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
Capricor Therap
(NQ:
CAPR
)
6.200
+0.560 (+9.93%)
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 (%)
Mar 31, 2022
3.410
3.480
3.272
3.430
315,339
-0.02(-0.58%)
Mar 30, 2022
3.410
3.570
3.370
3.450
363,655
+0.04(+1.17%)
Mar 29, 2022
3.820
3.920
3.350
3.410
732,311
-0.44(-11.43%)
Mar 28, 2022
4.420
4.660
3.650
3.850
1,626,827
-1.83(-32.22%)
Mar 25, 2022
5.310
5.800
5.210
5.680
368,314
+0.35(+6.57%)
Mar 24, 2022
5.250
5.390
4.900
5.330
178,175
+0.12(+2.30%)
Mar 23, 2022
5.120
5.410
5.050
5.210
241,148
+0.10(+1.96%)
Mar 22, 2022
4.780
5.180
4.710
5.110
278,940
+0.37(+7.81%)
Mar 21, 2022
4.770
4.800
4.513
4.740
167,172
-0.03(-0.63%)
Mar 18, 2022
4.650
4.880
4.430
4.770
182,921
+0.13(+2.80%)
Mar 17, 2022
4.320
4.690
4.320
4.640
182,835
+0.30(+6.91%)
Mar 16, 2022
4.190
4.340
4.061
4.340
118,460
+0.20(+4.83%)
Mar 15, 2022
3.860
4.170
3.750
4.140
221,450
+0.31(+8.09%)
Mar 14, 2022
4.190
4.270
3.800
3.830
160,885
-0.35(-8.37%)
Mar 11, 2022
4.220
4.450
4.020
4.180
181,974
+0.06(+1.46%)
Mar 10, 2022
4.480
4.520
4.020
4.120
358,631
-0.43(-9.45%)
Mar 09, 2022
4.440
4.610
4.280
4.550
215,582
+0.12(+2.71%)
Mar 08, 2022
4.560
4.570
4.270
4.430
142,384
-0.06(-1.34%)
Mar 07, 2022
4.540
4.750
4.420
4.490
138,251
-0.09(-1.97%)
Mar 04, 2022
4.500
4.790
4.402
4.580
167,504
+0.05(+1.10%)
Mar 03, 2022
4.500
4.630
4.380
4.530
132,313
+0.06(+1.34%)
Mar 02, 2022
4.360
4.580
4.330
4.470
148,844
+0.16(+3.71%)
Mar 01, 2022
4.150
4.380
4.066
4.310
183,167
+0.26(+6.42%)
Feb 28, 2022
4.310
4.401
4.030
4.050
217,874
-0.36(-8.16%)
Feb 25, 2022
4.460
4.460
4.300
4.410
113,568
-0.04(-0.90%)
Feb 24, 2022
4.140
4.450
3.901
4.450
156,234
+0.09(+2.06%)
Feb 23, 2022
4.550
4.550
4.320
4.360
102,439
-0.16(-3.54%)
Feb 22, 2022
4.590
4.590
4.130
4.520
206,521
-0.07(-1.53%)
Feb 18, 2022
4.590
0
+0.01(+0.22%)
Feb 17, 2022
4.490
4.810
4.430
4.580
296,033
+0.11(+2.46%)
Feb 16, 2022
4.330
4.490
4.190
4.470
257,914
+0.15(+3.47%)
Feb 15, 2022
4.100
4.320
4.100
4.320
110,657
+0.34(+8.54%)
Feb 14, 2022
4.180
4.300
3.970
3.980
220,388
-0.20(-4.78%)
Feb 11, 2022
4.310
4.470
4.080
4.180
127,105
-0.15(-3.46%)
Feb 10, 2022
4.380
4.500
4.320
4.330
152,573
-0.11(-2.48%)
Feb 09, 2022
4.220
4.480
4.132
4.440
184,217
+0.18(+4.23%)
Feb 08, 2022
4.380
4.490
4.010
4.260
395,398
-0.17(-3.84%)
Feb 07, 2022
4.300
4.500
4.254
4.430
445,823
+0.19(+4.48%)
Feb 04, 2022
4.090
4.310
3.940
4.240
321,953
+0.11(+2.66%)
Feb 03, 2022
3.650
4.130
870,984
+0.39(+10.43%)
Feb 02, 2022
3.650
3.868
3.540
3.740
290,206
+0.07(+1.91%)
Feb 01, 2022
3.570
3.860
3.420
3.670
511,069
+0.10(+2.80%)
Jan 31, 2022
3.170
3.570
3.570
419,993
+0.42(+13.33%)
Jan 28, 2022
3.020
3.220
2.940
3.150
360,909
+0.20(+6.78%)
Jan 27, 2022
3.190
3.200
2.930
2.950
419,369
-0.25(-7.81%)
Jan 26, 2022
3.470
3.550
3.108
3.200
1,056,688
-0.24(-6.98%)
Jan 25, 2022
2.960
3.560
2.880
3.440
7,616,230
+0.61(+21.55%)
Jan 24, 2022
2.910
2.910
2.560
2.830
213,322
-0.06(-2.08%)
Jan 21, 2022
2.905
2.981
2.800
2.890
109,240
-0.05(-1.70%)
Jan 20, 2022
2.970
3.075
2.940
2.940
55,146
+0.00(+0.00%)
Jan 19, 2022
3.010
3.095
2.900
2.940
76,543
-0.08(-2.65%)
Jan 18, 2022
3.050
3.200
2.950
3.020
157,313
-0.07(-2.27%)
Jan 14, 2022
3.090
0
+0.02(+0.65%)
Jan 13, 2022
3.190
3.210
3.040
3.070
83,588
-0.12(-3.76%)
Jan 12, 2022
3.200
3.320
3.110
3.190
130,671
+0.01(+0.31%)
Jan 11, 2022
3.070
3.250
3.020
3.180
232,988
+0.11(+3.58%)
Jan 10, 2022
3.040
3.090
2.940
3.070
82,820
+0.05(+1.66%)
Jan 07, 2022
3.030
3.079
2.950
3.020
72,904
+0.03(+1.00%)
Jan 06, 2022
3.090
3.090
2.890
2.990
130,212
+0.00(+0.00%)
Jan 05, 2022
3.090
3.165
2.970
2.990
169,371
-0.13(-4.17%)
Jan 04, 2022
3.220
3.250
3.050
3.120
179,585
-0.06(-1.89%)
Jan 03, 2022
2.940
3.250
2.940
3.180
165,730
+0.25(+8.53%)
Dec 31, 2021
2.970
3.020
2.831
2.930
411,272
-0.07(-2.33%)
Dec 30, 2021
2.930
3.100
2.910
3.000
245,290
+0.06(+2.04%)
Dec 29, 2021
2.980
3.090
2.900
2.940
239,763
-0.03(-1.01%)
Dec 28, 2021
3.210
3.210
2.945
2.970
334,700
-0.25(-7.76%)
Dec 27, 2021
3.390
3.420
3.190
3.220
165,597
-0.17(-5.01%)
Dec 23, 2021
3.260
3.410
3.160
3.390
222,010
+0.13(+3.99%)
Dec 22, 2021
3.170
3.310
3.110
3.260
155,733
+0.10(+3.16%)
Dec 21, 2021
3.250
3.286
3.140
3.160
166,264
-0.07(-2.17%)
Dec 20, 2021
3.115
3.340
3.115
3.230
112,465
-0.06(-1.82%)
Dec 17, 2021
3.210
3.420
3.110
3.290
305,083
+0.08(+2.49%)
Dec 16, 2021
3.220
3.380
3.170
3.210
251,409
+0.05(+1.58%)
Dec 15, 2021
3.000
3.260
2.900
3.160
153,988
+0.13(+4.29%)
Dec 14, 2021
3.090
3.110
2.750
3.030
376,193
+0.01(+0.33%)
Dec 13, 2021
3.130
3.170
2.900
3.020
249,153
-0.10(-3.21%)
Dec 10, 2021
3.200
3.340
3.100
3.120
134,315
-0.07(-2.35%)
Dec 09, 2021
3.320
3.400
3.160
3.195
127,832
-0.10(-3.18%)
Dec 08, 2021
3.170
3.370
3.000
3.300
182,206
+0.15(+4.76%)
Dec 07, 2021
3.010
3.190
2.960
3.150
146,262
+0.19(+6.42%)
Dec 06, 2021
2.900
3.000
2.850
2.960
198,580
+0.07(+2.42%)
Dec 03, 2021
3.080
3.080
2.840
2.890
310,415
-0.17(-5.56%)
Dec 02, 2021
3.220
3.293
2.940
3.060
406,070
-0.15(-4.67%)
Dec 01, 2021
3.370
3.430
3.170
3.210
242,554
-0.16(-4.75%)
Nov 30, 2021
3.240
3.390
3.180
3.370
184,745
+0.07(+2.12%)
Nov 29, 2021
3.470
3.560
3.270
3.300
176,415
-0.11(-3.23%)
Nov 26, 2021
3.360
3.600
3.270
3.410
282,832
+0.03(+0.89%)
Nov 24, 2021
3.260
3.440
3.230
3.380
81,503
+0.09(+2.74%)
Nov 23, 2021
3.310
3.399
3.100
3.290
129,759
-0.06(-1.79%)
Nov 22, 2021
3.280
3.470
3.130
3.350
311,875
+0.02(+0.75%)
Nov 19, 2021
3.250
3.390
3.160
3.325
113,328
+0.10(+3.26%)
Nov 18, 2021
3.400
3.480
3.177
3.220
147,858
-0.16(-4.73%)
Nov 17, 2021
3.470
3.540
3.360
3.380
126,124
-0.08(-2.31%)
Nov 16, 2021
3.400
3.510
3.340
3.460
178,076
+0.04(+1.17%)
Nov 15, 2021
3.500
3.500
3.355
3.420
125,416
-0.04(-1.16%)
Nov 12, 2021
3.500
3.540
3.350
3.460
188,281
-0.01(-0.29%)
Nov 11, 2021
3.510
3.590
3.440
3.470
202,656
-0.04(-1.14%)
Nov 10, 2021
3.530
3.510
265,672
-0.11(-3.04%)
Nov 09, 2021
3.780
3.775
3.500
3.620
224,148
-0.06(-1.63%)
Nov 08, 2021
3.710
3.790
3.650
3.680
200,062
-0.05(-1.34%)
Nov 05, 2021
3.800
3.815
3.680
3.730
168,666
-0.08(-2.10%)
Nov 04, 2021
3.840
3.914
3.780
3.810
122,221
-0.05(-1.30%)
Nov 03, 2021
3.920
3.930
3.730
3.860
184,975
-0.03(-0.77%)
Nov 02, 2021
3.800
3.890
3.710
3.890
114,002
+0.09(+2.37%)
Nov 01, 2021
3.740
3.960
3.720
3.800
218,647
+0.08(+2.15%)
Oct 29, 2021
3.810
3.900
3.720
3.720
125,130
-0.08(-2.11%)
Oct 28, 2021
3.850
3.902
3.800
3.800
109,263
-0.01(-0.26%)
Oct 27, 2021
3.850
3.880
3.740
3.810
137,989
-0.07(-1.80%)
Oct 26, 2021
3.850
3.880
106,464
+0.01(+0.26%)
Oct 25, 2021
3.820
3.910
3.720
3.870
132,873
+0.05(+1.31%)
Oct 22, 2021
3.960
3.960
3.780
3.820
159,660
-0.17(-4.26%)
Oct 21, 2021
4.030
4.056
3.940
3.990
81,601
-0.04(-0.99%)
Oct 20, 2021
3.980
4.080
3.910
4.030
101,356
+0.07(+1.77%)
Oct 19, 2021
3.820
4.040
3.820
3.960
169,677
+0.07(+1.80%)
Oct 18, 2021
3.950
3.950
3.860
3.890
132,008
-0.07(-1.77%)
Oct 15, 2021
4.110
4.170
3.960
3.960
203,203
-0.20(-4.81%)
Oct 14, 2021
4.150
4.240
4.100
4.160
167,605
+0.04(+0.97%)
Oct 13, 2021
4.030
4.160
3.970
4.120
161,629
+0.14(+3.52%)
Oct 12, 2021
4.120
4.160
3.955
3.980
226,530
-0.09(-2.21%)
Oct 11, 2021
3.940
4.070
3.770
4.070
465,042
+0.34(+9.12%)
Oct 08, 2021
3.690
3.760
3.620
3.730
123,476
+0.05(+1.36%)
Oct 07, 2021
3.760
3.770
3.650
3.680
225,760
+0.00(+0.00%)
Oct 06, 2021
3.770
3.800
3.640
3.680
244,330
-0.16(-4.17%)
Oct 05, 2021
3.830
3.930
3.740
3.840
292,342
+0.02(+0.52%)
Oct 04, 2021
3.920
3.960
3.800
3.820
368,384
-0.15(-3.78%)
Oct 01, 2021
4.050
4.060
3.860
3.970
288,452
-0.05(-1.24%)
Sep 30, 2021
3.880
4.090
3.872
4.020
350,652
+0.14(+3.61%)
Sep 29, 2021
4.220
4.220
3.820
3.880
898,627
-0.38(-8.92%)
Sep 28, 2021
4.340
4.440
4.130
4.260
1,058,032
-0.22(-4.91%)
Sep 27, 2021
4.810
4.940
4.460
4.480
1,497,491
-0.75(-14.34%)
Sep 24, 2021
5.830
5.850
4.980
5.230
27,246,056
+0.21(+4.18%)
Sep 23, 2021
4.950
5.247
4.710
5.020
574,591
+0.16(+3.29%)
Sep 22, 2021
4.800
4.990
4.800
4.860
136,207
+0.07(+1.46%)
Sep 21, 2021
4.660
4.950
4.410
4.790
445,163
+0.10(+2.13%)
Sep 20, 2021
4.730
5.090
4.520
4.690
394,646
-0.34(-6.76%)
Sep 17, 2021
4.750
5.030
4.700
5.030
259,196
+0.30(+6.34%)
Sep 16, 2021
4.400
4.750
4.220
4.730
199,128
+0.28(+6.29%)
Sep 15, 2021
4.500
4.520
4.385
4.450
182,772
-0.08(-1.77%)
Sep 14, 2021
4.800
4.800
4.460
4.530
207,196
-0.24(-5.03%)
Sep 13, 2021
4.940
4.940
4.730
4.770
136,304
-0.13(-2.65%)
Sep 10, 2021
5.000
5.130
4.850
4.900
188,275
-0.11(-2.20%)
Sep 09, 2021
4.900
5.130
4.880
5.010
125,637
+0.14(+2.87%)
Sep 08, 2021
4.830
4.950
4.760
4.870
81,299
-0.01(-0.20%)
Sep 07, 2021
5.090
5.170
4.810
4.880
126,275
-0.14(-2.79%)
Sep 03, 2021
5.000
5.320
4.800
5.020
393,159
+0.14(+2.87%)
Sep 02, 2021
4.740
4.970
4.720
4.880
200,787
+0.26(+5.63%)
Sep 01, 2021
4.980
5.045
4.560
4.620
264,426
-0.39(-7.78%)
Aug 31, 2021
4.370
5.150
4.250
5.010
573,833
+0.69(+15.97%)
Aug 30, 2021
4.160
4.390
4.070
4.320
271,541
+0.13(+3.10%)
Aug 27, 2021
4.250
4.340
4.161
4.190
131,173
-0.03(-0.71%)
Aug 26, 2021
4.320
4.410
4.090
4.220
134,532
-0.06(-1.40%)
Aug 25, 2021
4.160
4.420
4.120
4.280
206,412
+0.16(+3.88%)
Aug 24, 2021
4.030
4.240
4.010
4.120
112,517
+0.08(+1.98%)
Aug 23, 2021
3.860
4.110
3.860
4.040
130,729
+0.17(+4.39%)
Aug 20, 2021
3.840
3.950
3.801
3.870
95,711
+0.07(+1.84%)
Aug 19, 2021
3.920
4.010
3.790
3.800
90,485
-0.13(-3.31%)
Aug 18, 2021
3.950
4.130
3.850
3.930
221,262
-0.04(-1.01%)
Aug 17, 2021
3.990
4.210
3.910
3.970
141,143
-0.05(-1.24%)
Aug 16, 2021
3.980
4.280
3.972
4.020
250,771
-0.02(-0.50%)
Aug 13, 2021
4.080
4.495
4.000
4.040
449,592
-0.44(-9.82%)
Aug 12, 2021
4.440
4.575
4.301
4.480
265,077
+0.07(+1.59%)
Aug 11, 2021
4.520
4.520
4.310
4.410
69,899
-0.05(-1.12%)
Aug 10, 2021
4.620
4.672
4.380
4.460
104,599
-0.17(-3.67%)
Aug 09, 2021
4.640
4.640
4.400
4.630
147,935
+0.24(+5.47%)
Aug 06, 2021
4.250
4.400
4.200
4.390
69,485
+0.12(+2.81%)
Aug 05, 2021
4.190
4.400
4.150
4.270
130,138
+0.01(+0.23%)
Aug 04, 2021
4.400
4.490
4.240
4.260
81,742
-0.19(-4.27%)
Aug 03, 2021
4.440
4.531
4.340
4.450
55,277
+0.01(+0.23%)
Aug 02, 2021
4.340
4.530
4.320
4.440
76,293
+0.07(+1.60%)
Jul 30, 2021
4.320
4.400
4.250
4.370
93,486
+0.05(+1.16%)
Jul 29, 2021
4.850
4.853
4.310
4.320
330,449
-0.46(-9.62%)
Jul 28, 2021
4.660
4.850
4.580
4.780
70,872
+0.14(+3.02%)
Jul 27, 2021
4.800
4.802
4.460
4.640
157,479
-0.14(-2.93%)
Jul 26, 2021
4.800
5.200
4.690
4.780
497,771
-0.08(-1.65%)
Jul 23, 2021
4.750
4.900
4.670
4.860
182,016
+0.07(+1.46%)
Jul 22, 2021
4.980
5.100
4.760
4.790
83,560
-0.19(-3.82%)
Jul 21, 2021
5.090
5.141
4.880
4.980
229,947
-0.01(-0.20%)
Jul 20, 2021
4.620
5.135
4.390
4.990
499,386
+0.43(+9.43%)
Jul 19, 2021
4.280
4.600
4.216
4.560
158,359
+0.23(+5.31%)
Jul 16, 2021
4.400
4.480
4.290
4.330
177,674
+0.00(+0.00%)
Jul 15, 2021
4.440
4.530
4.254
4.330
198,050
-0.17(-3.78%)
Jul 14, 2021
4.560
4.680
4.450
4.500
142,731
-0.09(-1.96%)
Jul 13, 2021
4.720
4.771
4.590
4.590
116,122
-0.14(-2.96%)
Jul 12, 2021
4.650
4.760
4.537
4.730
127,976
+0.03(+0.64%)
Jul 09, 2021
4.830
4.830
4.630
4.700
144,426
-0.03(-0.63%)
Jul 08, 2021
4.800
4.920
4.630
4.730
353,680
-0.23(-4.64%)
Jul 07, 2021
4.810
4.960
4.600
4.960
260,014
+0.07(+1.43%)
Jul 06, 2021
4.980
4.980
4.790
4.890
98,704
-0.09(-1.81%)
Jul 02, 2021
5.050
5.070
4.870
4.980
162,281
-0.12(-2.35%)
Jul 01, 2021
5.150
5.280
4.820
5.100
360,630
-0.03(-0.58%)
Jun 30, 2021
5.210
5.376
5.050
5.130
220,126
-0.17(-3.21%)
Jun 29, 2021
5.580
5.730
5.200
5.300
391,771
-0.22(-3.99%)
Jun 28, 2021
5.600
5.690
5.411
5.520
316,299
-0.09(-1.60%)
Jun 25, 2021
5.570
5.700
5.362
5.610
540,069
+0.00(+0.00%)
Jun 24, 2021
5.440
5.670
5.270
5.610
788,157
+0.39(+7.47%)
Jun 23, 2021
5.650
5.741
5.110
5.220
908,399
-0.50(-8.74%)
Jun 22, 2021
5.430
6.224
5.360
5.720
1,549,287
+0.31(+5.73%)
Jun 21, 2021
4.880
5.760
4.620
5.410
1,560,942
+0.10(+1.88%)
Jun 18, 2021
4.860
5.790
4.830
5.310
2,100,706
+0.25(+4.94%)
Jun 17, 2021
4.420
5.400
4.370
5.060
3,820,977
+0.66(+15.00%)
Jun 16, 2021
4.500
4.500
4.330
4.400
145,789
-0.13(-2.87%)
Jun 15, 2021
4.550
4.580
4.410
4.530
118,401
-0.08(-1.74%)
Jun 14, 2021
4.480
4.680
4.310
4.610
237,549
+0.16(+3.60%)
Jun 11, 2021
4.390
4.465
4.330
4.450
98,404
+0.03(+0.68%)
Jun 10, 2021
4.500
4.570
4.330
4.420
181,554
-0.08(-1.78%)
Jun 09, 2021
4.550
4.600
4.410
4.500
229,286
+0.03(+0.67%)
Jun 08, 2021
4.350
4.770
4.350
4.470
456,962
+0.17(+3.95%)
Jun 07, 2021
3.860
4.360
3.860
4.300
334,915
+0.44(+11.40%)
Jun 04, 2021
3.950
3.980
3.810
3.860
149,359
-0.04(-1.03%)
Jun 03, 2021
3.900
3.990
3.810
3.900
180,073
-0.07(-1.76%)
Jun 02, 2021
3.930
3.970
3.860
3.970
201,186
+0.10(+2.58%)
Jun 01, 2021
3.880
3.930
3.690
3.870
273,009
+0.08(+2.11%)
May 28, 2021
3.700
3.840
3.690
3.790
229,347
+0.08(+2.16%)
May 27, 2021
3.670
3.800
3.655
3.710
171,515
+0.04(+1.09%)
May 26, 2021
3.630
3.750
3.620
3.670
175,885
+0.02(+0.55%)
May 25, 2021
3.670
3.748
3.620
3.650
87,037
-0.04(-1.08%)
May 24, 2021
3.890
3.890
3.660
3.690
163,683
-0.16(-4.16%)
May 21, 2021
3.880
3.940
3.800
3.850
159,167
+0.04(+1.05%)
May 20, 2021
3.870
3.940
3.730
3.810
138,750
-0.04(-1.04%)
May 19, 2021
3.740
3.920
3.690
3.850
129,117
+0.00(+0.00%)
May 18, 2021
3.910
4.060
3.800
3.850
173,088
-0.02(-0.52%)
May 17, 2021
3.600
3.930
3.600
3.870
276,001
+0.25(+6.91%)
May 14, 2021
3.350
3.690
3.240
3.620
642,003
+0.46(+14.56%)
May 13, 2021
3.410
3.430
3.130
3.160
352,230
-0.23(-6.78%)
May 12, 2021
3.640
3.641
3.350
3.390
227,253
-0.14(-3.97%)
May 11, 2021
3.320
3.590
3.300
3.530
445,180
+0.07(+2.02%)
May 10, 2021
3.520
3.590
3.340
3.460
370,495
-0.01(-0.29%)
May 07, 2021
3.390
3.560
3.370
3.470
369,855
+0.06(+1.76%)
May 06, 2021
3.710
3.730
3.360
3.410
656,857
-0.29(-7.84%)
May 05, 2021
3.800
3.840
3.690
3.700
303,261
-0.10(-2.63%)
May 04, 2021
4.230
4.230
3.750
3.800
939,652
-0.45(-10.59%)
May 03, 2021
4.710
4.720
4.180
4.250
510,644
-0.38(-8.21%)
Apr 30, 2021
4.340
4.745
4.310
4.630
1,056,900
+0.09(+1.98%)
Apr 29, 2021
4.110
5.300
4.100
4.540
8,949,464
+0.59(+14.94%)
Apr 28, 2021
3.960
4.020
3.900
3.950
151,819
+0.03(+0.77%)
Apr 27, 2021
4.040
4.100
3.900
3.920
239,155
-0.06(-1.51%)
Apr 26, 2021
3.920
4.070
3.920
3.980
239,553
+0.06(+1.53%)
Apr 23, 2021
3.990
4.060
3.850
3.920
192,300
-0.05(-1.26%)
Apr 22, 2021
3.950
4.060
3.900
3.970
136,000
+0.02(+0.51%)
Apr 21, 2021
3.840
4.030
3.840
3.950
146,102
+0.10(+2.60%)
Apr 20, 2021
4.020
4.030
3.850
3.850
188,644
-0.13(-3.27%)
Apr 19, 2021
4.030
4.070
3.860
3.980
254,997
-0.03(-0.75%)
Apr 16, 2021
4.080
4.164
3.970
4.010
318,100
-0.01(-0.25%)
Apr 15, 2021
4.220
4.220
4.000
4.020
230,303
-0.05(-1.23%)
Apr 14, 2021
4.190
4.400
4.070
4.070
158,022
-0.15(-3.55%)
Apr 13, 2021
4.250
4.360
4.140
4.220
112,338
-0.02(-0.47%)
Apr 12, 2021
4.360
4.450
4.110
4.240
217,105
-0.15(-3.42%)
Apr 09, 2021
4.440
4.527
4.320
4.390
109,800
-0.03(-0.68%)
Apr 08, 2021
4.380
4.460
4.270
4.420
120,534
+0.05(+1.14%)
Apr 07, 2021
4.390
4.590
4.300
4.370
176,874
-0.07(-1.58%)
Apr 06, 2021
4.500
4.580
4.360
4.440
174,903
-0.04(-0.89%)
Apr 05, 2021
4.940
4.960
4.410
4.480
538,062
-0.35(-7.25%)
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.