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
Indiva Ltd
(OP:
NDVAF
)
0.0336
-0.0013 (-3.72%)
Streaming Delayed Price
Updated: 9:46 AM EDT, Jun 4, 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
0.2950
0.2950
0.2731
0.2731
60,553
-0.02(-8.02%)
Apr 29, 2020
0.2983
0.3000
0.2774
0.2969
73,020
+0.01(+4.14%)
Apr 28, 2020
0.2752
0.2900
0.2734
0.2851
18,380
+0.01(+4.89%)
Apr 27, 2020
0.2658
0.2977
0.2580
0.2718
107,055
-0.00(-0.37%)
Apr 24, 2020
0.2500
0.2728
0.2419
0.2728
68,200
+0.03(+13.67%)
Apr 23, 2020
0.2043
0.2500
0.2031
0.2400
170,407
+0.04(+21.46%)
Apr 22, 2020
0.2055
0.2055
0.1926
0.1976
2,244
+0.00(+1.28%)
Apr 21, 2020
0.2050
0.2050
0.1913
0.1951
8,110
-0.01(-4.83%)
Apr 20, 2020
0.1950
0.2080
0.1950
0.2050
14,202
+0.01(+7.22%)
Apr 17, 2020
0.1870
0.1950
0.1838
0.1912
17,100
-0.00(-0.31%)
Apr 16, 2020
0.1918
0.1950
0.1750
0.1918
85,727
+0.01(+7.15%)
Apr 15, 2020
0.1729
0.1790
0.1721
0.1790
11,403
+0.01(+4.92%)
Apr 14, 2020
0.1780
0.1780
0.1695
0.1706
18,894
-0.00(-2.12%)
Apr 13, 2020
0.1750
0.1750
0.1611
0.1743
28,378
+0.01(+7.26%)
Apr 09, 2020
0.1590
0.1625
0.1577
0.1625
15,400
+0.01(+7.62%)
Apr 08, 2020
0.1510
0.1510
0.1510
0.1510
831
+0.00(+0.67%)
Apr 07, 2020
0.1579
0.1627
0.1500
0.1500
5,209
-0.00(-1.70%)
Apr 06, 2020
0.1840
0.1840
0.1505
0.1526
46,256
+0.00(+0.07%)
Apr 03, 2020
0.1505
0.1672
0.1505
0.1525
31,700
-0.00(-2.18%)
Apr 02, 2020
0.1599
0.1599
0.1422
0.1559
3,925
-0.00(-2.56%)
Apr 01, 2020
0.1633
0.1633
0.1420
0.1600
10,441
-0.01(-4.88%)
Mar 31, 2020
0.1830
0.1830
0.1600
0.1682
34,940
+0.02(+12.13%)
Mar 30, 2020
0.1478
0.1625
0.1460
0.1500
6,335
-0.01(-6.25%)
Mar 27, 2020
0.1561
0.1686
0.1561
0.1600
6,200
-0.02(-9.09%)
Mar 26, 2020
0.1460
0.1760
0.1460
0.1760
86,717
+0.01(+6.41%)
Mar 25, 2020
0.1561
0.1654
0.1561
0.1654
2,100
+0.02(+10.34%)
Mar 24, 2020
0.1400
0.1559
0.1398
0.1499
25,749
+0.01(+10.30%)
Mar 23, 2020
0.1407
0.1407
0.1260
0.1359
56,600
-0.01(-5.62%)
Mar 20, 2020
0.1490
0.1622
0.1400
0.1440
33,600
+0.01(+5.34%)
Mar 19, 2020
0.1291
0.1367
0.1291
0.1367
8,000
-0.01(-3.53%)
Mar 18, 2020
0.1512
0.1512
0.1320
0.1417
41,686
-0.02(-9.69%)
Mar 17, 2020
0.1440
0.1569
0.1425
0.1569
13,125
+0.00(+0.51%)
Mar 16, 2020
0.1500
0.1595
0.1450
0.1561
14,996
-0.00(-2.50%)
Mar 13, 2020
0.1610
0.1659
0.1570
0.1601
22,500
+0.00(+0.06%)
Mar 12, 2020
0.1800
0.1800
0.1554
0.1600
164,353
-0.03(-15.79%)
Mar 11, 2020
0.1927
0.2013
0.1900
0.1900
13,021
-0.00(-1.40%)
Mar 10, 2020
0.2010
0.2010
0.1927
0.1927
8,863
+0.00(+0.42%)
Mar 09, 2020
0.2048
0.2048
0.1801
0.1919
150,385
-0.03(-11.65%)
Mar 06, 2020
0.2150
0.2190
0.2150
0.2172
23,100
-0.00(-0.82%)
Mar 05, 2020
0.2287
0.2300
0.2190
0.2190
21,298
-0.01(-3.69%)
Mar 04, 2020
0.2220
0.2348
0.2220
0.2274
22,600
+0.01(+3.36%)
Mar 03, 2020
0.2400
0.2520
0.2200
0.2200
14,800
-0.02(-7.80%)
Mar 02, 2020
0.2410
0.2497
0.2170
0.2386
13,698
+0.02(+8.90%)
Feb 28, 2020
0.2135
0.2350
0.2047
0.2191
18,100
+0.01(+2.62%)
Feb 27, 2020
0.2222
0.2300
0.2079
0.2135
43,475
-0.03(-10.78%)
Feb 26, 2020
0.2380
0.2535
0.2292
0.2393
34,296
-0.02(-6.12%)
Feb 25, 2020
0.2580
0.2800
0.2549
0.2549
70,356
-0.01(-4.67%)
Feb 24, 2020
0.2860
0.2860
0.2503
0.2674
178,428
-0.02(-5.41%)
Feb 21, 2020
0.3394
0.3394
0.2827
0.2827
144,200
-0.06(-16.71%)
Feb 20, 2020
0.3259
0.3400
0.3229
0.3394
38,512
+0.01(+4.33%)
Feb 19, 2020
0.2908
0.3385
0.2908
0.3253
126,311
+0.03(+9.90%)
Feb 18, 2020
0.2680
0.2960
0.2680
0.2960
15,451
+0.03(+11.03%)
Feb 14, 2020
0.2650
0.2744
0.2437
0.2666
236,200
+0.03(+14.18%)
Feb 13, 2020
0.2100
0.2413
0.2020
0.2335
43,854
+0.02(+11.19%)
Feb 12, 2020
0.2100
0.2102
0.2100
0.2100
15,528
+0.01(+2.44%)
Feb 11, 2020
0.1986
0.2050
0.1968
0.2050
21,955
+0.00(+1.99%)
Feb 10, 2020
0.2143
0.2143
0.1977
0.2010
43,052
-0.00(-1.95%)
Feb 07, 2020
0.2165
0.2165
0.1998
0.2050
239,000
-0.02(-8.52%)
Feb 06, 2020
0.2226
0.2253
0.2226
0.2241
22,911
+0.00(+0.27%)
Feb 05, 2020
0.2321
0.2321
0.2225
0.2235
8,020
+0.01(+5.13%)
Feb 04, 2020
0.2200
0.2210
0.2100
0.2126
16,191
+0.00(+0.19%)
Feb 03, 2020
0.2091
0.2240
0.2060
0.2122
88,677
+0.02(+12.87%)
Jan 31, 2020
0.1950
0.1950
0.1847
0.1880
28,600
+0.00(+0.00%)
Jan 30, 2020
0.1800
0.1880
0.1800
0.1880
21,300
-0.00(-1.05%)
Jan 29, 2020
0.1955
0.1955
0.1900
0.1900
27,322
+0.00(+0.96%)
Jan 28, 2020
0.1950
0.2000
0.1882
0.1882
11,520
-0.00(-2.49%)
Jan 27, 2020
0.1919
0.2032
0.1879
0.1930
48,899
-0.01(-4.46%)
Jan 24, 2020
0.1961
0.2020
0.1921
0.2020
17,100
+0.01(+6.15%)
Jan 23, 2020
0.1900
0.1950
0.1870
0.1903
40,000
-0.01(-6.16%)
Jan 22, 2020
0.2162
0.2246
0.2028
0.2028
29,795
-0.02(-7.82%)
Jan 21, 2020
0.2010
0.2200
0.2010
0.2200
318,439
+0.01(+2.61%)
Jan 17, 2020
0.2380
0.2448
0.2132
0.2144
64,400
-0.02(-6.74%)
Jan 16, 2020
0.1900
0.2370
0.1900
0.2299
130,438
+0.04(+19.86%)
Jan 15, 2020
0.1798
0.1930
0.1798
0.1918
52,370
+0.01(+6.67%)
Jan 14, 2020
0.1594
0.1857
0.1590
0.1798
52,490
+0.02(+12.37%)
Jan 13, 2020
0.1990
0.1990
0.1600
0.1600
69,890
-0.01(-8.10%)
Jan 10, 2020
0.1674
0.1741
0.1674
0.1741
24,000
+0.00(+1.22%)
Jan 09, 2020
0.1710
0.1810
0.1710
0.1720
4,692
-0.01(-5.23%)
Jan 08, 2020
0.1701
0.1820
0.1701
0.1815
5,710
+0.01(+6.64%)
Jan 07, 2020
0.1970
0.1970
0.1702
0.1702
58,934
-0.02(-8.89%)
Jan 06, 2020
0.1862
0.1870
0.1750
0.1868
22,045
+0.01(+4.36%)
Jan 02, 2020
0.1790
0.1790
0.1790
0
-0.02(-10.10%)
Dec 31, 2019
0.1750
0.1991
0.1750
0.1991
52,100
+0.01(+2.63%)
Dec 30, 2019
0.1852
0.1976
0.1852
0.1940
24,600
+0.02(+10.42%)
Dec 27, 2019
0.1780
0.1849
0.1757
0.1757
58,000
-0.01(-4.25%)
Dec 26, 2019
0.1890
0.1890
0.1600
0.1835
64,091
+0.00(+2.11%)
Dec 24, 2019
0.2067
0.2067
0.1785
0.1797
14,700
-0.04(-16.73%)
Dec 23, 2019
0.2106
0.2192
0.2083
0.2158
93,948
-0.00(-1.91%)
Dec 20, 2019
0.2180
0.2220
0.2154
0.2200
77,000
+0.01(+4.27%)
Dec 19, 2019
0.2080
0.2220
0.2076
0.2110
147,525
+0.00(+1.25%)
Dec 18, 2019
0.2132
0.2220
0.1999
0.2084
302,221
+0.01(+7.42%)
Dec 17, 2019
0.1886
0.1940
0.1810
0.1940
29,025
+0.00(+2.11%)
Dec 16, 2019
0.2000
0.2035
0.1900
0.1900
39,977
+0.01(+2.70%)
Dec 13, 2019
0.1911
0.1911
0.1705
0.1850
177,300
+0.01(+8.82%)
Dec 12, 2019
0.1510
0.1720
0.1510
0.1700
73,560
+0.02(+11.11%)
Dec 11, 2019
0.1530
0.1530
0.1530
0.1530
5,000
+0.00(+1.59%)
Dec 10, 2019
0.1532
0.1577
0.1456
0.1506
105,500
+0.00(+1.01%)
Dec 09, 2019
0.1479
0.1657
0.1433
0.1491
25,805
+0.00(+1.91%)
Dec 06, 2019
0.1421
0.1463
0.1420
0.1463
164,600
-0.00(-2.47%)
Dec 05, 2019
0.1614
0.1614
0.1500
0.1500
128,888
-0.01(-6.48%)
Dec 04, 2019
0.1674
0.1674
0.1575
0.1604
65,141
+0.00(+0.25%)
Dec 03, 2019
0.1758
0.1758
0.1560
0.1600
61,961
-0.01(-5.16%)
Dec 02, 2019
0.1567
0.1687
0.1550
0.1687
28,225
+0.01(+7.59%)
Nov 29, 2019
0.1407
0.1568
0.1407
0.1568
94,900
+0.02(+11.60%)
Nov 27, 2019
0.1301
0.1405
0.1250
0.1405
124,100
+0.00(+1.08%)
Nov 26, 2019
0.1350
0.1390
0.1320
0.1390
41,782
-0.00(-0.71%)
Nov 25, 2019
0.1465
0.1498
0.1336
0.1400
33,004
-0.00(-3.38%)
Nov 22, 2019
0.1500
0.1500
0.1449
0.1449
17,400
-0.00(-0.14%)
Nov 21, 2019
0.1403
0.1599
0.1403
0.1451
83,930
-0.00(-1.16%)
Nov 20, 2019
0.1268
0.1487
0.1267
0.1468
678,369
+0.02(+15.59%)
Nov 19, 2019
0.1258
0.1270
0.1140
0.1270
184,050
-0.00(-2.23%)
Nov 18, 2019
0.1300
0.1380
0.1275
0.1299
147,267
-0.00(-2.91%)
Nov 15, 2019
0.1400
0.1480
0.1300
0.1338
695,800
-0.00(-2.69%)
Nov 14, 2019
0.1421
0.1433
0.1330
0.1375
120,000
-0.00(-3.51%)
Nov 13, 2019
0.1728
0.1728
0.1400
0.1425
132,251
-0.03(-15.38%)
Nov 12, 2019
0.1751
0.1820
0.1684
0.1684
81,600
-0.02(-11.37%)
Nov 11, 2019
0.1870
0.2000
0.1870
0.1900
30,600
-0.01(-7.14%)
Nov 08, 2019
0.2250
0.2250
0.1920
0.2046
99,400
-0.02(-7.84%)
Nov 07, 2019
0.2135
0.2220
0.2135
0.2220
1,500
+0.02(+11.00%)
Nov 06, 2019
0.1939
0.2100
0.1921
0.2000
101,825
+0.01(+2.56%)
Nov 05, 2019
0.1875
0.1950
0.1875
0.1950
16,650
+0.01(+5.35%)
Nov 04, 2019
0.1941
0.1941
0.1766
0.1851
62,875
+0.00(+0.05%)
Nov 01, 2019
0.2070
0.2070
0.1783
0.1850
188,900
-0.02(-8.05%)
Oct 31, 2019
0.2150
0.2150
0.1899
0.2012
139,905
-0.01(-4.19%)
Oct 30, 2019
0.2103
0.2144
0.2089
0.2100
9,100
+0.01(+2.54%)
Oct 29, 2019
0.2066
0.2079
0.1876
0.2048
191,460
-0.01(-4.74%)
Oct 28, 2019
0.2180
0.2380
0.2088
0.2150
8,905
-0.01(-4.53%)
Oct 25, 2019
0.2022
0.2350
0.1900
0.2252
449,800
+0.02(+7.24%)
Oct 24, 2019
0.2219
0.2220
0.2090
0.2100
25,888
-0.01(-3.14%)
Oct 23, 2019
0.2171
0.2300
0.2163
0.2168
34,236
-0.01(-5.74%)
Oct 22, 2019
0.2482
0.2500
0.2227
0.2300
32,279
+0.00(+0.35%)
Oct 21, 2019
0.2340
0.2475
0.2233
0.2292
170,319
+0.01(+2.87%)
Oct 18, 2019
0.2118
0.2260
0.2118
0.2228
157,800
+0.03(+15.44%)
Oct 17, 2019
0.1900
0.1930
0.1852
0.1930
46,400
+0.01(+3.76%)
Oct 16, 2019
0.1868
0.1900
0.1860
0.1860
34,100
-0.00(-0.37%)
Oct 15, 2019
0.1830
0.1900
0.1767
0.1867
123,125
+0.01(+7.92%)
Oct 14, 2019
0.1520
0.1730
0.1520
0.1730
33,765
-0.01(-3.35%)
Oct 11, 2019
0.1610
0.1838
0.1610
0.1790
8,300
+0.01(+3.77%)
Oct 10, 2019
0.1900
0.1900
0.1681
0.1725
312,249
-0.02(-10.58%)
Oct 09, 2019
0.1879
0.1929
0.1879
0.1929
10,011
-0.00(-0.46%)
Oct 08, 2019
0.1910
0.1975
0.1910
0.1938
9,696
-0.01(-6.78%)
Oct 07, 2019
0.2058
0.2160
0.1973
0.2079
24,832
+0.01(+2.92%)
Oct 04, 2019
0.2022
0.2022
0.1910
0.2020
56,100
+0.01(+4.39%)
Oct 03, 2019
0.1870
0.2002
0.1870
0.1935
27,500
+0.01(+4.03%)
Oct 02, 2019
0.1879
0.1903
0.1843
0.1860
49,700
-0.01(-2.97%)
Oct 01, 2019
0.1823
0.2115
0.1823
0.1917
91,966
+0.00(+0.63%)
Sep 30, 2019
0.2020
0.2129
0.1870
0.1905
171,060
-0.03(-12.25%)
Sep 27, 2019
0.2148
0.2276
0.2148
0.2171
31,600
-0.01(-3.94%)
Sep 26, 2019
0.2380
0.2380
0.2260
0.2260
43,481
+0.01(+4.29%)
Sep 25, 2019
0.2052
0.2239
0.2052
0.2167
13,184
+0.02(+7.81%)
Sep 24, 2019
0.2396
0.2449
0.2010
0.2010
441,252
-0.04(-15.40%)
Sep 23, 2019
0.2443
0.2443
0.2279
0.2376
9,275
-0.00(-1.00%)
Sep 20, 2019
0.2350
0.2400
0.2320
0.2400
35,400
+0.00(+0.00%)
Sep 19, 2019
0.2311
0.2435
0.2311
0.2400
42,700
+0.01(+2.13%)
Sep 18, 2019
0.2290
0.2427
0.2250
0.2350
152,030
+0.01(+4.44%)
Sep 17, 2019
0.2301
0.2360
0.2210
0.2250
127,623
-0.01(-6.25%)
Sep 16, 2019
0.2380
0.2434
0.2330
0.2400
81,320
+0.00(+0.42%)
Sep 13, 2019
0.2440
0.2516
0.2350
0.2390
207,500
+0.01(+2.58%)
Sep 12, 2019
0.2864
0.2864
0.2220
0.2330
266,845
-0.04(-14.71%)
Sep 11, 2019
0.2889
0.2889
0.2732
0.2732
9,150
-0.00(-1.76%)
Sep 10, 2019
0.2790
0.3003
0.2760
0.2781
49,750
-0.01(-4.10%)
Sep 09, 2019
0.2967
0.3021
0.2870
0.2900
12,520
-0.00(-0.03%)
Sep 06, 2019
0.2909
0.2941
0.2800
0.2901
114,300
+0.01(+3.61%)
Sep 05, 2019
0.2800
0.2800
0.2800
0.2800
13,500
-0.00(-0.71%)
Sep 04, 2019
0.2850
0.2850
0.2820
0.2820
4,100
+0.00(+0.00%)
Sep 03, 2019
0.2693
0.2820
0.2680
0.2820
64,078
+0.01(+5.03%)
Aug 30, 2019
0.2873
0.2873
0.2685
0.2685
160,400
-0.02(-6.80%)
Aug 29, 2019
0.3039
0.3039
0.2833
0.2881
98,201
-0.02(-5.94%)
Aug 28, 2019
0.2900
0.3063
0.2900
0.3063
33,258
+0.03(+8.93%)
Aug 27, 2019
0.2850
0.2850
0.2812
0.2812
54,400
-0.01(-4.68%)
Aug 26, 2019
0.2957
0.2960
0.2821
0.2950
25,580
+0.00(+0.07%)
Aug 23, 2019
0.3099
0.3099
0.2840
0.2948
85,000
-0.02(-4.90%)
Aug 22, 2019
0.3084
0.3139
0.3000
0.3100
36,800
+0.00(+1.11%)
Aug 21, 2019
0.3420
0.3420
0.3066
0.3066
32,122
-0.00(-0.13%)
Aug 20, 2019
0.3241
0.3392
0.3060
0.3070
107,670
-0.03(-8.79%)
Aug 19, 2019
0.3300
0.3404
0.3300
0.3366
43,565
+0.01(+2.00%)
Aug 16, 2019
0.3175
0.3455
0.3175
0.3300
84,900
+0.01(+4.04%)
Aug 15, 2019
0.3337
0.3472
0.3160
0.3172
63,794
-0.03(-9.84%)
Aug 14, 2019
0.3580
0.3630
0.3362
0.3518
99,448
-0.02(-5.68%)
Aug 13, 2019
0.3768
0.3800
0.3700
0.3730
124,506
+0.00(+0.27%)
Aug 12, 2019
0.3760
0.3760
0.3571
0.3720
131,427
+0.01(+3.33%)
Aug 09, 2019
0.3650
0.3654
0.3600
0.3600
55,000
-0.01(-3.72%)
Aug 08, 2019
0.3705
0.3760
0.3547
0.3739
145,598
+0.01(+4.15%)
Aug 07, 2019
0.3680
0.3680
0.3540
0.3590
130,878
+0.01(+1.41%)
Aug 06, 2019
0.3527
0.3610
0.3413
0.3540
190,925
-0.01(-1.94%)
Aug 05, 2019
0.3610
0.3610
0.3401
0.3610
49,675
+0.00(+0.17%)
Aug 02, 2019
0.3422
0.3604
0.3356
0.3604
20,800
+0.02(+6.94%)
Aug 01, 2019
0.3492
0.3530
0.3306
0.3370
87,757
-0.00(-0.88%)
Jul 31, 2019
0.3710
0.3710
0.3368
0.3400
216,435
-0.01(-2.44%)
Jul 30, 2019
0.2978
0.3760
0.2961
0.3485
680,519
+0.05(+16.17%)
Jul 29, 2019
0.3000
0.3023
0.2946
0.3000
130,739
+0.01(+3.88%)
Jul 26, 2019
0.2900
0.2900
0.2800
0.2888
14,900
+0.00(+0.66%)
Jul 25, 2019
0.2825
0.2935
0.2825
0.2869
72,800
-0.01(-2.75%)
Jul 24, 2019
0.3040
0.3074
0.2950
0.2950
23,936
+0.01(+2.43%)
Jul 23, 2019
0.2868
0.2891
0.2800
0.2880
39,404
-0.00(-0.96%)
Jul 22, 2019
0.2864
0.2919
0.2842
0.2908
43,445
-0.00(-1.16%)
Jul 19, 2019
0.3025
0.3025
0.2942
0.2942
9,500
-0.02(-5.80%)
Jul 17, 2019
0.3123
0.3123
0.3123
0
-0.00(-1.36%)
Jul 16, 2019
0.3231
0.3270
0.2923
0.3166
351,679
+0.00(+1.38%)
Jul 15, 2019
0.2910
0.3242
0.2910
0.3123
18,675
+0.01(+3.75%)
Jul 12, 2019
0.3350
0.3350
0.3010
0.3010
18,400
-0.03(-10.12%)
Jul 11, 2019
0.3193
0.3349
0.3193
0.3349
39,035
+0.02(+5.65%)
Jul 10, 2019
0.3450
0.3450
0.3139
0.3170
18,714
-0.04(-11.01%)
Jul 09, 2019
0.3646
0.3646
0.3562
0.3562
5,400
-0.00(-1.27%)
Jul 08, 2019
0.3700
0.3700
0.3608
0.3608
4,477
-0.01(-1.80%)
Jul 05, 2019
0.3854
0.3975
0.3674
0.3674
17,800
+0.00(+0.57%)
Jul 03, 2019
0.3597
0.3653
0.3521
0.3653
28,200
-0.02(-6.33%)
Jul 02, 2019
0.3671
0.3900
0.3660
0.3900
20,390
+0.01(+3.75%)
Jul 01, 2019
0.4220
0.4220
0.3600
0.3759
23,460
+0.00(+0.72%)
Jun 28, 2019
0.3600
0.3762
0.3496
0.3732
64,900
+0.02(+5.13%)
Jun 27, 2019
0.3449
0.3600
0.2969
0.3550
36,852
+0.03(+8.93%)
Jun 26, 2019
0.2869
0.3300
0.2869
0.3259
38,490
+0.05(+16.85%)
Jun 25, 2019
0.3041
0.3100
0.2789
0.2789
37,882
-0.02(-6.78%)
Jun 24, 2019
0.3300
0.3300
0.2918
0.2992
7,513
-0.02(-7.37%)
Jun 21, 2019
0.3150
0.3230
0.3100
0.3230
20,400
+0.01(+2.64%)
Jun 20, 2019
0.3064
0.3180
0.2940
0.3147
9,293
+0.02(+8.18%)
Jun 19, 2019
0.2942
0.2942
0.2900
0.2909
4,100
-0.01(-3.03%)
Jun 18, 2019
0.3200
0.3200
0.2900
0.3000
16,350
-0.01(-2.76%)
Jun 17, 2019
0.2969
0.3085
0.2945
0.3085
21,254
+0.03(+9.86%)
Jun 14, 2019
0.2700
0.2852
0.2636
0.2808
96,100
+0.00(+1.67%)
Jun 13, 2019
0.2946
0.2946
0.2762
0.2762
39,500
-0.00(-1.36%)
Jun 12, 2019
0.2991
0.2991
0.2780
0.2800
40,175
-0.01(-3.38%)
Jun 11, 2019
0.2850
0.2940
0.2850
0.2898
27,810
-0.00(-0.82%)
Jun 10, 2019
0.2969
0.2979
0.2883
0.2922
22,938
-0.01(-3.63%)
Jun 07, 2019
0.2952
0.3181
0.2946
0.3032
28,500
+0.00(+0.56%)
Jun 06, 2019
0.3180
0.3180
0.2828
0.3015
90,195
-0.01(-2.65%)
Jun 05, 2019
0.3097
0.3097
0.3097
0.3097
1,000
-0.00(-0.67%)
Jun 04, 2019
0.3201
0.3238
0.3117
0.3118
42,000
-0.01(-2.74%)
Jun 03, 2019
0.3570
0.3570
0.3144
0.3206
40,460
-0.02(-5.20%)
May 31, 2019
0.3200
0.3382
0.3000
0.3382
79,300
+0.01(+2.02%)
May 30, 2019
0.3300
0.3315
0.3211
0.3315
4,762
+0.00(+0.06%)
May 29, 2019
0.3500
0.3500
0.3252
0.3313
95,930
-0.02(-4.41%)
May 28, 2019
0.3510
0.3733
0.3466
0.3466
91,876
-0.02(-5.48%)
May 24, 2019
0.3590
0.3690
0.3550
0.3667
13,800
+0.00(+0.36%)
May 23, 2019
0.3650
0.3659
0.3540
0.3654
167,822
-0.02(-5.09%)
May 22, 2019
0.3760
0.3850
0.3551
0.3850
39,007
+0.01(+3.19%)
May 21, 2019
0.3748
0.3823
0.3582
0.3731
66,552
+0.02(+6.36%)
May 20, 2019
0.3750
0.3750
0.3508
0.3508
57,666
+0.00(+0.43%)
May 17, 2019
0.3560
0.3586
0.3493
0.3493
18,000
-0.01(-1.58%)
May 16, 2019
0.3560
0.3587
0.3433
0.3549
102,450
-0.00(-0.64%)
May 15, 2019
0.3541
0.3572
0.3541
0.3572
52,480
-0.00(-0.25%)
May 14, 2019
0.3700
0.3805
0.3581
0.3581
65,422
-0.01(-3.74%)
May 13, 2019
0.3810
0.3810
0.3580
0.3720
8,600
-0.00(-0.40%)
May 10, 2019
0.3600
0.3735
0.3600
0.3735
25,400
+0.02(+6.41%)
May 09, 2019
0.3600
0.3618
0.3510
0.3510
109,000
-0.01(-2.28%)
May 08, 2019
0.3555
0.3700
0.3555
0.3592
32,750
-0.00(-0.11%)
May 07, 2019
0.3751
0.3876
0.3558
0.3596
117,035
-0.02(-4.62%)
May 06, 2019
0.3750
0.3875
0.3650
0.3770
25,205
-0.02(-5.80%)
May 03, 2019
0.4000
0.4018
0.3720
0.4002
166,400
+0.03(+9.52%)
May 02, 2019
0.3831
0.3839
0.3654
0.3654
134,998
-0.02(-6.09%)
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.