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
Processa Pharmaceuticals Inc
(NQ:
PCSA
)
1.800
+0.040 (+2.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 24, 2024
1.760
1.830
1.760
1.800
9,839
+0.04(+2.27%)
May 23, 2024
1.820
1.860
1.740
1.760
31,648
-0.08(-4.35%)
May 22, 2024
1.840
1.878
1.806
1.840
25,765
-0.06(-3.16%)
May 21, 2024
1.950
1.950
1.855
1.900
45,113
-0.04(-2.06%)
May 20, 2024
1.980
2.005
1.932
1.940
30,413
-0.02(-1.02%)
May 17, 2024
2.000
2.030
1.920
1.960
36,919
-0.04(-2.00%)
May 16, 2024
1.990
2.030
1.959
2.000
25,548
-0.02(-0.99%)
May 15, 2024
2.210
2.230
1.960
2.020
110,422
-0.16(-7.34%)
May 14, 2024
2.250
2.310
2.150
2.180
70,660
-0.04(-1.80%)
May 13, 2024
2.190
2.290
2.140
2.220
48,070
+0.13(+6.22%)
May 10, 2024
2.110
2.190
2.080
2.090
56,712
-0.04(-1.88%)
May 09, 2024
2.450
2.470
2.100
2.130
171,085
-0.35(-14.11%)
May 08, 2024
2.530
2.594
2.440
2.480
175,694
+0.00(+0.00%)
May 07, 2024
2.340
2.550
2.300
2.480
127,869
+0.13(+5.53%)
May 06, 2024
2.190
2.400
2.160
2.350
150,306
+0.18(+8.29%)
May 03, 2024
2.300
2.300
2.150
2.170
91,438
-0.09(-3.98%)
May 02, 2024
2.260
2.320
2.160
2.260
86,504
+0.04(+1.80%)
May 01, 2024
2.100
2.330
2.088
2.220
256,631
+0.04(+1.83%)
Apr 30, 2024
2.080
2.238
1.980
2.180
381,283
+0.08(+3.81%)
Apr 29, 2024
2.090
2.250
2.030
2.100
377,752
-0.05(-2.33%)
Apr 26, 2024
2.190
2.350
2.020
2.150
1,856,628
-0.28(-11.52%)
Apr 25, 2024
2.460
2.680
2.080
2.430
77,107,336
+0.81(+50.00%)
Apr 24, 2024
1.580
1.680
1.560
1.620
39,614
+0.02(+1.25%)
Apr 23, 2024
1.580
1.620
1.540
1.600
24,735
+0.07(+4.58%)
Apr 22, 2024
1.600
1.600
1.500
1.530
33,043
-0.05(-3.16%)
Apr 19, 2024
1.530
1.615
1.510
1.580
19,776
+0.02(+1.28%)
Apr 18, 2024
1.670
1.670
1.502
1.560
63,122
-0.10(-6.02%)
Apr 17, 2024
1.530
1.707
1.530
1.660
76,678
+0.12(+7.79%)
Apr 16, 2024
1.520
1.560
1.400
1.540
101,881
+0.03(+1.65%)
Apr 15, 2024
1.620
1.650
1.490
1.515
131,551
-0.16(-9.28%)
Apr 12, 2024
1.670
1.780
1.630
1.670
64,886
-0.09(-5.11%)
Apr 11, 2024
1.830
1.890
1.660
1.760
686,817
-0.08(-4.35%)
Apr 10, 2024
2.890
2.900
1.450
1.840
1,285,444
-1.07(-36.77%)
Apr 09, 2024
3.000
3.305
2.900
2.910
626,441
-0.07(-2.51%)
Apr 08, 2024
2.850
3.050
2.560
2.985
400,621
+0.19(+6.99%)
Apr 05, 2024
2.410
2.940
2.300
2.790
922,459
+0.47(+20.26%)
Apr 04, 2024
2.320
2.554
2.280
2.320
315,844
-0.04(-1.69%)
Apr 03, 2024
2.620
2.620
2.250
2.360
444,857
-0.18(-7.09%)
Apr 02, 2024
2.300
3.170
2.270
2.540
2,979,805
+0.19(+8.09%)
Apr 01, 2024
2.380
2.443
2.280
2.350
157,561
-0.02(-0.63%)
Mar 28, 2024
2.340
2.460
2.270
2.365
166,036
+0.10(+4.19%)
Mar 27, 2024
2.190
2.426
2.150
2.270
145,605
+0.10(+4.61%)
Mar 26, 2024
2.220
2.240
2.129
2.170
55,159
-0.08(-3.56%)
Mar 25, 2024
2.290
2.290
2.160
2.250
31,070
+0.01(+0.45%)
Mar 22, 2024
2.190
2.252
2.160
2.240
30,386
+0.07(+3.23%)
Mar 21, 2024
2.250
2.250
2.080
2.170
49,791
-0.06(-2.69%)
Mar 20, 2024
2.220
2.280
2.200
2.230
32,561
-0.03(-1.33%)
Mar 19, 2024
2.220
2.280
2.204
2.260
25,886
-0.03(-1.31%)
Mar 18, 2024
2.200
2.290
2.160
2.290
40,391
+0.10(+4.57%)
Mar 15, 2024
2.250
2.260
2.190
2.190
32,700
-0.04(-1.79%)
Mar 14, 2024
2.260
2.285
2.220
2.230
49,730
-0.06(-2.62%)
Mar 13, 2024
2.290
2.340
2.240
2.290
33,249
+0.02(+0.88%)
Mar 12, 2024
2.250
2.330
2.250
2.270
23,082
-0.01(-0.44%)
Mar 11, 2024
2.310
2.310
2.250
2.280
22,739
+0.01(+0.44%)
Mar 08, 2024
2.280
2.305
2.236
2.270
70,112
-0.04(-1.73%)
Mar 07, 2024
2.300
2.450
2.220
2.310
143,429
-0.01(-0.43%)
Mar 06, 2024
2.450
2.450
2.300
2.320
31,917
+0.04(+1.75%)
Mar 05, 2024
2.530
2.540
2.280
2.280
98,580
-0.23(-9.16%)
Mar 04, 2024
2.610
2.620
2.310
2.510
213,690
+0.05(+2.03%)
Mar 01, 2024
2.430
2.540
2.410
2.460
67,565
+0.00(+0.00%)
Feb 29, 2024
2.420
2.640
2.360
2.460
263,352
+0.10(+4.24%)
Feb 28, 2024
2.330
2.400
2.270
2.360
137,369
+0.04(+1.72%)
Feb 27, 2024
2.120
2.350
2.120
2.320
88,681
+0.20(+9.43%)
Feb 26, 2024
2.230
2.240
2.040
2.120
145,163
-0.08(-3.64%)
Feb 23, 2024
2.230
2.290
2.162
2.200
86,803
-0.06(-2.65%)
Feb 22, 2024
2.300
2.330
2.250
2.260
80,863
-0.01(-0.44%)
Feb 21, 2024
2.400
2.470
2.228
2.270
129,656
-0.21(-8.47%)
Feb 20, 2024
2.520
2.585
2.450
2.480
56,764
+0.00(+0.00%)
Feb 16, 2024
2.430
2.507
2.410
2.480
51,062
+0.05(+2.06%)
Feb 15, 2024
2.350
2.538
2.350
2.430
102,847
+0.08(+3.40%)
Feb 14, 2024
2.310
2.410
2.290
2.350
87,620
+0.01(+0.43%)
Feb 13, 2024
2.490
2.490
2.330
2.340
99,382
-0.14(-5.65%)
Feb 12, 2024
2.490
2.700
2.430
2.480
265,202
-0.01(-0.40%)
Feb 09, 2024
2.460
2.520
2.320
2.490
228,609
+0.17(+7.33%)
Feb 08, 2024
2.200
2.390
2.200
2.320
230,449
+0.09(+4.04%)
Feb 07, 2024
2.440
2.510
2.214
2.230
303,303
-0.15(-6.30%)
Feb 06, 2024
2.270
2.580
2.090
2.380
332,144
+0.09(+3.93%)
Feb 05, 2024
2.410
2.480
2.160
2.290
362,829
-0.14(-5.76%)
Feb 02, 2024
2.420
2.730
2.270
2.430
1,158,810
+0.09(+3.85%)
Feb 01, 2024
2.420
2.440
2.260
2.340
345,939
-0.02(-0.85%)
Jan 31, 2024
2.560
2.600
2.340
2.360
411,498
-0.34(-12.59%)
Jan 30, 2024
2.560
2.840
2.510
2.700
616,325
-0.08(-2.88%)
Jan 29, 2024
2.970
3.140
2.520
2.780
1,555,929
-0.89(-24.25%)
Jan 26, 2024
4.250
4.390
3.450
3.670
9,979,204
-1.43(-28.04%)
Jan 25, 2024
3.650
5.910
3.620
5.100
72,768,592
+3.05(+148.78%)
Jan 24, 2024
2.300
2.300
2.020
2.050
173,085
-0.24(-10.48%)
Jan 23, 2024
2.410
2.580
2.270
2.290
315,179
-0.21(-8.58%)
Jan 22, 2024
3.860
3.912
2.445
2.505
695,285
+2.28(+1013.33%)
Jan 19, 2024
0.3255
0.3570
0.2200
0.2250
52,243,188
+0.02(+10.84%)
Jan 18, 2024
0.2000
0.2149
0.1820
0.2030
2,424,339
-0.07(-25.31%)
Jan 17, 2024
0.2521
0.2870
0.2521
0.2718
188,269
+0.01(+4.54%)
Jan 16, 2024
0.2700
0.2850
0.2600
0.2600
168,920
-0.00(-1.10%)
Jan 12, 2024
0.2794
0.3000
0.2601
0.2629
337,253
-0.03(-8.72%)
Jan 11, 2024
0.3050
0.3175
0.2800
0.2880
293,842
-0.04(-12.33%)
Jan 10, 2024
0.3101
0.3299
0.3030
0.3285
320,614
+0.02(+5.39%)
Jan 09, 2024
0.3162
0.3374
0.3100
0.3117
330,272
-0.01(-3.91%)
Jan 08, 2024
0.3130
0.3244
0.3050
0.3244
244,726
+0.01(+2.33%)
Jan 05, 2024
0.3412
0.3500
0.3029
0.3170
463,246
-0.03(-9.43%)
Jan 04, 2024
0.3700
0.3700
0.3310
0.3500
205,013
-0.01(-3.05%)
Jan 03, 2024
0.3618
0.3700
0.3410
0.3610
366,972
+0.01(+2.06%)
Jan 02, 2024
0.3600
0.3697
0.3499
0.3537
285,998
+0.02(+5.71%)
Dec 29, 2023
0.3800
0.3999
0.3258
0.3346
2,024,279
-0.10(-22.99%)
Dec 28, 2023
0.4000
0.4550
0.3900
0.4345
466,370
+0.02(+5.85%)
Dec 27, 2023
0.4300
0.4339
0.3900
0.4105
312,719
-0.01(-1.94%)
Dec 26, 2023
0.4349
0.4640
0.4100
0.4186
511,693
-0.03(-6.85%)
Dec 22, 2023
0.3700
0.4643
0.3700
0.4494
3,292,526
+0.08(+23.12%)
Dec 21, 2023
0.4186
0.4186
0.3450
0.3650
857,028
-0.05(-13.10%)
Dec 20, 2023
0.5001
0.5380
0.3850
0.4200
1,385,845
-0.10(-19.08%)
Dec 19, 2023
0.6500
0.6500
0.4702
0.5190
2,008,642
-0.14(-21.36%)
Dec 18, 2023
0.6835
0.7100
0.6450
0.6600
282,311
-0.05(-7.69%)
Dec 15, 2023
0.6530
0.7200
0.6400
0.7150
700,549
+0.06(+8.99%)
Dec 14, 2023
0.6100
0.6783
0.6050
0.6560
635,872
+0.05(+8.43%)
Dec 13, 2023
0.8000
0.8000
0.4525
0.6050
3,431,369
-0.21(-25.40%)
Dec 12, 2023
0.8400
0.8697
0.7900
0.8110
609,046
-0.02(-2.87%)
Dec 11, 2023
0.7900
0.8700
0.7400
0.8350
777,337
+0.07(+9.49%)
Dec 08, 2023
0.8400
0.8700
0.7600
0.7626
576,972
-0.05(-5.81%)
Dec 07, 2023
0.6625
0.8400
0.6300
0.8096
807,381
+0.14(+21.36%)
Dec 06, 2023
0.6600
0.6982
0.5964
0.6671
539,120
+0.01(+1.21%)
Dec 05, 2023
0.7553
0.7598
0.6140
0.6591
554,806
-0.07(-10.03%)
Dec 04, 2023
0.7600
0.7600
0.7000
0.7326
618,170
-0.03(-3.59%)
Dec 01, 2023
0.6480
0.8400
0.6201
0.7599
2,434,473
+0.12(+18.73%)
Nov 30, 2023
0.5390
0.6499
0.5110
0.6400
1,054,450
+0.11(+20.53%)
Nov 29, 2023
0.4611
0.5400
0.4288
0.5310
1,043,956
+0.08(+17.95%)
Nov 28, 2023
0.4875
0.4950
0.4501
0.4502
458,928
-0.01(-2.55%)
Nov 27, 2023
0.4870
0.4896
0.4501
0.4620
467,339
-0.01(-1.70%)
Nov 24, 2023
0.4342
0.4700
0.4210
0.4700
499,442
+0.03(+8.02%)
Nov 22, 2023
0.4000
0.4450
0.3883
0.4351
626,582
+0.04(+9.46%)
Nov 21, 2023
0.4100
0.4245
0.3800
0.3975
466,253
-0.03(-6.36%)
Nov 20, 2023
0.4400
0.4495
0.4100
0.4245
312,126
-0.01(-1.26%)
Nov 17, 2023
0.4300
0.4520
0.4160
0.4299
508,898
+0.01(+3.34%)
Nov 16, 2023
0.4200
0.4500
0.4075
0.4160
702,869
+0.02(+5.58%)
Nov 15, 2023
0.4150
0.4488
0.3805
0.3940
646,136
-0.02(-4.14%)
Nov 14, 2023
0.4000
0.4305
0.3900
0.4110
625,082
+0.03(+8.87%)
Nov 13, 2023
0.3078
0.3950
0.3078
0.3775
490,668
+0.06(+20.68%)
Nov 10, 2023
0.3100
0.3250
0.2810
0.3128
273,328
-0.01(-1.64%)
Nov 09, 2023
0.3440
0.3500
0.2900
0.3180
519,077
-0.02(-6.72%)
Nov 08, 2023
0.3517
0.3647
0.3320
0.3409
339,129
-0.02(-6.09%)
Nov 07, 2023
0.3800
0.4200
0.3405
0.3630
642,292
-0.03(-6.54%)
Nov 06, 2023
0.3400
0.3900
0.3100
0.3884
738,600
+0.04(+11.61%)
Nov 03, 2023
0.3500
0.3624
0.3250
0.3480
387,857
+0.01(+2.05%)
Nov 02, 2023
0.3500
0.3550
0.3255
0.3410
228,030
-0.01(-3.94%)
Nov 01, 2023
0.3400
0.3700
0.3400
0.3550
242,522
+0.00(+1.14%)
Oct 31, 2023
0.3339
0.3820
0.3320
0.3510
691,668
+0.01(+3.85%)
Oct 30, 2023
0.3289
0.3400
0.3100
0.3380
426,399
+0.01(+3.21%)
Oct 27, 2023
0.3189
0.3350
0.3101
0.3275
326,742
+0.00(+1.52%)
Oct 26, 2023
0.3409
0.3430
0.3011
0.3226
827,520
-0.01(-2.24%)
Oct 25, 2023
0.3500
0.3699
0.3200
0.3300
645,927
-0.00(-0.06%)
Oct 24, 2023
0.3000
0.3802
0.2901
0.3302
1,027,727
+0.01(+3.19%)
Oct 23, 2023
0.3469
0.3500
0.2412
0.3200
1,541,345
-0.04(-10.01%)
Oct 20, 2023
0.4055
0.4300
0.3140
0.3556
3,401,719
-0.18(-34.15%)
Oct 19, 2023
0.5112
0.5690
0.5000
0.5400
3,427,984
-0.01(-1.12%)
Oct 18, 2023
0.5600
0.5972
0.5100
0.5461
3,587,056
-0.06(-10.48%)
Oct 17, 2023
0.4848
0.6500
0.4800
0.6100
10,538,804
+0.05(+9.22%)
Oct 16, 2023
0.6100
0.9000
0.4200
0.5585
75,503,696
+0.08(+16.35%)
Oct 13, 2023
0.3414
0.6100
0.3340
0.4800
11,563,772
+0.15(+45.41%)
Oct 12, 2023
0.2300
0.4567
0.2001
0.3301
7,173,097
+0.10(+44.78%)
Oct 11, 2023
0.2020
0.2448
0.1900
0.2280
319,106
+0.03(+12.87%)
Oct 10, 2023
0.2400
0.2678
0.1910
0.2020
1,784,068
+0.02(+8.95%)
Oct 09, 2023
0.1943
0.1998
0.1807
0.1854
103,774
+0.00(+1.87%)
Oct 06, 2023
0.2168
0.2289
0.1801
0.1820
495,233
-0.04(-17.46%)
Oct 05, 2023
0.2800
0.2800
0.2201
0.2205
181,901
-0.01(-3.71%)
Oct 04, 2023
0.2449
0.2550
0.2270
0.2290
60,187
-0.02(-6.49%)
Oct 03, 2023
0.2430
0.2483
0.2305
0.2449
45,440
-0.01(-2.43%)
Oct 02, 2023
0.2376
0.3000
0.2311
0.2510
45,480
+0.00(+0.32%)
Sep 29, 2023
0.2401
0.2660
0.2304
0.2502
80,598
+0.01(+2.33%)
Sep 28, 2023
0.2624
0.2624
0.2400
0.2445
50,002
-0.02(-6.68%)
Sep 27, 2023
0.2836
0.2915
0.2601
0.2620
42,485
+0.00(+0.77%)
Sep 26, 2023
0.2876
0.3000
0.2470
0.2600
69,096
-0.03(-9.60%)
Sep 25, 2023
0.2600
0.2876
0.2800
0.2876
21,801
+0.01(+2.71%)
Sep 22, 2023
0.2840
0.2840
0.2600
0.2800
45,288
+0.02(+5.66%)
Sep 21, 2023
0.3100
0.3100
0.2401
0.2650
306,382
-0.03(-11.67%)
Sep 20, 2023
0.3700
0.3700
0.3000
0.3000
39,868
-0.07(-19.09%)
Sep 19, 2023
0.3600
0.3798
0.3380
0.3708
7,647
+0.01(+2.26%)
Sep 18, 2023
0.3800
0.3800
0.3380
0.3626
44,250
-0.02(-5.82%)
Sep 15, 2023
0.3020
0.3850
0.2750
0.3850
169,739
+0.08(+25.37%)
Sep 14, 2023
0.3100
0.3100
0.2753
0.3071
102,197
+0.00(+0.36%)
Sep 13, 2023
0.2700
0.3246
0.2700
0.3060
7,794
+0.01(+2.24%)
Sep 12, 2023
0.3046
0.3300
0.2851
0.2993
53,896
+0.01(+3.17%)
Sep 11, 2023
0.2701
0.3200
0.2510
0.2901
98,723
+0.01(+3.64%)
Sep 08, 2023
0.2940
0.3400
0.2583
0.2799
132,535
-0.02(-6.70%)
Sep 07, 2023
0.3000
0.3255
0.2820
0.3000
54,664
-0.01(-1.64%)
Sep 06, 2023
0.3000
0.3499
0.3000
0.3050
41,351
-0.01(-2.34%)
Sep 05, 2023
0.3300
0.3350
0.3030
0.3123
54,171
-0.02(-6.78%)
Sep 01, 2023
0.3303
0.3496
0.3200
0.3350
149,100
+0.02(+6.69%)
Aug 31, 2023
0.3100
0.3500
0.3050
0.3140
119,750
-0.04(-10.29%)
Aug 30, 2023
0.3400
0.3500
0.3216
0.3500
48,663
+0.00(+0.29%)
Aug 29, 2023
0.3260
0.3500
0.3100
0.3490
21,312
+0.03(+9.06%)
Aug 28, 2023
0.3100
0.3205
0.3006
0.3200
40,541
+0.01(+3.23%)
Aug 25, 2023
0.3182
0.3182
0.3040
0.3100
51,238
-0.00(-0.83%)
Aug 24, 2023
0.3700
0.3700
0.3030
0.3126
226,415
-0.05(-13.17%)
Aug 23, 2023
0.3600
0.3799
0.3540
0.3600
30,763
+0.00(+0.00%)
Aug 22, 2023
0.3620
0.4000
0.3520
0.3600
51,224
+0.01(+2.56%)
Aug 21, 2023
0.3700
0.3750
0.3500
0.3510
32,434
-0.02(-6.40%)
Aug 18, 2023
0.3774
0.3930
0.3500
0.3750
46,962
-0.01(-3.62%)
Aug 17, 2023
0.3814
0.3892
0.3303
0.3891
197,430
-0.00(-0.08%)
Aug 16, 2023
0.3750
0.3895
0.3750
0.3894
41,075
+0.00(+0.49%)
Aug 15, 2023
0.3700
0.3973
0.3700
0.3875
35,017
-0.01(-2.20%)
Aug 14, 2023
0.4000
0.4000
0.3802
0.3962
4,717
-0.00(-0.95%)
Aug 11, 2023
0.3700
0.4170
0.3607
0.4000
44,388
+0.03(+7.82%)
Aug 10, 2023
0.3940
0.3950
0.3606
0.3710
52,697
-0.01(-3.64%)
Aug 09, 2023
0.3900
0.3948
0.3850
0.3850
18,658
-0.01(-1.28%)
Aug 08, 2023
0.4200
0.4201
0.3900
0.3900
60,005
-0.02(-4.88%)
Aug 07, 2023
0.4200
0.4220
0.3900
0.4100
38,162
+0.01(+2.50%)
Aug 04, 2023
0.3963
0.4168
0.3900
0.4000
20,983
-0.01(-3.08%)
Aug 03, 2023
0.4011
0.4498
0.4010
0.4127
37,623
-0.02(-3.57%)
Aug 02, 2023
0.4200
0.4300
0.3653
0.4280
160,812
-0.00(-0.47%)
Aug 01, 2023
0.4490
0.4490
0.4176
0.4300
3,149
-0.01(-2.27%)
Jul 31, 2023
0.4350
0.4499
0.4340
0.4400
15,598
+0.01(+1.15%)
Jul 28, 2023
0.4300
0.4590
0.4300
0.4350
21,721
-0.01(-1.25%)
Jul 27, 2023
0.4499
0.4590
0.4320
0.4405
18,673
-0.01(-2.09%)
Jul 26, 2023
0.4350
0.4589
0.4050
0.4499
159,653
+0.04(+9.73%)
Jul 25, 2023
0.3800
0.4200
0.3800
0.4100
55,461
+0.03(+7.05%)
Jul 24, 2023
0.3900
0.3880
0.3701
0.3830
67,895
+0.00(+0.87%)
Jul 21, 2023
0.4250
0.4250
0.3606
0.3797
376,394
-0.05(-10.95%)
Jul 20, 2023
0.4399
0.4600
0.4112
0.4264
77,750
-0.01(-3.31%)
Jul 19, 2023
0.4740
0.4800
0.4220
0.4410
100,397
-0.04(-8.12%)
Jul 18, 2023
0.4866
0.4868
0.4601
0.4800
30,043
+0.01(+2.13%)
Jul 17, 2023
0.4511
0.4870
0.4511
0.4700
25,348
+0.01(+1.51%)
Jul 14, 2023
0.4800
0.4899
0.4630
0.4630
8,906
-0.02(-4.99%)
Jul 13, 2023
0.4880
0.5047
0.4560
0.4873
69,664
-0.01(-2.44%)
Jul 12, 2023
0.5200
0.5200
0.4850
0.4995
8,316
-0.01(-1.30%)
Jul 11, 2023
0.4800
0.5200
0.4800
0.5061
32,913
+0.03(+5.44%)
Jul 10, 2023
0.4997
0.5048
0.4700
0.4800
19,741
-0.03(-5.46%)
Jul 07, 2023
0.5097
0.5100
0.4800
0.5077
13,613
+0.02(+4.90%)
Jul 06, 2023
0.5129
0.5199
0.4800
0.4840
21,310
-0.02(-3.20%)
Jul 05, 2023
0.5213
0.5249
0.4841
0.5000
146,255
-0.03(-5.64%)
Jul 03, 2023
0.5100
0.5300
0.4802
0.5299
70,886
+0.03(+6.51%)
Jun 30, 2023
0.4850
0.5299
0.4800
0.4975
410,313
-0.00(-0.50%)
Jun 29, 2023
0.5199
0.5299
0.4620
0.5000
176,371
-0.02(-2.91%)
Jun 28, 2023
0.5000
0.5400
0.5000
0.5150
74,754
+0.00(+0.49%)
Jun 27, 2023
0.5400
0.5448
0.5000
0.5125
32,059
-0.02(-2.97%)
Jun 26, 2023
0.5200
0.5500
0.4899
0.5282
57,778
+0.04(+8.80%)
Jun 23, 2023
0.5700
0.5798
0.4855
0.4855
108,966
-0.09(-16.28%)
Jun 22, 2023
0.5155
0.5800
0.5155
0.5799
25,116
+0.02(+4.43%)
Jun 21, 2023
0.5775
0.5775
0.4617
0.5553
221,709
+0.01(+0.96%)
Jun 20, 2023
0.5500
0.5888
0.5201
0.5500
66,946
+0.05(+9.61%)
Jun 16, 2023
0.5600
0.5800
0.5009
0.5018
294,554
-0.10(-16.37%)
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.