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
Fulcrum Therapeutics Inc
(NQ:
FULC
)
7.550
-0.250 (-3.21%)
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 (%)
Oct 30, 2020
9.850
9.970
9.470
9.860
111,100
-0.07(-0.70%)
Oct 29, 2020
9.820
10.04
9.470
9.930
115,518
+0.14(+1.43%)
Oct 28, 2020
10.20
10.36
9.490
9.790
139,306
-0.69(-6.58%)
Oct 27, 2020
10.87
10.87
10.40
10.48
77,649
-0.10(-0.95%)
Oct 26, 2020
11.09
11.09
10.45
10.58
89,266
-0.42(-3.82%)
Oct 23, 2020
10.41
11.07
10.24
11.00
124,500
+0.69(+6.69%)
Oct 22, 2020
10.26
10.37
10.00
10.31
116,047
+0.09(+0.88%)
Oct 21, 2020
10.21
10.68
9.950
10.22
140,559
-0.32(-3.04%)
Oct 20, 2020
10.52
10.79
9.930
10.54
248,064
-0.07(-0.66%)
Oct 19, 2020
10.87
11.03
10.46
10.61
216,766
-0.32(-2.93%)
Oct 16, 2020
10.61
11.50
10.25
10.93
379,100
+0.85(+8.43%)
Oct 15, 2020
10.58
10.78
9.930
10.08
356,267
-1.19(-10.56%)
Oct 14, 2020
11.23
12.99
10.58
11.27
321,625
-0.07(-0.62%)
Oct 13, 2020
10.62
11.61
10.24
11.34
293,376
+0.84(+8.00%)
Oct 12, 2020
9.740
10.69
9.300
10.50
270,006
+0.74(+7.58%)
Oct 09, 2020
9.230
9.890
9.210
9.760
253,800
+0.55(+5.97%)
Oct 08, 2020
8.930
9.250
8.830
9.210
174,525
+0.38(+4.30%)
Oct 07, 2020
8.530
8.940
8.450
8.830
118,608
+0.35(+4.13%)
Oct 06, 2020
8.550
8.680
8.350
8.480
96,706
-0.08(-0.93%)
Oct 05, 2020
8.000
8.650
7.850
8.560
159,131
+0.72(+9.18%)
Oct 02, 2020
7.860
8.000
7.650
7.840
270,000
-0.11(-1.38%)
Oct 01, 2020
7.980
8.040
7.630
7.950
142,110
+0.02(+0.25%)
Sep 30, 2020
7.650
8.000
7.600
7.930
138,748
+0.30(+3.93%)
Sep 29, 2020
7.970
8.070
7.570
7.630
93,474
-0.22(-2.80%)
Sep 28, 2020
8.440
8.440
7.560
7.850
384,355
-0.45(-5.36%)
Sep 25, 2020
8.000
8.440
7.900
8.295
287,900
+0.54(+7.03%)
Sep 24, 2020
7.930
8.140
7.670
7.750
608,316
-0.30(-3.73%)
Sep 23, 2020
8.170
8.340
7.960
8.050
135,750
-0.05(-0.62%)
Sep 22, 2020
8.450
8.490
7.910
8.100
281,486
-0.31(-3.69%)
Sep 21, 2020
8.490
8.940
8.200
8.410
209,684
-0.12(-1.41%)
Sep 18, 2020
8.510
8.860
8.380
8.530
616,300
+0.10(+1.19%)
Sep 17, 2020
8.100
8.480
7.850
8.430
429,182
+0.24(+2.93%)
Sep 16, 2020
7.780
8.440
7.780
8.190
187,879
+0.41(+5.27%)
Sep 15, 2020
8.170
8.330
7.675
7.780
99,261
-0.37(-4.54%)
Sep 14, 2020
7.670
8.320
7.670
8.150
154,760
+0.51(+6.68%)
Sep 11, 2020
7.820
7.950
7.460
7.640
109,300
-0.11(-1.42%)
Sep 10, 2020
8.200
8.370
7.610
7.750
200,169
-0.44(-5.37%)
Sep 09, 2020
8.100
8.450
7.830
8.190
233,241
+0.13(+1.61%)
Sep 08, 2020
7.390
8.240
7.315
8.060
214,816
+0.56(+7.47%)
Sep 04, 2020
7.320
7.700
7.080
7.500
130,900
+0.24(+3.31%)
Sep 03, 2020
7.500
7.545
7.020
7.260
87,701
-0.23(-3.07%)
Sep 02, 2020
7.250
7.800
7.010
7.490
154,899
+0.24(+3.31%)
Sep 01, 2020
7.250
7.280
7.100
7.250
132,847
-0.02(-0.28%)
Aug 31, 2020
7.120
7.320
7.120
7.270
143,792
+0.05(+0.69%)
Aug 28, 2020
7.540
7.560
7.050
7.220
193,200
-0.39(-5.06%)
Aug 27, 2020
7.600
7.630
7.230
7.605
269,116
+0.01(+0.07%)
Aug 26, 2020
7.650
7.760
7.500
7.600
158,113
-0.02(-0.20%)
Aug 25, 2020
7.640
7.750
7.430
7.615
112,069
-0.04(-0.46%)
Aug 24, 2020
7.600
7.920
7.350
7.650
256,181
+0.06(+0.72%)
Aug 21, 2020
8.310
8.440
7.490
7.595
288,500
-0.72(-8.60%)
Aug 20, 2020
8.310
8.450
8.000
8.310
235,018
-0.07(-0.84%)
Aug 19, 2020
8.170
8.600
7.880
8.380
277,441
+0.22(+2.70%)
Aug 18, 2020
7.990
8.300
7.720
8.160
273,731
+0.47(+6.11%)
Aug 17, 2020
7.560
7.990
7.480
7.690
277,581
+0.07(+0.92%)
Aug 14, 2020
7.600
7.800
7.310
7.620
466,100
-0.11(-1.42%)
Aug 13, 2020
7.780
8.100
7.610
7.730
416,944
-0.04(-0.51%)
Aug 12, 2020
8.840
8.900
7.610
7.770
1,281,447
-1.13(-12.70%)
Aug 11, 2020
12.00
12.00
8.880
8.900
2,020,426
-8.22(-48.01%)
Aug 10, 2020
17.13
18.38
17.05
17.12
61,250
-0.01(-0.06%)
Aug 07, 2020
16.32
17.82
16.12
17.13
16,200
+0.60(+3.63%)
Aug 06, 2020
16.44
16.68
16.22
16.53
26,402
-0.19(-1.14%)
Aug 05, 2020
15.98
16.85
15.34
16.72
37,281
+1.02(+6.50%)
Aug 04, 2020
16.34
16.34
15.26
15.70
19,580
-0.50(-3.09%)
Aug 03, 2020
16.02
16.40
15.46
16.20
25,579
+0.33(+2.08%)
Jul 31, 2020
15.76
16.40
15.44
15.87
33,400
+0.12(+0.76%)
Jul 30, 2020
16.06
16.50
15.21
15.75
53,359
-0.15(-0.94%)
Jul 29, 2020
16.30
16.54
15.89
15.90
27,066
-0.21(-1.30%)
Jul 28, 2020
16.19
17.35
16.00
16.11
14,952
-0.10(-0.62%)
Jul 27, 2020
16.71
16.71
15.51
16.21
66,304
-0.49(-2.93%)
Jul 24, 2020
17.62
18.07
16.59
16.70
62,800
-0.92(-5.22%)
Jul 23, 2020
17.74
18.05
17.47
17.62
22,184
-0.21(-1.18%)
Jul 22, 2020
17.75
18.50
17.52
17.83
29,779
-0.02(-0.11%)
Jul 21, 2020
18.28
18.44
17.62
17.85
45,782
-0.14(-0.78%)
Jul 20, 2020
17.94
18.13
17.61
17.99
23,171
+0.11(+0.62%)
Jul 17, 2020
17.80
18.66
17.45
17.88
38,000
+0.10(+0.56%)
Jul 16, 2020
17.72
18.61
17.50
17.78
66,425
+0.07(+0.40%)
Jul 15, 2020
18.25
18.33
17.23
17.71
177,270
+0.05(+0.28%)
Jul 14, 2020
18.39
19.24
17.17
17.66
73,670
-0.77(-4.18%)
Jul 13, 2020
19.38
19.67
18.34
18.43
60,902
-0.96(-4.95%)
Jul 10, 2020
19.41
20.23
18.90
19.39
30,800
+0.08(+0.41%)
Jul 09, 2020
20.80
21.21
18.73
19.31
82,668
-1.39(-6.71%)
Jul 08, 2020
18.07
21.44
17.96
20.70
131,192
+2.64(+14.62%)
Jul 07, 2020
18.15
18.55
17.67
18.06
20,341
-0.19(-1.04%)
Jul 06, 2020
18.11
18.39
17.15
18.25
35,681
+0.40(+2.24%)
Jul 02, 2020
17.38
19.00
17.32
17.85
49,700
+0.78(+4.57%)
Jul 01, 2020
18.30
19.05
17.04
17.07
77,827
-1.22(-6.67%)
Jun 30, 2020
19.70
20.00
18.20
18.29
82,315
-1.27(-6.49%)
Jun 29, 2020
22.22
22.25
19.42
19.56
71,910
-2.41(-10.97%)
Jun 26, 2020
22.06
22.39
20.59
21.97
229,400
-0.09(-0.41%)
Jun 25, 2020
21.25
22.34
20.36
22.06
118,791
+1.00(+4.75%)
Jun 24, 2020
19.66
21.92
19.45
21.06
193,610
+2.25(+11.96%)
Jun 23, 2020
19.09
19.37
18.20
18.81
150,301
-0.31(-1.62%)
Jun 22, 2020
19.40
19.40
18.59
19.12
123,030
-0.44(-2.25%)
Jun 19, 2020
19.27
19.71
19.10
19.56
204,500
-0.95(-4.63%)
Jun 18, 2020
18.93
20.60
18.27
20.51
287,908
+1.53(+8.06%)
Jun 17, 2020
18.43
19.50
17.30
18.98
366,287
+2.15(+12.77%)
Jun 16, 2020
17.50
17.50
16.36
16.83
69,963
-0.22(-1.29%)
Jun 15, 2020
16.81
17.32
16.21
17.05
80,035
-0.32(-1.84%)
Jun 12, 2020
18.53
18.53
16.44
17.37
119,000
-0.26(-1.47%)
Jun 11, 2020
18.35
18.39
17.27
17.63
88,905
-1.55(-8.08%)
Jun 10, 2020
21.40
22.00
18.78
19.18
172,581
-2.07(-9.74%)
Jun 09, 2020
19.72
21.78
19.14
21.25
44,437
+1.26(+6.30%)
Jun 08, 2020
19.39
19.99
19.06
19.99
32,993
+0.95(+4.99%)
Jun 05, 2020
20.53
20.53
18.72
19.04
73,800
-1.05(-5.23%)
Jun 04, 2020
19.61
20.42
19.33
20.09
33,067
+0.13(+0.65%)
Jun 03, 2020
20.26
20.58
19.10
19.96
54,936
+0.07(+0.35%)
Jun 02, 2020
19.07
20.14
18.98
19.89
38,601
+0.92(+4.85%)
Jun 01, 2020
19.96
19.96
18.97
18.97
38,617
-0.94(-4.72%)
May 29, 2020
18.92
20.22
18.92
19.91
46,400
+0.74(+3.86%)
May 28, 2020
20.00
20.28
18.51
19.17
80,820
-0.47(-2.39%)
May 27, 2020
19.71
20.00
18.60
19.64
60,136
+0.35(+1.81%)
May 26, 2020
19.20
20.00
18.50
19.29
57,817
+0.88(+4.78%)
May 22, 2020
18.25
19.51
17.21
18.41
65,900
+0.21(+1.15%)
May 21, 2020
18.00
19.39
17.09
18.20
74,395
+0.74(+4.24%)
May 20, 2020
17.00
18.00
15.30
17.46
84,678
+0.99(+6.01%)
May 19, 2020
17.74
17.75
16.32
16.47
26,751
-1.26(-7.11%)
May 18, 2020
17.53
18.20
17.15
17.73
55,991
+1.04(+6.23%)
May 15, 2020
16.13
16.79
15.40
16.69
38,900
+0.60(+3.73%)
May 14, 2020
15.02
16.72
14.00
16.09
84,636
-0.39(-2.37%)
May 13, 2020
15.06
20.00
15.05
16.48
349,361
+1.57(+10.53%)
May 12, 2020
15.75
18.94
14.72
14.91
205,355
-2.64(-15.04%)
May 11, 2020
14.44
17.95
14.40
17.55
45,341
+2.87(+19.55%)
May 08, 2020
14.10
15.70
13.64
14.68
43,700
+0.46(+3.23%)
May 07, 2020
14.98
14.98
13.75
14.22
250,467
-0.35(-2.40%)
May 06, 2020
15.00
15.00
14.09
14.57
20,028
-0.32(-2.15%)
May 05, 2020
13.90
15.00
13.34
14.89
46,178
+1.56(+11.70%)
May 04, 2020
13.33
13.41
12.31
13.33
21,346
-0.35(-2.56%)
May 01, 2020
12.10
13.68
12.10
13.68
35,300
+1.06(+8.40%)
Apr 30, 2020
12.68
13.26
12.52
12.62
41,766
-0.47(-3.59%)
Apr 29, 2020
12.67
14.00
12.02
13.09
53,181
+1.04(+8.63%)
Apr 28, 2020
12.00
12.41
11.43
12.05
30,565
+0.06(+0.50%)
Apr 27, 2020
11.65
12.00
11.40
11.99
35,310
+0.70(+6.20%)
Apr 24, 2020
10.99
11.82
10.84
11.29
22,900
+0.25(+2.26%)
Apr 23, 2020
11.23
11.61
10.83
11.04
28,137
-0.27(-2.39%)
Apr 22, 2020
10.76
11.92
10.31
11.31
42,954
+0.91(+8.75%)
Apr 21, 2020
10.49
10.82
9.610
10.40
41,927
-0.25(-2.35%)
Apr 20, 2020
10.97
12.29
10.55
10.65
39,494
-0.33(-3.01%)
Apr 17, 2020
11.85
12.64
10.79
10.98
33,000
-0.59(-5.10%)
Apr 16, 2020
11.00
13.10
10.38
11.57
92,452
+0.72(+6.64%)
Apr 15, 2020
11.25
11.36
10.32
10.85
26,755
-1.05(-8.82%)
Apr 14, 2020
10.30
11.97
10.23
11.90
48,712
+1.97(+19.84%)
Apr 13, 2020
10.47
10.85
9.820
9.930
14,548
-0.67(-6.32%)
Apr 09, 2020
10.31
10.91
9.785
10.60
41,300
+0.31(+3.01%)
Apr 08, 2020
10.55
10.99
9.940
10.29
42,908
+0.08(+0.78%)
Apr 07, 2020
10.81
10.97
9.910
10.21
36,096
-0.29(-2.76%)
Apr 06, 2020
9.570
10.99
9.570
10.50
36,773
+1.39(+15.26%)
Apr 03, 2020
10.25
10.25
9.100
9.110
54,900
-1.32(-12.66%)
Apr 02, 2020
10.44
11.47
10.28
10.43
95,369
-0.21(-1.97%)
Apr 01, 2020
11.53
11.73
10.29
10.64
62,549
-1.30(-10.89%)
Mar 31, 2020
12.40
12.65
11.11
11.94
176,407
-0.89(-6.94%)
Mar 30, 2020
11.99
12.87
11.60
12.83
70,320
+0.91(+7.63%)
Mar 27, 2020
12.49
12.49
11.01
11.92
60,800
-1.08(-8.31%)
Mar 26, 2020
11.48
13.89
11.48
13.00
114,869
+1.65(+14.54%)
Mar 25, 2020
9.640
11.35
9.030
11.35
103,788
+1.74(+18.11%)
Mar 24, 2020
10.06
10.06
9.200
9.610
139,132
+0.12(+1.26%)
Mar 23, 2020
11.44
11.90
9.005
9.490
182,969
-1.54(-13.96%)
Mar 20, 2020
11.08
13.40
10.81
11.03
1,054,400
+0.03(+0.27%)
Mar 19, 2020
10.67
11.99
9.970
11.00
156,935
+0.50(+4.76%)
Mar 18, 2020
11.23
11.79
10.00
10.50
61,739
-1.15(-9.87%)
Mar 17, 2020
10.74
11.65
10.50
11.65
71,809
+1.20(+11.48%)
Mar 16, 2020
13.62
13.62
10.44
10.45
84,607
-5.58(-34.81%)
Mar 13, 2020
10.88
16.03
10.00
16.03
110,200
+5.62(+53.99%)
Mar 12, 2020
9.990
12.50
9.990
10.41
88,999
-0.69(-6.22%)
Mar 11, 2020
12.88
14.57
10.85
11.10
104,348
-1.90(-14.62%)
Mar 10, 2020
14.68
15.27
11.42
13.00
94,429
-1.34(-9.34%)
Mar 09, 2020
16.56
17.03
14.00
14.34
73,887
-3.26(-18.52%)
Mar 06, 2020
19.43
19.43
17.49
17.60
98,700
-0.90(-4.86%)
Mar 05, 2020
18.95
18.95
18.10
18.50
74,711
+0.50(+2.78%)
Mar 04, 2020
17.97
19.00
17.48
18.00
45,726
+0.30(+1.69%)
Mar 03, 2020
18.21
18.28
16.77
17.70
60,265
-0.36(-1.99%)
Mar 02, 2020
19.25
19.25
16.81
18.06
64,114
-0.86(-4.55%)
Feb 28, 2020
17.74
21.23
17.06
18.92
122,000
+0.53(+2.88%)
Feb 27, 2020
18.01
18.70
15.91
18.39
80,019
+0.10(+0.55%)
Feb 26, 2020
16.30
18.58
15.71
18.29
96,853
+2.12(+13.11%)
Feb 25, 2020
16.48
17.22
15.82
16.17
55,504
-0.23(-1.40%)
Feb 24, 2020
18.36
19.51
15.71
16.40
88,699
-2.82(-14.67%)
Feb 21, 2020
19.07
19.60
18.06
19.22
51,900
+0.26(+1.37%)
Feb 20, 2020
16.89
19.36
16.89
18.96
60,801
+1.77(+10.30%)
Feb 19, 2020
18.76
20.50
16.69
17.19
110,704
-1.31(-7.08%)
Feb 18, 2020
15.20
18.76
14.83
18.50
83,877
+3.30(+21.71%)
Feb 14, 2020
14.90
15.87
14.85
15.20
24,800
+0.24(+1.60%)
Feb 13, 2020
15.62
15.68
14.52
14.96
58,537
-0.72(-4.59%)
Feb 12, 2020
16.30
16.30
15.40
15.68
41,328
-0.52(-3.21%)
Feb 11, 2020
16.29
17.56
16.01
16.20
58,493
+0.00(+0.00%)
Feb 10, 2020
17.89
18.05
16.04
16.20
47,971
-1.77(-9.85%)
Feb 07, 2020
16.71
18.07
16.71
17.97
50,500
+1.25(+7.48%)
Feb 06, 2020
16.36
17.39
16.18
16.72
58,747
-0.14(-0.83%)
Feb 05, 2020
17.09
17.46
16.57
16.86
55,555
-0.14(-0.82%)
Feb 04, 2020
17.29
17.57
16.00
17.00
113,098
-0.12(-0.70%)
Feb 03, 2020
17.54
17.85
17.05
17.12
69,691
-0.12(-0.70%)
Jan 31, 2020
17.95
18.41
17.10
17.24
61,200
-0.65(-3.63%)
Jan 30, 2020
18.12
18.46
17.20
17.89
64,923
-0.34(-1.87%)
Jan 29, 2020
17.58
19.10
17.37
18.23
96,862
+0.83(+4.77%)
Jan 28, 2020
18.45
18.70
17.07
17.40
95,968
-0.73(-4.03%)
Jan 27, 2020
17.09
19.60
17.00
18.13
109,050
+1.13(+6.65%)
Jan 24, 2020
17.17
19.50
16.87
17.00
105,600
+0.13(+0.77%)
Jan 23, 2020
17.73
18.28
16.78
16.87
65,997
-0.66(-3.76%)
Jan 22, 2020
19.30
19.74
17.16
17.53
85,350
-1.45(-7.64%)
Jan 21, 2020
20.00
20.85
18.84
18.98
60,474
-0.91(-4.58%)
Jan 17, 2020
18.89
21.00
18.50
19.89
150,500
+1.01(+5.35%)
Jan 16, 2020
18.35
19.49
18.00
18.88
45,575
+0.52(+2.83%)
Jan 15, 2020
18.51
19.52
18.07
18.36
51,154
-0.18(-0.97%)
Jan 14, 2020
21.00
21.00
17.19
18.54
161,580
-2.72(-12.79%)
Jan 13, 2020
18.39
22.96
18.10
21.26
212,510
+2.75(+14.86%)
Jan 10, 2020
18.37
18.71
16.70
18.51
92,200
+0.24(+1.31%)
Jan 09, 2020
18.15
18.51
18.15
18.27
18,286
+0.12(+0.66%)
Jan 08, 2020
16.61
18.71
16.27
18.15
69,099
+1.38(+8.23%)
Jan 07, 2020
16.14
17.25
16.14
16.77
27,860
+0.21(+1.27%)
Jan 06, 2020
15.63
17.50
15.31
16.56
54,838
+0.62(+3.89%)
Jan 03, 2020
15.85
16.96
15.13
15.94
34,800
+0.08(+0.50%)
Jan 02, 2020
16.80
17.25
15.50
15.86
22,815
-0.78(-4.69%)
Dec 31, 2019
17.47
17.47
15.57
16.64
64,700
-0.81(-4.64%)
Dec 30, 2019
17.60
18.40
16.63
17.45
28,322
+0.50(+2.95%)
Dec 27, 2019
18.35
18.86
16.09
16.95
51,900
-1.19(-6.56%)
Dec 26, 2019
17.79
19.30
17.07
18.14
84,178
+0.35(+1.97%)
Dec 24, 2019
16.23
17.85
15.79
17.79
32,700
+1.31(+7.95%)
Dec 23, 2019
14.42
17.39
13.38
16.48
214,248
+2.20(+15.41%)
Dec 20, 2019
13.38
14.50
13.00
14.28
106,000
+0.90(+6.73%)
Dec 19, 2019
13.01
13.43
13.01
13.38
20,281
+0.31(+2.37%)
Dec 18, 2019
11.51
13.99
11.37
13.07
59,678
+1.74(+15.36%)
Dec 17, 2019
12.36
12.74
11.06
11.33
26,759
-1.03(-8.33%)
Dec 16, 2019
12.15
13.53
12.15
12.36
32,720
+0.60(+5.10%)
Dec 13, 2019
13.43
13.43
11.42
11.76
36,200
-1.74(-12.89%)
Dec 12, 2019
13.53
13.67
13.10
13.50
46,150
-0.03(-0.22%)
Dec 11, 2019
13.18
13.79
13.04
13.53
9,980
+0.62(+4.80%)
Dec 10, 2019
13.60
13.75
12.74
12.91
10,917
+0.55(+4.45%)
Dec 09, 2019
12.61
12.61
11.53
12.36
22,898
+0.19(+1.56%)
Dec 06, 2019
10.98
12.47
10.45
12.17
72,500
+1.21(+11.04%)
Dec 05, 2019
11.46
11.69
10.92
10.96
25,145
-0.62(-5.35%)
Dec 04, 2019
12.30
12.39
11.04
11.58
45,427
-0.71(-5.78%)
Dec 03, 2019
11.79
12.61
11.50
12.29
51,818
+0.01(+0.08%)
Dec 02, 2019
12.50
12.82
12.28
12.28
17,203
-0.07(-0.57%)
Nov 29, 2019
13.68
13.68
11.33
12.35
34,500
-1.54(-11.09%)
Nov 27, 2019
13.64
14.00
13.16
13.89
63,900
+0.37(+2.74%)
Nov 26, 2019
15.05
15.05
13.30
13.52
117,723
-1.49(-9.93%)
Nov 25, 2019
14.24
15.25
13.89
15.01
145,356
+0.99(+7.06%)
Nov 22, 2019
12.76
14.62
12.68
14.02
109,000
+1.37(+10.83%)
Nov 21, 2019
12.11
12.95
11.57
12.65
60,455
+0.49(+4.03%)
Nov 20, 2019
10.29
12.26
10.29
12.16
81,299
+2.07(+20.52%)
Nov 19, 2019
8.180
10.99
8.010
10.09
57,203
+2.02(+25.03%)
Nov 18, 2019
8.140
8.340
7.630
8.070
78,231
+0.07(+0.88%)
Nov 15, 2019
7.750
8.550
7.570
8.000
54,900
+0.36(+4.71%)
Nov 14, 2019
7.820
8.190
7.440
7.640
93,506
-0.26(-3.29%)
Nov 13, 2019
7.880
8.560
7.740
7.900
34,213
+0.02(+0.25%)
Nov 12, 2019
8.000
8.580
7.705
7.880
84,441
-0.04(-0.51%)
Nov 11, 2019
7.000
8.220
6.660
7.920
72,896
+0.90(+12.82%)
Nov 08, 2019
6.590
7.150
6.345
7.020
57,700
+0.46(+7.01%)
Nov 07, 2019
6.410
7.000
6.300
6.560
53,288
+0.15(+2.34%)
Nov 06, 2019
6.500
6.500
6.180
6.410
32,306
+0.04(+0.63%)
Nov 05, 2019
6.130
6.510
5.895
6.370
54,305
+0.28(+4.60%)
Nov 04, 2019
6.220
6.240
5.820
6.090
46,673
-0.02(-0.33%)
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.