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
Aclarion, Inc. - Common Stock
(NQ:
ACON
)
0.3000
-0.0110 (-3.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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
0.3056
0.3098
0.2950
0.3000
938,728
-0.01(-3.54%)
May 30, 2024
0.3100
0.3238
0.2962
0.3110
543,313
+0.01(+2.64%)
May 29, 2024
0.3151
0.3350
0.3000
0.3030
577,689
-0.02(-6.71%)
May 28, 2024
0.3100
0.3450
0.3001
0.3248
706,388
+0.01(+3.94%)
May 24, 2024
0.3200
0.3299
0.3110
0.3125
283,462
-0.01(-3.55%)
May 23, 2024
0.3357
0.3434
0.3108
0.3240
379,636
-0.01(-2.99%)
May 22, 2024
0.3077
0.3494
0.3050
0.3340
987,765
+0.02(+7.74%)
May 21, 2024
0.3213
0.3213
0.3000
0.3100
218,614
-0.01(-4.59%)
May 20, 2024
0.3128
0.3260
0.3128
0.3249
356,875
+0.00(+0.12%)
May 17, 2024
0.3247
0.3499
0.3100
0.3245
678,009
-0.00(-1.07%)
May 16, 2024
0.2800
0.3550
0.2777
0.3280
1,372,431
+0.05(+17.99%)
May 15, 2024
0.2706
0.2847
0.2706
0.2780
460,172
-0.01(-3.14%)
May 14, 2024
0.2805
0.2895
0.2750
0.2870
232,373
+0.00(+0.95%)
May 13, 2024
0.2800
0.2870
0.2766
0.2843
197,266
+0.01(+2.78%)
May 10, 2024
0.3035
0.3050
0.2706
0.2766
390,309
-0.02(-7.74%)
May 09, 2024
0.3000
0.3048
0.2901
0.2998
119,456
-0.01(-1.64%)
May 08, 2024
0.2890
0.3136
0.2862
0.3048
682,534
+0.02(+6.91%)
May 07, 2024
0.2835
0.2993
0.2800
0.2851
270,076
-0.00(-0.11%)
May 06, 2024
0.2900
0.2987
0.2810
0.2854
258,685
-0.01(-2.29%)
May 03, 2024
0.3000
0.3000
0.2845
0.2921
340,906
+0.01(+3.29%)
May 02, 2024
0.2934
0.3000
0.2810
0.2828
437,225
-0.01(-3.61%)
May 01, 2024
0.2955
0.3098
0.2800
0.2934
754,486
-0.01(-2.23%)
Apr 30, 2024
0.3001
0.3178
0.2950
0.3001
586,652
+0.00(+0.70%)
Apr 29, 2024
0.3301
0.3600
0.2835
0.2980
2,869,740
-0.04(-11.57%)
Apr 26, 2024
0.3252
0.3635
0.3200
0.3370
3,669,162
-0.06(-14.18%)
Apr 25, 2024
0.2900
0.6900
0.2900
0.3927
115,483,424
+0.10(+36.35%)
Apr 24, 2024
0.2700
0.2894
0.2706
0.2880
50,950
+0.01(+2.20%)
Apr 23, 2024
0.2920
0.2920
0.2750
0.2818
46,086
+0.01(+2.47%)
Apr 22, 2024
0.2916
0.3000
0.2706
0.2750
144,264
-0.02(-8.18%)
Apr 19, 2024
0.2960
0.3000
0.2910
0.2995
23,130
+0.00(+0.88%)
Apr 18, 2024
0.2870
0.2975
0.2810
0.2969
48,044
+0.00(+0.00%)
Apr 17, 2024
0.2875
0.2977
0.2800
0.2969
138,734
+0.01(+2.41%)
Apr 16, 2024
0.3000
0.3000
0.2821
0.2899
127,766
-0.02(-5.29%)
Apr 15, 2024
0.3193
0.3193
0.3000
0.3061
190,451
-0.00(-1.58%)
Apr 12, 2024
0.3103
0.3220
0.3103
0.3110
181,595
+0.00(+0.29%)
Apr 11, 2024
0.3071
0.3225
0.3000
0.3101
204,174
+0.00(+1.01%)
Apr 10, 2024
0.3080
0.3170
0.3004
0.3070
153,238
+0.00(+0.00%)
Apr 09, 2024
0.3280
0.3287
0.3010
0.3070
218,737
-0.01(-1.82%)
Apr 08, 2024
0.3300
0.3300
0.3121
0.3127
257,416
-0.01(-3.37%)
Apr 05, 2024
0.3290
0.3467
0.3100
0.3236
282,440
+0.00(+1.12%)
Apr 04, 2024
0.3200
0.3333
0.3112
0.3200
261,008
-0.00(-0.90%)
Apr 03, 2024
0.3250
0.3389
0.3200
0.3229
164,768
-0.01(-3.61%)
Apr 02, 2024
0.3500
0.3500
0.3200
0.3350
546,786
-0.07(-18.29%)
Apr 01, 2024
0.3350
0.4240
0.3167
0.4100
3,396,816
+0.08(+24.43%)
Mar 28, 2024
0.3300
0.3490
0.3150
0.3295
339,392
+0.00(+1.23%)
Mar 27, 2024
0.3266
0.3340
0.3100
0.3255
271,481
+0.00(+0.34%)
Mar 26, 2024
0.3331
0.3490
0.3210
0.3244
238,291
-0.02(-5.01%)
Mar 25, 2024
0.3500
0.3602
0.3357
0.3415
272,235
-0.01(-2.96%)
Mar 22, 2024
0.3575
0.3690
0.3380
0.3519
567,009
-0.01(-2.47%)
Mar 21, 2024
0.3722
0.3750
0.3570
0.3608
272,192
-0.01(-1.39%)
Mar 20, 2024
0.3481
0.3710
0.3317
0.3659
492,642
+0.00(+1.36%)
Mar 19, 2024
0.3400
0.3700
0.3200
0.3610
830,155
+0.02(+5.22%)
Mar 18, 2024
0.3785
0.3999
0.3400
0.3431
2,367,684
-0.06(-14.22%)
Mar 15, 2024
0.3553
0.4600
0.3360
0.4000
12,629,099
+0.05(+14.38%)
Mar 14, 2024
0.3482
0.3590
0.3407
0.3497
382,507
-0.01(-2.59%)
Mar 13, 2024
0.3490
0.3750
0.3400
0.3590
557,206
+0.02(+4.57%)
Mar 12, 2024
0.3600
0.3698
0.3350
0.3433
408,127
-0.03(-6.96%)
Mar 11, 2024
0.3400
0.3800
0.3385
0.3690
610,859
+0.03(+9.01%)
Mar 08, 2024
0.3400
0.3500
0.3318
0.3385
318,576
+0.00(+0.53%)
Mar 07, 2024
0.3700
0.3720
0.3276
0.3367
609,764
-0.02(-6.73%)
Mar 06, 2024
0.3600
0.3699
0.3501
0.3610
464,108
-0.01(-3.73%)
Mar 05, 2024
0.4131
0.4200
0.3322
0.3750
1,535,858
-0.06(-13.83%)
Mar 04, 2024
0.4137
0.4900
0.4006
0.4352
2,575,236
+0.04(+10.18%)
Mar 01, 2024
0.3900
0.4100
0.3700
0.3950
801,070
-0.00(-0.83%)
Feb 29, 2024
0.3756
0.4371
0.3756
0.3983
2,083,454
+0.03(+8.71%)
Feb 28, 2024
0.3681
0.3875
0.3407
0.3664
1,320,870
+0.01(+4.09%)
Feb 27, 2024
0.3500
0.3699
0.3150
0.3520
2,345,818
-0.00(-1.32%)
Feb 26, 2024
0.3219
0.3600
0.2668
0.3567
11,371,215
-0.55(-60.59%)
Feb 23, 2024
1.200
1.220
0.8700
0.9050
620,833
-0.31(-25.82%)
Feb 22, 2024
1.560
1.610
1.150
1.220
511,048
-0.33(-21.29%)
Feb 21, 2024
1.680
1.730
1.500
1.550
95,877
-0.12(-7.19%)
Feb 20, 2024
1.720
1.770
1.670
1.670
35,385
-0.06(-3.47%)
Feb 16, 2024
1.710
1.810
1.700
1.730
63,189
-0.02(-1.14%)
Feb 15, 2024
1.840
1.840
1.700
1.750
58,419
-0.05(-2.78%)
Feb 14, 2024
1.820
1.870
1.760
1.800
57,933
-0.05(-2.70%)
Feb 13, 2024
1.940
1.975
1.800
1.850
89,378
-0.05(-2.63%)
Feb 12, 2024
1.850
1.980
1.830
1.900
82,020
+0.05(+2.70%)
Feb 09, 2024
1.980
1.980
1.810
1.850
98,923
-0.07(-3.65%)
Feb 08, 2024
2.000
2.020
1.840
1.920
100,158
+0.01(+0.52%)
Feb 07, 2024
1.930
2.020
1.800
1.910
210,519
-0.11(-5.45%)
Feb 06, 2024
2.250
2.300
1.920
2.020
305,315
-0.28(-12.17%)
Feb 05, 2024
2.290
2.350
2.200
2.300
349,390
-0.08(-3.36%)
Feb 02, 2024
2.310
2.500
2.251
2.380
216,228
-0.06(-2.46%)
Feb 01, 2024
2.370
2.480
2.360
2.440
121,821
+0.04(+1.67%)
Jan 31, 2024
2.650
2.650
2.260
2.400
259,045
-0.03(-1.23%)
Jan 30, 2024
2.320
3.200
2.270
2.430
1,754,030
-0.07(-2.80%)
Jan 29, 2024
2.490
2.770
2.210
2.500
1,409,469
-0.34(-11.97%)
Jan 26, 2024
3.150
3.850
2.690
2.840
33,697,768
+0.97(+52.28%)
Jan 25, 2024
2.100
2.200
1.830
1.865
84,472
-0.28(-12.85%)
Jan 24, 2024
2.160
2.369
2.111
2.140
53,338
-0.01(-0.47%)
Jan 23, 2024
2.270
2.440
2.130
2.150
133,377
-0.46(-17.62%)
Jan 22, 2024
2.750
2.910
2.600
2.610
100,584
-0.20(-7.12%)
Jan 19, 2024
3.070
3.250
2.800
2.810
126,210
-0.30(-9.65%)
Jan 18, 2024
3.230
3.410
3.110
3.110
208,851
-0.23(-6.89%)
Jan 17, 2024
3.170
3.580
3.030
3.340
173,647
+0.18(+5.70%)
Jan 16, 2024
3.180
3.690
3.050
3.160
240,040
+0.02(+0.64%)
Jan 12, 2024
3.330
3.500
3.010
3.140
529,016
-0.36(-10.29%)
Jan 11, 2024
3.540
3.789
3.400
3.500
173,877
-0.19(-5.15%)
Jan 10, 2024
3.240
3.950
3.210
3.690
645,066
+0.20(+5.73%)
Jan 09, 2024
3.650
3.740
3.150
3.490
950,471
-0.11(-3.06%)
Jan 08, 2024
6.570
6.710
3.220
3.600
25,822,706
+0.54(+17.65%)
Jan 05, 2024
2.840
4.340
2.750
3.060
3,957,688
-0.03(-0.97%)
Jan 04, 2024
4.470
4.890
2.760
3.090
1,548,802
+2.88(+1378.47%)
Jan 03, 2024
0.2034
0.2274
0.1882
0.2090
7,914,618
+0.00(+0.77%)
Jan 02, 2024
0.2000
0.2251
0.2000
0.2074
873,098
+0.01(+3.70%)
Dec 29, 2023
0.2200
0.2200
0.1945
0.2000
778,853
-0.02(-9.13%)
Dec 28, 2023
0.2169
0.2270
0.1811
0.2201
1,470,509
-0.00(-0.95%)
Dec 27, 2023
0.2200
0.2290
0.2190
0.2222
544,139
+0.00(+0.50%)
Dec 26, 2023
0.2400
0.2570
0.2115
0.2211
998,173
-0.04(-14.83%)
Dec 22, 2023
0.2350
0.2700
0.2300
0.2596
1,091,713
-0.00(-1.67%)
Dec 21, 2023
0.2700
0.3070
0.2258
0.2640
3,176,517
-0.08(-24.36%)
Dec 20, 2023
0.4498
0.4624
0.3000
0.3490
51,986,328
+0.06(+20.34%)
Dec 19, 2023
0.2457
0.3141
0.2344
0.2900
7,694,047
+0.05(+21.09%)
Dec 18, 2023
0.2200
0.2400
0.2130
0.2395
75,804
+0.03(+13.67%)
Dec 15, 2023
0.2267
0.2450
0.2100
0.2107
76,554
-0.01(-4.23%)
Dec 14, 2023
0.2443
0.2479
0.2101
0.2200
37,147
-0.01(-6.10%)
Dec 13, 2023
0.2400
0.2400
0.2174
0.2343
52,511
+0.00(+2.09%)
Dec 12, 2023
0.2497
0.2497
0.2101
0.2295
156,140
-0.02(-7.83%)
Dec 11, 2023
0.2250
0.2500
0.2200
0.2490
178,643
+0.03(+13.18%)
Dec 08, 2023
0.2436
0.2436
0.2111
0.2200
28,627
-0.01(-4.35%)
Dec 07, 2023
0.2423
0.2455
0.2300
0.2300
60,372
-0.01(-6.12%)
Dec 06, 2023
0.2583
0.2630
0.2400
0.2450
110,197
-0.01(-2.00%)
Dec 05, 2023
0.2750
0.2750
0.2410
0.2500
59,122
-0.01(-4.62%)
Dec 04, 2023
0.2629
0.2750
0.2620
0.2621
17,260
-0.01(-2.93%)
Dec 01, 2023
0.2750
0.2750
0.2601
0.2700
40,869
+0.00(+0.00%)
Nov 30, 2023
0.2750
0.2800
0.2537
0.2700
69,771
+0.01(+3.05%)
Nov 29, 2023
0.2621
0.2950
0.2620
0.2620
48,718
-0.01(-2.96%)
Nov 28, 2023
0.2610
0.2826
0.2600
0.2700
52,339
+0.00(+0.00%)
Nov 27, 2023
0.3060
0.3060
0.2606
0.2700
113,745
+0.00(+0.00%)
Nov 24, 2023
0.2800
0.3100
0.2700
0.2700
16,109
+0.00(+0.00%)
Nov 22, 2023
0.2900
0.2900
0.2700
0.2700
31,682
-0.03(-9.24%)
Nov 21, 2023
0.2700
0.3300
0.2510
0.2975
406,190
+0.03(+11.84%)
Nov 20, 2023
0.3000
0.3000
0.2599
0.2660
131,390
-0.01(-3.27%)
Nov 17, 2023
0.3000
0.3255
0.2701
0.2750
590,392
-0.07(-21.43%)
Nov 16, 2023
0.3400
0.3500
0.3080
0.3500
3,526,693
+0.03(+11.08%)
Nov 15, 2023
0.3500
0.3500
0.3107
0.3151
9,929
-0.02(-7.30%)
Nov 14, 2023
0.3350
0.3399
0.3000
0.3399
6,710
+0.00(+1.46%)
Nov 13, 2023
0.3299
0.3550
0.3101
0.3350
41,747
-0.00(-1.44%)
Nov 10, 2023
0.3540
0.3540
0.2918
0.3399
4,302
-0.01(-2.89%)
Nov 09, 2023
0.3550
0.3550
0.3164
0.3500
4,055
+0.00(+0.00%)
Nov 08, 2023
0.3400
0.3500
0.3200
0.3500
28,707
+0.02(+7.69%)
Nov 07, 2023
0.3400
0.3450
0.3092
0.3250
5,618
-0.02(-4.41%)
Nov 06, 2023
0.3202
0.3504
0.3200
0.3400
42,079
+0.01(+2.32%)
Nov 03, 2023
0.3200
0.3388
0.3000
0.3323
31,998
+0.02(+7.89%)
Nov 02, 2023
0.3034
0.3299
0.2830
0.3080
19,380
-0.00(-1.25%)
Nov 01, 2023
0.3405
0.3405
0.3000
0.3119
99,662
-0.02(-6.90%)
Oct 31, 2023
0.3300
0.3501
0.3020
0.3350
143,452
+0.01(+1.79%)
Oct 30, 2023
0.3243
0.3469
0.3243
0.3291
36,643
+0.00(+1.23%)
Oct 27, 2023
0.3579
0.3817
0.3251
0.3251
71,488
-0.04(-11.90%)
Oct 26, 2023
0.4100
0.4241
0.3600
0.3690
227,110
-0.09(-19.78%)
Oct 25, 2023
0.3306
0.4900
0.3301
0.4600
1,380,801
+0.14(+42.86%)
Oct 24, 2023
0.3800
0.3772
0.3192
0.3220
249,699
-0.04(-10.56%)
Oct 23, 2023
0.5100
0.5390
0.3300
0.3600
1,868,671
-0.20(-36.28%)
Oct 20, 2023
0.5700
0.5979
0.5000
0.5650
46,340
-0.00(-0.69%)
Oct 19, 2023
0.5700
0.6000
0.5400
0.5689
20,334
+0.02(+3.59%)
Oct 18, 2023
0.5504
0.5650
0.5492
0.5492
20,961
-0.02(-3.94%)
Oct 17, 2023
0.5000
0.6188
0.5000
0.5717
115,089
+0.06(+12.54%)
Oct 16, 2023
0.5151
0.5390
0.4900
0.5080
18,046
-0.03(-4.96%)
Oct 13, 2023
0.5038
0.5374
0.4400
0.5345
17,513
+0.03(+6.24%)
Oct 12, 2023
0.3960
0.5180
0.3719
0.5031
100,867
+0.10(+25.77%)
Oct 11, 2023
0.3800
0.4000
0.3800
0.4000
37,442
+0.02(+4.44%)
Oct 10, 2023
0.4000
0.4200
0.3830
0.3830
53,727
-0.02(-4.32%)
Oct 09, 2023
0.4000
0.4210
0.4000
0.4003
7,389
+0.00(+0.07%)
Oct 06, 2023
0.4000
0.4300
0.4000
0.4000
5,928
-0.03(-6.32%)
Oct 05, 2023
0.4400
0.4870
0.4000
0.4270
48,969
-0.01(-2.73%)
Oct 04, 2023
0.4000
0.4606
0.4000
0.4390
33,029
+0.06(+15.59%)
Oct 03, 2023
0.4200
0.4889
0.3700
0.3798
41,227
-0.03(-7.32%)
Oct 02, 2023
0.3500
0.4500
0.3490
0.4098
99,187
+0.08(+25.90%)
Sep 29, 2023
0.3106
0.3400
0.3106
0.3255
3,525
-0.00(-0.03%)
Sep 28, 2023
0.3700
0.3700
0.3101
0.3256
42,279
-0.02(-4.54%)
Sep 27, 2023
0.3500
0.3689
0.2636
0.3411
257,692
-0.02(-5.20%)
Sep 26, 2023
0.3700
0.4199
0.3598
0.3598
26,258
+0.01(+2.74%)
Sep 25, 2023
0.4100
0.3748
0.3500
0.3502
60,179
-0.02(-5.35%)
Sep 22, 2023
0.4000
0.4120
0.3607
0.3700
27,904
-0.03(-7.52%)
Sep 21, 2023
0.4300
0.4460
0.4001
0.4001
30,327
-0.03(-6.95%)
Sep 20, 2023
0.4150
0.4590
0.4150
0.4300
25,771
-0.01(-1.40%)
Sep 19, 2023
0.4462
0.4500
0.4298
0.4361
185,145
-0.00(-0.86%)
Sep 18, 2023
0.5000
0.5000
0.4095
0.4399
249,203
-0.06(-12.02%)
Sep 15, 2023
0.4030
0.5000
0.4030
0.5000
200,264
+0.07(+16.28%)
Sep 14, 2023
0.4000
0.4561
0.4000
0.4300
16,585
+0.03(+7.47%)
Sep 13, 2023
0.4200
0.4586
0.4000
0.4001
17,028
-0.01(-2.41%)
Sep 12, 2023
0.3800
0.4191
0.3611
0.4100
55,256
-0.01(-2.38%)
Sep 11, 2023
0.4200
0.4300
0.4095
0.4200
29,119
-0.00(-0.02%)
Sep 08, 2023
0.4390
0.4500
0.4200
0.4201
13,700
-0.04(-8.59%)
Sep 07, 2023
0.4500
0.4700
0.4500
0.4596
6,223
-0.02(-4.23%)
Sep 06, 2023
0.4400
0.4800
0.4218
0.4799
25,486
+0.01(+3.20%)
Sep 05, 2023
0.5000
0.5000
0.4240
0.4650
22,350
-0.02(-3.63%)
Sep 01, 2023
0.4850
0.5000
0.4701
0.4825
17,366
-0.03(-5.39%)
Aug 31, 2023
0.4750
0.5100
0.4618
0.5100
9,454
+0.04(+8.40%)
Aug 30, 2023
0.4300
0.5099
0.4300
0.4705
26,120
+0.04(+10.50%)
Aug 29, 2023
0.4350
0.4350
0.4136
0.4258
7,666
-0.02(-5.38%)
Aug 28, 2023
0.4590
0.4590
0.4146
0.4500
17,121
+0.00(+0.02%)
Aug 25, 2023
0.4798
0.4799
0.4113
0.4499
4,104
-0.01(-2.20%)
Aug 24, 2023
0.4610
0.4610
0.4500
0.4600
13,942
+0.00(+0.07%)
Aug 23, 2023
0.5000
0.5000
0.4500
0.4597
12,151
-0.02(-4.23%)
Aug 22, 2023
0.4700
0.4800
0.4600
0.4800
15,353
+0.01(+2.13%)
Aug 21, 2023
0.4730
0.5000
0.4600
0.4700
14,742
+0.00(+0.86%)
Aug 18, 2023
0.4600
0.4830
0.4600
0.4660
6,068
-0.01(-1.71%)
Aug 17, 2023
0.5000
0.5100
0.4600
0.4741
16,445
-0.01(-1.86%)
Aug 16, 2023
0.4901
0.5200
0.4500
0.4831
90,889
-0.04(-7.98%)
Aug 15, 2023
0.5530
0.5530
0.4900
0.5250
11,965
-0.01(-0.94%)
Aug 14, 2023
0.5600
0.5600
0.4707
0.5300
48,226
-0.03(-5.34%)
Aug 11, 2023
0.5500
0.5700
0.5200
0.5599
35,002
+0.01(+1.80%)
Aug 10, 2023
0.5800
0.5843
0.5500
0.5500
26,376
-0.03(-5.97%)
Aug 09, 2023
0.5701
0.5849
0.5600
0.5849
7,503
-0.00(-0.02%)
Aug 08, 2023
0.5600
0.5880
0.5600
0.5850
29,560
+0.02(+4.46%)
Aug 07, 2023
0.5800
0.5998
0.5500
0.5600
43,488
-0.04(-6.65%)
Aug 04, 2023
0.6110
0.6198
0.5810
0.5999
37,760
-0.00(-0.02%)
Aug 03, 2023
0.6000
0.6300
0.5900
0.6000
23,934
-0.01(-1.62%)
Aug 02, 2023
0.6200
0.6400
0.5500
0.6099
74,643
+0.01(+1.14%)
Aug 01, 2023
0.7200
0.7190
0.5771
0.6030
86,525
+0.03(+5.79%)
Jul 31, 2023
0.5505
0.5800
0.5230
0.5700
40,258
-0.02(-2.56%)
Jul 28, 2023
0.5620
0.6000
0.5620
0.5850
20,250
+0.01(+2.61%)
Jul 27, 2023
0.5700
0.6000
0.5681
0.5701
69,314
-0.02(-3.39%)
Jul 26, 2023
0.5900
0.5950
0.5700
0.5901
27,610
+0.00(+0.00%)
Jul 25, 2023
0.6200
0.6200
0.5610
0.5901
85,267
-0.03(-4.81%)
Jul 24, 2023
0.6100
0.6500
0.5505
0.6199
108,358
-0.02(-2.38%)
Jul 21, 2023
0.6491
0.6491
0.6303
0.6350
20,303
-0.01(-2.16%)
Jul 20, 2023
0.6798
0.6799
0.6401
0.6490
13,504
-0.00(-0.09%)
Jul 19, 2023
0.6300
0.6999
0.6300
0.6496
71,254
-0.00(-0.05%)
Jul 18, 2023
0.6600
0.6797
0.6300
0.6499
45,693
-0.01(-1.53%)
Jul 17, 2023
0.6703
0.6999
0.6500
0.6600
32,846
+0.02(+3.06%)
Jul 14, 2023
0.6700
0.6999
0.6401
0.6404
24,745
-0.01(-1.48%)
Jul 13, 2023
0.6900
0.7098
0.6400
0.6500
44,234
-0.02(-2.99%)
Jul 12, 2023
0.6900
0.7164
0.6700
0.6700
62,703
-0.02(-3.32%)
Jul 11, 2023
0.7200
0.7800
0.6900
0.6930
64,502
-0.02(-2.39%)
Jul 10, 2023
0.7000
0.7400
0.7000
0.7100
12,386
+0.02(+2.90%)
Jul 07, 2023
0.7400
0.7500
0.6900
0.6900
31,842
-0.04(-5.48%)
Jul 06, 2023
0.7310
0.7499
0.7100
0.7300
27,759
+0.01(+2.03%)
Jul 05, 2023
0.7500
0.7500
0.7126
0.7155
72,491
+0.01(+1.23%)
Jul 03, 2023
0.7400
0.7400
0.6900
0.7068
14,370
+0.02(+2.43%)
Jun 30, 2023
0.7500
0.7500
0.6900
0.6900
53,253
+0.00(+0.00%)
Jun 29, 2023
0.6950
0.7750
0.6862
0.6900
66,085
+0.01(+0.74%)
Jun 28, 2023
0.7300
0.7799
0.6849
0.6849
79,790
-0.10(-12.19%)
Jun 27, 2023
0.8539
0.8575
0.7800
0.7800
86,410
-0.09(-10.34%)
Jun 26, 2023
0.9000
1.040
0.8700
0.8700
160,968
-0.06(-6.47%)
Jun 23, 2023
0.9635
0.9811
0.9000
0.9302
47,244
-0.06(-5.95%)
Jun 22, 2023
1.010
1.040
0.9400
0.9890
58,993
-0.02(-2.08%)
Jun 21, 2023
1.010
1.040
0.9701
1.010
86,477
-0.03(-2.88%)
Jun 20, 2023
1.080
1.130
1.000
1.040
221,754
+0.03(+2.97%)
Jun 16, 2023
1.270
1.270
1.010
1.010
262,437
-0.21(-17.21%)
Jun 15, 2023
1.280
1.300
1.180
1.220
76,275
-0.07(-5.43%)
Jun 14, 2023
1.290
1.350
1.202
1.290
200,746
+0.03(+2.38%)
Jun 13, 2023
1.350
1.350
1.250
1.260
154,588
-0.06(-4.55%)
Jun 12, 2023
1.200
1.370
1.190
1.320
447,025
+0.07(+5.60%)
Jun 09, 2023
1.190
1.340
1.160
1.250
1,177,320
-0.03(-2.34%)
Jun 08, 2023
1.430
1.600
1.150
1.280
30,516,212
+0.24(+23.08%)
Jun 07, 2023
1.020
1.077
1.000
1.040
49,744
-0.01(-0.95%)
Jun 06, 2023
1.020
1.120
1.020
1.050
114,958
+0.00(+0.00%)
Jun 05, 2023
1.070
1.070
1.010
1.050
68,874
+0.03(+2.94%)
Jun 02, 2023
0.9500
1.110
0.9500
1.020
275,580
-0.01(-0.97%)
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.