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
Repare Therapeutics Inc
(NQ:
RPTX
)
3.800
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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 31, 2024
3.340
3.590
3.340
3.480
169,518
+0.13(+3.88%)
May 30, 2024
3.230
3.400
3.200
3.350
146,001
+0.12(+3.72%)
May 29, 2024
3.230
3.320
3.132
3.230
112,562
-0.03(-0.92%)
May 28, 2024
3.150
3.310
3.030
3.260
308,318
+0.14(+4.49%)
May 24, 2024
3.090
3.250
3.050
3.120
93,859
+0.02(+0.65%)
May 23, 2024
3.300
3.300
3.047
3.100
169,215
-0.20(-6.06%)
May 22, 2024
3.410
3.417
3.260
3.300
210,103
-0.10(-2.94%)
May 21, 2024
3.460
3.600
3.330
3.400
718,348
-0.08(-2.30%)
May 20, 2024
3.550
3.585
3.470
3.480
135,069
-0.07(-1.97%)
May 17, 2024
3.560
3.660
3.445
3.550
219,390
+0.02(+0.57%)
May 16, 2024
3.570
3.619
3.470
3.530
114,354
-0.04(-1.12%)
May 15, 2024
3.750
3.800
3.500
3.570
182,938
-0.12(-3.25%)
May 14, 2024
3.710
3.880
3.690
3.690
254,879
-0.01(-0.27%)
May 13, 2024
3.560
3.890
3.550
3.700
301,630
+0.20(+5.71%)
May 10, 2024
3.660
3.745
3.500
3.500
289,644
-0.14(-3.85%)
May 09, 2024
3.750
3.949
3.520
3.640
724,875
-0.15(-3.96%)
May 08, 2024
3.880
3.960
3.560
3.790
4,588,049
+0.51(+15.55%)
May 07, 2024
3.390
3.460
3.260
3.280
69,213
-0.12(-3.53%)
May 06, 2024
3.450
3.590
3.390
3.400
118,440
-0.05(-1.45%)
May 03, 2024
3.480
3.740
3.445
3.450
173,798
+0.10(+2.99%)
May 02, 2024
3.330
3.570
3.300
3.350
131,797
+0.05(+1.52%)
May 01, 2024
3.090
3.500
3.090
3.300
203,900
+0.20(+6.45%)
Apr 30, 2024
3.220
3.220
3.060
3.100
166,417
-0.10(-3.13%)
Apr 29, 2024
3.260
3.300
3.150
3.200
102,322
+0.00(+0.00%)
Apr 26, 2024
3.180
3.240
3.110
3.200
71,408
+0.05(+1.59%)
Apr 25, 2024
3.260
3.260
3.114
3.150
82,157
-0.15(-4.55%)
Apr 24, 2024
3.370
3.420
3.260
3.300
73,015
-0.06(-1.79%)
Apr 23, 2024
3.240
3.430
3.240
3.360
175,626
+0.10(+3.07%)
Apr 22, 2024
3.160
3.400
3.090
3.260
109,321
+0.11(+3.49%)
Apr 19, 2024
3.020
3.280
2.980
3.150
219,182
+0.13(+4.30%)
Apr 18, 2024
3.190
3.250
3.000
3.020
140,289
-0.19(-5.92%)
Apr 17, 2024
3.370
3.370
3.160
3.210
79,291
-0.13(-3.89%)
Apr 16, 2024
3.470
3.470
3.240
3.340
85,215
-0.13(-3.75%)
Apr 15, 2024
3.650
3.710
3.350
3.470
89,849
-0.18(-4.93%)
Apr 12, 2024
3.880
3.980
3.610
3.650
94,321
-0.25(-6.41%)
Apr 11, 2024
3.970
4.000
3.810
3.900
87,496
-0.04(-1.02%)
Apr 10, 2024
3.900
4.050
3.690
3.940
151,263
+0.00(+0.00%)
Apr 09, 2024
4.030
4.140
3.910
3.940
56,281
-0.10(-2.48%)
Apr 08, 2024
4.000
4.140
3.930
4.040
62,682
+0.06(+1.51%)
Apr 05, 2024
3.890
4.120
3.815
3.980
97,170
+0.08(+2.05%)
Apr 04, 2024
4.100
4.200
3.820
3.900
117,777
-0.21(-5.11%)
Apr 03, 2024
4.370
4.415
3.990
4.110
167,048
-0.24(-5.52%)
Apr 02, 2024
4.590
4.650
4.261
4.350
109,566
-0.35(-7.45%)
Apr 01, 2024
4.700
4.770
4.510
4.700
182,312
-0.01(-0.21%)
Mar 28, 2024
4.630
4.880
4.350
4.710
247,681
+0.04(+0.86%)
Mar 27, 2024
4.600
4.770
4.510
4.670
116,847
+0.14(+3.09%)
Mar 26, 2024
4.800
4.900
4.515
4.530
129,317
-0.23(-4.83%)
Mar 25, 2024
5.030
5.030
4.710
4.760
59,621
-0.13(-2.66%)
Mar 22, 2024
5.190
5.375
4.790
4.890
72,834
-0.31(-5.96%)
Mar 21, 2024
5.270
5.520
5.190
5.200
53,609
-0.07(-1.33%)
Mar 20, 2024
5.250
5.360
4.990
5.270
73,778
+0.03(+0.57%)
Mar 19, 2024
5.170
5.480
5.150
5.240
64,455
+0.07(+1.35%)
Mar 18, 2024
5.280
5.330
5.110
5.170
45,782
-0.12(-2.27%)
Mar 15, 2024
5.260
5.660
5.260
5.290
122,669
+0.07(+1.34%)
Mar 14, 2024
5.360
5.360
5.080
5.220
58,795
-0.18(-3.33%)
Mar 13, 2024
5.260
5.560
5.190
5.400
40,322
+0.15(+2.86%)
Mar 12, 2024
5.320
5.420
5.080
5.250
61,636
-0.13(-2.42%)
Mar 11, 2024
5.980
6.030
5.310
5.380
74,849
-0.47(-8.03%)
Mar 08, 2024
6.080
6.080
5.580
5.850
140,305
-0.15(-2.50%)
Mar 07, 2024
6.060
6.330
5.860
6.000
119,717
-0.04(-0.66%)
Mar 06, 2024
6.730
6.730
5.990
6.040
122,637
-0.55(-8.35%)
Mar 05, 2024
6.620
6.910
6.450
6.590
96,392
-0.03(-0.45%)
Mar 04, 2024
7.280
7.280
6.600
6.620
70,853
-0.58(-8.06%)
Mar 01, 2024
6.990
7.450
6.950
7.200
115,743
+0.25(+3.60%)
Feb 29, 2024
6.860
7.259
6.760
6.950
128,426
+0.35(+5.30%)
Feb 28, 2024
6.480
6.760
6.380
6.600
121,037
-0.06(-0.90%)
Feb 27, 2024
6.660
6.965
6.510
6.660
121,521
+0.04(+0.60%)
Feb 26, 2024
6.420
6.750
6.375
6.620
126,664
+0.28(+4.42%)
Feb 23, 2024
6.320
6.390
6.130
6.340
66,976
+0.08(+1.28%)
Feb 22, 2024
6.270
6.540
6.120
6.260
99,124
+0.11(+1.79%)
Feb 21, 2024
6.250
6.340
5.940
6.150
85,634
-0.13(-2.07%)
Feb 20, 2024
6.510
6.755
6.256
6.280
78,679
-0.35(-5.28%)
Feb 16, 2024
6.830
6.915
6.260
6.630
169,854
-0.32(-4.60%)
Feb 15, 2024
7.000
7.290
6.910
6.950
92,425
+0.14(+2.06%)
Feb 14, 2024
7.300
7.490
6.730
6.810
189,825
-0.29(-4.08%)
Feb 13, 2024
7.580
7.760
7.065
7.100
481,356
-1.31(-15.58%)
Feb 12, 2024
7.730
8.490
7.730
8.410
707,095
+0.68(+8.80%)
Feb 09, 2024
8.070
8.120
7.570
7.730
124,931
-0.24(-3.01%)
Feb 08, 2024
8.060
8.150
7.720
7.970
107,056
+0.14(+1.79%)
Feb 07, 2024
8.000
8.097
7.510
7.830
151,512
-0.16(-2.00%)
Feb 06, 2024
7.630
8.440
7.630
7.990
176,455
+0.46(+6.11%)
Feb 05, 2024
7.120
7.650
7.117
7.530
95,399
+0.31(+4.29%)
Feb 02, 2024
6.910
7.390
6.610
7.220
159,425
+0.15(+2.12%)
Feb 01, 2024
6.550
7.230
6.240
7.070
208,233
+0.53(+8.10%)
Jan 31, 2024
6.380
6.840
6.380
6.540
141,587
+0.12(+1.87%)
Jan 30, 2024
6.780
6.780
6.270
6.420
342,961
-0.32(-4.75%)
Jan 29, 2024
6.540
6.880
6.060
6.740
144,666
+0.22(+3.37%)
Jan 26, 2024
6.850
7.000
6.451
6.520
117,552
-0.25(-3.69%)
Jan 25, 2024
6.380
6.840
6.300
6.770
94,690
+0.44(+6.95%)
Jan 24, 2024
6.420
6.650
6.300
6.330
80,970
+0.03(+0.48%)
Jan 23, 2024
6.430
6.570
6.170
6.300
93,722
-0.01(-0.16%)
Jan 22, 2024
6.180
6.490
6.140
6.310
86,640
+0.17(+2.77%)
Jan 19, 2024
6.160
6.280
5.910
6.140
75,031
+0.02(+0.33%)
Jan 18, 2024
6.180
6.330
5.830
6.120
79,583
-0.02(-0.33%)
Jan 17, 2024
6.210
6.380
5.930
6.140
144,181
-0.26(-4.06%)
Jan 16, 2024
6.560
6.550
5.720
6.400
131,156
-0.14(-2.14%)
Jan 12, 2024
7.020
7.140
6.400
6.540
170,663
-0.44(-6.30%)
Jan 11, 2024
7.560
7.560
6.900
6.980
856,887
-0.48(-6.43%)
Jan 10, 2024
7.310
7.490
6.920
7.460
355,214
+0.17(+2.33%)
Jan 09, 2024
7.170
7.470
6.980
7.290
217,878
+0.00(+0.00%)
Jan 08, 2024
6.770
7.320
6.550
7.290
129,554
+0.56(+8.32%)
Jan 05, 2024
7.010
7.040
6.620
6.730
107,512
-0.37(-5.21%)
Jan 04, 2024
6.920
7.240
6.690
7.100
123,765
+0.09(+1.28%)
Jan 03, 2024
7.250
7.295
6.520
7.010
297,345
-0.28(-3.84%)
Jan 02, 2024
7.300
7.670
7.100
7.290
205,822
-0.01(-0.14%)
Dec 29, 2023
7.700
7.700
7.010
7.300
273,585
-0.36(-4.70%)
Dec 28, 2023
6.820
7.820
6.820
7.660
236,379
+0.67(+9.59%)
Dec 27, 2023
7.570
7.690
6.920
6.990
205,902
-0.35(-4.77%)
Dec 26, 2023
6.610
7.340
6.610
7.340
157,419
+0.49(+7.15%)
Dec 22, 2023
6.680
7.000
6.680
6.850
227,569
+0.30(+4.58%)
Dec 21, 2023
6.540
6.791
6.383
6.550
101,722
+0.06(+0.92%)
Dec 20, 2023
6.720
7.020
6.450
6.490
121,585
-0.17(-2.63%)
Dec 19, 2023
6.380
7.000
6.380
6.665
328,576
+0.22(+3.49%)
Dec 18, 2023
6.640
6.900
6.400
6.440
161,159
-0.31(-4.59%)
Dec 15, 2023
6.630
6.780
6.110
6.750
733,041
+0.28(+4.33%)
Dec 14, 2023
6.710
7.180
6.435
6.470
196,069
-0.09(-1.37%)
Dec 13, 2023
6.300
6.580
5.850
6.560
200,324
+0.32(+5.13%)
Dec 12, 2023
6.390
6.510
5.930
6.240
322,092
-0.21(-3.26%)
Dec 11, 2023
6.320
6.580
6.040
6.450
530,354
+0.10(+1.57%)
Dec 08, 2023
5.710
6.530
5.480
6.350
342,621
+0.60(+10.43%)
Dec 07, 2023
5.670
6.000
5.530
5.750
234,301
+0.07(+1.23%)
Dec 06, 2023
5.390
5.740
5.250
5.680
307,572
+0.34(+6.37%)
Dec 05, 2023
5.330
5.460
5.030
5.340
279,226
+0.05(+0.95%)
Dec 04, 2023
5.220
5.590
5.160
5.290
277,178
-0.03(-0.56%)
Dec 01, 2023
5.150
5.370
4.920
5.320
167,692
+0.17(+3.30%)
Nov 30, 2023
5.320
5.610
5.110
5.150
792,515
-0.12(-2.28%)
Nov 29, 2023
4.990
5.340
4.940
5.270
369,772
+0.30(+6.04%)
Nov 28, 2023
4.810
5.030
4.620
4.970
193,867
+0.15(+3.11%)
Nov 27, 2023
5.070
5.070
4.740
4.820
139,248
-0.23(-4.55%)
Nov 24, 2023
4.900
5.130
4.800
5.050
112,671
+0.17(+3.48%)
Nov 22, 2023
4.820
4.990
4.690
4.880
225,446
+0.12(+2.52%)
Nov 21, 2023
5.040
5.085
4.720
4.760
383,440
-0.38(-7.39%)
Nov 20, 2023
5.490
5.752
4.930
5.140
682,359
+0.12(+2.39%)
Nov 17, 2023
5.690
5.690
4.960
5.020
613,929
-0.54(-9.71%)
Nov 16, 2023
5.210
5.630
4.830
5.560
989,314
+0.27(+5.10%)
Nov 15, 2023
4.220
5.580
4.060
5.290
2,382,370
+1.21(+29.66%)
Nov 14, 2023
3.930
4.170
3.790
4.080
263,015
+0.34(+9.09%)
Nov 13, 2023
3.870
3.940
3.580
3.740
148,363
-0.10(-2.60%)
Nov 10, 2023
3.670
3.890
3.430
3.840
211,605
+0.17(+4.77%)
Nov 09, 2023
4.020
4.030
3.595
3.665
292,715
-0.45(-10.83%)
Nov 08, 2023
4.400
4.400
4.010
4.110
278,789
-0.09(-2.14%)
Nov 07, 2023
4.410
4.480
4.110
4.200
421,764
-0.17(-3.89%)
Nov 06, 2023
4.160
4.630
4.010
4.370
789,822
+0.56(+14.70%)
Nov 03, 2023
3.750
4.070
3.620
3.810
384,665
+0.19(+5.25%)
Nov 02, 2023
3.510
3.670
3.270
3.620
1,339,069
+0.13(+3.72%)
Nov 01, 2023
3.400
3.700
3.400
3.490
595,088
+0.09(+2.65%)
Oct 31, 2023
3.220
3.509
3.080
3.400
998,828
+0.18(+5.59%)
Oct 30, 2023
3.350
3.560
3.190
3.220
242,920
-0.08(-2.42%)
Oct 27, 2023
3.550
3.720
3.290
3.300
269,536
-0.20(-5.71%)
Oct 26, 2023
3.830
3.970
3.490
3.500
256,293
-0.21(-5.66%)
Oct 25, 2023
3.930
3.980
3.650
3.710
380,082
-0.28(-7.02%)
Oct 24, 2023
3.980
4.430
3.970
3.990
509,033
+0.04(+1.01%)
Oct 23, 2023
4.300
4.450
3.950
3.950
203,570
-0.39(-9.09%)
Oct 20, 2023
4.540
4.740
4.320
4.345
264,269
-0.17(-3.87%)
Oct 19, 2023
4.910
4.910
4.490
4.520
155,016
-0.34(-7.00%)
Oct 18, 2023
5.070
5.100
4.780
4.860
151,239
-0.28(-5.45%)
Oct 17, 2023
5.020
5.560
4.890
5.140
286,349
+0.05(+0.98%)
Oct 16, 2023
5.320
5.530
5.070
5.090
423,907
-0.19(-3.60%)
Oct 13, 2023
5.570
5.700
5.110
5.280
402,926
-0.32(-5.71%)
Oct 12, 2023
6.670
6.670
5.570
5.600
553,451
-0.91(-13.98%)
Oct 11, 2023
7.150
7.470
6.230
6.510
255,596
-0.52(-7.40%)
Oct 10, 2023
7.630
7.690
6.900
7.030
457,870
-0.61(-7.98%)
Oct 09, 2023
7.780
7.900
6.778
7.640
169,537
-0.12(-1.48%)
Oct 06, 2023
8.480
8.490
7.650
7.755
195,702
-0.65(-7.68%)
Oct 05, 2023
8.780
8.840
7.565
8.400
301,698
-0.47(-5.30%)
Oct 04, 2023
11.25
11.25
8.770
8.870
259,703
-2.38(-21.16%)
Oct 03, 2023
11.70
12.16
11.20
11.25
84,978
-0.54(-4.58%)
Oct 02, 2023
11.94
12.02
11.19
11.79
123,391
-0.29(-2.40%)
Sep 29, 2023
12.43
12.43
11.44
12.08
194,784
-0.19(-1.55%)
Sep 28, 2023
12.72
12.72
12.19
12.27
72,377
-0.40(-3.16%)
Sep 27, 2023
12.43
12.78
12.12
12.67
89,559
+0.22(+1.77%)
Sep 26, 2023
12.67
13.17
12.39
12.45
92,294
-0.25(-1.97%)
Sep 25, 2023
12.61
12.76
12.39
12.70
310,297
+0.51(+4.18%)
Sep 22, 2023
12.28
12.57
11.72
12.19
175,857
-0.14(-1.14%)
Sep 21, 2023
12.78
12.90
12.25
12.33
111,648
-0.68(-5.23%)
Sep 20, 2023
12.63
13.85
12.26
13.01
326,599
+0.44(+3.50%)
Sep 19, 2023
11.15
12.58
11.05
12.57
215,358
+1.37(+12.23%)
Sep 18, 2023
10.23
11.20
10.16
11.20
117,836
+0.88(+8.53%)
Sep 15, 2023
10.40
10.46
9.990
10.32
103,389
-0.12(-1.15%)
Sep 14, 2023
10.09
10.57
9.790
10.44
141,252
+0.34(+3.37%)
Sep 13, 2023
9.350
10.11
9.350
10.10
62,909
+0.72(+7.68%)
Sep 12, 2023
9.800
10.34
9.200
9.380
147,065
-0.55(-5.54%)
Sep 11, 2023
10.50
10.68
9.930
9.930
43,422
-0.57(-5.43%)
Sep 08, 2023
9.990
10.60
9.860
10.50
221,966
+0.54(+5.42%)
Sep 07, 2023
9.020
9.980
9.020
9.960
69,891
+0.58(+6.18%)
Sep 06, 2023
9.480
9.770
9.110
9.380
116,934
-0.16(-1.68%)
Sep 05, 2023
9.630
9.930
9.290
9.540
128,461
-0.12(-1.24%)
Sep 01, 2023
9.860
10.10
9.610
9.660
46,188
-0.10(-1.02%)
Aug 31, 2023
9.810
9.960
9.750
9.760
64,198
-0.07(-0.71%)
Aug 30, 2023
9.790
10.23
9.790
9.830
59,521
-0.04(-0.41%)
Aug 29, 2023
10.37
10.41
9.700
9.870
102,035
-0.23(-2.28%)
Aug 28, 2023
10.10
10.28
9.829
10.10
35,894
+0.00(+0.00%)
Aug 25, 2023
10.14
10.40
9.805
10.10
71,394
-0.03(-0.30%)
Aug 24, 2023
10.39
10.54
9.795
10.13
43,395
-0.20(-1.94%)
Aug 23, 2023
9.980
10.74
9.980
10.33
97,192
+0.36(+3.61%)
Aug 22, 2023
10.30
10.48
9.870
9.970
130,298
-0.37(-3.58%)
Aug 21, 2023
10.48
10.48
10.03
10.34
189,407
-0.03(-0.29%)
Aug 18, 2023
10.53
10.93
10.22
10.37
97,331
-0.21(-1.98%)
Aug 17, 2023
9.750
10.66
9.630
10.58
131,435
+1.05(+11.02%)
Aug 16, 2023
9.710
9.740
9.270
9.530
49,185
-0.19(-1.95%)
Aug 15, 2023
9.490
9.990
9.020
9.720
71,902
+0.22(+2.32%)
Aug 14, 2023
9.690
9.700
9.310
9.500
57,514
-0.24(-2.46%)
Aug 11, 2023
9.660
10.35
9.230
9.740
177,290
-0.12(-1.22%)
Aug 10, 2023
8.880
10.56
8.880
9.860
204,547
+1.44(+17.10%)
Aug 09, 2023
8.260
8.600
8.060
8.420
77,554
+0.18(+2.18%)
Aug 08, 2023
8.150
8.330
8.020
8.240
73,165
+0.08(+0.98%)
Aug 07, 2023
8.530
8.530
8.070
8.160
51,073
-0.29(-3.43%)
Aug 04, 2023
8.580
9.290
8.450
8.450
60,108
-0.15(-1.74%)
Aug 03, 2023
8.340
8.775
8.200
8.600
68,213
+0.26(+3.12%)
Aug 02, 2023
8.990
9.460
8.270
8.340
81,036
-0.64(-7.13%)
Aug 01, 2023
9.180
9.410
8.940
8.980
53,467
-0.22(-2.39%)
Jul 31, 2023
9.380
9.660
9.160
9.200
157,602
-0.07(-0.76%)
Jul 28, 2023
9.090
9.520
9.050
9.270
154,896
+0.33(+3.69%)
Jul 27, 2023
9.840
9.840
8.890
8.940
175,376
-0.81(-8.31%)
Jul 26, 2023
10.15
10.16
9.650
9.750
66,670
-0.30(-2.99%)
Jul 25, 2023
10.39
10.39
10.00
10.05
116,304
-0.37(-3.55%)
Jul 24, 2023
10.70
10.74
10.16
10.42
42,895
-0.25(-2.34%)
Jul 21, 2023
10.74
10.79
10.36
10.67
52,429
+0.02(+0.19%)
Jul 20, 2023
10.91
10.91
10.32
10.65
58,993
-0.32(-2.92%)
Jul 19, 2023
11.25
11.72
10.84
10.97
83,312
-0.28(-2.49%)
Jul 18, 2023
10.75
11.83
10.75
11.25
73,863
+0.51(+4.75%)
Jul 17, 2023
10.95
11.21
10.74
10.74
48,411
-0.14(-1.29%)
Jul 14, 2023
11.03
11.03
10.68
10.88
46,666
-0.13(-1.18%)
Jul 13, 2023
11.13
11.32
10.81
11.01
54,642
+0.00(+0.00%)
Jul 12, 2023
10.79
11.26
10.54
11.01
73,169
+0.38(+3.57%)
Jul 11, 2023
10.71
10.71
10.42
10.63
39,141
-0.08(-0.75%)
Jul 10, 2023
10.65
10.99
10.55
10.71
165,679
+0.06(+0.56%)
Jul 07, 2023
10.61
10.83
10.52
10.65
41,166
+0.03(+0.28%)
Jul 06, 2023
10.61
10.78
10.54
10.62
68,977
-0.09(-0.84%)
Jul 05, 2023
10.46
10.82
10.35
10.71
87,473
+0.19(+1.81%)
Jul 03, 2023
10.51
10.85
10.29
10.52
47,344
-0.06(-0.57%)
Jun 30, 2023
10.81
10.85
10.28
10.58
101,344
-0.17(-1.58%)
Jun 29, 2023
11.52
11.62
10.71
10.75
132,492
-0.80(-6.93%)
Jun 28, 2023
11.42
11.71
11.34
11.55
68,621
+0.12(+1.05%)
Jun 27, 2023
11.36
11.68
11.30
11.43
91,244
+0.10(+0.88%)
Jun 26, 2023
11.35
11.54
11.17
11.33
55,932
-0.09(-0.79%)
Jun 23, 2023
11.16
11.51
11.16
11.42
77,689
+0.18(+1.60%)
Jun 22, 2023
11.58
11.76
11.12
11.24
76,123
-0.34(-2.94%)
Jun 21, 2023
12.35
12.42
11.30
11.58
270,919
-0.95(-7.58%)
Jun 20, 2023
12.10
12.73
11.92
12.53
156,743
+0.40(+3.30%)
Jun 16, 2023
12.35
12.50
12.10
12.13
243,470
-0.22(-1.78%)
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.