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
180 Life Sciences Corp
(NQ:
ATNF
)
1.620
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 28, 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 28, 2023
1.130
1.150
1.100
1.150
85,565
+0.02(+1.77%)
Apr 27, 2023
1.040
1.150
1.040
1.130
125,298
+0.06(+5.61%)
Apr 26, 2023
1.070
1.100
1.030
1.070
101,505
-0.03(-2.73%)
Apr 25, 2023
1.170
1.170
1.070
1.100
207,716
-0.06(-5.17%)
Apr 24, 2023
1.220
1.220
1.130
1.160
172,359
-0.03(-2.52%)
Apr 21, 2023
1.240
1.260
1.180
1.190
127,137
-0.05(-4.03%)
Apr 20, 2023
1.230
1.270
1.200
1.240
136,712
+0.02(+1.64%)
Apr 19, 2023
1.260
1.300
1.200
1.220
295,922
-0.07(-5.43%)
Apr 18, 2023
1.300
1.320
1.260
1.290
151,267
+0.00(+0.00%)
Apr 17, 2023
1.250
1.350
1.230
1.290
332,542
+0.05(+4.03%)
Apr 14, 2023
1.210
1.290
1.200
1.240
274,768
-0.04(-3.13%)
Apr 13, 2023
1.180
1.295
1.180
1.280
312,872
+0.06(+4.92%)
Apr 12, 2023
1.150
1.230
1.150
1.220
235,470
-0.01(-0.81%)
Apr 11, 2023
1.180
1.230
1.130
1.230
439,588
+0.02(+1.65%)
Apr 10, 2023
1.230
1.340
1.150
1.210
661,786
-0.02(-1.63%)
Apr 06, 2023
1.380
1.420
1.200
1.230
1,220,561
-0.20(-13.99%)
Apr 05, 2023
2.110
2.700
1.240
1.430
31,174,792
-0.35(-19.66%)
Apr 04, 2023
1.850
1.870
1.770
1.780
23,967
-0.11(-5.82%)
Apr 03, 2023
1.780
1.990
1.780
1.890
112,605
+0.09(+5.00%)
Mar 31, 2023
1.710
1.800
1.700
1.800
61,247
+0.13(+7.78%)
Mar 30, 2023
1.820
1.850
1.595
1.670
167,856
-0.14(-7.73%)
Mar 29, 2023
1.890
1.890
1.800
1.810
39,956
-0.03(-1.63%)
Mar 28, 2023
1.810
1.902
1.810
1.840
46,087
-0.03(-1.60%)
Mar 27, 2023
1.960
2.000
1.867
1.870
91,339
-0.08(-4.10%)
Mar 24, 2023
1.990
1.996
1.870
1.950
59,896
+0.03(+1.56%)
Mar 23, 2023
2.010
2.030
1.900
1.920
29,385
-0.08(-4.00%)
Mar 22, 2023
2.070
2.070
1.930
2.000
29,553
-0.05(-2.44%)
Mar 21, 2023
2.020
2.140
2.019
2.050
23,744
+0.03(+1.49%)
Mar 20, 2023
2.150
2.170
1.975
2.020
62,873
-0.10(-4.72%)
Mar 17, 2023
2.180
2.220
2.120
2.120
80,268
-0.02(-0.93%)
Mar 16, 2023
2.050
2.150
2.050
2.140
37,442
+0.07(+3.38%)
Mar 15, 2023
2.250
2.370
1.910
2.070
149,753
-0.24(-10.39%)
Mar 14, 2023
2.490
2.500
2.310
2.310
68,657
-0.13(-5.33%)
Mar 13, 2023
2.500
2.620
2.420
2.440
51,914
-0.10(-3.94%)
Mar 10, 2023
2.560
2.810
2.500
2.540
60,218
-0.10(-3.96%)
Mar 09, 2023
2.710
2.750
2.630
2.645
36,809
-0.11(-3.83%)
Mar 08, 2023
2.760
2.850
2.700
2.750
27,551
-0.04(-1.43%)
Mar 07, 2023
2.740
2.860
2.720
2.790
78,392
+0.01(+0.36%)
Mar 06, 2023
2.800
2.870
2.705
2.780
105,763
-0.03(-1.07%)
Mar 03, 2023
2.640
2.850
2.640
2.810
75,554
+0.12(+4.46%)
Mar 02, 2023
2.900
2.900
2.680
2.690
31,916
-0.06(-2.18%)
Mar 01, 2023
2.870
2.880
2.680
2.750
32,265
-0.12(-4.18%)
Feb 28, 2023
2.930
2.930
2.750
2.870
50,570
+0.00(+0.00%)
Feb 27, 2023
2.750
2.880
2.750
2.870
84,540
+0.15(+5.51%)
Feb 24, 2023
2.720
2.820
2.700
2.720
91,694
+0.00(+0.00%)
Feb 23, 2023
2.850
2.900
2.490
2.720
341,050
-0.33(-10.82%)
Feb 22, 2023
3.000
3.100
2.949
3.050
111,094
+0.04(+1.33%)
Feb 21, 2023
2.970
3.070
2.900
3.010
81,240
-0.01(-0.33%)
Feb 17, 2023
2.960
3.070
2.960
3.020
51,657
+0.02(+0.67%)
Feb 16, 2023
2.970
3.060
2.950
3.000
102,146
-0.01(-0.33%)
Feb 15, 2023
3.110
3.160
2.950
3.010
83,484
-0.10(-3.22%)
Feb 14, 2023
3.070
3.130
2.950
3.110
91,572
+0.01(+0.32%)
Feb 13, 2023
2.920
3.210
2.920
3.100
162,315
+0.13(+4.38%)
Feb 10, 2023
3.120
3.150
2.860
2.970
162,691
-0.15(-4.81%)
Feb 09, 2023
3.240
3.420
3.090
3.120
211,386
-0.19(-5.74%)
Feb 08, 2023
3.310
3.380
3.200
3.310
199,339
+0.00(+0.00%)
Feb 07, 2023
3.380
3.530
3.230
3.310
207,421
-0.09(-2.65%)
Feb 06, 2023
3.500
3.580
3.350
3.400
268,652
-0.13(-3.68%)
Feb 03, 2023
3.550
3.700
3.350
3.530
346,343
-0.20(-5.36%)
Feb 02, 2023
3.300
4.390
3.220
3.730
2,970,184
+0.46(+14.07%)
Feb 01, 2023
3.360
3.360
3.170
3.270
250,282
-0.06(-1.80%)
Jan 31, 2023
3.270
3.400
3.250
3.330
193,747
+0.03(+0.91%)
Jan 30, 2023
3.210
3.620
3.210
3.300
362,092
+0.06(+1.85%)
Jan 27, 2023
3.670
3.890
3.090
3.240
954,647
-0.38(-10.50%)
Jan 26, 2023
4.040
4.370
3.600
3.620
1,459,225
-0.62(-14.62%)
Jan 25, 2023
3.670
5.350
3.320
4.240
23,882,080
+1.07(+33.75%)
Jan 24, 2023
3.320
3.390
3.140
3.170
195,932
-0.19(-5.65%)
Jan 23, 2023
3.400
3.530
3.230
3.360
456,740
-0.27(-7.44%)
Jan 20, 2023
3.240
3.700
3.150
3.630
551,457
+0.42(+13.08%)
Jan 19, 2023
3.510
3.616
3.100
3.210
400,242
-0.35(-9.83%)
Jan 18, 2023
3.770
3.820
3.410
3.560
339,009
-0.16(-4.30%)
Jan 17, 2023
3.580
4.250
3.570
3.720
692,638
+0.01(+0.27%)
Jan 13, 2023
3.890
4.000
3.600
3.710
471,968
-0.39(-9.51%)
Jan 12, 2023
3.610
4.200
3.550
4.100
1,194,582
+0.62(+17.82%)
Jan 11, 2023
4.190
4.200
3.470
3.480
1,152,203
-0.82(-19.07%)
Jan 10, 2023
4.960
5.050
4.180
4.300
1,827,056
-0.60(-12.24%)
Jan 09, 2023
5.100
6.050
4.900
4.900
4,111,773
-0.37(-7.02%)
Jan 06, 2023
4.610
6.300
4.430
5.270
15,171,688
+0.35(+7.11%)
Jan 05, 2023
4.130
7.150
4.050
4.920
23,652,292
+0.54(+12.33%)
Jan 04, 2023
4.400
4.640
3.550
4.380
6,928,146
-0.92(-17.36%)
Jan 03, 2023
3.930
5.980
3.650
5.300
47,340,992
+1.91(+56.34%)
Dec 30, 2022
1.810
3.980
1.710
3.390
40,624,600
+1.50(+79.37%)
Dec 29, 2022
1.630
1.900
1.550
1.890
1,414,547
+0.23(+13.86%)
Dec 28, 2022
1.720
1.940
1.561
1.660
2,265,158
-0.29(-14.87%)
Dec 27, 2022
1.920
2.370
1.730
1.950
51,788,656
+0.71(+57.26%)
Dec 23, 2022
1.600
1.610
1.180
1.240
2,142,712
-0.34(-21.52%)
Dec 22, 2022
1.980
1.990
1.550
1.580
1,333,230
-0.53(-25.12%)
Dec 21, 2022
2.530
2.650
2.070
2.110
4,547,746
-0.12(-5.38%)
Dec 20, 2022
2.370
6.840
2.220
2.230
28,436,192
-0.42(-15.85%)
Dec 19, 2022
6.140
7.060
2.500
2.650
1,194,833
-2.15(-44.79%)
Dec 16, 2022
4.986
6.800
3.212
4.800
120,303
-0.63(-11.67%)
Dec 15, 2022
5.800
6.000
4.772
5.434
7,450
-0.37(-6.41%)
Dec 14, 2022
6.382
6.628
5.700
5.806
4,800
+0.01(+0.10%)
Dec 13, 2022
8.000
8.000
5.450
5.800
13,111
+0.43(+8.09%)
Dec 12, 2022
5.400
5.800
5.200
5.366
9,610
-0.03(-0.63%)
Dec 09, 2022
5.200
6.000
5.200
5.400
9,892
+0.26(+5.06%)
Dec 08, 2022
6.000
6.600
5.002
5.140
16,523
-0.88(-14.59%)
Dec 07, 2022
7.200
7.400
5.822
6.018
22,920
-1.09(-15.36%)
Dec 06, 2022
7.100
7.770
7.002
7.110
3,547
-0.06(-0.81%)
Dec 05, 2022
8.200
8.200
7.066
7.168
14,055
-1.09(-13.22%)
Dec 02, 2022
8.246
8.596
7.860
8.260
5,050
-0.14(-1.69%)
Dec 01, 2022
8.200
9.000
8.200
8.402
4,453
+0.07(+0.89%)
Nov 30, 2022
8.400
8.700
8.328
8.328
4,545
-0.06(-0.72%)
Nov 29, 2022
9.000
9.000
8.000
8.388
5,471
-0.61(-6.76%)
Nov 28, 2022
8.820
9.818
8.800
8.996
2,225
-0.00(-0.04%)
Nov 25, 2022
9.362
9.362
8.802
9.000
1,229
+0.14(+1.60%)
Nov 23, 2022
8.758
8.860
8.000
8.858
1,510
+0.07(+0.80%)
Nov 22, 2022
9.400
10.00
8.660
8.788
4,503
-0.39(-4.25%)
Nov 21, 2022
10.29
10.53
8.862
9.178
3,481
-1.36(-12.87%)
Nov 18, 2022
9.576
11.18
9.310
10.53
11,567
+0.96(+10.00%)
Nov 17, 2022
8.400
9.786
8.400
9.576
6,649
+1.06(+12.47%)
Nov 16, 2022
8.600
9.308
7.802
8.514
6,176
-0.17(-2.00%)
Nov 15, 2022
7.800
9.400
7.400
8.688
14,463
+0.93(+12.02%)
Nov 14, 2022
7.894
7.894
7.302
7.756
3,652
+0.28(+3.69%)
Nov 11, 2022
7.030
7.796
7.030
7.480
5,848
+0.23(+3.20%)
Nov 10, 2022
8.000
8.000
7.020
7.248
8,864
+0.25(+3.54%)
Nov 09, 2022
7.400
7.800
7.000
7.000
6,325
-0.41(-5.58%)
Nov 08, 2022
8.000
8.000
7.220
7.414
5,792
-0.39(-4.95%)
Nov 07, 2022
8.400
8.560
7.134
7.800
14,182
-0.88(-10.14%)
Nov 04, 2022
9.000
9.000
8.220
8.680
5,751
+0.24(+2.84%)
Nov 03, 2022
8.800
8.800
8.416
8.440
3,653
+0.02(+0.29%)
Nov 02, 2022
9.400
9.580
7.974
8.416
6,492
-0.95(-10.18%)
Nov 01, 2022
9.652
9.898
8.700
9.370
12,740
+0.01(+0.06%)
Oct 31, 2022
9.020
9.800
9.020
9.364
6,643
+0.29(+3.22%)
Oct 28, 2022
9.600
9.720
8.800
9.072
8,830
+0.06(+0.69%)
Oct 27, 2022
9.980
9.980
8.892
9.010
4,301
-0.39(-4.15%)
Oct 26, 2022
9.980
9.980
9.200
9.400
4,231
+0.00(+0.00%)
Oct 25, 2022
9.800
10.26
9.010
9.400
7,648
-0.22(-2.29%)
Oct 24, 2022
10.16
10.20
9.600
9.620
4,508
-0.36(-3.57%)
Oct 21, 2022
10.40
10.40
9.600
9.976
3,764
-0.05(-0.52%)
Oct 20, 2022
9.594
10.60
9.030
10.03
14,206
+0.33(+3.36%)
Oct 19, 2022
10.20
10.20
9.600
9.702
7,880
-0.68(-6.53%)
Oct 18, 2022
12.00
11.92
9.786
10.38
31,775
-0.32(-3.03%)
Oct 17, 2022
10.40
11.14
10.03
10.70
8,881
+0.50(+4.90%)
Oct 14, 2022
10.72
11.02
10.00
10.20
5,901
-0.68(-6.28%)
Oct 13, 2022
11.60
11.54
10.02
10.89
10,567
+0.13(+1.25%)
Oct 12, 2022
11.20
11.20
10.00
10.75
5,853
-0.01(-0.06%)
Oct 11, 2022
10.20
11.36
10.10
10.76
9,141
-0.06(-0.55%)
Oct 10, 2022
11.72
11.72
10.00
10.82
14,385
-1.18(-9.83%)
Oct 07, 2022
13.44
18.00
11.60
12.00
140,921
-1.06(-8.10%)
Oct 06, 2022
14.00
14.00
13.00
13.06
2,286
-0.36(-2.67%)
Oct 05, 2022
13.72
13.96
12.88
13.42
2,549
-0.41(-2.98%)
Oct 04, 2022
14.00
14.68
13.40
13.83
8,357
+0.43(+3.22%)
Oct 03, 2022
14.40
14.40
12.80
13.40
4,351
+0.10(+0.72%)
Sep 30, 2022
13.47
14.63
13.04
13.30
1,287
-0.29(-2.11%)
Sep 29, 2022
14.60
14.60
12.90
13.59
1,502
-0.40(-2.85%)
Sep 28, 2022
14.16
14.60
13.64
13.98
1,410
-0.05(-0.34%)
Sep 27, 2022
13.40
14.43
12.62
14.03
2,585
+0.41(+2.99%)
Sep 26, 2022
14.00
14.00
12.64
13.62
8,353
-0.19(-1.40%)
Sep 23, 2022
14.21
14.21
12.80
13.82
4,221
-0.38(-2.69%)
Sep 22, 2022
13.80
15.55
12.46
14.20
18,318
+0.65(+4.77%)
Sep 21, 2022
14.00
14.80
13.07
13.55
5,957
+0.14(+1.01%)
Sep 20, 2022
14.80
14.80
12.60
13.42
16,503
-1.58(-10.52%)
Sep 19, 2022
15.80
16.20
15.00
15.00
6,910
-1.20(-7.42%)
Sep 16, 2022
16.00
16.40
15.40
16.20
6,759
-0.00(-0.02%)
Sep 15, 2022
16.20
17.00
15.68
16.20
7,202
+0.14(+0.90%)
Sep 14, 2022
17.00
17.40
16.06
16.06
30,415
-0.28(-1.69%)
Sep 13, 2022
17.58
17.59
16.21
16.33
4,493
-1.35(-7.62%)
Sep 12, 2022
16.82
18.66
16.81
17.68
8,801
+0.84(+5.00%)
Sep 09, 2022
16.40
17.40
16.20
16.84
4,010
+0.35(+2.12%)
Sep 08, 2022
15.80
16.80
15.20
16.49
4,215
+0.51(+3.20%)
Sep 07, 2022
16.20
16.40
15.43
15.98
7,017
-0.13(-0.83%)
Sep 06, 2022
17.00
17.80
16.00
16.11
4,319
-0.56(-3.35%)
Sep 02, 2022
17.42
17.80
16.40
16.67
8,567
-0.63(-3.64%)
Sep 01, 2022
17.00
17.60
16.60
17.30
6,584
+0.27(+1.60%)
Aug 31, 2022
16.40
18.00
16.40
17.03
6,200
+0.68(+4.17%)
Aug 30, 2022
17.40
17.40
16.05
16.35
9,161
-0.67(-3.96%)
Aug 29, 2022
17.36
17.88
16.80
17.02
3,540
-0.16(-0.94%)
Aug 26, 2022
18.23
18.88
17.00
17.18
10,999
-0.86(-4.79%)
Aug 25, 2022
19.40
19.60
17.96
18.05
3,834
-1.09(-5.68%)
Aug 24, 2022
17.55
19.50
16.00
19.13
11,504
+2.15(+12.69%)
Aug 23, 2022
17.40
17.56
16.00
16.98
11,721
-0.02(-0.13%)
Aug 22, 2022
17.40
18.70
16.41
17.00
65,353
-2.00(-10.53%)
Aug 19, 2022
20.00
20.40
18.45
19.00
6,357
-0.60(-3.06%)
Aug 18, 2022
20.20
20.80
19.18
19.60
7,361
-1.00(-4.85%)
Aug 17, 2022
21.60
22.40
20.00
20.60
8,161
-1.00(-4.64%)
Aug 16, 2022
23.00
23.00
21.00
21.60
9,037
-1.20(-5.26%)
Aug 15, 2022
23.20
23.20
21.60
22.80
4,812
+0.00(+0.00%)
Aug 12, 2022
23.80
23.80
21.40
22.80
4,370
+1.40(+6.54%)
Aug 11, 2022
23.00
23.00
21.00
21.40
6,906
-0.68(-3.10%)
Aug 10, 2022
22.60
23.60
21.60
22.08
5,023
-0.12(-0.52%)
Aug 09, 2022
23.40
23.40
22.20
22.20
2,788
-1.20(-5.13%)
Aug 08, 2022
25.80
25.80
22.30
23.40
10,513
-2.00(-7.87%)
Aug 05, 2022
24.80
26.00
24.19
25.40
9,103
-0.20(-0.78%)
Aug 04, 2022
25.20
26.00
24.00
25.60
5,297
+1.20(+4.92%)
Aug 03, 2022
24.40
25.20
23.20
24.40
5,413
+0.60(+2.52%)
Aug 02, 2022
21.60
24.40
21.60
23.80
4,815
+1.00(+4.39%)
Aug 01, 2022
22.00
23.40
21.80
22.80
4,295
+1.00(+4.59%)
Jul 29, 2022
21.80
23.20
21.80
21.80
3,349
-1.60(-6.84%)
Jul 28, 2022
21.60
23.91
20.60
23.40
4,236
+1.40(+6.36%)
Jul 27, 2022
22.60
22.80
21.60
22.00
5,254
-0.20(-0.90%)
Jul 26, 2022
23.20
23.90
21.85
22.20
3,949
-0.80(-3.48%)
Jul 25, 2022
25.00
25.00
22.96
23.00
2,458
-1.00(-4.17%)
Jul 22, 2022
25.40
25.99
23.00
24.00
6,981
-2.20(-8.40%)
Jul 21, 2022
25.00
26.60
24.80
26.20
10,066
+1.40(+5.65%)
Jul 20, 2022
23.60
26.00
23.60
24.80
7,070
+0.60(+2.48%)
Jul 19, 2022
22.60
25.00
21.00
24.20
11,660
+2.00(+9.01%)
Jul 18, 2022
19.80
23.00
19.80
22.20
17,476
-0.60(-2.63%)
Jul 15, 2022
22.00
27.80
21.40
22.80
59,237
+1.40(+6.54%)
Jul 14, 2022
21.00
21.60
20.86
21.40
5,724
+0.60(+2.88%)
Jul 13, 2022
20.40
21.40
20.00
20.80
3,505
+0.00(+0.00%)
Jul 12, 2022
22.00
22.00
20.00
20.80
4,701
+0.60(+2.97%)
Jul 11, 2022
20.00
20.40
20.00
20.20
4,414
+0.20(+1.01%)
Jul 08, 2022
19.40
20.80
19.10
20.00
5,105
+0.80(+4.16%)
Jul 07, 2022
18.00
19.40
18.00
19.20
6,238
+1.00(+5.49%)
Jul 06, 2022
18.60
19.00
18.00
18.20
5,254
+0.18(+1.01%)
Jul 05, 2022
17.60
18.20
17.00
18.02
4,951
+0.62(+3.55%)
Jul 01, 2022
17.20
17.60
16.81
17.40
3,927
+0.44(+2.58%)
Jun 30, 2022
17.20
17.76
16.00
16.96
6,342
+0.41(+2.48%)
Jun 29, 2022
16.70
17.02
16.05
16.55
2,670
-0.28(-1.65%)
Jun 28, 2022
17.78
18.15
16.55
16.83
5,119
-0.95(-5.34%)
Jun 27, 2022
18.40
18.80
17.41
17.78
6,166
-0.53(-2.87%)
Jun 24, 2022
18.40
18.60
17.60
18.31
8,642
+0.91(+5.22%)
Jun 23, 2022
17.40
17.90
17.20
17.40
11,220
+0.63(+3.76%)
Jun 22, 2022
16.80
17.40
16.40
16.77
8,889
+0.55(+3.37%)
Jun 21, 2022
18.00
18.10
16.20
16.22
18,979
-0.53(-3.15%)
Jun 17, 2022
17.00
17.89
16.60
16.75
12,112
-0.45(-2.62%)
Jun 16, 2022
17.20
17.55
15.80
17.20
21,082
-0.49(-2.76%)
Jun 15, 2022
16.30
18.84
16.20
17.69
78,478
-9.11(-34.00%)
Jun 14, 2022
27.00
31.00
26.00
26.80
35,176
-0.20(-0.74%)
Jun 13, 2022
30.80
30.80
26.40
27.00
12,409
-4.40(-14.01%)
Jun 10, 2022
30.00
32.20
29.20
31.40
16,378
+1.00(+3.29%)
Jun 09, 2022
35.40
36.20
29.60
30.40
15,830
-6.20(-16.94%)
Jun 08, 2022
37.20
38.00
35.20
36.60
8,722
+0.00(+0.00%)
Jun 07, 2022
33.00
37.60
31.80
36.60
15,296
+3.60(+10.91%)
Jun 06, 2022
33.40
34.00
32.00
33.00
13,632
-3.80(-10.33%)
Jun 03, 2022
38.80
39.80
36.20
36.80
15,540
-3.40(-8.46%)
Jun 02, 2022
41.60
44.40
39.20
40.20
27,459
-2.40(-5.63%)
Jun 01, 2022
31.80
48.80
31.40
42.60
135,058
+10.20(+31.48%)
May 31, 2022
28.40
33.00
27.90
32.40
26,559
+5.00(+18.25%)
May 27, 2022
26.00
27.40
25.20
27.40
7,351
+1.00(+3.79%)
May 26, 2022
25.40
26.80
24.80
26.40
6,164
+1.40(+5.60%)
May 25, 2022
24.80
25.60
24.00
25.00
3,240
+0.20(+0.81%)
May 24, 2022
25.60
25.60
24.20
24.80
3,185
-1.20(-4.62%)
May 23, 2022
26.60
26.80
25.59
26.00
5,352
+0.60(+2.36%)
May 20, 2022
27.20
28.20
24.40
25.40
7,334
-1.80(-6.62%)
May 19, 2022
28.40
29.60
27.00
27.20
8,632
-1.40(-4.90%)
May 18, 2022
25.20
29.00
24.80
28.60
11,846
+3.40(+13.49%)
May 17, 2022
27.00
28.20
24.20
25.20
11,079
-1.20(-4.55%)
May 16, 2022
25.20
28.60
24.40
26.40
16,644
+1.20(+4.76%)
May 13, 2022
23.00
25.60
22.03
25.20
15,705
+3.20(+14.55%)
May 12, 2022
21.00
22.00
20.00
22.00
9,311
+1.00(+4.76%)
May 11, 2022
22.00
22.00
20.00
21.00
12,662
-1.60(-7.08%)
May 10, 2022
21.60
23.08
20.20
22.60
10,322
+1.00(+4.63%)
May 09, 2022
24.60
24.80
20.00
21.60
41,018
-4.60(-17.56%)
May 06, 2022
25.40
26.20
24.00
26.20
17,445
+0.60(+2.34%)
May 05, 2022
27.60
27.60
25.00
25.60
23,450
-2.00(-7.25%)
May 04, 2022
26.00
28.80
25.20
27.60
41,406
+1.00(+3.76%)
May 03, 2022
31.60
31.80
24.20
26.60
168,025
-7.00(-20.83%)
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.