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
Solid Biosciences Inc
(NQ:
SLDB
)
7.790
-0.020 (-0.26%)
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 (%)
Feb 29, 2024
9.680
9.790
9.250
9.390
79,153
-0.06(-0.63%)
Feb 28, 2024
10.02
10.30
9.150
9.450
150,070
-0.63(-6.25%)
Feb 27, 2024
9.730
10.16
9.710
10.08
131,031
+0.58(+6.11%)
Feb 26, 2024
10.05
10.12
9.300
9.500
139,549
-0.51(-5.09%)
Feb 23, 2024
9.620
10.21
9.166
10.01
138,619
+0.50(+5.26%)
Feb 22, 2024
9.980
10.19
9.510
9.510
68,474
-0.53(-5.28%)
Feb 21, 2024
10.03
10.14
9.130
10.04
158,865
-0.06(-0.59%)
Feb 20, 2024
10.04
10.40
9.530
10.10
135,194
+0.08(+0.80%)
Feb 16, 2024
9.960
10.41
9.840
10.02
279,333
+0.19(+1.93%)
Feb 15, 2024
9.220
10.01
9.160
9.830
214,112
+0.68(+7.43%)
Feb 14, 2024
8.000
9.400
7.790
9.150
687,059
+1.30(+16.56%)
Feb 13, 2024
7.850
7.990
7.500
7.850
152,078
-0.22(-2.73%)
Feb 12, 2024
7.790
8.185
7.600
8.070
133,668
+0.29(+3.73%)
Feb 09, 2024
7.250
7.800
7.180
7.780
180,483
+0.54(+7.46%)
Feb 08, 2024
7.670
7.710
6.960
7.240
348,647
-0.01(-0.14%)
Feb 07, 2024
7.430
7.865
7.120
7.250
207,103
-0.18(-2.42%)
Feb 06, 2024
6.780
7.430
6.755
7.430
172,956
+0.66(+9.75%)
Feb 05, 2024
6.850
7.000
6.540
6.770
123,771
-0.25(-3.56%)
Feb 02, 2024
6.800
7.210
6.570
7.020
189,199
-0.07(-0.99%)
Feb 01, 2024
6.900
7.180
5.400
7.090
779,474
+0.20(+2.90%)
Jan 31, 2024
7.990
8.100
6.550
6.890
454,719
-1.19(-14.73%)
Jan 30, 2024
7.940
8.130
7.768
8.080
395,561
+0.12(+1.51%)
Jan 29, 2024
7.990
8.240
7.805
7.960
193,053
-0.02(-0.25%)
Jan 26, 2024
8.150
8.300
7.760
7.980
153,871
-0.12(-1.48%)
Jan 25, 2024
7.770
8.190
7.714
8.100
190,840
+0.33(+4.25%)
Jan 24, 2024
7.840
7.950
7.500
7.770
106,314
-0.03(-0.38%)
Jan 23, 2024
7.920
8.200
7.450
7.800
334,837
-0.06(-0.76%)
Jan 22, 2024
7.800
8.200
7.260
7.860
247,788
-0.24(-2.96%)
Jan 19, 2024
7.500
8.250
7.120
8.100
242,837
+0.59(+7.86%)
Jan 18, 2024
8.470
8.480
7.180
7.510
388,617
-0.55(-6.82%)
Jan 17, 2024
7.900
9.050
7.850
8.060
750,356
+0.06(+0.75%)
Jan 16, 2024
8.290
8.390
7.800
8.000
351,776
+0.29(+3.76%)
Jan 12, 2024
7.890
8.060
7.180
7.710
226,547
+0.01(+0.13%)
Jan 11, 2024
7.940
8.050
7.400
7.700
109,823
-0.39(-4.82%)
Jan 10, 2024
8.200
8.490
7.621
8.090
279,633
+0.04(+0.50%)
Jan 09, 2024
5.850
8.400
5.850
8.050
1,215,096
+2.10(+35.29%)
Jan 08, 2024
6.180
9.040
5.830
5.950
4,533,243
+0.42(+7.59%)
Jan 05, 2024
5.500
5.690
5.210
5.530
54,295
+0.02(+0.36%)
Jan 04, 2024
5.290
5.960
5.200
5.510
84,696
-0.25(-4.34%)
Jan 03, 2024
6.130
6.130
5.500
5.760
77,583
-0.49(-7.84%)
Jan 02, 2024
6.000
6.480
5.730
6.250
80,801
+0.11(+1.79%)
Dec 29, 2023
6.780
6.780
6.100
6.140
73,647
-0.59(-8.77%)
Dec 28, 2023
6.560
6.890
6.400
6.730
68,466
+0.21(+3.22%)
Dec 27, 2023
6.200
7.190
6.145
6.520
145,751
+0.34(+5.50%)
Dec 26, 2023
5.410
6.210
5.410
6.180
150,140
+0.80(+14.87%)
Dec 22, 2023
4.970
5.640
4.810
5.380
92,994
+0.43(+8.69%)
Dec 21, 2023
5.050
5.195
4.805
4.950
46,740
+0.01(+0.20%)
Dec 20, 2023
5.260
5.690
4.900
4.940
138,413
-0.42(-7.84%)
Dec 19, 2023
5.050
5.480
5.000
5.360
85,590
+0.42(+8.50%)
Dec 18, 2023
5.190
5.250
4.910
4.940
55,485
-0.25(-4.82%)
Dec 15, 2023
4.830
5.240
4.620
5.190
232,448
+0.25(+5.06%)
Dec 14, 2023
4.440
5.100
4.330
4.940
122,329
+0.61(+14.09%)
Dec 13, 2023
4.050
4.564
3.830
4.330
218,829
+0.30(+7.44%)
Dec 12, 2023
4.140
4.240
3.800
4.030
204,635
-0.10(-2.42%)
Dec 11, 2023
5.070
5.080
4.050
4.130
414,287
-0.93(-18.38%)
Dec 08, 2023
5.120
5.600
4.910
5.060
1,106,046
-0.70(-12.15%)
Dec 07, 2023
3.590
6.440
3.581
5.760
12,274,095
+2.34(+68.42%)
Dec 06, 2023
3.760
3.760
3.350
3.420
46,229
-0.33(-8.80%)
Dec 05, 2023
3.310
3.800
3.111
3.750
70,022
+0.31(+9.01%)
Dec 04, 2023
2.770
3.550
2.700
3.440
158,920
+0.43(+14.29%)
Dec 01, 2023
2.850
3.070
2.820
3.010
61,267
+0.19(+6.74%)
Nov 30, 2023
2.710
2.960
2.710
2.820
35,666
+0.11(+4.06%)
Nov 29, 2023
2.810
2.815
2.710
2.710
29,665
-0.11(-3.90%)
Nov 28, 2023
3.010
3.010
2.770
2.820
47,440
-0.26(-8.44%)
Nov 27, 2023
2.790
3.170
2.630
3.080
129,248
+0.30(+10.79%)
Nov 24, 2023
2.690
2.835
2.631
2.780
70,001
+0.16(+6.11%)
Nov 22, 2023
2.440
2.690
2.440
2.620
64,277
+0.22(+9.17%)
Nov 21, 2023
2.390
2.470
2.317
2.400
59,137
+0.02(+0.84%)
Nov 20, 2023
2.480
2.520
2.346
2.380
62,090
-0.19(-7.39%)
Nov 17, 2023
2.660
2.689
2.230
2.570
383,933
-0.15(-5.51%)
Nov 16, 2023
2.670
2.850
2.600
2.720
710,229
-0.00(-0.18%)
Nov 15, 2023
2.490
3.060
2.450
2.725
12,907,745
+0.60(+27.93%)
Nov 14, 2023
2.160
2.300
2.095
2.130
443,407
-0.03(-1.39%)
Nov 13, 2023
2.210
2.370
2.000
2.160
111,217
-0.05(-2.26%)
Nov 10, 2023
2.150
2.450
2.050
2.210
18,296
+0.08(+3.76%)
Nov 09, 2023
2.750
2.750
2.100
2.130
30,539
-0.66(-23.66%)
Nov 08, 2023
2.840
2.850
2.760
2.790
5,899
-0.01(-0.36%)
Nov 07, 2023
2.770
2.805
2.660
2.800
17,610
+0.05(+1.82%)
Nov 06, 2023
2.800
2.840
2.750
2.750
10,333
-0.09(-3.17%)
Nov 03, 2023
3.040
3.070
2.800
2.840
29,683
-0.10(-3.40%)
Nov 02, 2023
2.350
3.110
2.335
2.940
108,629
+0.59(+25.11%)
Nov 01, 2023
2.335
2.490
2.255
2.350
28,891
+0.12(+5.38%)
Oct 31, 2023
2.070
2.330
2.070
2.230
16,748
+0.16(+7.73%)
Oct 30, 2023
1.810
2.190
1.810
2.070
51,309
+0.18(+9.52%)
Oct 27, 2023
1.950
1.950
1.850
1.890
71,677
-0.11(-5.50%)
Oct 26, 2023
2.040
2.180
1.980
2.000
21,391
-0.05(-2.44%)
Oct 25, 2023
2.060
2.090
1.991
2.050
66,988
-0.09(-4.21%)
Oct 24, 2023
2.120
2.200
2.050
2.140
78,536
+0.01(+0.47%)
Oct 23, 2023
2.150
2.169
2.075
2.130
62,340
+0.03(+1.43%)
Oct 20, 2023
2.110
2.240
2.100
2.100
30,741
-0.05(-2.33%)
Oct 19, 2023
2.160
2.380
2.110
2.150
212,756
+0.00(+0.00%)
Oct 18, 2023
2.130
2.340
2.130
2.150
57,198
-0.09(-4.02%)
Oct 17, 2023
2.090
2.488
2.070
2.240
103,572
+0.16(+7.69%)
Oct 16, 2023
2.270
2.260
2.040
2.080
60,093
-0.08(-3.70%)
Oct 13, 2023
2.225
2.290
2.101
2.160
18,334
-0.01(-0.46%)
Oct 12, 2023
2.310
2.380
2.152
2.170
18,187
-0.13(-5.65%)
Oct 11, 2023
2.440
2.440
2.300
2.300
27,572
-0.09(-3.77%)
Oct 10, 2023
2.350
2.440
2.345
2.390
24,288
+0.07(+3.02%)
Oct 09, 2023
2.440
2.440
2.310
2.320
5,819
-0.10(-4.13%)
Oct 06, 2023
2.320
2.430
2.302
2.420
9,681
+0.10(+4.31%)
Oct 05, 2023
2.380
2.460
2.290
2.320
20,787
-0.03(-1.28%)
Oct 04, 2023
2.470
2.490
2.350
2.350
15,532
-0.03(-1.26%)
Oct 03, 2023
2.410
2.500
2.350
2.380
23,594
-0.07(-2.86%)
Oct 02, 2023
2.400
2.680
2.400
2.450
16,894
-0.07(-2.78%)
Sep 29, 2023
2.590
2.750
2.420
2.520
37,365
+0.03(+1.20%)
Sep 28, 2023
2.430
2.783
2.420
2.490
17,126
-0.01(-0.40%)
Sep 27, 2023
2.550
2.640
2.500
2.500
38,887
-0.10(-3.85%)
Sep 26, 2023
2.750
2.770
2.500
2.600
34,327
-0.15(-5.45%)
Sep 25, 2023
2.740
2.810
2.750
2.750
14,168
-0.01(-0.36%)
Sep 22, 2023
2.870
2.870
2.710
2.760
11,131
+0.02(+0.73%)
Sep 21, 2023
2.850
2.850
2.710
2.740
11,281
-0.11(-3.86%)
Sep 20, 2023
2.950
2.950
2.830
2.850
5,314
-0.03(-1.04%)
Sep 19, 2023
3.000
3.000
2.880
2.880
8,535
-0.12(-4.00%)
Sep 18, 2023
3.100
3.240
2.970
3.000
18,687
-0.12(-3.85%)
Sep 15, 2023
3.250
3.263
3.000
3.120
50,882
-0.14(-4.29%)
Sep 14, 2023
3.400
3.414
3.250
3.260
5,643
-0.05(-1.51%)
Sep 13, 2023
3.340
3.406
3.250
3.310
10,576
-0.04(-1.19%)
Sep 12, 2023
3.331
3.470
3.285
3.350
18,870
+0.04(+1.21%)
Sep 11, 2023
3.350
3.480
3.220
3.310
25,733
+0.10(+3.12%)
Sep 08, 2023
3.390
3.400
3.210
3.210
27,512
-0.14(-4.18%)
Sep 07, 2023
3.390
3.520
3.350
3.350
33,284
-0.09(-2.62%)
Sep 06, 2023
3.550
3.575
3.440
3.440
12,926
-0.11(-3.10%)
Sep 05, 2023
3.600
3.620
3.550
3.550
6,276
-0.07(-1.93%)
Sep 01, 2023
3.620
3.620
3.540
3.620
11,049
+0.01(+0.28%)
Aug 31, 2023
3.590
3.610
3.510
3.610
15,855
-0.02(-0.55%)
Aug 30, 2023
3.650
3.721
3.570
3.630
37,341
-0.06(-1.63%)
Aug 29, 2023
3.660
3.778
3.600
3.690
10,948
-0.01(-0.27%)
Aug 28, 2023
3.740
3.750
3.700
3.700
4,653
-0.05(-1.33%)
Aug 25, 2023
3.730
3.780
3.730
3.750
7,603
+0.01(+0.27%)
Aug 24, 2023
3.710
3.770
3.710
3.740
4,772
+0.02(+0.54%)
Aug 23, 2023
3.740
3.800
3.720
3.720
2,834
+0.03(+0.81%)
Aug 22, 2023
3.700
3.790
3.670
3.690
8,404
-0.08(-2.12%)
Aug 21, 2023
3.700
3.790
3.641
3.770
6,408
+0.01(+0.27%)
Aug 18, 2023
3.640
3.930
3.640
3.760
20,638
+0.05(+1.35%)
Aug 17, 2023
3.730
3.730
3.585
3.710
13,278
-0.05(-1.33%)
Aug 16, 2023
3.770
3.820
3.647
3.760
10,923
+0.00(+0.13%)
Aug 15, 2023
3.790
3.789
3.660
3.755
10,106
-0.10(-2.47%)
Aug 14, 2023
3.690
3.850
3.685
3.850
8,046
+0.05(+1.32%)
Aug 11, 2023
3.850
3.850
3.700
3.800
3,115
-0.01(-0.26%)
Aug 10, 2023
3.755
3.818
3.755
3.810
2,405
+0.08(+2.14%)
Aug 09, 2023
3.720
3.800
3.720
3.730
20,216
-0.11(-2.86%)
Aug 08, 2023
3.790
3.840
3.665
3.840
10,287
+0.10(+2.67%)
Aug 07, 2023
3.790
3.910
3.700
3.740
18,681
-0.01(-0.27%)
Aug 04, 2023
3.875
3.875
3.750
3.750
55,922
-0.13(-3.35%)
Aug 03, 2023
4.010
4.035
3.830
3.880
8,532
-0.12(-3.00%)
Aug 02, 2023
4.110
4.110
3.940
4.000
8,992
-0.13(-3.15%)
Aug 01, 2023
4.250
4.262
4.050
4.130
13,048
-0.18(-4.18%)
Jul 31, 2023
4.380
4.380
4.270
4.310
14,159
-0.07(-1.60%)
Jul 28, 2023
4.410
4.430
4.380
4.380
4,408
+0.03(+0.69%)
Jul 27, 2023
4.430
4.530
4.350
4.350
14,022
-0.19(-4.19%)
Jul 26, 2023
4.570
4.633
4.510
4.540
7,536
-0.02(-0.44%)
Jul 25, 2023
4.500
4.670
4.475
4.560
8,379
+0.04(+0.88%)
Jul 24, 2023
4.710
4.710
4.410
4.520
10,409
-0.22(-4.64%)
Jul 21, 2023
4.790
4.791
4.700
4.740
6,642
+0.00(+0.00%)
Jul 20, 2023
4.680
4.900
4.680
4.740
9,280
+0.06(+1.28%)
Jul 19, 2023
4.720
4.720
4.620
4.680
6,665
+0.01(+0.21%)
Jul 18, 2023
4.820
4.860
4.605
4.670
19,096
-0.15(-3.11%)
Jul 17, 2023
4.910
5.055
4.784
4.820
20,547
-0.09(-1.83%)
Jul 14, 2023
5.070
5.090
4.900
4.910
5,929
-0.19(-3.72%)
Jul 13, 2023
5.060
5.130
5.000
5.100
12,409
+0.05(+0.99%)
Jul 12, 2023
5.180
5.180
4.970
5.050
6,970
-0.12(-2.32%)
Jul 11, 2023
5.140
5.260
5.040
5.170
11,836
-0.09(-1.71%)
Jul 10, 2023
5.260
5.300
5.250
5.260
4,235
-0.01(-0.19%)
Jul 07, 2023
5.340
5.340
5.210
5.270
5,851
-0.02(-0.38%)
Jul 06, 2023
5.350
5.429
5.270
5.290
5,299
+0.01(+0.19%)
Jul 05, 2023
5.290
5.350
5.240
5.280
3,188
+0.06(+1.15%)
Jul 03, 2023
5.260
5.330
5.210
5.220
5,880
-0.02(-0.38%)
Jun 30, 2023
5.200
5.250
5.116
5.240
6,920
+0.06(+1.16%)
Jun 29, 2023
5.120
5.218
5.110
5.180
9,534
+0.03(+0.58%)
Jun 28, 2023
5.150
5.150
5.130
5.150
13,586
-0.08(-1.53%)
Jun 27, 2023
5.200
5.250
5.165
5.230
14,424
-0.03(-0.57%)
Jun 26, 2023
5.400
5.400
5.220
5.260
17,719
-0.23(-4.19%)
Jun 23, 2023
5.520
5.540
5.320
5.490
28,667
-0.03(-0.54%)
Jun 22, 2023
5.900
6.000
5.420
5.520
41,297
-0.60(-9.80%)
Jun 21, 2023
6.140
6.240
5.910
6.120
55,104
-0.71(-10.33%)
Jun 20, 2023
6.870
6.900
6.240
6.825
18,827
-0.18(-2.64%)
Jun 16, 2023
6.260
7.010
6.020
7.010
85,744
+0.75(+11.98%)
Jun 15, 2023
6.110
6.260
6.003
6.260
9,498
+0.14(+2.29%)
Jun 14, 2023
6.180
6.280
6.003
6.120
434,296
-0.06(-0.97%)
Jun 13, 2023
6.300
6.360
6.096
6.180
5,996
-0.12(-1.90%)
Jun 12, 2023
6.320
6.340
6.260
6.300
26,365
-0.04(-0.63%)
Jun 09, 2023
6.270
6.340
6.260
6.340
2,205
+0.02(+0.32%)
Jun 08, 2023
6.189
6.400
6.189
6.320
3,390
+0.05(+0.80%)
Jun 07, 2023
6.330
6.430
6.209
6.270
2,937
-0.10(-1.57%)
Jun 06, 2023
6.250
6.450
6.160
6.370
8,055
+0.12(+1.92%)
Jun 05, 2023
6.240
6.380
6.120
6.250
52,857
-0.04(-0.64%)
Jun 02, 2023
6.230
6.380
6.170
6.290
11,202
-0.01(-0.16%)
Jun 01, 2023
6.150
6.430
6.150
6.300
21,853
+0.12(+1.94%)
May 31, 2023
6.200
6.200
6.100
6.180
17,714
+0.04(+0.65%)
May 30, 2023
6.220
6.220
6.010
6.140
9,931
-0.02(-0.32%)
May 26, 2023
5.950
6.200
5.950
6.160
7,523
+0.16(+2.67%)
May 25, 2023
6.000
6.311
6.000
6.000
9,230
-0.01(-0.17%)
May 24, 2023
6.540
6.540
6.000
6.010
18,810
-0.18(-2.91%)
May 23, 2023
6.110
6.240
6.060
6.190
6,924
+0.12(+1.98%)
May 22, 2023
6.030
6.120
5.910
6.070
7,096
+0.07(+1.17%)
May 19, 2023
6.070
6.090
6.000
6.000
4,757
-0.05(-0.83%)
May 18, 2023
6.150
6.150
5.990
6.050
23,330
-0.10(-1.63%)
May 17, 2023
6.350
6.350
6.069
6.150
15,700
-0.11(-1.76%)
May 16, 2023
6.260
6.370
6.200
6.260
8,017
+0.01(+0.16%)
May 15, 2023
6.290
6.379
6.210
6.250
30,890
-0.07(-1.11%)
May 12, 2023
6.500
6.500
6.300
6.320
14,144
-0.12(-1.86%)
May 11, 2023
6.200
6.500
6.200
6.440
20,797
+0.24(+3.87%)
May 10, 2023
5.940
6.250
5.900
6.200
21,612
+0.26(+4.38%)
May 09, 2023
5.430
5.960
5.430
5.940
26,353
+0.53(+9.80%)
May 08, 2023
5.380
5.490
5.177
5.410
10,998
+0.06(+1.12%)
May 05, 2023
5.340
5.450
5.300
5.350
6,476
+0.01(+0.19%)
May 04, 2023
5.400
5.470
5.340
5.340
16,673
+0.04(+0.75%)
May 03, 2023
4.850
5.385
4.850
5.300
25,227
+0.06(+1.15%)
May 02, 2023
5.290
5.365
5.119
5.240
15,975
-0.05(-0.95%)
May 01, 2023
4.950
5.370
4.750
5.290
19,659
+0.41(+8.40%)
Apr 28, 2023
4.992
4.992
4.880
4.880
3,129
+0.03(+0.62%)
Apr 27, 2023
4.620
4.960
4.620
4.850
22,009
+0.15(+3.19%)
Apr 26, 2023
4.550
4.730
4.550
4.700
5,780
+0.14(+3.07%)
Apr 25, 2023
4.830
4.830
4.430
4.560
24,712
-0.25(-5.20%)
Apr 24, 2023
4.860
4.960
4.600
4.810
23,154
-0.05(-1.03%)
Apr 21, 2023
5.010
5.010
4.860
4.860
17,828
-0.08(-1.62%)
Apr 20, 2023
4.860
5.000
4.800
4.940
254,611
+0.11(+2.28%)
Apr 19, 2023
4.900
4.900
4.750
4.830
38,982
-0.12(-2.42%)
Apr 18, 2023
5.050
5.090
4.760
4.950
27,766
-0.09(-1.79%)
Apr 17, 2023
5.020
5.255
4.890
5.040
22,141
-0.03(-0.59%)
Apr 14, 2023
5.420
5.420
5.060
5.070
8,857
-0.28(-5.23%)
Apr 13, 2023
5.210
5.485
5.210
5.350
22,353
+0.11(+2.20%)
Apr 12, 2023
4.880
5.270
4.760
5.235
14,064
+0.41(+8.39%)
Apr 11, 2023
4.700
5.100
4.580
4.830
19,374
+0.07(+1.47%)
Apr 10, 2023
4.640
4.830
4.524
4.760
13,293
-0.02(-0.42%)
Apr 06, 2023
4.680
4.800
4.500
4.780
36,295
+0.12(+2.58%)
Apr 05, 2023
4.745
4.780
4.500
4.660
25,150
-0.09(-1.89%)
Apr 04, 2023
4.770
4.810
4.720
4.750
20,077
-0.02(-0.42%)
Apr 03, 2023
4.700
4.870
4.680
4.770
16,468
+0.03(+0.63%)
Mar 31, 2023
4.530
4.770
4.460
4.740
18,413
+0.21(+4.64%)
Mar 30, 2023
4.430
4.633
4.300
4.530
34,628
+0.13(+2.95%)
Mar 29, 2023
4.000
4.410
4.000
4.400
13,265
+0.43(+10.83%)
Mar 28, 2023
3.920
4.085
3.860
3.970
18,883
+0.09(+2.32%)
Mar 27, 2023
3.680
4.000
3.680
3.880
96,757
+0.20(+5.43%)
Mar 24, 2023
3.610
3.940
3.610
3.680
27,964
-0.09(-2.39%)
Mar 23, 2023
3.710
3.780
3.530
3.770
127,086
-0.01(-0.26%)
Mar 22, 2023
3.640
3.999
3.400
3.780
187,995
+0.14(+3.85%)
Mar 21, 2023
3.650
3.990
3.550
3.640
56,822
-0.04(-1.09%)
Mar 20, 2023
4.110
4.190
3.641
3.680
86,908
-0.43(-10.46%)
Mar 17, 2023
4.720
4.900
4.110
4.110
157,540
-0.51(-11.04%)
Mar 16, 2023
4.700
4.890
4.600
4.620
65,396
-0.18(-3.75%)
Mar 15, 2023
5.120
5.120
4.800
4.800
51,581
-0.20(-4.00%)
Mar 14, 2023
5.350
5.350
4.990
5.000
33,449
-0.30(-5.66%)
Mar 13, 2023
5.000
5.450
5.000
5.300
26,680
+0.39(+7.94%)
Mar 10, 2023
5.235
5.235
4.880
4.910
28,966
-0.26(-5.03%)
Mar 09, 2023
5.510
5.510
5.130
5.170
36,700
-0.12(-2.27%)
Mar 08, 2023
5.370
5.445
5.250
5.290
18,889
-0.16(-2.94%)
Mar 07, 2023
5.180
5.670
5.095
5.450
22,799
+0.26(+5.01%)
Mar 06, 2023
5.230
5.440
5.100
5.190
38,834
-0.11(-2.08%)
Mar 03, 2023
5.270
5.500
5.250
5.300
31,667
-0.07(-1.30%)
Mar 02, 2023
5.520
5.550
5.260
5.370
25,928
-0.13(-2.36%)
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.