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
Palisade Bio Inc
(NQ:
PALI
)
4.540
+0.080 (+1.79%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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, 2023
1.320
1.350
1.270
1.320
154,512
-0.01(-0.75%)
May 30, 2023
1.400
1.400
1.270
1.330
273,241
-0.02(-1.48%)
May 26, 2023
1.340
1.420
1.340
1.350
258,992
+0.02(+1.50%)
May 25, 2023
1.450
1.460
1.270
1.330
829,295
-0.12(-8.28%)
May 24, 2023
1.660
1.890
1.450
1.450
8,360,508
-0.12(-7.64%)
May 23, 2023
1.480
1.600
1.471
1.570
181,669
+0.10(+6.80%)
May 22, 2023
1.500
1.500
1.410
1.470
201,719
-0.02(-1.34%)
May 19, 2023
1.570
1.570
1.460
1.490
280,331
-0.08(-5.10%)
May 18, 2023
1.610
1.610
1.480
1.570
230,618
-0.04(-2.48%)
May 17, 2023
1.620
1.620
1.565
1.610
135,477
+0.01(+0.63%)
May 16, 2023
1.580
1.625
1.570
1.600
175,762
+0.01(+0.63%)
May 15, 2023
1.630
1.630
1.580
1.590
82,426
+0.00(+0.00%)
May 12, 2023
1.650
1.670
1.550
1.590
246,573
-0.03(-1.85%)
May 11, 2023
1.600
1.629
1.550
1.620
292,970
+0.03(+1.89%)
May 10, 2023
1.610
1.690
1.550
1.590
602,661
-0.02(-1.24%)
May 09, 2023
1.610
1.710
1.550
1.610
516,173
-0.05(-3.01%)
May 08, 2023
1.640
1.670
1.460
1.660
419,333
+0.06(+3.75%)
May 05, 2023
1.630
1.630
1.560
1.600
115,658
+0.05(+3.23%)
May 04, 2023
1.620
1.620
1.540
1.550
216,535
-0.07(-4.32%)
May 03, 2023
1.600
1.670
1.569
1.620
200,898
-0.01(-0.61%)
May 02, 2023
1.660
1.680
1.590
1.630
175,814
-0.03(-1.81%)
May 01, 2023
1.600
1.680
1.590
1.660
235,676
+0.07(+4.40%)
Apr 28, 2023
1.790
1.790
1.580
1.590
515,602
-0.23(-12.64%)
Apr 27, 2023
1.610
1.890
1.610
1.820
479,046
+0.21(+13.04%)
Apr 26, 2023
1.510
1.700
1.510
1.610
298,238
+0.07(+4.55%)
Apr 25, 2023
1.580
1.580
1.530
1.540
198,930
-0.05(-3.11%)
Apr 24, 2023
1.740
1.740
1.580
1.589
301,457
-0.17(-9.69%)
Apr 21, 2023
1.820
1.820
1.735
1.760
158,054
+0.00(+0.00%)
Apr 20, 2023
1.830
1.853
1.750
1.760
207,501
-0.11(-5.88%)
Apr 19, 2023
1.840
1.900
1.830
1.870
135,770
-0.02(-1.06%)
Apr 18, 2023
1.920
1.950
1.860
1.890
175,334
-0.04(-2.07%)
Apr 17, 2023
1.890
1.940
1.860
1.930
173,239
+0.03(+1.58%)
Apr 14, 2023
1.920
1.920
1.830
1.900
349,811
-0.02(-1.04%)
Apr 13, 2023
1.980
2.010
1.920
1.920
321,066
-0.07(-3.52%)
Apr 12, 2023
2.010
2.140
1.920
1.990
324,455
-0.06(-2.93%)
Apr 11, 2023
1.950
2.155
1.920
2.050
553,455
+0.04(+1.99%)
Apr 10, 2023
2.050
2.050
1.870
2.010
543,276
-0.07(-3.37%)
Apr 06, 2023
2.260
2.320
2.010
2.080
1,194,547
-0.10(-4.59%)
Apr 05, 2023
2.200
2.270
2.030
2.180
1,565,038
+0.15(+7.39%)
Apr 04, 2023
2.200
2.220
1.920
2.030
1,361,748
-0.23(-10.18%)
Apr 03, 2023
2.400
2.490
2.220
2.260
5,187,736
-1.26(-35.80%)
Mar 31, 2023
3.200
3.650
3.050
3.520
40,879,324
+0.87(+32.83%)
Mar 30, 2023
1.960
2.910
1.900
2.650
30,742,928
+0.97(+57.74%)
Mar 29, 2023
1.640
1.700
1.560
1.680
152,739
+0.09(+5.66%)
Mar 28, 2023
1.630
1.665
1.585
1.590
28,986
-0.04(-2.45%)
Mar 27, 2023
1.670
1.670
1.580
1.630
72,732
-0.01(-0.61%)
Mar 24, 2023
1.670
1.670
1.560
1.640
98,929
-0.03(-1.80%)
Mar 23, 2023
1.820
1.820
1.550
1.670
120,416
-0.05(-2.91%)
Mar 22, 2023
1.800
1.830
1.710
1.720
29,727
-0.09(-4.97%)
Mar 21, 2023
1.770
1.820
1.750
1.810
63,712
+0.08(+4.62%)
Mar 20, 2023
1.880
1.910
1.710
1.730
166,158
-0.17(-8.95%)
Mar 17, 2023
1.920
1.970
1.850
1.900
115,213
-0.02(-1.04%)
Mar 16, 2023
1.980
2.000
1.880
1.920
150,206
-0.06(-3.03%)
Mar 15, 2023
2.030
2.067
1.970
1.980
119,624
-0.14(-6.60%)
Mar 14, 2023
2.090
2.120
2.020
2.120
96,918
-0.01(-0.47%)
Mar 13, 2023
2.040
2.180
1.960
2.130
212,914
+0.11(+5.45%)
Mar 10, 2023
1.990
2.040
1.928
2.020
129,974
+0.02(+1.00%)
Mar 09, 2023
2.030
2.040
1.930
2.000
107,934
-0.03(-1.48%)
Mar 08, 2023
2.000
2.090
1.939
2.030
77,651
+0.04(+2.01%)
Mar 07, 2023
2.140
2.140
1.940
1.990
290,975
-0.13(-6.13%)
Mar 06, 2023
2.150
2.190
2.050
2.120
115,175
-0.03(-1.40%)
Mar 03, 2023
2.260
2.300
2.020
2.150
362,610
-0.07(-3.15%)
Mar 02, 2023
2.130
2.230
2.100
2.220
187,881
+0.05(+2.30%)
Mar 01, 2023
2.200
2.480
2.115
2.170
535,193
+0.01(+0.46%)
Feb 28, 2023
2.150
2.180
2.100
2.160
89,946
-0.06(-2.70%)
Feb 27, 2023
2.180
2.260
2.130
2.220
133,838
+0.06(+2.78%)
Feb 24, 2023
2.150
2.330
2.110
2.160
287,099
-0.08(-3.57%)
Feb 23, 2023
2.400
2.400
2.216
2.240
155,762
-0.10(-4.27%)
Feb 22, 2023
2.200
2.580
2.090
2.340
766,621
+0.19(+8.84%)
Feb 21, 2023
2.360
2.360
2.080
2.150
264,033
-0.16(-6.93%)
Feb 17, 2023
2.420
2.530
2.265
2.310
277,745
-0.08(-3.35%)
Feb 16, 2023
2.410
2.410
2.250
2.390
189,954
+0.00(+0.00%)
Feb 15, 2023
2.400
2.400
2.300
2.390
106,318
+0.02(+0.84%)
Feb 14, 2023
2.330
2.382
2.220
2.370
212,995
+0.08(+3.49%)
Feb 13, 2023
2.360
2.360
2.210
2.290
173,255
-0.02(-0.87%)
Feb 10, 2023
2.200
2.310
2.060
2.310
181,257
+0.09(+4.05%)
Feb 09, 2023
2.410
2.410
2.160
2.220
337,779
-0.10(-4.31%)
Feb 08, 2023
2.250
2.448
2.200
2.320
524,350
+0.07(+3.11%)
Feb 07, 2023
2.400
2.440
2.220
2.250
285,994
-0.15(-6.25%)
Feb 06, 2023
2.680
2.730
2.340
2.400
589,731
-0.33(-12.09%)
Feb 03, 2023
2.720
3.068
2.636
2.730
1,147,539
-0.02(-0.73%)
Feb 02, 2023
2.750
2.980
2.670
2.750
1,220,880
+0.04(+1.48%)
Feb 01, 2023
2.850
2.920
2.590
2.710
1,290,506
-0.19(-6.55%)
Jan 31, 2023
2.320
3.550
2.310
2.900
9,587,467
+0.66(+29.46%)
Jan 30, 2023
2.220
2.430
2.218
2.240
545,465
+0.00(+0.00%)
Jan 27, 2023
2.170
2.245
2.110
2.240
375,759
+0.02(+0.90%)
Jan 26, 2023
2.340
2.410
2.130
2.220
671,677
-0.08(-3.48%)
Jan 25, 2023
2.580
2.580
2.256
2.300
444,586
-0.24(-9.45%)
Jan 24, 2023
2.420
2.590
2.320
2.540
386,674
+0.15(+6.28%)
Jan 23, 2023
2.430
2.430
2.320
2.390
242,319
+0.01(+0.42%)
Jan 20, 2023
2.380
2.601
2.340
2.380
429,490
-0.08(-3.25%)
Jan 19, 2023
2.640
2.640
2.400
2.460
273,357
-0.12(-4.65%)
Jan 18, 2023
2.560
2.780
2.460
2.580
515,170
+0.03(+1.18%)
Jan 17, 2023
2.720
2.720
2.390
2.550
797,712
-0.12(-4.49%)
Jan 13, 2023
2.660
2.900
2.650
2.670
454,077
-0.08(-2.91%)
Jan 12, 2023
2.700
2.780
2.640
2.750
551,719
-0.03(-1.08%)
Jan 11, 2023
2.720
2.950
2.660
2.780
671,782
+0.08(+2.96%)
Jan 10, 2023
2.700
2.820
2.645
2.700
536,386
-0.14(-4.93%)
Jan 09, 2023
2.780
2.930
2.570
2.840
984,114
+0.05(+1.79%)
Jan 06, 2023
2.990
3.200
2.620
2.790
1,721,114
-0.45(-13.89%)
Jan 05, 2023
3.750
3.850
3.200
3.240
1,367,360
-0.81(-20.00%)
Jan 04, 2023
3.520
4.570
3.360
4.050
7,251,686
+0.23(+6.02%)
Jan 03, 2023
4.660
4.660
3.760
3.820
5,695,372
-1.38(-26.54%)
Dec 30, 2022
4.240
8.540
4.225
5.200
90,398,456
+1.98(+61.49%)
Dec 29, 2022
1.830
3.590
1.830
3.220
13,273,642
+1.41(+77.90%)
Dec 28, 2022
1.790
1.920
1.740
1.810
108,709
+0.01(+0.56%)
Dec 27, 2022
1.870
1.910
1.800
1.800
36,373
-0.11(-5.76%)
Dec 23, 2022
1.970
1.990
1.820
1.910
61,215
+0.03(+1.60%)
Dec 22, 2022
1.930
1.980
1.850
1.880
46,155
-0.07(-3.59%)
Dec 21, 2022
1.840
1.990
1.840
1.950
68,678
+0.04(+2.09%)
Dec 20, 2022
2.120
2.244
1.742
1.910
123,387
-0.26(-11.98%)
Dec 19, 2022
2.300
2.330
2.090
2.170
127,766
-0.17(-7.26%)
Dec 16, 2022
2.210
2.390
2.200
2.340
136,243
+0.05(+2.18%)
Dec 15, 2022
2.300
2.400
2.270
2.290
68,546
-0.09(-3.78%)
Dec 14, 2022
2.470
2.550
2.270
2.380
103,603
-0.18(-7.03%)
Dec 13, 2022
2.700
2.860
2.500
2.560
96,391
-0.14(-5.19%)
Dec 12, 2022
3.070
3.070
2.580
2.700
199,125
-0.36(-11.76%)
Dec 09, 2022
3.370
3.480
3.000
3.060
354,226
-0.38(-11.05%)
Dec 08, 2022
3.400
3.500
3.351
3.440
105,021
+0.02(+0.58%)
Dec 07, 2022
3.640
3.660
3.320
3.420
196,478
-0.25(-6.81%)
Dec 06, 2022
3.920
4.083
3.650
3.670
127,595
-0.34(-8.48%)
Dec 05, 2022
4.330
4.450
3.940
4.010
311,968
-0.23(-5.42%)
Dec 02, 2022
3.830
4.700
3.770
4.240
1,268,824
+0.39(+10.13%)
Dec 01, 2022
3.890
4.330
3.720
3.850
478,871
-0.04(-1.03%)
Nov 30, 2022
3.900
4.200
3.640
3.890
464,635
+0.01(+0.26%)
Nov 29, 2022
3.220
4.350
3.170
3.880
1,902,151
+0.45(+13.12%)
Nov 28, 2022
3.750
3.940
3.310
3.430
1,036,795
-0.32(-8.53%)
Nov 25, 2022
4.050
4.180
3.610
3.750
1,983,915
-0.22(-5.54%)
Nov 23, 2022
3.930
4.200
3.430
3.970
7,159,868
-0.05(-1.24%)
Nov 22, 2022
2.790
6.390
2.780
4.020
62,255,704
+1.81(+81.90%)
Nov 21, 2022
2.450
2.610
2.040
2.210
247,742
-0.24(-9.80%)
Nov 18, 2022
2.600
2.660
2.400
2.450
268,727
-0.21(-7.89%)
Nov 17, 2022
2.670
3.970
2.404
2.660
1,590,654
-0.16(-5.67%)
Nov 16, 2022
3.480
3.842
2.620
2.820
424,606
-0.52(-15.44%)
Nov 15, 2022
4.000
6.990
3.000
3.335
1,317,810
-0.76(-18.56%)
Nov 14, 2022
4.095
4.150
3.730
4.095
44,970
+0.00(+0.00%)
Nov 11, 2022
4.095
4.095
3.755
4.095
39,423
+0.33(+8.91%)
Nov 10, 2022
3.600
3.845
3.500
3.760
48,630
+0.26(+7.58%)
Nov 09, 2022
4.200
4.200
3.400
3.495
71,952
-0.58(-14.13%)
Nov 08, 2022
4.410
4.410
3.960
4.070
23,248
-0.26(-6.00%)
Nov 07, 2022
4.350
4.405
4.085
4.330
21,426
+0.05(+1.17%)
Nov 04, 2022
4.410
4.425
4.205
4.280
18,495
+0.11(+2.64%)
Nov 03, 2022
4.495
4.495
4.140
4.170
65,775
-0.38(-8.25%)
Nov 02, 2022
4.570
4.820
4.250
4.545
41,901
-0.08(-1.73%)
Nov 01, 2022
4.615
4.865
4.500
4.625
24,704
+0.07(+1.54%)
Oct 31, 2022
4.750
4.755
4.510
4.555
23,583
-0.19(-4.00%)
Oct 28, 2022
4.920
4.935
4.655
4.745
25,761
-0.16(-3.16%)
Oct 27, 2022
5.000
5.120
4.780
4.900
22,573
+0.02(+0.31%)
Oct 26, 2022
5.060
5.275
4.855
4.885
41,346
-0.12(-2.30%)
Oct 25, 2022
5.000
5.400
4.850
5.000
38,782
+0.00(+0.00%)
Oct 24, 2022
5.200
5.355
4.850
5.000
44,638
-0.20(-3.85%)
Oct 21, 2022
5.400
5.750
5.100
5.200
35,752
-0.13(-2.53%)
Oct 20, 2022
5.080
5.650
5.000
5.335
64,473
+0.25(+5.02%)
Oct 19, 2022
5.000
5.470
4.825
5.080
81,558
-0.15(-2.87%)
Oct 18, 2022
5.000
6.290
4.750
5.230
264,461
+0.23(+4.60%)
Oct 17, 2022
5.000
5.400
4.750
5.000
41,935
+0.25(+5.37%)
Oct 14, 2022
5.235
5.245
4.600
4.745
53,395
-0.37(-7.23%)
Oct 13, 2022
4.600
5.450
4.250
5.115
96,394
+0.51(+11.07%)
Oct 12, 2022
4.550
4.625
4.250
4.605
30,611
+0.10(+2.22%)
Oct 11, 2022
5.180
5.180
4.250
4.505
83,409
-0.66(-12.78%)
Oct 10, 2022
4.960
5.320
4.700
5.165
58,293
+0.20(+4.03%)
Oct 07, 2022
5.475
5.500
4.950
4.965
59,213
-0.69(-12.20%)
Oct 06, 2022
5.650
5.950
5.500
5.655
38,555
+0.16(+2.82%)
Oct 05, 2022
6.000
6.150
5.205
5.500
101,760
-0.22(-3.93%)
Oct 04, 2022
5.000
6.440
4.950
5.725
248,128
+0.84(+17.20%)
Oct 03, 2022
5.195
5.195
4.500
4.885
80,111
-0.07(-1.31%)
Sep 30, 2022
5.360
5.360
4.800
4.950
47,075
-0.12(-2.46%)
Sep 29, 2022
5.360
5.395
4.985
5.075
57,210
-0.34(-6.28%)
Sep 28, 2022
5.490
5.575
5.260
5.415
48,361
-0.02(-0.37%)
Sep 27, 2022
5.750
6.000
5.280
5.435
54,206
-0.16(-2.77%)
Sep 26, 2022
5.555
5.820
5.500
5.590
31,256
-0.12(-2.02%)
Sep 23, 2022
5.500
6.110
5.500
5.705
41,620
-0.47(-7.61%)
Sep 22, 2022
6.000
6.210
5.600
6.175
73,562
+0.02(+0.41%)
Sep 21, 2022
6.205
6.435
6.000
6.150
39,031
-0.10(-1.60%)
Sep 20, 2022
6.695
6.750
6.175
6.250
68,246
-0.30(-4.58%)
Sep 19, 2022
6.750
7.125
6.550
6.550
69,717
-0.45(-6.43%)
Sep 16, 2022
7.500
7.790
7.000
7.000
51,981
-0.50(-6.67%)
Sep 15, 2022
8.475
8.475
7.500
7.500
81,805
-0.76(-9.15%)
Sep 14, 2022
8.445
9.095
8.200
8.255
165,009
-0.65(-7.35%)
Sep 13, 2022
7.425
8.930
7.075
8.910
314,511
+1.38(+18.33%)
Sep 12, 2022
8.000
8.000
7.290
7.530
43,151
+0.13(+1.76%)
Sep 09, 2022
7.250
7.745
7.175
7.400
46,824
+0.10(+1.37%)
Sep 08, 2022
6.750
7.300
6.750
7.300
31,263
+0.12(+1.60%)
Sep 07, 2022
6.750
7.330
6.750
7.185
68,679
+0.38(+5.66%)
Sep 06, 2022
7.330
7.390
6.785
6.800
76,620
-0.58(-7.92%)
Sep 02, 2022
7.670
7.670
7.240
7.385
79,458
+0.23(+3.29%)
Sep 01, 2022
7.635
7.905
6.755
7.150
270,678
-0.99(-12.16%)
Aug 31, 2022
8.335
8.460
8.050
8.140
227,083
-0.16(-1.93%)
Aug 30, 2022
8.965
9.000
8.300
8.300
169,746
-0.74(-8.19%)
Aug 29, 2022
8.440
9.300
8.330
9.040
115,054
-0.16(-1.74%)
Aug 26, 2022
9.190
9.390
8.450
9.200
188,575
-0.19(-1.97%)
Aug 25, 2022
8.830
9.735
8.400
9.385
596,412
+0.64(+7.32%)
Aug 24, 2022
8.300
9.060
8.065
8.745
249,248
+0.36(+4.36%)
Aug 23, 2022
8.500
8.500
8.000
8.380
215,860
+0.32(+3.97%)
Aug 22, 2022
9.050
9.100
8.000
8.060
299,645
-0.94(-10.44%)
Aug 19, 2022
8.450
9.005
8.050
9.000
443,384
+0.79(+9.69%)
Aug 18, 2022
8.500
8.750
7.755
8.205
340,347
+0.05(+0.67%)
Aug 17, 2022
9.500
9.500
7.550
8.150
713,836
-2.22(-21.41%)
Aug 16, 2022
11.65
11.95
10.00
10.37
74,756
-1.28(-10.99%)
Aug 15, 2022
12.50
12.50
11.45
11.65
42,061
-0.28(-2.31%)
Aug 12, 2022
11.48
14.00
11.25
11.93
150,916
-4.82(-28.81%)
Aug 11, 2022
17.25
18.42
16.75
16.75
27,916
+0.25(+1.48%)
Aug 10, 2022
19.99
19.99
16.50
16.50
34,421
-3.75(-18.49%)
Aug 09, 2022
27.50
27.50
20.25
20.25
19,629
-5.75(-22.12%)
Aug 08, 2022
28.50
30.60
25.55
26.00
13,132
+0.07(+0.29%)
Aug 05, 2022
24.20
26.00
22.67
25.93
5,184
+1.73(+7.13%)
Aug 04, 2022
24.40
24.40
21.50
24.20
6,876
+2.20(+10.00%)
Aug 03, 2022
19.00
22.50
19.00
22.00
9,812
+3.95(+21.92%)
Aug 02, 2022
19.50
20.00
18.05
18.05
3,030
-1.31(-6.77%)
Aug 01, 2022
19.50
19.50
19.35
19.36
1,381
+0.04(+0.18%)
Jul 29, 2022
19.95
19.95
17.50
19.32
2,280
-0.18(-0.92%)
Jul 28, 2022
20.50
20.85
19.00
19.50
1,239
-0.95(-4.65%)
Jul 27, 2022
19.83
20.91
19.25
20.45
3,499
+0.95(+4.87%)
Jul 26, 2022
21.00
21.00
19.38
19.50
953
-0.50(-2.52%)
Jul 25, 2022
22.50
22.73
19.25
20.00
4,550
-2.27(-10.19%)
Jul 22, 2022
22.00
23.15
22.00
22.27
1,156
+0.00(+0.00%)
Jul 21, 2022
22.75
23.50
22.00
22.27
885
-0.48(-2.09%)
Jul 20, 2022
22.93
23.04
22.06
22.75
919
-0.18(-0.81%)
Jul 19, 2022
23.00
23.75
21.55
22.93
840
-0.78(-3.27%)
Jul 18, 2022
23.50
24.25
22.50
23.71
956
+0.21(+0.89%)
Jul 15, 2022
23.95
24.70
21.50
23.50
1,374
-0.45(-1.86%)
Jul 14, 2022
24.75
25.90
23.41
23.95
3,034
-0.93(-3.74%)
Jul 13, 2022
24.50
26.00
23.00
24.88
1,974
+0.39(+1.57%)
Jul 12, 2022
25.25
25.25
24.00
24.49
609
-0.51(-2.02%)
Jul 11, 2022
24.25
25.25
24.25
25.00
1,203
+0.49(+2.00%)
Jul 08, 2022
25.11
25.25
23.50
24.50
1,725
+0.12(+0.49%)
Jul 07, 2022
22.57
26.00
22.57
24.39
10,005
+3.02(+14.11%)
Jul 06, 2022
20.50
22.19
20.50
21.37
825
+0.14(+0.66%)
Jul 05, 2022
20.00
22.00
19.07
21.23
3,195
+1.29(+6.44%)
Jul 01, 2022
20.35
20.35
19.51
19.95
1,392
-0.46(-2.25%)
Jun 30, 2022
21.50
21.50
18.43
20.41
3,410
-1.09(-5.09%)
Jun 29, 2022
24.35
24.35
21.50
21.50
3,141
-0.75(-3.37%)
Jun 28, 2022
22.55
25.30
22.25
22.25
3,236
-0.59(-2.58%)
Jun 27, 2022
23.95
23.95
22.41
22.84
1,913
+0.43(+1.90%)
Jun 24, 2022
24.25
24.25
22.41
22.41
2,227
-0.21(-0.93%)
Jun 23, 2022
23.45
24.57
22.40
22.62
4,537
+0.23(+1.00%)
Jun 22, 2022
22.56
24.00
22.40
22.40
3,548
-0.15(-0.64%)
Jun 21, 2022
22.55
24.50
22.50
22.55
2,647
+0.05(+0.20%)
Jun 17, 2022
22.50
25.25
22.41
22.50
3,160
-0.75(-3.23%)
Jun 16, 2022
24.00
24.59
23.25
23.25
3,990
-0.68(-2.82%)
Jun 15, 2022
23.00
27.00
22.40
23.93
10,404
+1.52(+6.78%)
Jun 14, 2022
23.29
25.21
22.40
22.41
4,099
-1.61(-6.68%)
Jun 13, 2022
25.00
27.44
23.82
24.01
2,592
-2.84(-10.58%)
Jun 10, 2022
26.00
26.85
25.00
26.85
3,145
-0.01(-0.04%)
Jun 09, 2022
26.50
29.66
25.52
26.86
6,678
+0.25(+0.96%)
Jun 08, 2022
27.13
29.00
25.61
26.61
3,532
-0.89(-3.25%)
Jun 07, 2022
27.36
29.50
26.75
27.50
4,086
-0.66(-2.34%)
Jun 06, 2022
29.17
31.00
26.50
28.16
7,203
+0.92(+3.38%)
Jun 03, 2022
25.50
30.00
25.27
27.24
9,077
+1.05(+4.01%)
Jun 02, 2022
25.91
27.21
25.61
26.19
1,942
+0.28(+1.06%)
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.