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
Galmed Pharmaceutica
(NQ:
GLMD
)
0.3711
-0.0189 (-4.85%)
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 (%)
May 28, 2024
0.4000
0.4000
0.3626
0.3711
30,859
-0.02(-4.21%)
May 24, 2024
0.4000
0.4099
0.3800
0.3874
59,388
-0.00(-0.67%)
May 23, 2024
0.3860
0.4145
0.3852
0.3900
36,562
-0.01(-1.89%)
May 22, 2024
0.3900
0.4095
0.3800
0.3975
90,172
+0.01(+2.05%)
May 21, 2024
0.3900
0.4200
0.3856
0.3895
61,418
-0.01(-2.04%)
May 20, 2024
0.4190
0.4196
0.3920
0.3976
28,641
-0.01(-1.83%)
May 17, 2024
0.3999
0.4059
0.3856
0.4050
74,926
+0.01(+1.50%)
May 16, 2024
0.3900
0.4046
0.3856
0.3990
70,916
+0.02(+3.93%)
May 15, 2024
0.4000
0.4000
0.3750
0.3839
42,347
-0.02(-4.90%)
May 14, 2024
0.3801
0.4392
0.3690
0.4037
151,331
+0.02(+3.97%)
May 13, 2024
0.3800
0.3900
0.3702
0.3883
30,793
-0.01(-2.51%)
May 10, 2024
0.4198
0.4198
0.3900
0.3983
14,955
-0.02(-4.02%)
May 09, 2024
0.4200
0.4200
0.3700
0.4150
84,818
+0.03(+6.71%)
May 08, 2024
0.4073
0.4073
0.3864
0.3889
35,929
-0.02(-4.52%)
May 07, 2024
0.4190
0.4395
0.4000
0.4073
19,266
-0.01(-2.84%)
May 06, 2024
0.3900
0.4301
0.3615
0.4192
152,829
+0.03(+8.21%)
May 03, 2024
0.3989
0.3990
0.3666
0.3874
22,429
+0.00(+0.60%)
May 02, 2024
0.3855
0.3985
0.3775
0.3851
65,866
-0.00(-0.52%)
May 01, 2024
0.3500
0.3871
0.3352
0.3871
86,517
+0.04(+9.97%)
Apr 30, 2024
0.3826
0.3990
0.3518
0.3520
30,455
-0.03(-7.12%)
Apr 29, 2024
0.3925
0.4000
0.3700
0.3790
41,483
-0.01(-3.22%)
Apr 26, 2024
0.3949
0.3949
0.3670
0.3916
27,223
-0.00(-0.23%)
Apr 25, 2024
0.3700
0.3949
0.3580
0.3925
35,002
-0.01(-1.88%)
Apr 24, 2024
0.3794
0.4000
0.3556
0.4000
51,601
+0.04(+10.68%)
Apr 23, 2024
0.3600
0.3641
0.3500
0.3614
66,296
-0.00(-0.74%)
Apr 22, 2024
0.3660
0.3728
0.3521
0.3641
64,296
-0.01(-2.33%)
Apr 19, 2024
0.3780
0.3785
0.3700
0.3728
19,191
-0.01(-1.56%)
Apr 18, 2024
0.3654
0.3792
0.3641
0.3787
27,203
+0.01(+2.80%)
Apr 17, 2024
0.3487
0.3800
0.3354
0.3684
46,366
+0.01(+3.98%)
Apr 16, 2024
0.3700
0.3700
0.3301
0.3543
96,670
-0.02(-5.80%)
Apr 15, 2024
0.4190
0.4190
0.3601
0.3761
91,138
-0.04(-10.24%)
Apr 12, 2024
0.4299
0.4299
0.3610
0.4190
163,710
-0.00(-0.12%)
Apr 11, 2024
0.4300
0.4300
0.4100
0.4195
164,142
+0.02(+4.87%)
Apr 10, 2024
0.4050
0.4400
0.3799
0.4000
301,976
+0.01(+2.91%)
Apr 09, 2024
0.4000
0.4100
0.3700
0.3887
324,877
-0.01(-1.82%)
Apr 08, 2024
0.3900
0.4313
0.3726
0.3959
1,868,781
+0.06(+16.72%)
Apr 05, 2024
0.3220
0.3400
0.3220
0.3392
1,657,214
+0.01(+2.79%)
Apr 04, 2024
0.3300
0.3475
0.3215
0.3300
34,092
+0.00(+0.89%)
Apr 03, 2024
0.3300
0.3400
0.3225
0.3271
42,679
+0.00(+1.11%)
Apr 02, 2024
0.3300
0.3357
0.3150
0.3235
51,040
+0.01(+2.37%)
Apr 01, 2024
0.3400
0.3475
0.3150
0.3160
94,008
-0.03(-8.75%)
Mar 28, 2024
0.3490
0.3490
0.3200
0.3463
41,981
+0.02(+4.88%)
Mar 27, 2024
0.3200
0.3399
0.3200
0.3302
16,289
+0.01(+3.12%)
Mar 26, 2024
0.3200
0.3270
0.3200
0.3202
56,906
+0.00(+0.00%)
Mar 25, 2024
0.3168
0.3256
0.3020
0.3202
136,447
+0.01(+2.96%)
Mar 22, 2024
0.3190
0.3279
0.3067
0.3110
63,330
-0.01(-1.64%)
Mar 21, 2024
0.3050
0.3181
0.3050
0.3162
55,668
+0.01(+3.74%)
Mar 20, 2024
0.3152
0.3200
0.3000
0.3048
83,769
-0.01(-2.68%)
Mar 19, 2024
0.3200
0.3287
0.3025
0.3132
80,205
+0.00(+0.80%)
Mar 18, 2024
0.3000
0.3500
0.3000
0.3107
301,502
+0.01(+1.84%)
Mar 15, 2024
0.4100
0.4100
0.3005
0.3051
3,474,902
-0.04(-12.58%)
Mar 14, 2024
0.3600
0.3700
0.3200
0.3490
91,149
-0.01(-2.92%)
Mar 13, 2024
0.3700
0.3700
0.3501
0.3595
21,041
-0.00(-0.14%)
Mar 12, 2024
0.3900
0.3900
0.3600
0.3600
34,842
-0.01(-2.65%)
Mar 11, 2024
0.3800
0.3802
0.3672
0.3698
37,693
-0.01(-2.68%)
Mar 08, 2024
0.3885
0.3951
0.3700
0.3800
11,935
+0.00(+0.00%)
Mar 07, 2024
0.3879
0.3895
0.3671
0.3800
25,590
+0.01(+2.84%)
Mar 06, 2024
0.3629
0.3810
0.3629
0.3695
47,684
-0.02(-3.98%)
Mar 05, 2024
0.3975
0.4102
0.3500
0.3848
126,809
-0.01(-1.46%)
Mar 04, 2024
0.4050
0.4290
0.3900
0.3905
158,215
-0.02(-4.76%)
Mar 01, 2024
0.4190
0.4299
0.3856
0.4100
210,706
+0.01(+3.43%)
Feb 29, 2024
0.4100
0.4123
0.3915
0.3964
104,805
-0.00(-0.92%)
Feb 28, 2024
0.3891
0.4116
0.3750
0.4001
160,953
+0.02(+4.33%)
Feb 27, 2024
0.3700
0.3890
0.3672
0.3835
163,449
+0.02(+4.10%)
Feb 26, 2024
0.3900
0.3900
0.3627
0.3684
45,429
+0.01(+1.60%)
Feb 23, 2024
0.3600
0.3681
0.3600
0.3626
34,226
+0.00(+0.72%)
Feb 22, 2024
0.3949
0.3949
0.3400
0.3600
102,761
-0.00(-0.55%)
Feb 21, 2024
0.3799
0.3949
0.3614
0.3620
32,334
-0.02(-4.69%)
Feb 20, 2024
0.4000
0.3999
0.3646
0.3798
30,098
-0.01(-1.45%)
Feb 16, 2024
0.3760
0.3953
0.3527
0.3854
40,289
+0.01(+1.39%)
Feb 15, 2024
0.3700
0.3851
0.3554
0.3801
50,196
+0.01(+3.15%)
Feb 14, 2024
0.3810
0.4003
0.3409
0.3685
231,468
-0.01(-3.03%)
Feb 13, 2024
0.3610
0.4688
0.3500
0.3800
1,178,093
+0.01(+2.73%)
Feb 12, 2024
0.3800
0.3800
0.3463
0.3699
41,621
+0.01(+2.78%)
Feb 09, 2024
0.3500
0.3696
0.3447
0.3599
19,630
+0.00(+0.90%)
Feb 08, 2024
0.3600
0.3700
0.3400
0.3567
34,198
-0.01(-2.27%)
Feb 07, 2024
0.4099
0.4099
0.3447
0.3650
150,279
+0.01(+2.82%)
Feb 06, 2024
0.3781
0.3900
0.3522
0.3550
25,663
-0.01(-1.93%)
Feb 05, 2024
0.3800
0.3997
0.3500
0.3620
156,833
-0.02(-4.99%)
Feb 02, 2024
0.4000
0.4599
0.3700
0.3810
191,220
-0.02(-5.67%)
Feb 01, 2024
0.3600
0.4059
0.3510
0.4039
152,605
+0.03(+7.74%)
Jan 31, 2024
0.3900
0.3895
0.3700
0.3749
31,949
-0.01(-2.98%)
Jan 30, 2024
0.3853
0.3866
0.3511
0.3864
56,970
+0.01(+1.74%)
Jan 29, 2024
0.3785
0.3899
0.3699
0.3798
16,714
+0.00(+0.34%)
Jan 26, 2024
0.3999
0.3999
0.3652
0.3785
13,319
+0.01(+3.67%)
Jan 25, 2024
0.3908
0.3990
0.3651
0.3651
46,516
-0.00(-1.32%)
Jan 24, 2024
0.4000
0.4000
0.3700
0.3700
50,090
-0.01(-1.99%)
Jan 23, 2024
0.3700
0.3838
0.3501
0.3775
31,401
+0.02(+6.73%)
Jan 22, 2024
0.3700
0.3700
0.3402
0.3537
41,594
+0.02(+4.92%)
Jan 19, 2024
0.3801
0.3898
0.3200
0.3371
166,727
-0.04(-11.31%)
Jan 18, 2024
0.4000
0.4000
0.3801
0.3801
17,552
-0.00(-0.99%)
Jan 17, 2024
0.4000
0.4074
0.3510
0.3839
176,041
-0.02(-5.98%)
Jan 16, 2024
0.4531
0.4599
0.4000
0.4083
90,329
-0.05(-10.07%)
Jan 12, 2024
0.4400
0.4600
0.4313
0.4540
64,512
+0.00(+0.89%)
Jan 11, 2024
0.4400
0.4565
0.4200
0.4500
70,369
-0.01(-1.42%)
Jan 10, 2024
0.4500
0.4600
0.4375
0.4565
36,631
+0.01(+1.74%)
Jan 09, 2024
0.4299
0.4505
0.4230
0.4487
26,178
+0.02(+4.37%)
Jan 08, 2024
0.4447
0.4447
0.4208
0.4299
55,192
-0.02(-3.39%)
Jan 05, 2024
0.4503
0.4503
0.4300
0.4450
35,229
+0.01(+2.70%)
Jan 04, 2024
0.4340
0.4489
0.4200
0.4333
15,505
-0.02(-3.48%)
Jan 03, 2024
0.4400
0.4550
0.4300
0.4489
172,381
+0.01(+2.09%)
Jan 02, 2024
0.4500
0.4500
0.4210
0.4397
60,570
-0.02(-3.36%)
Dec 29, 2023
0.4500
0.4600
0.4201
0.4550
80,385
+0.02(+4.43%)
Dec 28, 2023
0.4700
0.4700
0.4201
0.4357
32,621
-0.00(-0.98%)
Dec 27, 2023
0.4200
0.4496
0.4200
0.4400
74,379
+0.01(+2.33%)
Dec 26, 2023
0.4084
0.4500
0.3951
0.4300
137,868
+0.01(+3.09%)
Dec 22, 2023
0.3777
0.4300
0.3701
0.4171
350,907
+0.05(+13.93%)
Dec 21, 2023
0.3999
0.3999
0.3300
0.3661
198,688
-0.03(-8.43%)
Dec 20, 2023
0.3780
0.4100
0.3642
0.3998
198,641
+0.02(+5.77%)
Dec 19, 2023
0.3980
0.3980
0.3780
0.3780
55,233
+0.01(+2.16%)
Dec 18, 2023
0.3700
0.3799
0.3564
0.3700
37,103
+0.00(+0.19%)
Dec 15, 2023
0.3502
0.3695
0.3502
0.3693
16,263
+0.01(+1.46%)
Dec 14, 2023
0.3800
0.3800
0.3168
0.3640
83,740
+0.01(+4.27%)
Dec 13, 2023
0.3360
0.3545
0.3100
0.3491
95,394
+0.01(+4.40%)
Dec 12, 2023
0.3538
0.3538
0.3300
0.3344
18,482
-0.00(-0.77%)
Dec 11, 2023
0.3600
0.3600
0.3320
0.3370
74,644
-0.02(-5.60%)
Dec 08, 2023
0.4100
0.4100
0.3317
0.3570
213,767
-0.04(-9.83%)
Dec 07, 2023
0.3950
0.4673
0.3814
0.3959
579,575
+0.00(+0.23%)
Dec 06, 2023
0.4000
0.4174
0.3803
0.3950
69,456
+0.01(+2.33%)
Dec 05, 2023
0.3900
0.3995
0.3780
0.3860
59,350
-0.00(-1.00%)
Dec 04, 2023
0.3700
0.3900
0.3530
0.3899
97,955
+0.02(+6.38%)
Dec 01, 2023
0.3800
0.3800
0.3421
0.3665
111,361
+0.01(+3.24%)
Nov 30, 2023
0.3557
0.3600
0.3206
0.3550
185,447
+0.01(+1.43%)
Nov 29, 2023
0.3700
0.3764
0.3361
0.3500
215,982
-0.02(-4.11%)
Nov 28, 2023
0.3100
0.3800
0.3100
0.3650
244,986
+0.06(+18.28%)
Nov 27, 2023
0.3100
0.3400
0.3003
0.3086
377,147
-0.01(-2.62%)
Nov 24, 2023
0.3200
0.3279
0.2710
0.3169
201,630
+0.02(+7.68%)
Nov 22, 2023
0.3168
0.3228
0.2876
0.2943
407,678
-0.07(-18.27%)
Nov 21, 2023
0.3400
0.3800
0.2600
0.3601
2,089,968
-0.07(-17.08%)
Nov 20, 2023
0.4100
0.4343
0.4050
0.4343
3,260,192
+0.03(+6.68%)
Nov 17, 2023
0.4001
0.4094
0.4000
0.4071
5,657
+0.00(+0.97%)
Nov 16, 2023
0.4200
0.4200
0.3901
0.4032
19,794
+0.00(+0.80%)
Nov 15, 2023
0.3900
0.4000
0.3825
0.4000
11,080
-0.01(-2.44%)
Nov 14, 2023
0.3941
0.4100
0.3610
0.4100
50,589
+0.06(+16.15%)
Nov 13, 2023
0.3900
0.3900
0.3505
0.3530
39,098
-0.03(-6.79%)
Nov 10, 2023
0.4200
0.4200
0.3600
0.3787
18,279
-0.03(-6.33%)
Nov 09, 2023
0.4000
0.4199
0.3698
0.4043
86,823
-0.01(-3.44%)
Nov 08, 2023
0.4410
0.4410
0.4187
0.4187
10,824
-0.00(-0.26%)
Nov 07, 2023
0.4300
0.4455
0.4128
0.4198
12,673
+0.00(+0.67%)
Nov 06, 2023
0.4305
0.4657
0.4098
0.4170
80,284
+0.02(+4.25%)
Nov 03, 2023
0.4000
0.4002
0.3900
0.4000
11,027
+0.01(+1.27%)
Nov 02, 2023
0.3999
0.3999
0.3801
0.3950
8,820
-0.00(-1.23%)
Nov 01, 2023
0.3900
0.4000
0.3800
0.3999
14,982
+0.02(+5.24%)
Oct 31, 2023
0.3600
0.4000
0.3600
0.3800
29,955
+0.02(+4.22%)
Oct 30, 2023
0.3620
0.3651
0.3620
0.3646
5,811
-0.01(-2.77%)
Oct 27, 2023
0.3700
0.3863
0.3700
0.3750
1,814
+0.00(+1.32%)
Oct 26, 2023
0.3885
0.3895
0.3700
0.3701
15,329
+0.00(+0.03%)
Oct 25, 2023
0.3600
0.3950
0.3600
0.3700
26,866
+0.00(+0.00%)
Oct 24, 2023
0.3700
0.4390
0.3700
0.3700
44,709
-0.04(-9.76%)
Oct 23, 2023
0.4300
0.4300
0.3900
0.4100
15,006
-0.01(-1.77%)
Oct 20, 2023
0.4305
0.4305
0.4150
0.4174
12,236
-0.01(-2.93%)
Oct 19, 2023
0.4300
0.4400
0.4100
0.4300
16,203
+0.00(+0.75%)
Oct 18, 2023
0.4284
0.4284
0.4054
0.4268
76,166
-0.00(-0.51%)
Oct 17, 2023
0.4100
0.4590
0.3800
0.4290
116,946
+0.03(+7.25%)
Oct 16, 2023
0.4100
0.4559
0.4000
0.4000
48,159
-0.01(-2.44%)
Oct 13, 2023
0.4384
0.4499
0.4100
0.4100
21,341
-0.04(-8.89%)
Oct 12, 2023
0.4500
0.4800
0.4500
0.4500
52,463
+0.00(+0.00%)
Oct 11, 2023
0.4601
0.4800
0.4222
0.4500
40,238
-0.01(-2.17%)
Oct 10, 2023
0.4400
0.4700
0.4316
0.4600
21,109
+0.03(+6.98%)
Oct 09, 2023
0.4500
0.4700
0.4200
0.4300
19,379
-0.02(-4.44%)
Oct 06, 2023
0.4500
0.4864
0.4462
0.4500
76,929
+0.01(+1.24%)
Oct 05, 2023
0.4500
0.4500
0.4306
0.4445
53,532
+0.01(+1.95%)
Oct 04, 2023
0.4600
0.4900
0.3659
0.4360
322,466
-0.02(-3.80%)
Oct 03, 2023
0.5300
0.5329
0.4445
0.4532
222,299
-0.10(-18.74%)
Oct 02, 2023
0.6000
0.8749
0.5000
0.5577
1,648,729
-0.06(-10.05%)
Sep 29, 2023
0.5760
0.6250
0.5701
0.6200
42,376
+0.06(+10.32%)
Sep 28, 2023
0.5652
0.6000
0.5401
0.5620
10,757
-0.02(-3.60%)
Sep 27, 2023
0.5815
0.5956
0.5500
0.5830
73,390
+0.01(+1.50%)
Sep 26, 2023
0.5782
0.6071
0.5377
0.5744
307,448
-0.02(-2.64%)
Sep 25, 2023
0.6300
0.5964
0.5810
0.5900
32,316
-0.04(-6.35%)
Sep 22, 2023
0.6385
0.6549
0.6130
0.6300
16,448
+0.03(+5.00%)
Sep 21, 2023
0.6700
0.6927
0.6000
0.6000
78,571
-0.03(-4.76%)
Sep 20, 2023
0.6500
0.6600
0.6000
0.6300
20,351
-0.00(-0.02%)
Sep 19, 2023
0.7000
0.7344
0.6300
0.6301
33,050
-0.07(-9.99%)
Sep 18, 2023
0.7384
0.7590
0.7000
0.7000
7,957
-0.04(-5.39%)
Sep 15, 2023
0.7509
0.7600
0.7399
0.7399
15,641
-0.01(-1.46%)
Sep 14, 2023
0.7800
0.7803
0.7410
0.7509
20,659
-0.00(-0.01%)
Sep 13, 2023
0.7700
0.7820
0.7500
0.7510
30,189
-0.05(-6.13%)
Sep 12, 2023
0.8100
0.8100
0.7700
0.8000
9,201
-0.01(-1.71%)
Sep 11, 2023
0.8326
0.8326
0.7900
0.8139
12,438
+0.01(+0.92%)
Sep 08, 2023
0.7900
0.8085
0.7900
0.8065
8,464
-0.00(-0.15%)
Sep 07, 2023
0.8100
0.8100
0.7725
0.8077
10,350
+0.01(+0.96%)
Sep 06, 2023
0.8300
0.8299
0.8000
0.8000
3,877
-0.01(-1.23%)
Sep 05, 2023
0.8999
0.8999
0.8070
0.8100
29,833
-0.07(-8.47%)
Sep 01, 2023
0.8200
0.8850
0.7901
0.8850
88,038
+0.07(+9.26%)
Aug 31, 2023
0.8190
0.8195
0.8000
0.8100
11,223
+0.00(+0.01%)
Aug 30, 2023
0.8200
0.8200
0.7800
0.8099
14,524
-0.01(-0.61%)
Aug 29, 2023
0.7800
0.8231
0.7702
0.8149
18,745
+0.00(+0.60%)
Aug 28, 2023
0.7800
0.8257
0.7646
0.8100
12,852
+0.04(+4.92%)
Aug 25, 2023
0.7892
0.8335
0.7500
0.7720
39,611
-0.03(-3.50%)
Aug 24, 2023
0.8200
0.8299
0.7780
0.8000
21,761
-0.04(-5.31%)
Aug 23, 2023
0.8590
0.8690
0.8201
0.8449
16,220
-0.00(-0.13%)
Aug 22, 2023
0.8870
0.8870
0.7953
0.8460
18,338
-0.03(-3.71%)
Aug 21, 2023
0.7870
0.9000
0.7802
0.8786
30,378
+0.07(+9.24%)
Aug 18, 2023
0.8100
0.8200
0.7700
0.8043
19,799
+0.02(+2.59%)
Aug 17, 2023
0.7780
0.8400
0.7712
0.7840
28,993
+0.01(+1.69%)
Aug 16, 2023
0.8400
0.8520
0.7700
0.7710
63,276
-0.04(-4.84%)
Aug 15, 2023
0.8500
0.8800
0.8100
0.8102
39,966
-0.04(-4.69%)
Aug 14, 2023
0.8800
0.9012
0.8400
0.8501
39,115
+0.01(+0.96%)
Aug 11, 2023
0.8268
0.8742
0.8187
0.8420
36,903
-0.00(-0.36%)
Aug 10, 2023
0.8900
0.9300
0.8000
0.8450
115,222
-0.07(-7.17%)
Aug 09, 2023
0.9300
0.9635
0.8802
0.9103
79,955
-0.00(-0.52%)
Aug 08, 2023
0.9200
0.9350
0.9001
0.9151
40,605
-0.01(-1.07%)
Aug 07, 2023
1.080
1.080
0.9000
0.9250
172,037
-0.12(-11.90%)
Aug 04, 2023
1.090
1.090
1.040
1.050
43,936
+0.00(+0.00%)
Aug 03, 2023
1.050
1.088
1.030
1.050
71,663
-0.01(-0.94%)
Aug 02, 2023
1.120
1.120
1.060
1.060
66,634
-0.02(-1.85%)
Aug 01, 2023
1.150
1.150
1.050
1.080
177,658
-0.07(-6.09%)
Jul 31, 2023
1.200
1.210
1.150
1.150
111,292
-0.04(-3.36%)
Jul 28, 2023
1.200
1.200
1.150
1.190
70,926
+0.03(+2.59%)
Jul 27, 2023
1.230
1.260
1.150
1.160
136,554
-0.07(-5.69%)
Jul 26, 2023
1.180
1.230
1.160
1.230
130,424
+0.04(+3.36%)
Jul 25, 2023
1.260
1.260
1.160
1.190
283,851
-0.02(-1.65%)
Jul 24, 2023
1.240
1.294
1.160
1.210
607,088
+0.06(+5.22%)
Jul 21, 2023
1.210
1.260
1.100
1.150
715,458
-0.09(-7.26%)
Jul 20, 2023
1.300
1.300
1.210
1.240
238,138
-0.05(-3.88%)
Jul 19, 2023
1.300
1.320
1.260
1.290
189,199
-0.03(-2.27%)
Jul 18, 2023
1.350
1.385
1.290
1.320
359,533
-0.04(-2.94%)
Jul 17, 2023
1.500
1.500
1.340
1.360
356,290
-0.09(-6.21%)
Jul 14, 2023
2.120
2.120
1.400
1.450
2,439,444
-0.63(-30.29%)
Jul 13, 2023
2.600
2.870
1.901
2.080
4,311,158
-0.35(-14.40%)
Jul 12, 2023
2.300
5.470
2.300
2.430
5,687,250
+0.15(+6.58%)
Jul 11, 2023
2.520
2.520
2.180
2.280
121,896
-0.24(-9.52%)
Jul 10, 2023
2.900
2.900
2.520
2.520
284,611
-0.13(-4.91%)
Jul 07, 2023
2.640
2.770
2.530
2.650
48,189
+0.09(+3.52%)
Jul 06, 2023
2.900
2.900
2.520
2.560
80,502
-0.39(-13.22%)
Jul 05, 2023
2.980
3.180
2.870
2.950
16,565
-0.09(-3.12%)
Jul 03, 2023
3.070
3.070
2.993
3.045
1,971
+0.05(+1.84%)
Jun 30, 2023
2.990
3.150
2.895
2.990
5,379
+0.01(+0.34%)
Jun 29, 2023
3.020
3.216
2.890
2.980
15,587
-0.02(-0.83%)
Jun 28, 2023
3.080
3.400
3.000
3.005
24,377
-0.18(-5.53%)
Jun 27, 2023
3.170
3.420
3.100
3.181
4,620
-0.16(-4.76%)
Jun 26, 2023
3.445
3.445
3.252
3.340
3,841
-0.03(-0.89%)
Jun 23, 2023
3.510
3.510
3.120
3.370
11,631
-0.06(-1.89%)
Jun 22, 2023
3.580
3.665
3.400
3.435
2,713
+0.02(+0.73%)
Jun 21, 2023
3.490
3.730
3.410
3.410
7,758
-0.03(-0.87%)
Jun 20, 2023
3.550
4.050
3.435
3.440
5,940
-0.16(-4.44%)
Jun 16, 2023
3.930
3.930
3.600
3.600
6,972
-0.13(-3.49%)
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.