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
Glycomimetics Inc
(NQ:
GLYC
)
0.2700
-0.0032 (-1.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2020
2.850
2.900
2.700
2.790
266,636
-0.12(-4.12%)
Apr 29, 2020
2.700
2.970
2.610
2.910
211,950
+0.33(+12.79%)
Apr 28, 2020
2.920
2.920
2.530
2.580
297,568
-0.23(-8.19%)
Apr 27, 2020
2.550
2.840
2.540
2.810
253,216
+0.31(+12.40%)
Apr 24, 2020
2.440
2.540
2.410
2.500
154,200
+0.04(+1.63%)
Apr 23, 2020
2.510
2.610
2.420
2.460
145,944
-0.04(-1.60%)
Apr 22, 2020
2.480
2.550
2.370
2.500
163,960
+0.09(+3.73%)
Apr 21, 2020
2.510
2.570
2.370
2.410
106,177
-0.15(-5.86%)
Apr 20, 2020
2.550
2.700
2.515
2.560
164,394
-0.01(-0.39%)
Apr 17, 2020
2.570
2.620
2.490
2.570
188,100
+0.05(+1.98%)
Apr 16, 2020
2.590
2.690
2.450
2.520
145,610
-0.06(-2.33%)
Apr 15, 2020
2.530
2.680
2.340
2.580
188,074
-0.02(-0.77%)
Apr 14, 2020
2.650
2.830
2.600
2.600
285,494
-0.02(-0.76%)
Apr 13, 2020
2.710
2.740
2.380
2.620
238,334
-0.04(-1.50%)
Apr 09, 2020
2.420
2.720
2.350
2.660
547,300
+0.31(+13.19%)
Apr 08, 2020
2.250
2.380
2.210
2.350
245,377
+0.13(+5.86%)
Apr 07, 2020
2.230
2.280
2.190
2.220
234,830
+0.03(+1.37%)
Apr 06, 2020
2.190
2.240
2.130
2.190
329,859
+0.08(+3.79%)
Apr 03, 2020
2.070
2.180
1.940
2.110
436,100
+0.03(+1.44%)
Apr 02, 2020
2.030
2.130
2.020
2.080
209,921
+0.02(+0.97%)
Apr 01, 2020
2.220
2.260
2.050
2.060
261,065
-0.22(-9.65%)
Mar 31, 2020
2.340
2.410
2.250
2.280
176,381
-0.05(-2.15%)
Mar 30, 2020
2.310
2.330
2.180
2.330
231,168
+0.01(+0.43%)
Mar 27, 2020
2.320
2.380
2.150
2.320
213,500
-0.08(-3.33%)
Mar 26, 2020
2.390
2.530
2.290
2.400
317,469
+0.03(+1.27%)
Mar 25, 2020
2.230
2.450
2.160
2.370
591,995
+0.14(+6.28%)
Mar 24, 2020
2.220
2.387
2.140
2.230
677,188
+0.08(+3.72%)
Mar 23, 2020
2.080
2.430
2.010
2.150
1,869,579
+0.07(+3.37%)
Mar 20, 2020
2.010
2.160
1.960
2.080
616,200
+0.08(+4.00%)
Mar 19, 2020
1.880
2.010
1.880
2.000
444,843
+0.17(+9.29%)
Mar 18, 2020
2.100
2.170
1.820
1.830
258,977
-0.38(-17.19%)
Mar 17, 2020
1.970
2.220
1.940
2.210
499,070
+0.29(+15.10%)
Mar 16, 2020
1.900
2.380
1.850
1.920
556,473
-0.62(-24.41%)
Mar 13, 2020
2.750
2.870
2.450
2.540
298,400
-0.10(-3.97%)
Mar 12, 2020
2.750
2.870
2.615
2.645
157,425
-0.29(-10.03%)
Mar 11, 2020
3.100
3.170
2.930
2.940
219,327
-0.16(-5.16%)
Mar 10, 2020
3.280
3.440
3.050
3.100
239,195
-0.12(-3.73%)
Mar 09, 2020
3.340
3.430
3.040
3.220
266,415
-0.25(-7.20%)
Mar 06, 2020
3.390
3.510
3.390
3.470
127,400
-0.02(-0.57%)
Mar 05, 2020
3.400
3.510
3.400
3.490
169,208
-0.01(-0.29%)
Mar 04, 2020
3.600
3.600
3.440
3.500
340,634
+0.03(+0.86%)
Mar 03, 2020
3.520
3.610
3.360
3.470
278,310
-0.04(-1.14%)
Mar 02, 2020
3.470
3.590
3.400
3.510
222,233
-0.11(-3.04%)
Feb 28, 2020
3.450
3.810
3.120
3.620
349,500
+0.13(+3.72%)
Feb 27, 2020
3.570
3.710
3.460
3.490
219,208
-0.17(-4.64%)
Feb 26, 2020
3.770
3.820
3.560
3.660
230,796
-0.11(-2.92%)
Feb 25, 2020
3.990
3.990
3.745
3.770
113,614
-0.20(-5.04%)
Feb 24, 2020
4.020
4.120
3.880
3.970
124,258
-0.13(-3.17%)
Feb 21, 2020
4.200
4.210
4.080
4.100
123,700
-0.11(-2.61%)
Feb 20, 2020
4.210
4.280
4.085
4.210
98,279
-0.02(-0.47%)
Feb 19, 2020
4.320
4.340
4.220
4.230
110,939
-0.09(-2.08%)
Feb 18, 2020
4.220
4.320
4.000
4.320
142,836
+0.08(+1.89%)
Feb 14, 2020
4.240
4.320
4.150
4.240
91,900
-0.01(-0.24%)
Feb 13, 2020
4.350
4.380
4.250
4.250
77,325
-0.12(-2.63%)
Feb 12, 2020
4.400
4.460
4.350
4.365
78,636
+0.00(+0.11%)
Feb 11, 2020
4.310
4.420
4.250
4.360
86,918
+0.06(+1.40%)
Feb 10, 2020
4.370
4.390
4.300
4.300
82,959
-0.07(-1.60%)
Feb 07, 2020
4.320
4.390
4.201
4.370
155,400
+0.04(+0.92%)
Feb 06, 2020
4.460
4.520
4.280
4.330
98,599
-0.11(-2.48%)
Feb 05, 2020
4.540
4.640
4.430
4.440
147,229
-0.02(-0.45%)
Feb 04, 2020
4.420
4.590
4.300
4.460
227,503
+0.14(+3.24%)
Feb 03, 2020
4.330
4.540
4.247
4.320
224,827
+0.04(+0.93%)
Jan 31, 2020
4.300
4.320
4.120
4.280
175,900
-0.02(-0.47%)
Jan 30, 2020
4.290
4.560
4.230
4.300
159,807
-0.05(-1.15%)
Jan 29, 2020
4.510
4.570
4.330
4.350
104,798
-0.13(-2.90%)
Jan 28, 2020
4.410
4.520
4.340
4.480
154,225
+0.20(+4.67%)
Jan 27, 2020
4.440
4.500
4.260
4.280
242,024
-0.28(-6.14%)
Jan 24, 2020
4.710
4.800
4.550
4.560
120,600
-0.13(-2.77%)
Jan 23, 2020
4.700
4.815
4.580
4.690
145,339
-0.03(-0.64%)
Jan 22, 2020
4.710
4.840
4.690
4.720
81,919
+0.03(+0.64%)
Jan 21, 2020
4.860
4.940
4.670
4.690
134,325
-0.20(-4.09%)
Jan 17, 2020
4.930
5.060
4.880
4.890
157,800
+0.03(+0.62%)
Jan 16, 2020
4.930
5.005
4.860
4.860
294,090
-0.01(-0.21%)
Jan 15, 2020
4.740
5.000
4.740
4.870
171,262
+0.10(+2.10%)
Jan 14, 2020
4.670
4.920
4.640
4.770
177,755
+0.05(+1.06%)
Jan 13, 2020
4.860
4.901
4.660
4.720
156,853
-0.14(-2.78%)
Jan 10, 2020
4.990
5.070
4.810
4.855
207,700
-0.13(-2.71%)
Jan 09, 2020
5.150
5.200
4.990
4.990
133,917
-0.11(-2.16%)
Jan 08, 2020
5.380
5.430
5.080
5.100
264,077
-0.31(-5.73%)
Jan 07, 2020
5.120
5.500
5.010
5.410
422,808
+0.33(+6.60%)
Jan 06, 2020
5.010
5.240
4.890
5.075
604,996
-0.01(-0.29%)
Jan 03, 2020
5.070
5.230
4.920
5.090
224,800
-0.09(-1.74%)
Jan 02, 2020
5.350
5.420
5.110
5.180
284,564
-0.11(-2.08%)
Dec 31, 2019
5.380
5.530
5.260
5.290
263,300
-0.13(-2.40%)
Dec 30, 2019
5.710
5.790
5.390
5.420
278,438
-0.28(-4.91%)
Dec 27, 2019
6.030
6.090
5.690
5.700
185,300
-0.29(-4.84%)
Dec 26, 2019
5.650
6.030
5.604
5.990
410,835
+0.38(+6.77%)
Dec 24, 2019
5.520
5.715
5.520
5.610
201,600
+0.09(+1.63%)
Dec 23, 2019
5.500
5.609
5.430
5.520
215,395
+0.02(+0.36%)
Dec 20, 2019
5.720
5.810
5.390
5.500
396,600
-0.20(-3.51%)
Dec 19, 2019
5.720
5.800
5.620
5.700
246,766
+0.05(+0.88%)
Dec 18, 2019
5.710
5.800
5.620
5.650
362,341
-0.04(-0.70%)
Dec 17, 2019
5.980
6.000
5.670
5.690
295,248
-0.27(-4.53%)
Dec 16, 2019
6.060
6.240
5.730
5.960
255,964
+0.00(+0.00%)
Dec 13, 2019
6.180
6.290
5.888
5.960
139,400
-0.20(-3.25%)
Dec 12, 2019
5.600
6.273
5.600
6.160
374,216
+0.59(+10.59%)
Dec 11, 2019
5.790
5.900
5.530
5.570
225,111
-0.19(-3.30%)
Dec 10, 2019
6.000
6.110
5.480
5.760
406,424
-0.26(-4.32%)
Dec 09, 2019
5.960
6.140
5.850
6.020
219,518
+0.03(+0.50%)
Dec 06, 2019
5.980
6.070
5.870
5.990
199,000
+0.11(+1.87%)
Dec 05, 2019
6.100
6.160
5.860
5.880
141,247
-0.20(-3.29%)
Dec 04, 2019
5.770
6.090
5.770
6.080
182,431
+0.37(+6.48%)
Dec 03, 2019
5.770
5.900
5.660
5.710
176,336
-0.15(-2.56%)
Dec 02, 2019
5.960
6.050
5.720
5.860
285,029
-0.02(-0.34%)
Nov 29, 2019
5.730
6.090
5.548
5.880
155,100
+0.12(+2.08%)
Nov 27, 2019
5.530
5.885
5.430
5.760
200,900
+0.21(+3.88%)
Nov 26, 2019
5.510
5.680
5.400
5.545
507,814
+0.03(+0.45%)
Nov 25, 2019
4.950
5.550
4.950
5.520
357,677
+0.58(+11.74%)
Nov 22, 2019
5.340
5.480
4.920
4.940
267,000
-0.38(-7.14%)
Nov 21, 2019
5.740
5.740
4.725
5.320
796,289
-1.08(-16.88%)
Nov 20, 2019
6.040
6.440
6.040
6.400
320,802
+0.31(+5.09%)
Nov 19, 2019
5.760
6.230
5.760
6.090
223,529
+0.37(+6.47%)
Nov 18, 2019
6.190
6.240
5.650
5.720
263,081
-0.50(-8.04%)
Nov 15, 2019
6.530
6.720
6.160
6.220
298,200
-0.28(-4.31%)
Nov 14, 2019
6.530
6.690
6.280
6.500
290,803
+0.24(+3.83%)
Nov 13, 2019
5.860
6.300
5.840
6.260
176,892
+0.30(+5.03%)
Nov 12, 2019
5.880
6.250
5.781
5.960
213,880
+0.06(+1.02%)
Nov 11, 2019
6.240
6.360
5.850
5.900
202,927
-0.34(-5.45%)
Nov 08, 2019
6.020
6.380
5.970
6.240
283,200
+0.28(+4.70%)
Nov 07, 2019
5.600
6.000
5.300
5.960
245,107
+0.34(+6.05%)
Nov 06, 2019
5.900
5.900
5.570
5.620
95,506
-0.22(-3.77%)
Nov 05, 2019
6.020
6.097
5.810
5.840
165,043
-0.11(-1.85%)
Nov 04, 2019
5.660
6.070
5.660
5.950
181,767
+0.39(+7.01%)
Nov 01, 2019
5.310
5.760
5.310
5.560
211,600
+0.28(+5.30%)
Oct 31, 2019
5.570
5.660
5.260
5.280
330,169
-0.29(-5.21%)
Oct 30, 2019
5.200
5.640
5.150
5.570
272,453
+0.40(+7.74%)
Oct 29, 2019
5.020
5.280
4.980
5.170
165,335
+0.11(+2.17%)
Oct 28, 2019
5.160
5.220
5.020
5.060
136,413
-0.08(-1.56%)
Oct 25, 2019
4.850
5.370
4.760
5.140
189,600
+0.28(+5.76%)
Oct 24, 2019
5.000
5.000
4.820
4.860
120,196
-0.10(-2.02%)
Oct 23, 2019
5.140
5.290
4.910
4.960
149,233
-0.18(-3.50%)
Oct 22, 2019
5.130
5.201
5.000
5.140
193,938
+0.02(+0.39%)
Oct 21, 2019
4.740
5.350
4.700
5.120
356,101
+0.45(+9.64%)
Oct 18, 2019
4.690
4.790
4.510
4.670
105,000
-0.06(-1.27%)
Oct 17, 2019
4.500
4.820
4.460
4.730
169,295
+0.28(+6.29%)
Oct 16, 2019
4.600
4.700
4.440
4.450
129,538
-0.16(-3.47%)
Oct 15, 2019
4.420
4.845
4.420
4.610
253,510
+0.15(+3.36%)
Oct 14, 2019
4.530
4.670
4.440
4.460
123,366
-0.12(-2.62%)
Oct 11, 2019
4.400
4.660
4.280
4.580
178,900
+0.21(+4.81%)
Oct 10, 2019
4.300
4.440
4.260
4.370
91,426
+0.10(+2.34%)
Oct 09, 2019
4.370
4.440
4.250
4.270
95,246
-0.06(-1.39%)
Oct 08, 2019
4.310
4.460
4.240
4.330
136,196
-0.06(-1.37%)
Oct 07, 2019
4.330
4.540
4.320
4.390
383,221
+0.01(+0.23%)
Oct 04, 2019
4.380
4.400
4.210
4.380
113,400
+0.02(+0.46%)
Oct 03, 2019
4.260
4.400
4.170
4.360
138,589
+0.06(+1.40%)
Oct 02, 2019
3.990
4.310
3.950
4.300
206,340
+0.27(+6.70%)
Oct 01, 2019
4.310
4.460
4.010
4.030
317,954
-0.28(-6.50%)
Sep 30, 2019
4.410
4.460
4.280
4.310
240,454
-0.09(-2.05%)
Sep 27, 2019
4.350
4.570
4.290
4.400
239,700
+0.07(+1.62%)
Sep 26, 2019
4.480
4.540
4.260
4.330
202,223
-0.17(-3.78%)
Sep 25, 2019
4.230
4.530
4.230
4.500
328,295
+0.24(+5.63%)
Sep 24, 2019
4.490
4.500
4.210
4.260
438,815
-0.21(-4.80%)
Sep 23, 2019
4.350
4.530
4.320
4.475
275,529
+0.06(+1.47%)
Sep 20, 2019
4.520
4.700
4.375
4.410
1,027,000
-0.12(-2.65%)
Sep 19, 2019
4.550
4.690
4.470
4.530
250,283
+0.00(+0.00%)
Sep 18, 2019
4.690
4.760
4.390
4.530
332,865
-0.16(-3.41%)
Sep 17, 2019
4.670
4.900
4.520
4.690
434,475
+0.02(+0.43%)
Sep 16, 2019
4.630
4.850
4.530
4.670
408,860
+0.05(+1.08%)
Sep 13, 2019
4.480
4.700
4.330
4.620
452,600
+0.14(+3.12%)
Sep 12, 2019
4.590
4.710
4.180
4.480
697,633
-0.12(-2.61%)
Sep 11, 2019
4.210
4.640
4.210
4.600
921,673
+0.40(+9.52%)
Sep 10, 2019
3.770
4.230
3.730
4.200
1,095,265
+0.52(+14.13%)
Sep 09, 2019
3.510
3.780
3.420
3.680
597,821
+0.20(+5.75%)
Sep 06, 2019
3.350
3.750
3.350
3.480
773,000
+0.16(+4.82%)
Sep 05, 2019
3.150
3.400
3.110
3.320
2,755,074
+0.19(+6.07%)
Sep 04, 2019
3.280
3.320
3.070
3.130
1,212,793
-0.11(-3.40%)
Sep 03, 2019
3.330
3.330
3.100
3.240
362,329
-0.09(-2.70%)
Aug 30, 2019
3.440
3.440
3.260
3.330
224,500
-0.09(-2.63%)
Aug 29, 2019
3.210
3.490
3.210
3.420
495,561
+0.13(+3.95%)
Aug 28, 2019
3.340
3.410
3.210
3.290
186,531
-0.05(-1.50%)
Aug 27, 2019
3.440
3.510
3.300
3.340
317,294
-0.06(-1.76%)
Aug 26, 2019
3.270
3.430
3.260
3.400
313,940
+0.20(+6.25%)
Aug 23, 2019
3.350
3.380
3.170
3.200
350,300
-0.17(-5.04%)
Aug 22, 2019
3.490
3.510
3.280
3.370
317,381
-0.12(-3.44%)
Aug 21, 2019
3.450
3.590
3.400
3.490
236,675
+0.12(+3.56%)
Aug 20, 2019
3.490
3.530
3.370
3.370
239,439
-0.13(-3.71%)
Aug 19, 2019
3.460
3.600
3.400
3.500
526,906
+0.10(+2.94%)
Aug 16, 2019
3.180
3.400
3.120
3.400
690,200
+0.35(+11.48%)
Aug 15, 2019
2.910
3.090
2.750
3.050
1,742,252
+0.14(+4.81%)
Aug 14, 2019
3.110
3.170
2.880
2.910
615,576
-0.27(-8.49%)
Aug 13, 2019
3.160
3.280
3.090
3.180
691,306
+0.00(+0.00%)
Aug 12, 2019
3.160
3.290
3.030
3.180
459,419
+0.01(+0.32%)
Aug 09, 2019
3.270
3.360
3.100
3.170
619,200
-0.07(-2.16%)
Aug 08, 2019
3.220
3.290
3.210
3.240
637,598
+0.05(+1.57%)
Aug 07, 2019
2.990
3.290
2.910
3.190
2,297,999
+0.11(+3.57%)
Aug 06, 2019
2.830
3.140
2.830
3.080
3,781,150
+0.28(+10.00%)
Aug 05, 2019
4.080
4.100
2.640
2.800
20,621,136
-6.33(-69.33%)
Aug 02, 2019
9.120
9.440
9.060
9.130
787,300
-0.12(-1.30%)
Aug 01, 2019
9.330
9.530
8.760
9.250
912,780
+0.02(+0.22%)
Jul 31, 2019
9.210
9.290
9.070
9.230
539,518
+0.04(+0.44%)
Jul 30, 2019
9.000
9.250
8.895
9.190
337,520
+0.17(+1.88%)
Jul 29, 2019
9.210
9.340
8.960
9.020
420,331
-0.16(-1.74%)
Jul 26, 2019
9.180
9.520
8.986
9.180
576,400
+0.02(+0.22%)
Jul 25, 2019
9.100
9.270
8.820
9.160
1,098,947
+0.15(+1.66%)
Jul 24, 2019
9.570
9.570
8.800
9.010
879,514
-0.58(-6.05%)
Jul 23, 2019
9.790
9.890
9.360
9.590
883,164
-0.19(-1.94%)
Jul 22, 2019
11.21
11.24
9.690
9.780
1,044,558
-1.39(-12.44%)
Jul 19, 2019
11.81
12.15
11.11
11.17
632,700
-0.71(-5.98%)
Jul 18, 2019
12.41
12.41
11.29
11.88
893,061
-0.51(-4.12%)
Jul 17, 2019
12.71
12.89
12.25
12.39
418,162
-0.33(-2.59%)
Jul 16, 2019
12.86
13.03
12.41
12.72
441,848
-0.13(-1.01%)
Jul 15, 2019
12.67
13.44
12.58
12.85
1,162,047
+0.19(+1.50%)
Jul 12, 2019
12.46
12.96
12.32
12.66
600,000
+0.34(+2.76%)
Jul 11, 2019
12.84
12.90
11.84
12.32
1,149,132
-0.38(-2.99%)
Jul 10, 2019
12.18
12.82
12.00
12.70
1,010,104
+0.58(+4.79%)
Jul 09, 2019
12.04
12.65
11.92
12.12
271,227
+0.14(+1.17%)
Jul 08, 2019
11.97
12.27
11.75
11.98
587,587
+0.01(+0.08%)
Jul 05, 2019
11.75
12.16
11.75
11.97
157,100
+0.16(+1.35%)
Jul 03, 2019
11.67
11.95
11.57
11.81
70,200
+0.14(+1.20%)
Jul 02, 2019
11.97
12.02
11.57
11.67
116,644
-0.32(-2.67%)
Jul 01, 2019
12.12
12.20
11.70
11.99
282,868
+0.07(+0.59%)
Jun 28, 2019
11.68
12.15
11.53
11.92
420,600
+0.42(+3.65%)
Jun 27, 2019
11.23
11.50
11.16
11.50
204,118
+0.38(+3.42%)
Jun 26, 2019
11.49
11.57
11.00
11.12
166,906
-0.27(-2.37%)
Jun 25, 2019
11.32
11.76
11.20
11.39
173,794
+0.16(+1.42%)
Jun 24, 2019
11.19
11.45
10.84
11.23
164,966
+0.11(+0.99%)
Jun 21, 2019
11.19
11.32
10.95
11.12
319,500
-0.11(-0.98%)
Jun 20, 2019
11.67
11.90
11.06
11.23
105,798
-0.25(-2.18%)
Jun 19, 2019
11.66
11.90
11.43
11.48
83,621
-0.17(-1.46%)
Jun 18, 2019
11.32
11.81
11.16
11.65
211,987
+0.44(+3.93%)
Jun 17, 2019
11.23
11.43
11.11
11.21
310,390
+0.02(+0.18%)
Jun 14, 2019
11.32
11.46
11.15
11.19
110,700
-0.16(-1.41%)
Jun 13, 2019
10.90
11.38
10.73
11.35
193,017
+0.50(+4.61%)
Jun 12, 2019
10.72
10.88
10.53
10.85
112,933
+0.12(+1.12%)
Jun 11, 2019
10.77
10.85
10.37
10.73
426,434
+0.13(+1.23%)
Jun 10, 2019
11.75
11.88
10.52
10.60
162,000
-1.09(-9.32%)
Jun 07, 2019
11.66
11.74
11.53
11.69
260,000
+0.09(+0.78%)
Jun 06, 2019
12.08
12.08
11.59
11.60
242,529
-0.41(-3.41%)
Jun 05, 2019
12.06
12.12
11.74
12.01
124,707
+0.02(+0.17%)
Jun 04, 2019
12.16
12.32
11.60
11.99
157,114
-0.01(-0.08%)
Jun 03, 2019
11.92
12.48
11.71
12.00
284,566
+0.16(+1.35%)
May 31, 2019
11.63
12.19
11.52
11.84
250,700
+0.06(+0.51%)
May 30, 2019
12.09
12.27
11.64
11.78
161,238
-0.24(-2.00%)
May 29, 2019
11.82
12.11
11.73
12.02
149,707
+0.04(+0.33%)
May 28, 2019
11.86
12.42
11.82
11.98
204,085
+0.26(+2.22%)
May 24, 2019
11.66
11.85
11.58
11.72
164,200
+0.15(+1.30%)
May 23, 2019
11.75
11.88
11.48
11.57
156,501
-0.30(-2.53%)
May 22, 2019
12.06
12.27
11.83
11.87
111,375
-0.23(-1.90%)
May 21, 2019
11.95
12.31
11.59
12.10
172,159
+0.29(+2.46%)
May 20, 2019
12.26
12.44
11.78
11.81
163,788
-0.58(-4.68%)
May 17, 2019
12.74
13.19
12.34
12.39
464,300
-0.48(-3.73%)
May 16, 2019
12.54
13.01
12.54
12.87
162,445
+0.33(+2.63%)
May 15, 2019
12.03
12.66
11.94
12.54
135,194
+0.35(+2.87%)
May 14, 2019
11.73
12.21
11.52
12.19
210,842
+0.53(+4.55%)
May 13, 2019
12.02
12.24
11.59
11.66
242,041
-0.53(-4.35%)
May 10, 2019
12.32
12.46
12.01
12.19
99,500
-0.18(-1.46%)
May 09, 2019
12.14
12.42
11.78
12.37
95,866
+0.11(+0.90%)
May 08, 2019
12.30
12.46
12.01
12.26
103,669
-0.05(-0.41%)
May 07, 2019
12.98
12.98
12.25
12.31
225,175
-0.81(-6.17%)
May 06, 2019
12.15
13.20
12.15
13.12
202,700
+0.65(+5.21%)
May 03, 2019
11.93
12.50
11.76
12.47
115,300
+0.53(+4.44%)
May 02, 2019
11.81
12.39
11.24
11.94
136,361
+0.18(+1.53%)
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.