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
Matinas Biopharma Hl
(NY:
MTNB
)
0.1608
-0.0002 (-0.12%)
Streaming Delayed Price
Updated: 10:16 AM EDT, Jun 6, 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
0.7600
0.7900
0.7200
0.7700
2,080,159
+0.04(+5.96%)
Apr 29, 2020
0.7350
0.7460
0.7100
0.7267
1,191,151
+0.02(+2.42%)
Apr 28, 2020
0.7300
0.7399
0.7050
0.7095
901,928
-0.01(-1.46%)
Apr 27, 2020
0.7400
0.7400
0.7000
0.7200
944,340
+0.01(+1.68%)
Apr 24, 2020
0.6931
0.7190
0.6800
0.7081
1,031,500
+0.01(+1.88%)
Apr 23, 2020
0.6900
0.7200
0.6900
0.6950
917,294
+0.00(+0.64%)
Apr 22, 2020
0.7300
0.7300
0.6900
0.6906
1,191,624
-0.01(-1.67%)
Apr 21, 2020
0.7699
0.7700
0.6900
0.7023
950,202
-0.04(-5.73%)
Apr 20, 2020
0.7245
0.8050
0.6923
0.7450
2,579,131
+0.06(+9.51%)
Apr 17, 2020
0.7500
0.7500
0.6720
0.6803
1,272,900
+0.00(+0.13%)
Apr 16, 2020
0.7600
0.7719
0.6720
0.6794
1,121,434
-0.05(-6.93%)
Apr 15, 2020
0.7500
0.7499
0.7000
0.7300
1,298,656
-0.02(-2.80%)
Apr 14, 2020
0.8000
0.8800
0.7200
0.7510
4,127,920
-0.01(-1.18%)
Apr 13, 2020
0.6400
0.7700
0.6000
0.7600
3,237,614
+0.19(+32.20%)
Apr 09, 2020
0.5500
0.5859
0.5300
0.5749
1,938,000
+0.03(+6.46%)
Apr 08, 2020
0.5400
0.5500
0.5100
0.5400
1,792,365
-0.00(-0.53%)
Apr 07, 2020
0.5565
0.5600
0.4900
0.5429
3,065,839
+0.02(+4.20%)
Apr 06, 2020
0.5775
0.5775
0.5160
0.5210
1,919,300
-0.02(-2.89%)
Apr 03, 2020
0.5775
0.5897
0.5130
0.5365
1,272,700
-0.01(-2.45%)
Apr 02, 2020
0.5900
0.6000
0.5400
0.5500
1,743,294
-0.01(-1.04%)
Apr 01, 2020
0.6000
0.6000
0.5400
0.5558
2,007,122
-0.04(-7.37%)
Mar 31, 2020
0.6000
0.6500
0.5200
0.6000
4,140,073
-0.10(-14.30%)
Mar 30, 2020
0.7000
0.7300
0.6806
0.7001
1,627,732
-0.02(-2.76%)
Mar 27, 2020
0.7200
0.7200
0.7022
0.7200
1,087,600
-0.06(-7.92%)
Mar 26, 2020
0.7579
0.7819
0.7003
0.7819
1,129,640
+0.06(+8.15%)
Mar 25, 2020
0.7500
0.7629
0.6800
0.7230
1,204,981
+0.05(+7.02%)
Mar 24, 2020
0.6490
0.7314
0.6099
0.6756
2,551,359
+0.08(+12.60%)
Mar 23, 2020
0.6200
0.6300
0.5300
0.6000
1,512,407
-0.02(-3.12%)
Mar 20, 2020
0.6780
0.6780
0.5800
0.6193
2,062,800
-0.03(-4.72%)
Mar 19, 2020
0.6500
0.6700
0.6000
0.6500
1,945,102
+0.03(+4.82%)
Mar 18, 2020
0.6700
0.7091
0.5950
0.6201
1,661,031
-0.04(-6.75%)
Mar 17, 2020
0.6299
0.6700
0.6000
0.6650
1,155,252
+0.07(+10.83%)
Mar 16, 2020
0.6479
0.6800
0.5901
0.6000
2,161,012
-0.10(-14.30%)
Mar 13, 2020
0.7700
0.7700
0.6500
0.7001
2,613,500
+0.04(+5.82%)
Mar 12, 2020
0.7500
0.7700
0.6501
0.6616
3,638,171
-0.14(-17.30%)
Mar 11, 2020
0.8726
0.9070
0.7700
0.8000
3,368,396
-0.11(-11.65%)
Mar 10, 2020
0.9915
0.9915
0.8333
0.9055
1,908,562
-0.03(-3.66%)
Mar 09, 2020
0.9800
1.010
0.9000
0.9399
1,574,908
-0.12(-11.33%)
Mar 06, 2020
1.050
1.090
1.030
1.060
1,106,500
-0.03(-2.75%)
Mar 05, 2020
1.120
1.140
1.080
1.090
1,195,959
-0.01(-0.91%)
Mar 04, 2020
1.170
1.180
1.080
1.100
1,674,344
+0.02(+1.85%)
Mar 03, 2020
1.150
1.210
1.050
1.080
1,607,633
-0.03(-2.70%)
Mar 02, 2020
1.010
1.120
1.000
1.110
1,861,945
+0.11(+11.00%)
Feb 28, 2020
0.9900
1.030
0.9623
1.000
1,745,600
-0.04(-3.85%)
Feb 27, 2020
1.010
1.060
0.9800
1.040
2,873,605
-0.04(-3.70%)
Feb 26, 2020
1.120
1.120
1.040
1.080
2,272,629
-0.05(-4.42%)
Feb 25, 2020
1.210
1.210
1.120
1.130
1,407,222
-0.06(-5.04%)
Feb 24, 2020
1.140
1.200
1.100
1.190
1,922,026
+0.00(+0.00%)
Feb 21, 2020
1.230
1.260
1.180
1.190
2,511,000
-0.06(-4.80%)
Feb 20, 2020
1.300
1.310
1.240
1.250
1,830,624
-0.04(-3.10%)
Feb 19, 2020
1.350
1.360
1.280
1.290
2,142,318
-0.01(-0.77%)
Feb 18, 2020
1.320
1.340
1.280
1.300
1,065,266
+0.00(+0.00%)
Feb 14, 2020
1.310
1.330
1.280
1.300
1,155,100
+0.03(+2.36%)
Feb 13, 2020
1.220
1.320
1.200
1.270
2,403,539
+0.06(+4.96%)
Feb 12, 2020
1.240
1.260
1.170
1.210
2,310,646
-0.04(-3.20%)
Feb 11, 2020
1.330
1.350
1.210
1.250
3,646,816
-0.10(-7.41%)
Feb 10, 2020
1.350
1.370
1.330
1.350
911,345
-0.01(-0.74%)
Feb 07, 2020
1.390
1.390
1.350
1.360
955,800
-0.03(-2.16%)
Feb 06, 2020
1.370
1.390
1.350
1.390
789,744
+0.02(+1.46%)
Feb 05, 2020
1.400
1.440
1.340
1.370
1,414,272
-0.04(-2.84%)
Feb 04, 2020
1.400
1.450
1.360
1.410
1,551,585
+0.00(+0.00%)
Feb 03, 2020
1.370
1.410
1.330
1.410
1,900,050
+0.06(+4.44%)
Jan 31, 2020
1.350
1.370
1.310
1.350
2,596,700
-0.03(-2.17%)
Jan 30, 2020
1.420
1.440
1.340
1.380
2,461,189
-0.06(-4.17%)
Jan 29, 2020
1.470
1.520
1.410
1.440
2,176,970
-0.05(-3.36%)
Jan 28, 2020
1.530
1.560
1.430
1.490
2,083,666
-0.03(-1.97%)
Jan 27, 2020
1.450
1.550
1.410
1.520
2,457,558
+0.05(+3.40%)
Jan 24, 2020
1.570
1.580
1.470
1.470
3,420,700
-0.04(-2.65%)
Jan 23, 2020
1.590
1.590
1.460
1.510
2,543,136
-0.07(-4.43%)
Jan 22, 2020
1.560
1.620
1.520
1.580
2,818,384
+0.02(+1.28%)
Jan 21, 2020
1.490
1.670
1.490
1.560
6,659,830
+0.07(+4.70%)
Jan 17, 2020
1.460
1.580
1.450
1.490
5,808,600
+0.02(+1.36%)
Jan 16, 2020
1.380
1.470
1.380
1.470
3,173,838
+0.07(+5.00%)
Jan 15, 2020
1.320
1.400
1.300
1.400
3,310,606
+0.07(+5.26%)
Jan 14, 2020
1.300
1.420
1.280
1.330
5,159,631
+0.03(+2.31%)
Jan 13, 2020
1.470
1.480
1.260
1.300
7,777,648
-0.16(-10.96%)
Jan 10, 2020
1.560
1.590
1.370
1.460
18,526,700
-0.25(-14.62%)
Jan 09, 2020
1.660
1.940
1.650
1.710
3,469,215
+0.07(+4.27%)
Jan 08, 2020
1.750
1.760
1.620
1.640
2,364,068
-0.14(-7.87%)
Jan 07, 2020
1.900
1.950
1.720
1.780
3,506,162
-0.08(-4.30%)
Jan 06, 2020
2.160
2.180
2.000
1.860
2,500,886
-0.36(-16.22%)
Jan 03, 2020
2.180
2.300
2.160
2.220
1,511,900
-0.09(-3.90%)
Jan 02, 2020
2.390
2.390
2.120
2.310
2,444,120
+0.04(+1.76%)
Dec 31, 2019
2.190
2.490
2.180
2.270
4,326,600
+0.06(+2.71%)
Dec 30, 2019
2.000
2.400
1.960
2.210
5,462,285
+0.23(+11.62%)
Dec 27, 2019
1.970
2.000
1.870
1.980
1,760,200
+0.03(+1.54%)
Dec 26, 2019
1.770
1.990
1.760
1.950
3,614,089
+0.17(+9.55%)
Dec 24, 2019
1.750
1.790
1.720
1.780
587,400
+0.03(+1.71%)
Dec 23, 2019
1.710
1.780
1.670
1.750
1,664,714
+0.04(+2.34%)
Dec 20, 2019
1.750
1.800
1.630
1.710
2,564,800
-0.03(-1.72%)
Dec 19, 2019
1.660
1.800
1.620
1.740
2,061,545
+0.08(+4.82%)
Dec 18, 2019
1.620
1.700
1.590
1.660
1,663,223
+0.05(+3.11%)
Dec 17, 2019
1.630
1.660
1.560
1.610
1,948,230
+0.00(+0.00%)
Dec 16, 2019
1.890
1.900
1.530
1.610
6,711,430
-0.25(-13.44%)
Dec 13, 2019
1.610
1.880
1.520
1.860
4,743,100
+0.28(+17.72%)
Dec 12, 2019
1.730
1.760
1.520
1.580
2,969,718
-0.06(-3.66%)
Dec 11, 2019
1.700
1.720
1.490
1.640
4,717,005
-0.09(-5.20%)
Dec 10, 2019
1.800
1.840
1.680
1.730
3,019,556
-0.10(-5.46%)
Dec 09, 2019
2.000
2.180
1.550
1.830
7,597,685
-0.09(-4.69%)
Dec 06, 2019
1.600
1.950
1.580
1.920
7,732,600
+0.37(+23.87%)
Dec 05, 2019
1.500
1.600
1.450
1.550
3,042,155
+0.14(+9.93%)
Dec 04, 2019
1.400
1.520
1.370
1.410
5,112,409
+0.05(+3.68%)
Dec 03, 2019
1.250
1.400
1.250
1.360
4,172,953
+0.08(+6.25%)
Dec 02, 2019
1.250
1.300
1.220
1.280
2,187,892
+0.05(+4.07%)
Nov 29, 2019
1.190
1.240
1.150
1.230
1,174,900
+0.05(+4.24%)
Nov 27, 2019
1.200
1.200
1.140
1.180
1,529,400
-0.01(-0.84%)
Nov 26, 2019
1.150
1.200
1.100
1.190
2,261,398
+0.06(+5.31%)
Nov 25, 2019
1.170
1.320
1.120
1.130
3,188,291
-0.02(-1.74%)
Nov 22, 2019
1.190
1.240
1.120
1.150
1,278,900
-0.02(-1.71%)
Nov 21, 2019
1.200
1.250
1.120
1.170
1,231,237
-0.06(-4.88%)
Nov 20, 2019
1.300
1.300
1.100
1.230
3,469,352
-0.04(-3.15%)
Nov 19, 2019
1.250
1.400
1.120
1.270
4,682,232
+0.03(+2.42%)
Nov 18, 2019
1.150
1.410
1.120
1.240
11,576,218
+0.20(+19.23%)
Nov 15, 2019
1.100
1.100
0.9802
1.040
4,467,400
+0.14(+15.56%)
Nov 14, 2019
0.9300
1.020
0.8800
0.9000
3,217,084
-0.00(-0.14%)
Nov 13, 2019
0.9500
0.9699
0.8823
0.9013
679,398
-0.04(-4.12%)
Nov 12, 2019
0.9500
0.9800
0.9100
0.9400
1,199,043
+0.04(+4.44%)
Nov 11, 2019
0.9100
0.9200
0.9000
0.9000
411,917
-0.01(-1.10%)
Nov 08, 2019
0.9089
0.9200
0.8812
0.9100
347,200
-0.01(-0.55%)
Nov 07, 2019
0.9180
0.9200
0.8800
0.9150
436,615
+0.00(+0.09%)
Nov 06, 2019
0.9000
0.9180
0.8800
0.9142
511,080
+0.00(+0.46%)
Nov 05, 2019
0.9200
0.9200
0.8500
0.9100
513,373
+0.01(+0.60%)
Nov 04, 2019
0.9500
0.9500
0.8950
0.9046
488,949
-0.01(-0.81%)
Nov 01, 2019
0.9000
0.9400
0.8743
0.9120
423,900
+0.01(+1.33%)
Oct 31, 2019
0.8700
0.9000
0.8400
0.9000
633,265
+0.07(+7.78%)
Oct 30, 2019
0.8900
0.9179
0.8012
0.8350
1,146,437
-0.05(-5.47%)
Oct 29, 2019
0.9137
0.9480
0.8800
0.8833
1,022,995
-0.02(-2.13%)
Oct 28, 2019
0.8900
0.9800
0.8319
0.9025
3,245,966
+0.05(+6.20%)
Oct 25, 2019
0.7190
0.8600
0.7190
0.8498
1,600,900
+0.14(+20.35%)
Oct 24, 2019
0.7017
0.7118
0.7017
0.7061
227,175
-0.01(-1.05%)
Oct 23, 2019
0.7190
0.7190
0.7042
0.7136
219,093
+0.00(+0.28%)
Oct 22, 2019
0.7200
0.7269
0.6973
0.7116
165,074
-0.00(-0.29%)
Oct 21, 2019
0.7091
0.7137
0.7000
0.7137
127,963
+0.02(+2.37%)
Oct 18, 2019
0.7000
0.7120
0.6927
0.6972
166,900
+0.00(+0.32%)
Oct 17, 2019
0.7234
0.7240
0.6806
0.6950
519,649
-0.02(-2.11%)
Oct 16, 2019
0.7300
0.7300
0.7076
0.7100
127,096
-0.01(-1.39%)
Oct 15, 2019
0.7037
0.7230
0.6800
0.7200
268,477
+0.04(+5.63%)
Oct 14, 2019
0.6900
0.7025
0.6700
0.6816
128,942
-0.00(-0.57%)
Oct 11, 2019
0.6900
0.7037
0.6475
0.6855
243,700
+0.02(+2.90%)
Oct 10, 2019
0.7000
0.7037
0.6662
0.6662
339,182
-0.03(-4.65%)
Oct 09, 2019
0.7099
0.7198
0.6987
0.6987
184,298
-0.01(-1.37%)
Oct 08, 2019
0.7000
0.7250
0.6800
0.7084
400,406
+0.01(+1.20%)
Oct 07, 2019
0.7000
0.7304
0.6800
0.7000
666,352
+0.01(+2.12%)
Oct 04, 2019
0.6650
0.6980
0.6500
0.6855
535,300
+0.04(+6.79%)
Oct 03, 2019
0.6250
0.6419
0.6105
0.6419
124,638
+0.01(+1.57%)
Oct 02, 2019
0.6490
0.6600
0.6300
0.6320
260,589
-0.02(-3.19%)
Oct 01, 2019
0.6600
0.6600
0.6207
0.6528
192,407
+0.02(+3.54%)
Sep 30, 2019
0.6500
0.6500
0.6105
0.6305
309,893
+0.00(+0.08%)
Sep 27, 2019
0.6376
0.6548
0.6150
0.6300
341,400
-0.00(-0.54%)
Sep 26, 2019
0.6470
0.6600
0.6103
0.6334
393,133
+0.01(+0.81%)
Sep 25, 2019
0.6711
0.6990
0.6140
0.6283
892,170
+0.02(+2.53%)
Sep 24, 2019
0.5900
0.6296
0.5818
0.6128
295,386
+0.01(+2.30%)
Sep 23, 2019
0.6200
0.6300
0.5901
0.5990
627,177
-0.03(-4.92%)
Sep 20, 2019
0.6000
0.6300
0.5950
0.6300
308,400
+0.04(+7.00%)
Sep 19, 2019
0.6200
0.6251
0.5818
0.5888
870,378
-0.02(-3.85%)
Sep 18, 2019
0.6400
0.6580
0.6124
0.6124
413,961
-0.03(-4.86%)
Sep 17, 2019
0.6457
0.6649
0.6370
0.6437
523,345
-0.02(-3.19%)
Sep 16, 2019
0.6750
0.6875
0.6260
0.6649
668,771
-0.00(-0.64%)
Sep 13, 2019
0.6940
0.6940
0.6449
0.6692
502,700
-0.00(-0.13%)
Sep 12, 2019
0.6750
0.7100
0.6629
0.6701
300,352
+0.00(+0.01%)
Sep 11, 2019
0.7000
0.7240
0.6600
0.6700
636,578
-0.02(-3.12%)
Sep 10, 2019
0.7100
0.7196
0.6822
0.6916
183,865
+0.01(+1.38%)
Sep 09, 2019
0.7110
0.7399
0.6822
0.6822
284,289
-0.02(-3.23%)
Sep 06, 2019
0.6900
0.7189
0.6772
0.7050
195,800
+0.02(+2.23%)
Sep 05, 2019
0.6900
0.6950
0.6629
0.6896
193,041
-0.01(-0.78%)
Sep 04, 2019
0.6900
0.7100
0.6700
0.6950
281,421
+0.01(+2.01%)
Sep 03, 2019
0.6989
0.7183
0.6672
0.6813
417,382
-0.01(-1.59%)
Aug 30, 2019
0.7303
0.7326
0.6923
0.6923
342,700
-0.02(-2.47%)
Aug 29, 2019
0.7100
0.7300
0.6901
0.7098
172,704
-0.01(-1.25%)
Aug 28, 2019
0.6698
0.7299
0.6601
0.7188
540,431
+0.04(+6.35%)
Aug 27, 2019
0.6750
0.6800
0.6320
0.6759
721,528
+0.00(+0.43%)
Aug 26, 2019
0.6600
0.6889
0.6500
0.6730
551,003
+0.01(+0.78%)
Aug 23, 2019
0.6900
0.6900
0.6500
0.6678
265,100
-0.01(-0.85%)
Aug 22, 2019
0.6843
0.6843
0.6618
0.6735
255,934
-0.01(-0.96%)
Aug 21, 2019
0.6700
0.6999
0.6600
0.6800
726,977
+0.01(+1.87%)
Aug 20, 2019
0.6701
0.6996
0.6500
0.6675
718,355
-0.02(-3.26%)
Aug 19, 2019
0.7100
0.7300
0.6700
0.6900
528,347
-0.01(-1.37%)
Aug 16, 2019
0.7187
0.7500
0.6814
0.6996
1,013,000
+0.00(+0.11%)
Aug 15, 2019
0.7095
0.7188
0.6601
0.6988
508,142
+0.00(+0.24%)
Aug 14, 2019
0.6900
0.7300
0.6700
0.6971
805,727
-0.01(-2.02%)
Aug 13, 2019
0.6700
0.7480
0.6550
0.7115
915,524
+0.06(+8.39%)
Aug 12, 2019
0.7010
0.7085
0.6230
0.6564
1,381,674
-0.05(-7.29%)
Aug 09, 2019
0.7010
0.7400
0.7010
0.7080
284,300
-0.02(-2.21%)
Aug 08, 2019
0.7300
0.7564
0.7200
0.7240
258,686
-0.01(-0.82%)
Aug 07, 2019
0.7000
0.7378
0.7029
0.7300
174,968
+0.01(+2.07%)
Aug 06, 2019
0.7400
0.7500
0.7000
0.7152
374,259
-0.02(-3.06%)
Aug 05, 2019
0.7299
0.7499
0.7250
0.7378
177,922
-0.01(-1.94%)
Aug 02, 2019
0.7653
0.7978
0.7233
0.7524
381,400
-0.01(-1.29%)
Aug 01, 2019
0.8100
0.8505
0.7622
0.7622
562,714
-0.05(-6.03%)
Jul 31, 2019
0.8000
0.8111
0.7500
0.8111
617,924
+0.03(+3.50%)
Jul 30, 2019
0.7200
0.7892
0.7200
0.7837
316,138
+0.03(+4.41%)
Jul 29, 2019
0.7601
0.7895
0.7400
0.7506
360,781
-0.02(-2.43%)
Jul 26, 2019
0.7500
0.7940
0.7301
0.7693
693,400
+0.01(+1.62%)
Jul 25, 2019
0.8500
0.8500
0.6926
0.7570
3,162,613
-0.02(-3.09%)
Jul 24, 2019
0.6800
0.7969
0.6634
0.7811
684,011
+0.10(+14.53%)
Jul 23, 2019
0.6900
0.7127
0.6612
0.6820
720,584
-0.03(-3.94%)
Jul 22, 2019
0.7200
0.7400
0.6800
0.7100
776,631
-0.01(-1.39%)
Jul 19, 2019
0.7400
0.7698
0.7000
0.7200
541,100
-0.03(-3.39%)
Jul 18, 2019
0.7500
0.8000
0.7301
0.7453
1,111,071
+0.02(+2.10%)
Jul 17, 2019
0.8900
0.8900
0.7100
0.7300
2,113,567
-0.14(-16.09%)
Jul 16, 2019
0.8600
0.8796
0.8471
0.8700
286,160
+0.01(+1.71%)
Jul 15, 2019
0.8600
0.8720
0.8420
0.8554
608,112
-0.00(-0.55%)
Jul 12, 2019
0.8800
0.8961
0.8601
0.8601
465,300
-0.02(-2.26%)
Jul 11, 2019
0.9400
0.9400
0.8800
0.8800
321,115
-0.01(-1.23%)
Jul 10, 2019
0.9000
0.9140
0.8701
0.8910
310,550
+0.03(+3.53%)
Jul 09, 2019
0.9400
0.9400
0.8600
0.8606
379,470
-0.04(-4.52%)
Jul 08, 2019
0.8732
0.9060
0.8522
0.9013
472,094
+0.03(+3.60%)
Jul 05, 2019
0.8573
0.8978
0.8406
0.8700
490,500
+0.00(+0.00%)
Jul 03, 2019
0.8600
0.8800
0.8301
0.8700
352,100
+0.03(+3.57%)
Jul 02, 2019
0.8400
0.8600
0.8200
0.8400
670,050
-0.02(-2.33%)
Jul 01, 2019
0.8900
0.9000
0.8400
0.8600
562,174
+0.00(+0.40%)
Jun 28, 2019
0.8800
0.8900
0.8414
0.8566
670,700
+0.01(+1.09%)
Jun 27, 2019
0.8800
0.8800
0.8101
0.8474
455,581
+0.01(+0.64%)
Jun 26, 2019
0.8900
0.8900
0.8200
0.8420
1,009,211
+0.04(+4.77%)
Jun 25, 2019
0.8300
0.8300
0.7800
0.8037
522,877
-0.01(-0.78%)
Jun 24, 2019
0.8400
0.8409
0.8100
0.8100
163,236
-0.02(-1.94%)
Jun 21, 2019
0.8336
0.8460
0.8150
0.8260
182,700
-0.00(-0.48%)
Jun 20, 2019
0.8159
0.8441
0.8100
0.8300
539,965
+0.00(+0.46%)
Jun 19, 2019
0.8100
0.8600
0.8100
0.8262
938,947
+0.02(+2.00%)
Jun 18, 2019
0.8300
0.8600
0.8100
0.8100
451,033
-0.02(-2.41%)
Jun 17, 2019
0.8000
0.8789
0.7822
0.8300
653,782
+0.03(+3.75%)
Jun 14, 2019
0.8300
0.8300
0.7910
0.8000
561,200
-0.03(-3.61%)
Jun 13, 2019
0.8100
0.8490
0.7650
0.8300
1,653,332
+0.04(+4.68%)
Jun 12, 2019
0.8100
0.8108
0.7604
0.7929
696,959
-0.01(-1.50%)
Jun 11, 2019
0.8300
0.8301
0.8000
0.8050
618,585
-0.03(-3.45%)
Jun 10, 2019
0.8800
0.8800
0.7801
0.8338
963,936
-0.02(-1.91%)
Jun 07, 2019
0.9000
0.9198
0.8500
0.8500
897,500
-0.05(-5.56%)
Jun 06, 2019
0.9100
0.9199
0.9000
0.9000
378,665
-0.02(-2.64%)
Jun 05, 2019
0.9600
0.9600
0.9000
0.9244
798,104
-0.03(-3.15%)
Jun 04, 2019
0.9400
0.9700
0.9100
0.9545
537,897
+0.02(+2.63%)
Jun 03, 2019
0.9600
0.9700
0.9128
0.9300
487,965
-0.03(-3.12%)
May 31, 2019
0.9600
0.9738
0.9100
0.9600
808,200
+0.00(+0.00%)
May 30, 2019
0.9900
1.010
0.9600
0.9600
377,695
+0.00(+0.00%)
May 29, 2019
0.9600
0.9800
0.9500
0.9600
532,993
+0.00(+0.00%)
May 28, 2019
0.9900
1.011
0.9500
0.9600
518,223
-0.03(-2.85%)
May 24, 2019
0.9856
0.9899
0.9600
0.9882
609,900
-0.01(-1.18%)
May 23, 2019
0.9900
1.000
0.9500
1.000
490,619
+0.01(+1.01%)
May 22, 2019
0.9900
1.010
0.9700
0.9900
611,273
-0.01(-1.00%)
May 21, 2019
1.020
1.030
0.9700
1.000
982,729
+0.00(+0.00%)
May 20, 2019
1.000
1.000
0.9500
1.000
902,102
+0.01(+1.01%)
May 17, 2019
1.000
1.038
0.9750
0.9900
3,791,700
+0.05(+5.80%)
May 16, 2019
0.9300
0.9750
0.9100
0.9357
877,593
+0.02(+2.18%)
May 15, 2019
0.9900
0.9957
0.9120
0.9157
1,087,711
-0.03(-3.44%)
May 14, 2019
0.9000
0.9598
0.8700
0.9483
553,637
+0.05(+5.37%)
May 13, 2019
0.9800
0.9800
0.8826
0.9000
1,177,642
-0.09(-9.09%)
May 10, 2019
1.000
1.019
0.9806
0.9900
747,500
+0.02(+2.06%)
May 09, 2019
1.010
1.020
0.9402
0.9700
1,034,591
-0.07(-6.73%)
May 08, 2019
1.070
1.070
1.000
1.040
647,029
+0.00(+0.00%)
May 07, 2019
1.050
1.060
1.010
1.040
688,521
-0.03(-2.80%)
May 06, 2019
1.050
1.110
1.050
1.070
852,801
-0.03(-2.73%)
May 03, 2019
1.050
1.120
1.000
1.100
2,106,900
+0.07(+6.80%)
May 02, 2019
1.000
1.030
0.9700
1.030
669,341
+0.03(+3.00%)
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.