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
Evaxion Biotech A/S ADR
(NQ:
EVAX
)
3.830
UNCHANGED
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 (%)
Jan 31, 2024
5.370
5.500
3.682
3.930
665,713
-1.86(-32.12%)
Jan 30, 2024
6.340
6.390
5.602
5.790
146,756
-0.76(-11.60%)
Jan 29, 2024
7.010
7.380
6.360
6.550
151,382
-0.83(-11.25%)
Jan 26, 2024
8.410
9.410
7.180
7.380
527,546
-2.03(-21.57%)
Jan 25, 2024
10.65
10.69
8.760
9.410
2,035,114
-1.24(-11.64%)
Jan 24, 2024
9.330
13.61
8.350
10.65
32,775,498
+5.66(+113.43%)
Jan 23, 2024
5.550
5.570
4.150
4.990
1,213,307
+1.33(+36.29%)
Jan 22, 2024
6.080
6.100
3.360
3.661
211,738
+2.99(+446.45%)
Jan 19, 2024
0.7400
0.7400
0.6500
0.6700
112,430
-0.07(-9.34%)
Jan 18, 2024
0.7600
0.8367
0.7005
0.7390
94,013
-0.03(-3.56%)
Jan 17, 2024
0.7900
0.8763
0.7500
0.7663
84,715
-0.03(-3.61%)
Jan 16, 2024
0.8000
0.8400
0.7602
0.7950
164,163
-0.00(-0.50%)
Jan 12, 2024
0.7500
0.8289
0.7470
0.7990
33,040
+0.05(+6.68%)
Jan 11, 2024
0.7571
0.7900
0.7200
0.7490
26,062
-0.01(-0.66%)
Jan 10, 2024
0.7100
0.7700
0.7100
0.7540
74,386
+0.03(+4.58%)
Jan 09, 2024
0.6837
0.7800
0.6837
0.7210
68,007
-0.05(-6.01%)
Jan 08, 2024
0.8000
0.8000
0.7300
0.7671
45,151
+0.01(+1.07%)
Jan 05, 2024
0.7700
0.7700
0.7300
0.7590
18,814
-0.01(-1.43%)
Jan 04, 2024
0.7300
0.7700
0.7000
0.7700
45,264
+0.03(+4.22%)
Jan 03, 2024
0.7181
0.7600
0.7001
0.7388
19,191
+0.01(+1.21%)
Jan 02, 2024
0.8190
0.8190
0.6700
0.7300
43,505
+0.04(+6.46%)
Dec 29, 2023
0.6900
0.7100
0.6729
0.6857
53,836
-0.01(-2.07%)
Dec 28, 2023
0.6800
0.7150
0.6800
0.7002
29,475
+0.00(+0.03%)
Dec 27, 2023
0.6920
0.7000
0.6701
0.7000
40,291
-0.00(-0.68%)
Dec 26, 2023
0.7045
0.7200
0.7045
0.7048
32,996
-0.01(-0.73%)
Dec 22, 2023
0.6866
0.7100
0.6781
0.7100
97,530
+0.02(+3.08%)
Dec 21, 2023
0.6700
0.6920
0.6600
0.6888
42,599
+0.02(+3.58%)
Dec 20, 2023
0.6600
0.6800
0.6300
0.6650
74,446
+0.04(+6.91%)
Dec 19, 2023
0.6900
0.7000
0.6210
0.6220
143,092
-0.02(-2.96%)
Dec 18, 2023
0.6600
0.6900
0.6410
0.6410
29,089
-0.02(-2.88%)
Dec 15, 2023
0.6600
0.6849
0.6600
0.6600
33,205
-0.02(-3.58%)
Dec 14, 2023
0.6700
0.6999
0.6610
0.6845
39,825
+0.00(+0.66%)
Dec 13, 2023
0.6900
0.6971
0.6600
0.6800
25,188
+0.02(+3.03%)
Dec 12, 2023
0.6600
0.6871
0.6510
0.6600
28,260
-0.04(-5.58%)
Dec 11, 2023
0.6600
0.6999
0.6200
0.6990
71,157
+0.00(+0.62%)
Dec 08, 2023
0.6800
0.6947
0.6201
0.6947
41,768
+0.01(+0.83%)
Dec 07, 2023
0.6600
0.6890
0.6200
0.6890
43,783
+0.01(+1.32%)
Dec 06, 2023
0.6400
0.6800
0.6200
0.6800
102,313
+0.08(+13.33%)
Dec 05, 2023
0.7700
0.7700
0.5470
0.6000
764,128
-0.22(-26.82%)
Dec 04, 2023
0.8100
0.8240
0.7501
0.8199
46,587
-0.00(-0.01%)
Dec 01, 2023
0.8200
0.8200
0.7720
0.8200
43,518
+0.02(+2.63%)
Nov 30, 2023
0.8200
0.8905
0.7200
0.7990
289,240
+0.02(+2.44%)
Nov 29, 2023
0.7680
0.8200
0.7650
0.7800
34,158
-0.01(-1.53%)
Nov 28, 2023
0.8000
0.8575
0.7921
0.7921
267,335
-0.02(-2.21%)
Nov 27, 2023
0.8384
0.8500
0.7771
0.8100
18,138
-0.05(-5.80%)
Nov 24, 2023
0.7883
0.8599
0.7500
0.8599
16,680
+0.06(+7.49%)
Nov 22, 2023
0.7700
0.8000
0.7683
0.8000
9,499
-0.00(-0.46%)
Nov 21, 2023
0.8100
0.8491
0.7000
0.8037
110,976
+0.04(+4.84%)
Nov 20, 2023
0.8499
0.8499
0.7666
0.7666
61,786
+0.04(+5.01%)
Nov 17, 2023
0.7860
0.7860
0.7270
0.7300
12,888
-0.02(-2.67%)
Nov 16, 2023
0.7228
0.7799
0.7228
0.7500
101,594
+0.01(+0.67%)
Nov 15, 2023
0.7500
0.7600
0.7110
0.7450
124,342
+0.03(+4.36%)
Nov 14, 2023
0.6800
0.7798
0.6800
0.7139
45,194
+0.03(+3.64%)
Nov 13, 2023
0.7350
0.7350
0.6625
0.6888
99,432
-0.06(-8.16%)
Nov 10, 2023
0.7000
0.7500
0.6900
0.7500
59,885
+0.01(+1.90%)
Nov 09, 2023
1.000
1.030
0.7163
0.7360
207,599
-0.31(-29.90%)
Nov 08, 2023
1.160
1.160
1.030
1.050
87,833
-0.12(-10.26%)
Nov 07, 2023
1.200
1.200
1.120
1.170
51,051
+0.06(+5.41%)
Nov 06, 2023
1.200
1.200
1.100
1.110
133,341
-0.03(-2.63%)
Nov 03, 2023
1.090
1.170
1.050
1.140
97,603
+0.04(+3.64%)
Nov 02, 2023
1.060
1.140
1.000
1.100
59,651
+0.02(+1.85%)
Nov 01, 2023
1.190
1.190
1.030
1.080
123,027
-0.04(-3.57%)
Oct 31, 2023
0.9800
1.250
0.9500
1.120
1,197,891
+0.19(+19.79%)
Oct 30, 2023
0.8300
0.9500
0.8300
0.9350
90,292
+0.14(+16.88%)
Oct 27, 2023
0.8300
0.8300
0.7701
0.8000
84,384
-0.02(-2.44%)
Oct 26, 2023
0.7500
0.8200
0.6897
0.8200
215,890
+0.14(+20.57%)
Oct 25, 2023
0.7564
0.7564
0.6700
0.6801
15,506
-0.03(-4.21%)
Oct 24, 2023
0.7500
0.7843
0.6494
0.7100
24,067
-0.04(-5.33%)
Oct 23, 2023
0.7800
0.8019
0.7014
0.7500
38,905
-0.09(-10.94%)
Oct 20, 2023
0.8000
0.8500
0.7980
0.8421
7,574
+0.03(+4.32%)
Oct 19, 2023
0.8300
0.8599
0.8000
0.8072
37,307
-0.02(-2.68%)
Oct 18, 2023
0.8250
0.8600
0.8000
0.8294
12,060
-0.03(-3.56%)
Oct 17, 2023
0.8450
0.8600
0.7801
0.8600
29,358
+0.01(+0.58%)
Oct 16, 2023
0.8161
0.8550
0.8200
0.8550
9,934
+0.01(+0.71%)
Oct 13, 2023
0.8150
0.8500
0.8150
0.8490
22,960
+0.02(+2.97%)
Oct 12, 2023
0.8500
0.8600
0.8008
0.8245
53,378
-0.03(-4.02%)
Oct 11, 2023
0.8243
0.8690
0.8005
0.8590
23,803
+0.01(+1.04%)
Oct 10, 2023
0.8300
0.8700
0.8220
0.8502
23,572
+0.00(+0.34%)
Oct 09, 2023
0.8300
0.8700
0.8220
0.8473
36,711
-0.02(-1.76%)
Oct 06, 2023
0.8800
0.8800
0.8110
0.8625
62,138
-0.02(-1.99%)
Oct 05, 2023
0.8500
0.8800
0.8400
0.8800
29,532
+0.00(+0.00%)
Oct 04, 2023
0.8700
0.8800
0.8600
0.8800
56,676
+0.01(+1.27%)
Oct 03, 2023
0.8800
0.8800
0.8210
0.8690
33,539
+0.01(+1.16%)
Oct 02, 2023
0.8800
0.8800
0.8151
0.8590
63,929
+0.03(+3.12%)
Sep 29, 2023
0.8990
0.8990
0.8113
0.8330
111,402
-0.02(-2.00%)
Sep 28, 2023
0.9200
0.9200
0.8100
0.8500
36,586
+0.01(+1.31%)
Sep 27, 2023
0.8200
0.8800
0.7500
0.8390
70,321
+0.05(+6.20%)
Sep 26, 2023
0.7600
0.7900
0.6868
0.7900
166,640
+0.05(+6.99%)
Sep 25, 2023
0.7700
0.7599
0.6800
0.7384
53,287
-0.03(-3.73%)
Sep 22, 2023
0.8200
0.8364
0.7610
0.7670
225,736
+0.02(+2.27%)
Sep 21, 2023
0.7200
0.9098
0.6500
0.7500
1,162,811
+0.07(+10.29%)
Sep 20, 2023
0.5500
0.7200
0.5401
0.6800
1,631,631
+0.20(+41.67%)
Sep 19, 2023
0.6000
0.6699
0.4701
0.4800
463,542
-0.12(-19.75%)
Sep 18, 2023
0.7300
0.7898
0.5910
0.5981
415,438
-0.15(-20.48%)
Sep 15, 2023
0.7379
0.7655
0.6500
0.7521
93,841
+0.02(+3.01%)
Sep 14, 2023
0.7300
0.7560
0.7285
0.7301
13,108
-0.02(-2.65%)
Sep 13, 2023
0.7900
0.7992
0.7300
0.7500
36,978
-0.04(-4.68%)
Sep 12, 2023
0.8000
0.8010
0.7504
0.7868
76,202
+0.01(+0.72%)
Sep 11, 2023
0.7000
0.7812
0.6346
0.7812
401,123
+0.10(+14.63%)
Sep 08, 2023
0.7400
0.7400
0.6701
0.6815
52,349
-0.03(-4.15%)
Sep 07, 2023
0.7700
0.7900
0.7100
0.7110
76,163
-0.06(-8.22%)
Sep 06, 2023
0.8100
0.8100
0.7500
0.7747
47,813
-0.02(-3.13%)
Sep 05, 2023
0.9000
0.9000
0.7600
0.7997
113,035
-0.01(-1.41%)
Sep 01, 2023
0.8500
0.8600
0.8000
0.8111
32,655
-0.02(-2.29%)
Aug 31, 2023
0.8780
0.8900
0.8250
0.8301
21,531
-0.02(-2.34%)
Aug 30, 2023
0.8700
0.8900
0.8500
0.8500
34,808
-0.05(-5.25%)
Aug 29, 2023
0.9000
0.9000
0.7601
0.8971
145,657
+0.02(+1.93%)
Aug 28, 2023
0.9001
0.9200
0.8556
0.8801
50,239
-0.02(-2.22%)
Aug 25, 2023
0.9100
0.9522
0.9001
0.9001
13,619
-0.05(-4.84%)
Aug 24, 2023
0.9800
0.9800
0.9000
0.9459
33,477
-0.03(-3.48%)
Aug 23, 2023
0.9300
0.9800
0.9200
0.9800
19,670
+0.00(+0.00%)
Aug 22, 2023
0.9400
0.9800
0.9101
0.9800
34,832
+0.02(+1.55%)
Aug 21, 2023
0.9500
0.9650
0.8700
0.9650
49,288
+0.04(+4.89%)
Aug 18, 2023
0.9600
1.000
0.8501
0.9200
134,823
-0.08(-8.00%)
Aug 17, 2023
1.010
1.024
0.9500
1.000
34,992
-0.01(-0.99%)
Aug 16, 2023
1.010
1.040
1.010
1.010
50,015
-0.00(-0.33%)
Aug 15, 2023
1.030
1.040
1.010
1.013
9,263
-0.02(-1.62%)
Aug 14, 2023
1.070
1.070
1.000
1.030
12,740
-0.03(-2.83%)
Aug 11, 2023
1.060
1.069
1.006
1.060
23,350
+0.00(+0.23%)
Aug 10, 2023
1.030
1.060
1.030
1.058
13,197
+0.03(+2.68%)
Aug 09, 2023
1.050
1.070
0.9900
1.030
60,402
+0.05(+5.10%)
Aug 08, 2023
1.070
1.162
0.9350
0.9800
448,349
-0.02(-1.99%)
Aug 07, 2023
1.200
1.200
0.9308
0.9999
204,793
-0.19(-15.97%)
Aug 04, 2023
1.250
1.250
1.150
1.190
25,089
-0.04(-3.25%)
Aug 03, 2023
1.250
1.250
1.210
1.230
30,732
+0.00(+0.00%)
Aug 02, 2023
1.280
1.290
1.220
1.230
18,601
-0.03(-2.38%)
Aug 01, 2023
1.230
1.300
1.220
1.260
21,834
+0.02(+1.61%)
Jul 31, 2023
1.240
1.382
1.220
1.240
87,608
-0.03(-2.36%)
Jul 28, 2023
1.210
1.270
1.210
1.270
6,794
+0.04(+3.25%)
Jul 27, 2023
1.220
1.270
1.190
1.230
24,968
-0.01(-0.81%)
Jul 26, 2023
1.250
1.290
1.220
1.240
35,997
-0.01(-0.80%)
Jul 25, 2023
1.250
1.290
1.210
1.250
18,305
-0.01(-0.79%)
Jul 24, 2023
1.220
1.260
1.192
1.260
57,898
+0.02(+1.61%)
Jul 21, 2023
1.240
1.250
1.220
1.240
6,812
+0.01(+0.81%)
Jul 20, 2023
1.240
1.240
1.200
1.230
14,335
-0.02(-1.60%)
Jul 19, 2023
1.260
1.280
1.230
1.250
32,865
-0.02(-1.57%)
Jul 18, 2023
1.280
1.280
1.210
1.270
22,901
+0.01(+0.79%)
Jul 17, 2023
1.300
1.310
1.240
1.260
33,854
+0.00(+0.00%)
Jul 14, 2023
1.300
1.320
1.249
1.260
19,208
-0.07(-5.26%)
Jul 13, 2023
1.310
1.350
1.280
1.330
59,418
+0.03(+2.31%)
Jul 12, 2023
1.350
1.354
1.290
1.300
29,431
+0.00(+0.00%)
Jul 11, 2023
1.310
1.320
1.270
1.300
21,942
-0.01(-0.76%)
Jul 10, 2023
1.240
1.350
1.230
1.310
35,737
+0.02(+1.55%)
Jul 07, 2023
1.220
1.320
1.220
1.290
9,288
+0.07(+5.74%)
Jul 06, 2023
1.300
1.330
1.210
1.220
77,816
-0.09(-6.87%)
Jul 05, 2023
1.300
1.330
1.273
1.310
32,940
+0.01(+0.77%)
Jul 03, 2023
1.250
1.310
1.240
1.300
15,488
-0.01(-0.76%)
Jun 30, 2023
1.250
1.330
1.220
1.310
24,436
+0.06(+4.80%)
Jun 29, 2023
1.250
1.250
1.217
1.250
54,873
-0.01(-0.79%)
Jun 28, 2023
1.190
1.270
1.180
1.260
32,532
+0.01(+0.80%)
Jun 27, 2023
1.210
1.270
1.180
1.250
48,452
+0.04(+3.31%)
Jun 26, 2023
1.240
1.240
1.170
1.210
59,492
-0.02(-1.63%)
Jun 23, 2023
1.190
1.260
1.180
1.230
57,364
-0.01(-0.81%)
Jun 22, 2023
1.250
1.260
1.180
1.240
42,687
-0.04(-3.13%)
Jun 21, 2023
1.290
1.320
1.230
1.280
41,119
+0.01(+0.79%)
Jun 20, 2023
1.340
1.345
1.250
1.270
58,496
-0.04(-3.05%)
Jun 16, 2023
1.300
1.340
1.300
1.310
64,598
+0.02(+1.55%)
Jun 15, 2023
1.330
1.350
1.280
1.290
90,892
-0.01(-0.77%)
Jun 14, 2023
1.360
1.360
1.240
1.300
91,585
-0.03(-2.62%)
Jun 13, 2023
1.320
1.350
1.300
1.335
110,560
+0.02(+1.52%)
Jun 12, 2023
1.300
1.330
1.290
1.315
88,181
+0.01(+1.15%)
Jun 09, 2023
1.390
1.390
1.260
1.300
153,312
-0.08(-5.80%)
Jun 08, 2023
1.350
1.420
1.320
1.380
139,039
+0.00(+0.00%)
Jun 07, 2023
1.420
1.420
1.360
1.380
126,922
-0.03(-2.13%)
Jun 06, 2023
1.450
1.580
1.365
1.410
435,339
-0.12(-7.84%)
Jun 05, 2023
1.820
1.850
1.400
1.530
9,648,712
+0.05(+3.38%)
Jun 02, 2023
1.560
1.560
1.460
1.480
11,850
-0.01(-0.67%)
Jun 01, 2023
1.520
1.540
1.420
1.490
24,056
-0.03(-1.97%)
May 31, 2023
1.490
1.630
1.400
1.520
69,574
-0.04(-2.56%)
May 30, 2023
1.600
1.629
1.500
1.560
36,298
+0.01(+0.65%)
May 26, 2023
1.520
1.610
1.490
1.550
94,728
-0.06(-3.73%)
May 25, 2023
1.560
1.610
1.523
1.610
170,257
+0.04(+2.55%)
May 24, 2023
1.650
1.680
1.510
1.570
38,111
-0.11(-6.55%)
May 23, 2023
1.710
1.710
1.640
1.680
25,296
-0.02(-1.18%)
May 22, 2023
1.780
1.780
1.690
1.700
34,949
-0.04(-2.30%)
May 19, 2023
1.710
1.780
1.700
1.740
55,564
+0.02(+1.16%)
May 18, 2023
1.630
1.730
1.590
1.720
75,414
+0.07(+4.24%)
May 17, 2023
1.650
1.660
1.627
1.650
8,321
+0.03(+1.85%)
May 16, 2023
1.560
1.680
1.550
1.620
41,600
+0.05(+3.18%)
May 15, 2023
1.570
1.600
1.501
1.570
22,843
-0.01(-0.63%)
May 12, 2023
1.600
1.649
1.500
1.580
25,225
+0.02(+1.28%)
May 11, 2023
1.690
1.720
1.550
1.560
59,081
-0.12(-7.14%)
May 10, 2023
1.530
1.710
1.520
1.680
277,063
+0.18(+12.00%)
May 09, 2023
1.420
1.500
1.400
1.500
54,386
+0.02(+1.35%)
May 08, 2023
1.360
1.480
1.347
1.480
57,983
+0.16(+12.12%)
May 05, 2023
1.310
1.390
1.250
1.320
26,049
+0.01(+0.76%)
May 04, 2023
1.280
1.330
1.280
1.310
25,794
+0.03(+2.34%)
May 03, 2023
1.300
1.350
1.250
1.280
46,413
-0.01(-0.78%)
May 02, 2023
1.290
1.300
1.260
1.290
15,695
+0.02(+1.57%)
May 01, 2023
1.240
1.390
1.240
1.270
49,975
+0.01(+0.79%)
Apr 28, 2023
1.290
1.310
1.220
1.260
39,136
-0.02(-1.56%)
Apr 27, 2023
1.270
1.340
1.270
1.280
26,371
+0.00(+0.00%)
Apr 26, 2023
1.280
1.360
1.260
1.280
52,529
-0.03(-2.29%)
Apr 25, 2023
1.400
1.400
1.310
1.310
17,370
-0.09(-6.43%)
Apr 24, 2023
1.490
1.530
1.360
1.400
61,373
-0.08(-5.41%)
Apr 21, 2023
1.390
1.490
1.370
1.480
45,256
+0.13(+9.63%)
Apr 20, 2023
1.370
1.650
1.310
1.350
64,256
-0.10(-6.90%)
Apr 19, 2023
1.560
1.560
1.360
1.450
84,698
-0.10(-6.45%)
Apr 18, 2023
1.640
1.800
1.420
1.550
372,513
-0.19(-10.92%)
Apr 17, 2023
1.560
1.840
1.400
1.740
474,736
+0.18(+11.54%)
Apr 14, 2023
1.250
1.560
1.179
1.560
443,201
+0.35(+28.93%)
Apr 13, 2023
1.140
1.450
1.090
1.210
364,427
+0.09(+8.04%)
Apr 12, 2023
1.140
1.170
1.100
1.120
49,224
-0.05(-4.27%)
Apr 11, 2023
1.190
1.191
1.120
1.170
65,093
-0.01(-0.85%)
Apr 10, 2023
1.150
1.190
1.120
1.180
28,979
+0.03(+2.61%)
Apr 06, 2023
1.170
1.200
1.120
1.150
20,275
-0.02(-1.71%)
Apr 05, 2023
1.200
1.220
1.150
1.170
36,399
-0.01(-0.85%)
Apr 04, 2023
1.150
1.180
1.140
1.180
22,295
+0.04(+3.51%)
Apr 03, 2023
1.180
1.180
1.110
1.140
18,978
+0.01(+0.88%)
Mar 31, 2023
1.110
1.160
1.060
1.130
61,417
+0.05(+5.12%)
Mar 30, 2023
1.050
1.100
1.030
1.075
26,867
+0.02(+2.38%)
Mar 29, 2023
1.050
1.050
1.020
1.050
38,063
-0.01(-0.93%)
Mar 28, 2023
1.190
1.240
0.9200
1.060
184,110
-0.15(-12.40%)
Mar 27, 2023
1.250
1.250
1.130
1.210
52,081
-0.03(-2.42%)
Mar 24, 2023
1.130
1.240
1.130
1.240
34,690
+0.08(+6.90%)
Mar 23, 2023
1.340
1.370
1.040
1.160
324,890
-0.11(-8.66%)
Mar 22, 2023
1.000
1.270
0.9901
1.270
143,511
+0.23(+22.12%)
Mar 21, 2023
1.000
1.050
0.9702
1.040
45,000
+0.01(+0.97%)
Mar 20, 2023
1.060
1.060
0.9700
1.030
64,134
+0.00(+0.00%)
Mar 17, 2023
1.090
1.090
0.9900
1.030
67,624
-0.01(-0.96%)
Mar 16, 2023
1.100
1.100
1.020
1.040
77,231
-0.04(-3.70%)
Mar 15, 2023
1.100
1.120
1.020
1.080
68,304
-0.02(-1.82%)
Mar 14, 2023
1.110
1.160
1.060
1.100
74,183
+0.02(+1.85%)
Mar 13, 2023
1.060
1.140
1.053
1.080
75,958
+0.03(+2.86%)
Mar 10, 2023
1.130
1.180
1.050
1.050
134,287
-0.12(-10.26%)
Mar 09, 2023
1.120
1.190
1.090
1.170
68,195
+0.05(+4.46%)
Mar 08, 2023
1.180
1.180
1.050
1.120
253,067
-0.06(-5.08%)
Mar 07, 2023
1.220
1.300
1.170
1.180
122,961
-0.04(-3.28%)
Mar 06, 2023
1.320
1.350
1.180
1.220
179,210
-0.09(-6.87%)
Mar 03, 2023
1.390
1.459
1.300
1.310
293,664
-0.12(-8.71%)
Mar 02, 2023
1.410
1.450
1.360
1.435
129,260
-0.03(-2.05%)
Mar 01, 2023
1.530
1.550
1.450
1.465
74,883
-0.07(-4.87%)
Feb 28, 2023
1.490
1.580
1.490
1.540
28,333
+0.02(+1.32%)
Feb 27, 2023
1.520
1.560
1.480
1.520
60,730
-0.01(-0.65%)
Feb 24, 2023
1.570
1.570
1.510
1.530
48,220
-0.04(-2.55%)
Feb 23, 2023
1.530
1.610
1.530
1.570
74,716
+0.02(+1.29%)
Feb 22, 2023
1.530
1.590
1.500
1.550
73,638
+0.03(+1.97%)
Feb 21, 2023
1.570
1.600
1.480
1.520
103,164
-0.05(-3.10%)
Feb 17, 2023
1.540
1.570
1.530
1.569
62,437
+0.02(+1.20%)
Feb 16, 2023
1.580
1.580
1.530
1.550
43,919
-0.02(-1.27%)
Feb 15, 2023
1.530
1.580
1.510
1.570
76,756
+0.02(+1.29%)
Feb 14, 2023
1.580
1.580
1.505
1.550
112,087
-0.01(-0.64%)
Feb 13, 2023
1.660
1.690
1.560
1.560
158,384
-0.13(-7.69%)
Feb 10, 2023
1.660
1.720
1.540
1.690
462,688
+0.00(+0.00%)
Feb 09, 2023
1.750
1.850
1.670
1.690
727,119
-0.07(-3.98%)
Feb 08, 2023
2.110
2.110
1.680
1.760
15,644,875
-0.02(-1.12%)
Feb 07, 2023
1.820
1.820
1.760
1.780
56,374
-0.02(-1.11%)
Feb 06, 2023
1.730
1.839
1.690
1.800
360,923
+0.06(+3.45%)
Feb 03, 2023
1.740
1.759
1.700
1.740
83,428
+0.01(+0.58%)
Feb 02, 2023
1.630
1.750
1.630
1.730
156,975
+0.08(+4.85%)
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.