 2019
7.116
7.250
7.040
7.065
6,088
-0.12(-1.74%)
Jun 03, 2019
7.000
7.240
6.860
7.190
14,320
+0.21(+3.01%)
May 31, 2019
6.690
7.250
6.690
6.980
35,800
+0.41(+6.24%)
May 30, 2019
6.990
6.990
6.450
6.570
24,568
-0.31(-4.51%)
May 29, 2019
7.200
7.460
6.870
6.880
8,378
-0.24(-3.37%)
May 28, 2019
6.500
7.120
6.500
7.120
11,504
+0.67(+10.39%)
May 24, 2019
6.300
6.450
6.220
6.450
7,200
+0.22(+3.53%)
May 23, 2019
6.400
6.770
6.220
6.230
11,436
-0.17(-2.66%)
May 22, 2019
6.400
6.690
6.353
6.400
19,695
-0.01(-0.16%)
May 21, 2019
6.190
6.500
6.190
6.410
10,082
+0.26(+4.23%)
May 20, 2019
6.120
6.610
6.120
6.150
26,023
-0.08(-1.28%)
May 17, 2019
6.200
6.600
6.100
6.230
8,000
+0.06(+0.97%)
May 16, 2019
6.520
6.520
5.900
6.170
37,321
+0.31(+5.29%)
May 15, 2019
6.180
6.180
5.860
5.860
20,436
-0.11(-1.84%)
May 14, 2019
5.833
6.330
5.833
5.970
11,961
+0.17(+2.93%)
May 13, 2019
6.680
6.680
5.700
5.800
51,279
-0.88(-13.17%)
May 10, 2019
6.540
6.797
6.510
6.680
7,200
-0.07(-1.04%)
May 09, 2019
6.910
6.990
6.530
6.750
44,976
-0.20(-2.88%)
May 08, 2019
7.080
7.190
6.650
6.950
64,029
-0.13(-1.84%)
May 07, 2019
7.080
7.200
6.900
7.080
18,123
+0.17(+2.46%)
May 06, 2019
7.230
7.450
6.870
6.910
17,961
-0.32(-4.43%)
May 03, 2019
7.360
7.500
7.173
7.230
14,800
-0.07(-0.98%)
May 02, 2019
7.330
7.330
7.250
7.301
6,454
-0.02(-0.25%)
May 01, 2019
7.600
7.600
7.100
7.320
44,649
-0.27(-3.56%)
Apr 30, 2019
7.870
7.940
7.500
7.590
35,882
-0.29(-3.68%)
Apr 29, 2019
7.940
8.400
7.805
7.880
75,472
-0.16(-1.99%)
Apr 26, 2019
7.790
8.130
7.750
8.040
16,300
+0.25(+3.21%)
Apr 25, 2019
7.480
7.860
7.429
7.790
32,948
+0.31(+4.14%)
Apr 24, 2019
7.270
7.500
7.140
7.480
27,370
+0.23(+3.17%)
Apr 23, 2019
7.480
7.500
7.120
7.250
47,115
-0.26(-3.46%)
Apr 22, 2019
7.480
7.580
7.150
7.510
20,015
+0.01(+0.13%)
Apr 18, 2019
7.440
7.600
7.340
7.500
9,300
+0.06(+0.81%)
Apr 17, 2019
7.800
7.879
7.410
7.440
20,991
-0.36(-4.62%)
Apr 16, 2019
7.610
7.859
7.403
7.800
30,401
+0.15(+1.96%)
Apr 15, 2019
8.010
8.130
7.530
7.650
36,599
-0.17(-2.17%)
Apr 12, 2019
7.880
8.130
7.530
7.820
28,900
+0.06(+0.77%)
Apr 11, 2019
7.920
8.150
7.750
7.760
53,135
-0.16(-2.02%)
Apr 10, 2019
8.370
8.470
7.750
7.920
44,780
-0.20(-2.40%)
Apr 09, 2019
8.080
8.600
7.750
8.115
182,069
+0.03(+0.31%)
Apr 08, 2019
7.980
8.160
7.480
8.090
93,951
+0.19(+2.41%)
Apr 05, 2019
8.140
8.300
7.900
7.900
131,800
-0.01(-0.13%)
Apr 04, 2019
8.120
8.250
7.820
7.910
71,799
-0.43(-5.16%)
Apr 03, 2019
7.700
8.350
7.662
8.340
147,201
+0.69(+9.02%)
Apr 02, 2019
7.480
7.650
7.100
7.650
110,248
+0.21(+2.82%)
Apr 01, 2019
6.990
7.560
6.930
7.440
134,644
+0.61(+8.93%)
Mar 29, 2019
6.490
6.980
6.454
6.830
101,600
+0.34(+5.24%)
Mar 28, 2019
6.370
6.720
6.100
6.490
69,410
+0.11(+1.72%)
Mar 27, 2019
5.530
6.450
5.409
6.380
144,168
+0.95(+17.50%)
Mar 26, 2019
5.150
5.590
5.110
5.430
69,969
+0.28(+5.44%)
Mar 25, 2019
5.130
5.355
4.846
5.150
37,049
-0.01(-0.19%)
Mar 22, 2019
5.360
5.400
5.010
5.160
38,200
-0.33(-6.01%)
Mar 21, 2019
5.420
5.500
5.230
5.490
10,462
+0.04(+0.73%)
Mar 20, 2019
5.400
5.522
5.380
5.450
14,654
+0.08(+1.49%)
Mar 19, 2019
5.300
5.800
5.228
5.370
113,853
+0.07(+1.32%)
Mar 18, 2019
5.000
5.390
4.770
5.300
72,380
+0.30(+6.00%)
Mar 15, 2019
4.800
5.090
4.760
5.000
39,200
+0.03(+0.60%)
Mar 14, 2019
5.100
5.240
4.835
4.970
52,083
-0.06(-1.19%)
Mar 13, 2019
4.760
5.320
4.760
5.030
87,043
+0.33(+7.02%)
Mar 12, 2019
4.400
4.900
4.255
4.700
75,119
+0.28(+6.33%)
Mar 11, 2019
4.770
4.770
4.420
4.420
15,485
-0.24(-5.15%)
Mar 08, 2019
4.630
4.770
4.413
4.660
15,900
+0.03(+0.63%)
Mar 07, 2019
4.654
4.720
4.420
4.631
50,150
-0.10(-2.10%)
Mar 06, 2019
4.830
5.110
4.610
4.730
72,891
-0.34(-6.62%)
Mar 05, 2019
5.100
5.270
5.065
5.065
11,384
-0.02(-0.49%)
Mar 04, 2019
5.450
5.690
5.080
5.090
19,198
-0.46(-8.29%)
Mar 01, 2019
5.040
5.740
4.960
5.550
63,900
+0.51(+10.12%)
Feb 28, 2019
4.990
5.150
4.880
5.040
24,828
+0.08(+1.57%)
Feb 27, 2019
5.030
5.160
4.770
4.962
109,277
-0.03(-0.56%)
Feb 26, 2019
4.830
5.040
4.760
4.990
59,707
+0.09(+1.84%)
Feb 25, 2019
4.940
5.190
4.820
4.900
216,986
+0.03(+0.62%)
Feb 22, 2019
5.030
5.090
4.840
4.870
91,200
-0.18(-3.56%)
Feb 21, 2019
4.860
5.050
4.770
5.050
72,923
+0.08(+1.61%)
Feb 20, 2019
4.810
4.970
4.710
4.970
25,428
+0.13(+2.69%)
Feb 19, 2019
5.040
5.140
4.840
4.840
16,726
-0.11(-2.22%)
Feb 15, 2019
4.970
5.250
4.820
4.950
154,600
-0.00(-0.00%)
Feb 14, 2019
4.900
4.960
4.850
4.950
8,181
-0.04(-0.80%)
Feb 13, 2019
5.030
5.030
4.850
4.990
25,064
-0.01(-0.20%)
Feb 12, 2019
5.050
5.050
4.850
5.000
25,791
+0.00(+0.00%)
Feb 11, 2019
5.350
5.380
4.900
5.000
55,813
-0.25(-4.85%)
Feb 08, 2019
4.980
5.255
4.860
5.255
6,700
+0.26(+5.31%)
Feb 07, 2019
4.990
5.329
4.687
4.990
47,201
+0.05(+1.01%)
Feb 06, 2019
4.880
4.990
4.257
4.940
6,915
-0.05(-1.00%)
Feb 05, 2019
4.950
4.990
4.540
4.990
13,257
+0.04(+0.81%)
Feb 04, 2019
5.010
5.010
4.900
4.950
8,852
-0.05(-1.00%)
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.