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
Aptose Bioscns
(NQ:
APTO
)
1.230
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2022
0.9800
1.010
0.9200
1.010
309,471
+0.06(+5.96%)
May 27, 2022
0.9568
0.9800
0.9200
0.9532
201,287
-0.01(-0.62%)
May 26, 2022
1.020
1.020
0.9339
0.9591
268,681
-0.01(-0.53%)
May 25, 2022
0.9719
0.9980
0.9300
0.9642
317,126
-0.00(-0.07%)
May 24, 2022
1.030
1.050
0.9347
0.9649
402,308
-0.06(-5.40%)
May 23, 2022
1.060
1.080
1.020
1.020
187,442
-0.05(-4.67%)
May 20, 2022
1.060
1.090
1.025
1.070
116,219
+0.02(+1.90%)
May 19, 2022
1.100
1.100
1.030
1.050
244,642
+0.00(+0.00%)
May 18, 2022
1.120
1.124
1.050
1.050
118,048
-0.10(-8.70%)
May 17, 2022
1.120
1.180
1.105
1.150
233,312
+0.05(+4.55%)
May 16, 2022
1.040
1.110
1.010
1.100
317,738
+0.06(+5.77%)
May 13, 2022
1.050
1.080
1.000
1.040
295,584
+0.03(+2.97%)
May 12, 2022
0.9200
1.010
0.9000
1.010
696,886
+0.06(+6.22%)
May 11, 2022
1.080
1.100
0.9300
0.9509
733,519
-0.12(-11.13%)
May 10, 2022
1.100
1.180
1.020
1.070
772,377
-0.05(-4.46%)
May 09, 2022
1.070
1.160
1.070
1.120
578,152
-0.03(-2.61%)
May 06, 2022
1.200
1.200
1.125
1.150
463,217
-0.07(-5.74%)
May 05, 2022
1.160
1.230
1.140
1.220
612,038
+0.02(+1.67%)
May 04, 2022
1.180
1.210
1.120
1.200
1,553,643
+0.00(+0.00%)
May 03, 2022
1.200
1.210
1.166
1.200
114,258
+0.00(+0.00%)
May 02, 2022
1.170
1.200
1.130
1.200
239,004
+0.01(+0.84%)
Apr 29, 2022
1.140
1.200
1.120
1.190
439,522
+0.05(+4.39%)
Apr 28, 2022
1.170
1.180
1.120
1.140
528,899
-0.02(-1.72%)
Apr 27, 2022
1.150
1.195
1.130
1.160
355,128
+0.00(+0.00%)
Apr 26, 2022
1.170
1.170
1.125
1.160
416,450
+0.00(+0.00%)
Apr 25, 2022
1.150
1.180
1.100
1.160
282,103
+0.01(+0.87%)
Apr 22, 2022
1.130
1.160
1.090
1.150
447,752
+0.03(+2.68%)
Apr 21, 2022
1.210
1.220
1.120
1.120
557,947
-0.05(-4.27%)
Apr 20, 2022
1.200
1.210
1.160
1.170
559,757
-0.03(-2.50%)
Apr 19, 2022
1.210
1.230
1.170
1.200
477,321
+0.00(+0.00%)
Apr 18, 2022
1.230
1.250
1.150
1.200
772,588
-0.05(-4.00%)
Apr 14, 2022
1.250
1.300
1.240
1.250
242,171
-0.01(-0.79%)
Apr 13, 2022
1.260
1.285
1.200
1.260
140,142
+0.01(+0.80%)
Apr 12, 2022
1.340
1.354
1.235
1.250
324,087
-0.07(-5.30%)
Apr 11, 2022
1.370
1.370
1.320
1.320
327,003
-0.08(-5.71%)
Apr 08, 2022
1.420
1.430
1.350
1.400
543,110
-0.02(-1.41%)
Apr 07, 2022
1.400
1.430
1.360
1.420
341,894
+0.02(+1.43%)
Apr 06, 2022
1.440
1.440
1.320
1.400
364,809
-0.06(-4.11%)
Apr 05, 2022
1.470
1.500
1.440
1.460
259,956
-0.01(-0.68%)
Apr 04, 2022
1.430
1.550
1.420
1.470
1,786,714
+0.06(+4.26%)
Apr 01, 2022
1.360
1.410
1.290
1.410
570,144
+0.05(+3.68%)
Mar 31, 2022
1.230
1.385
1.230
1.360
803,340
+0.10(+7.94%)
Mar 30, 2022
1.230
1.290
1.220
1.260
333,964
+0.04(+3.28%)
Mar 29, 2022
1.210
1.300
1.180
1.220
666,572
+0.01(+0.83%)
Mar 28, 2022
1.210
1.230
1.180
1.210
262,959
+0.01(+0.83%)
Mar 25, 2022
1.240
1.240
1.200
1.200
331,129
-0.04(-3.23%)
Mar 24, 2022
1.250
1.260
1.200
1.240
560,273
+0.02(+1.64%)
Mar 23, 2022
1.190
1.240
1.100
1.220
581,065
-0.06(-4.69%)
Mar 22, 2022
1.240
1.280
1.210
1.280
612,866
+0.05(+4.07%)
Mar 21, 2022
1.230
1.290
1.160
1.230
480,145
+0.01(+0.82%)
Mar 18, 2022
1.160
1.220
1.140
1.220
358,115
+0.07(+6.09%)
Mar 17, 2022
1.130
1.150
1.110
1.150
478,951
+0.02(+1.77%)
Mar 16, 2022
1.100
1.130
1.070
1.130
234,171
+0.07(+6.60%)
Mar 15, 2022
1.010
1.070
1.000
1.060
358,278
+0.04(+3.92%)
Mar 14, 2022
1.090
1.090
1.010
1.020
423,584
-0.07(-6.42%)
Mar 11, 2022
1.150
1.150
1.080
1.090
450,438
-0.04(-3.54%)
Mar 10, 2022
1.110
1.140
1.100
1.130
107,181
-0.01(-0.88%)
Mar 09, 2022
1.100
1.140
1.060
1.140
290,100
+0.09(+8.57%)
Mar 08, 2022
1.060
1.080
1.010
1.050
494,341
-0.02(-1.87%)
Mar 07, 2022
1.100
1.120
1.060
1.070
362,100
-0.05(-4.46%)
Mar 04, 2022
1.140
1.160
1.110
1.120
182,749
-0.02(-1.75%)
Mar 03, 2022
1.180
1.180
1.130
1.140
277,703
-0.04(-3.39%)
Mar 02, 2022
1.200
1.210
1.160
1.180
171,343
-0.02(-1.67%)
Mar 01, 2022
1.180
1.250
1.155
1.200
320,220
+0.00(+0.00%)
Feb 28, 2022
1.220
1.220
1.164
1.200
244,078
-0.01(-0.83%)
Feb 25, 2022
1.190
1.210
1.170
1.210
170,399
+0.00(+0.00%)
Feb 24, 2022
1.140
1.210
1.100
1.210
320,943
+0.05(+4.31%)
Feb 23, 2022
1.220
1.220
1.150
1.160
297,797
-0.01(-0.85%)
Feb 22, 2022
1.160
1.215
1.140
1.170
250,907
+0.00(+0.00%)
Feb 18, 2022
1.170
0
-0.03(-2.50%)
Feb 17, 2022
1.220
1.280
1.180
1.200
532,012
-0.01(-0.83%)
Feb 16, 2022
1.250
1.250
1.180
1.210
257,224
-0.02(-1.63%)
Feb 15, 2022
1.180
1.245
1.180
1.230
244,815
+0.07(+6.03%)
Feb 14, 2022
1.200
1.210
1.140
1.160
306,997
-0.03(-2.52%)
Feb 11, 2022
1.230
1.250
1.160
1.190
252,595
-0.04(-3.25%)
Feb 10, 2022
1.270
1.310
1.195
1.230
391,268
-0.04(-3.38%)
Feb 09, 2022
1.230
1.280
1.220
1.273
211,436
+0.04(+3.50%)
Feb 08, 2022
1.230
1.280
1.200
1.230
295,488
+0.01(+0.82%)
Feb 07, 2022
1.210
1.250
1.180
1.220
358,909
+0.01(+0.83%)
Feb 04, 2022
1.190
1.240
1.190
1.210
215,549
+0.02(+1.68%)
Feb 03, 2022
1.250
1.160
1.190
357,856
-0.09(-7.03%)
Feb 02, 2022
1.340
1.340
1.220
1.280
240,251
-0.06(-4.48%)
Feb 01, 2022
1.350
1.350
1.290
1.340
277,282
+0.14(+11.67%)
Jan 28, 2022
1.150
1.200
1.130
1.200
487,385
+0.07(+6.19%)
Jan 27, 2022
1.230
1.230
1.130
1.130
392,963
-0.11(-8.87%)
Jan 26, 2022
1.260
1.270
1.190
1.240
262,628
+0.01(+0.81%)
Jan 25, 2022
1.180
1.250
1.150
1.230
407,782
+0.02(+2.07%)
Jan 24, 2022
1.160
1.210
1.090
1.205
661,102
-0.00(-0.41%)
Jan 21, 2022
1.240
1.260
1.180
1.210
681,466
-0.03(-2.42%)
Jan 20, 2022
1.250
1.280
1.220
1.240
401,360
+0.02(+1.64%)
Jan 19, 2022
1.290
1.300
1.210
1.220
620,002
-0.06(-4.69%)
Jan 18, 2022
1.290
1.360
1.270
1.280
410,700
-0.06(-4.48%)
Jan 14, 2022
1.340
0
-0.01(-0.74%)
Jan 13, 2022
1.370
1.390
1.330
1.350
412,049
-0.03(-2.17%)
Jan 12, 2022
1.410
1.410
1.330
1.380
675,882
-0.01(-0.72%)
Jan 11, 2022
1.370
1.450
1.370
1.390
362,730
+0.01(+0.72%)
Jan 10, 2022
1.400
1.410
1.300
1.380
574,769
-0.01(-0.72%)
Jan 07, 2022
1.340
1.420
1.320
1.390
457,811
+0.07(+5.30%)
Jan 06, 2022
1.350
1.400
1.320
1.320
380,263
-0.05(-3.65%)
Jan 05, 2022
1.510
1.540
1.330
1.370
568,664
-0.12(-8.05%)
Jan 04, 2022
1.490
1.540
1.430
1.490
500,675
-0.03(-1.97%)
Jan 03, 2022
1.400
1.550
1.370
1.520
840,794
+0.17(+12.59%)
Dec 31, 2021
1.410
1.480
1.345
1.350
935,910
-0.06(-4.26%)
Dec 30, 2021
1.380
1.500
1.360
1.410
1,037,046
+0.06(+4.44%)
Dec 29, 2021
1.380
1.450
1.300
1.350
855,584
-0.02(-1.46%)
Dec 28, 2021
1.430
1.440
1.350
1.370
709,257
-0.06(-4.20%)
Dec 27, 2021
1.440
1.470
1.430
1.430
1,041,648
-0.04(-2.72%)
Dec 23, 2021
1.490
1.500
1.445
1.470
1,004,450
+0.00(+0.00%)
Dec 22, 2021
1.490
1.500
1.430
1.470
1,102,907
-0.03(-2.00%)
Dec 21, 2021
1.470
1.540
1.460
1.500
1,367,450
+0.11(+7.91%)
Dec 20, 2021
1.380
1.460
1.330
1.390
1,780,490
-0.11(-7.33%)
Dec 17, 2021
1.450
1.577
1.385
1.500
3,343,553
+0.03(+2.04%)
Dec 16, 2021
1.220
1.580
1.190
1.470
8,412,981
+0.28(+23.53%)
Dec 15, 2021
1.110
1.270
1.085
1.190
5,767,625
+0.08(+7.21%)
Dec 14, 2021
1.350
1.400
1.080
1.110
9,787,969
-0.84(-43.08%)
Dec 13, 2021
1.950
1.997
1.870
1.950
1,922,445
-0.04(-2.01%)
Dec 10, 2021
2.080
2.090
1.980
1.990
945,866
-0.02(-1.00%)
Dec 09, 2021
2.080
2.135
2.000
2.010
510,461
-0.08(-3.83%)
Dec 08, 2021
2.080
2.150
2.060
2.090
428,953
+0.01(+0.48%)
Dec 07, 2021
2.080
2.162
2.060
2.080
709,428
+0.05(+2.46%)
Dec 06, 2021
2.000
2.090
1.955
2.030
564,929
+0.03(+1.50%)
Dec 03, 2021
2.100
2.110
1.970
2.000
742,443
-0.09(-4.31%)
Dec 02, 2021
2.100
2.160
2.065
2.090
1,028,005
+0.02(+0.97%)
Dec 01, 2021
2.220
2.280
2.050
2.070
812,995
-0.13(-5.91%)
Nov 30, 2021
2.190
2.290
2.190
2.200
1,532,069
+0.02(+0.92%)
Nov 29, 2021
2.270
2.280
2.175
2.180
1,383,302
-0.10(-4.39%)
Nov 26, 2021
2.320
2.400
2.240
2.280
714,598
-0.12(-5.00%)
Nov 24, 2021
2.440
2.495
2.365
2.400
794,828
-0.05(-2.04%)
Nov 23, 2021
2.440
2.490
2.340
2.450
436,292
+0.03(+1.24%)
Nov 22, 2021
2.570
2.590
2.400
2.420
751,810
-0.09(-3.59%)
Nov 19, 2021
2.490
2.560
2.450
2.510
450,089
+0.05(+2.03%)
Nov 18, 2021
2.640
2.530
2.460
2.460
643,928
-0.16(-6.11%)
Nov 17, 2021
2.780
2.780
2.510
2.620
1,150,517
-0.14(-5.07%)
Nov 16, 2021
2.590
2.770
2.522
2.760
1,223,466
+0.18(+6.98%)
Nov 15, 2021
2.640
2.640
2.530
2.580
964,513
-0.06(-2.27%)
Nov 12, 2021
2.580
2.760
2.551
2.640
2,033,880
+0.24(+10.00%)
Nov 11, 2021
2.400
2.450
2.360
2.400
517,544
+0.01(+0.42%)
Nov 10, 2021
2.440
2.390
640,046
-0.05(-2.05%)
Nov 09, 2021
2.440
2.510
2.350
2.440
740,454
+0.00(+0.00%)
Nov 08, 2021
2.470
2.530
2.420
2.440
884,979
+0.00(+0.00%)
Nov 05, 2021
2.480
2.510
2.370
2.440
896,888
-0.04(-1.61%)
Nov 04, 2021
2.490
2.500
2.310
2.480
1,387,355
+0.00(+0.00%)
Nov 03, 2021
2.400
2.510
2.360
2.480
1,140,515
+0.10(+4.20%)
Nov 02, 2021
2.160
2.390
2.150
2.380
1,084,622
+0.18(+8.18%)
Nov 01, 2021
2.080
2.240
2.160
2.200
932,320
+0.15(+7.32%)
Oct 29, 2021
2.170
2.170
2.040
2.050
921,763
-0.11(-5.09%)
Oct 28, 2021
2.040
2.175
2.030
2.160
1,415,904
+0.12(+5.88%)
Oct 27, 2021
2.140
2.150
2.020
2.040
1,110,570
-0.05(-2.39%)
Oct 26, 2021
2.160
2.090
2,330,720
-0.05(-2.34%)
Oct 25, 2021
2.180
2.310
2.120
2.140
1,464,960
-0.05(-2.28%)
Oct 22, 2021
2.190
2.210
2.140
2.190
413,179
-0.04(-1.79%)
Oct 21, 2021
2.120
2.260
2.110
2.230
574,581
+0.11(+5.19%)
Oct 20, 2021
2.170
2.220
2.120
2.120
2,414,948
-0.06(-2.75%)
Oct 19, 2021
2.250
2.300
2.140
2.180
1,522,234
-0.08(-3.54%)
Oct 18, 2021
2.300
2.300
2.150
2.260
641,570
-0.04(-1.74%)
Oct 15, 2021
2.310
2.380
2.280
2.300
639,096
-0.01(-0.43%)
Oct 14, 2021
2.280
2.310
2.252
2.310
398,290
+0.03(+1.32%)
Oct 13, 2021
2.190
2.290
2.170
2.280
593,966
+0.09(+4.11%)
Oct 12, 2021
2.210
2.240
2.108
2.190
746,488
-0.02(-0.90%)
Oct 11, 2021
2.180
2.230
2.164
2.210
158,142
+0.04(+1.84%)
Oct 08, 2021
2.220
2.220
2.170
2.170
368,208
-0.04(-1.81%)
Oct 07, 2021
2.280
2.330
2.200
2.210
318,500
-0.02(-0.90%)
Oct 06, 2021
2.200
2.340
2.171
2.230
593,287
+0.00(+0.00%)
Oct 05, 2021
2.240
2.269
2.180
2.230
278,910
+0.00(+0.00%)
Oct 04, 2021
2.350
2.360
2.200
2.230
653,206
-0.13(-5.51%)
Oct 01, 2021
2.250
2.380
2.180
2.360
912,282
+0.18(+8.26%)
Sep 30, 2021
2.320
2.340
2.160
2.180
1,379,438
-0.12(-5.22%)
Sep 29, 2021
2.420
2.420
2.260
2.300
1,075,118
-0.11(-4.56%)
Sep 28, 2021
2.480
2.490
2.410
2.410
618,043
-0.09(-3.60%)
Sep 27, 2021
2.490
2.570
2.450
2.500
1,074,274
-0.01(-0.40%)
Sep 24, 2021
2.600
2.630
2.473
2.510
938,104
-0.09(-3.46%)
Sep 23, 2021
2.610
2.630
2.530
2.600
992,542
-0.01(-0.38%)
Sep 22, 2021
2.660
2.670
2.580
2.610
590,447
-0.04(-1.51%)
Sep 21, 2021
2.590
2.670
2.580
2.650
905,958
+0.09(+3.52%)
Sep 20, 2021
2.690
2.690
2.550
2.560
571,536
-0.13(-4.83%)
Sep 17, 2021
2.700
2.740
2.670
2.690
475,943
-0.01(-0.37%)
Sep 16, 2021
2.740
2.740
2.650
2.700
672,473
-0.01(-0.37%)
Sep 15, 2021
2.710
2.775
2.670
2.710
597,010
+0.02(+0.74%)
Sep 14, 2021
2.770
2.770
2.670
2.690
676,888
-0.05(-1.82%)
Sep 13, 2021
2.870
2.940
2.740
2.740
991,826
-0.15(-5.19%)
Sep 10, 2021
2.960
2.960
2.810
2.890
462,949
-0.05(-1.70%)
Sep 09, 2021
2.920
3.000
2.900
2.940
402,693
+0.00(+0.00%)
Sep 08, 2021
2.950
3.030
2.850
2.940
816,532
-0.01(-0.34%)
Sep 07, 2021
2.980
3.030
2.860
2.950
546,267
-0.01(-0.34%)
Sep 03, 2021
3.110
3.110
2.902
2.960
907,531
-0.13(-4.21%)
Sep 02, 2021
2.910
3.125
2.910
3.090
1,296,992
+0.19(+6.55%)
Sep 01, 2021
2.970
2.990
2.880
2.900
578,989
-0.09(-3.01%)
Aug 31, 2021
2.910
3.010
2.880
2.990
868,401
+0.09(+3.10%)
Aug 30, 2021
2.980
3.070
2.845
2.900
1,297,108
-0.06(-2.03%)
Aug 27, 2021
2.980
3.040
2.880
2.960
1,704,858
-0.02(-0.67%)
Aug 26, 2021
2.790
3.050
2.780
2.980
1,532,427
+0.22(+7.97%)
Aug 25, 2021
2.840
2.930
2.700
2.760
1,553,552
-0.10(-3.50%)
Aug 24, 2021
2.700
2.930
2.700
2.860
1,443,083
+0.17(+6.32%)
Aug 23, 2021
2.600
2.700
2.555
2.690
980,124
+0.15(+5.91%)
Aug 20, 2021
2.320
2.640
2.320
2.540
1,241,673
+0.19(+8.09%)
Aug 19, 2021
2.420
2.470
2.340
2.350
872,863
-0.11(-4.47%)
Aug 18, 2021
2.500
2.510
2.450
2.460
500,510
-0.05(-1.99%)
Aug 17, 2021
2.500
2.510
2.430
2.510
468,536
+0.01(+0.40%)
Aug 16, 2021
2.640
2.650
2.495
2.500
640,348
-0.13(-4.94%)
Aug 13, 2021
2.730
2.810
2.610
2.630
734,293
+0.03(+1.15%)
Aug 12, 2021
2.530
2.640
2.520
2.600
695,564
+0.08(+3.17%)
Aug 11, 2021
2.730
2.740
2.510
2.520
1,392,262
-0.17(-6.32%)
Aug 10, 2021
2.780
2.810
2.680
2.690
634,045
-0.09(-3.24%)
Aug 09, 2021
2.870
2.900
2.770
2.780
600,903
-0.07(-2.46%)
Aug 06, 2021
2.650
2.850
2.650
2.850
1,443,024
+0.24(+9.20%)
Aug 05, 2021
2.580
2.735
2.580
2.610
1,134,164
+0.01(+0.38%)
Aug 04, 2021
2.720
2.750
2.590
2.600
815,616
-0.03(-1.14%)
Aug 03, 2021
2.710
2.790
2.630
2.630
1,260,461
-0.03(-1.13%)
Aug 02, 2021
2.690
2.720
2.630
2.660
1,289,502
-0.03(-1.12%)
Jul 30, 2021
2.600
2.780
2.600
2.690
856,138
+0.08(+3.07%)
Jul 29, 2021
2.740
2.740
2.610
2.610
695,595
-0.09(-3.33%)
Jul 28, 2021
2.610
2.755
2.590
2.700
583,735
+0.05(+1.89%)
Jul 27, 2021
2.750
2.750
2.550
2.650
2,651,082
-0.07(-2.57%)
Jul 26, 2021
2.780
2.870
2.710
2.720
824,862
-0.04(-1.45%)
Jul 23, 2021
2.865
2.865
2.710
2.760
744,015
-0.07(-2.47%)
Jul 22, 2021
2.930
2.980
2.820
2.830
626,230
-0.09(-3.08%)
Jul 21, 2021
2.870
2.990
2.861
2.920
799,592
+0.07(+2.46%)
Jul 20, 2021
2.930
2.930
2.812
2.850
673,149
-0.04(-1.38%)
Jul 19, 2021
2.800
2.930
2.750
2.890
978,467
+0.03(+1.05%)
Jul 16, 2021
2.900
2.940
2.790
2.860
930,934
+0.00(+0.00%)
Jul 15, 2021
2.990
3.000
2.770
2.860
3,054,516
-0.12(-4.03%)
Jul 14, 2021
3.030
3.125
2.950
2.980
2,330,667
-0.05(-1.65%)
Jul 13, 2021
3.170
3.230
2.990
3.030
2,201,407
-0.14(-4.42%)
Jul 12, 2021
3.250
3.270
3.160
3.170
844,700
-0.06(-1.86%)
Jul 09, 2021
3.260
3.280
3.170
3.230
1,459,972
+0.00(+0.00%)
Jul 08, 2021
3.280
3.280
3.210
3.230
1,299,091
-0.09(-2.71%)
Jul 07, 2021
3.280
3.365
3.223
3.320
1,016,726
+0.06(+1.84%)
Jul 06, 2021
3.330
3.350
3.250
3.260
816,628
-0.08(-2.40%)
Jul 02, 2021
3.390
3.400
3.278
3.340
798,790
-0.07(-2.05%)
Jul 01, 2021
3.320
3.430
3.240
3.410
1,919,323
+0.09(+2.71%)
Jun 30, 2021
3.350
3.420
3.290
3.320
992,027
-0.04(-1.19%)
Jun 29, 2021
3.400
3.430
3.321
3.360
1,116,587
-0.03(-0.88%)
Jun 28, 2021
3.400
3.450
3.320
3.390
1,257,524
-0.01(-0.29%)
Jun 25, 2021
3.480
3.490
3.340
3.400
1,079,396
-0.01(-0.29%)
Jun 24, 2021
3.370
3.460
3.370
3.410
724,516
+0.07(+2.10%)
Jun 23, 2021
3.350
3.370
3.285
3.340
1,040,634
+0.03(+0.91%)
Jun 22, 2021
3.330
3.340
3.220
3.310
1,296,721
-0.02(-0.60%)
Jun 21, 2021
3.420
3.450
3.288
3.330
1,021,449
-0.07(-2.06%)
Jun 18, 2021
3.460
3.525
3.380
3.400
1,172,180
-0.07(-2.02%)
Jun 17, 2021
3.430
3.560
3.360
3.470
1,229,183
+0.09(+2.66%)
Jun 16, 2021
3.520
3.590
3.330
3.380
3,665,894
-0.12(-3.43%)
Jun 15, 2021
3.730
3.800
3.500
3.500
3,259,221
-0.22(-5.91%)
Jun 14, 2021
4.000
4.000
3.710
3.720
3,557,969
-0.04(-1.06%)
Jun 11, 2021
4.220
4.230
3.610
3.760
12,941,226
-1.77(-32.01%)
Jun 10, 2021
5.460
5.690
5.350
5.530
1,548,080
+0.18(+3.36%)
Jun 09, 2021
5.590
5.590
5.320
5.350
594,574
-0.15(-2.73%)
Jun 08, 2021
5.570
5.783
5.400
5.500
969,272
+0.05(+0.92%)
Jun 07, 2021
5.410
5.583
5.350
5.450
814,723
+0.14(+2.64%)
Jun 04, 2021
5.480
5.500
5.300
5.310
494,930
-0.12(-2.21%)
Jun 03, 2021
5.460
5.530
5.340
5.430
329,616
-0.09(-1.63%)
Jun 02, 2021
5.450
5.625
5.310
5.520
700,327
+0.07(+1.28%)
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.