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
Athersys Inc
(NQ:
ATHX
)
0.1018
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 17, 2023
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 (%)
Oct 17, 2023
0.1018
0
+0.00(+3.77%)
Oct 16, 2023
0.1056
0.1098
0.0938
0.0981
16,003,444
-0.00(-4.57%)
Oct 13, 2023
0.1100
0.1300
0.1015
0.1028
11,056,466
-0.02(-13.61%)
Oct 12, 2023
0.1270
0.1444
0.1126
0.1190
10,963,693
-0.02(-14.70%)
Oct 11, 2023
0.1484
0.1650
0.1200
0.1395
58,967,728
+0.02(+16.25%)
Oct 10, 2023
0.1264
0.1800
0.1051
0.1200
21,330,402
-0.18(-60.00%)
Oct 09, 2023
0.3100
0.3290
0.2748
0.3000
621,777
-0.00(-0.73%)
Oct 06, 2023
0.3600
0.3797
0.2932
0.3022
1,306,924
-0.03(-8.01%)
Oct 05, 2023
0.4268
0.4400
0.2985
0.3285
1,013,042
-0.11(-25.34%)
Oct 04, 2023
0.4376
0.4599
0.3982
0.4400
266,513
+0.00(+0.55%)
Oct 03, 2023
0.4420
0.4499
0.3961
0.4376
370,222
+0.02(+3.94%)
Oct 02, 2023
0.4400
0.4399
0.4040
0.4210
429,853
-0.01(-2.57%)
Sep 29, 2023
0.4501
0.4501
0.3760
0.4321
840,191
+0.07(+20.70%)
Sep 28, 2023
0.3443
0.3619
0.3200
0.3580
184,520
+0.03(+9.35%)
Sep 27, 2023
0.3500
0.3589
0.3105
0.3274
268,075
-0.00(-1.39%)
Sep 26, 2023
0.3145
0.3550
0.2900
0.3320
575,660
+0.03(+10.12%)
Sep 25, 2023
0.3200
0.3099
0.3015
0.3015
85,953
+0.01(+3.61%)
Sep 22, 2023
0.2820
0.3100
0.2820
0.2910
223,886
+0.01(+3.19%)
Sep 21, 2023
0.3016
0.3310
0.2800
0.2820
236,892
-0.02(-7.02%)
Sep 20, 2023
0.3205
0.3396
0.3027
0.3033
153,315
-0.01(-2.51%)
Sep 19, 2023
0.3170
0.3344
0.3027
0.3111
384,840
-0.00(-0.29%)
Sep 18, 2023
0.3200
0.3499
0.3030
0.3120
766,874
+0.01(+4.00%)
Sep 15, 2023
0.4620
0.4758
0.3000
0.3000
643,018
-0.13(-30.23%)
Sep 14, 2023
0.4240
0.4440
0.4240
0.4300
98,376
+0.01(+1.42%)
Sep 13, 2023
0.4500
0.4500
0.4240
0.4240
91,632
-0.03(-7.02%)
Sep 12, 2023
0.4500
0.4560
0.4150
0.4560
108,736
+0.02(+4.80%)
Sep 11, 2023
0.4600
0.4900
0.4310
0.4351
241,372
-0.02(-3.74%)
Sep 08, 2023
0.4497
0.4520
0.4070
0.4520
185,050
+0.01(+1.80%)
Sep 07, 2023
0.4320
0.4600
0.4100
0.4440
142,389
+0.00(+0.54%)
Sep 06, 2023
0.4760
0.4775
0.4398
0.4416
277,859
-0.03(-7.23%)
Sep 05, 2023
0.5600
0.5600
0.4400
0.4760
427,223
+0.01(+1.28%)
Sep 01, 2023
0.4700
0.4800
0.4468
0.4700
281,689
-0.02(-3.63%)
Aug 31, 2023
0.4845
0.4879
0.4580
0.4877
212,138
+0.00(+0.66%)
Aug 30, 2023
0.4500
0.4899
0.4320
0.4845
176,070
+0.03(+7.67%)
Aug 29, 2023
0.4732
0.4900
0.4400
0.4500
276,827
-0.01(-2.17%)
Aug 28, 2023
0.4935
0.4959
0.4280
0.4600
309,825
+0.00(+0.22%)
Aug 25, 2023
0.4895
0.5287
0.4515
0.4590
906,000
-0.00(-0.43%)
Aug 24, 2023
0.4096
0.4900
0.3895
0.4610
497,196
+0.06(+15.25%)
Aug 23, 2023
0.3768
0.4276
0.3619
0.4000
291,402
+0.02(+4.99%)
Aug 22, 2023
0.3700
0.4096
0.3600
0.3810
516,959
+0.01(+2.97%)
Aug 21, 2023
0.3250
0.3897
0.3105
0.3700
1,241,343
+0.06(+19.35%)
Aug 18, 2023
0.2600
0.3299
0.2560
0.3100
3,239,168
-0.08(-20.27%)
Aug 17, 2023
0.4250
0.4250
0.3750
0.3888
669,105
-0.03(-7.43%)
Aug 16, 2023
0.4060
0.4300
0.4053
0.4200
315,454
+0.00(+0.60%)
Aug 15, 2023
0.4100
0.4310
0.4026
0.4175
437,937
-0.03(-7.22%)
Aug 14, 2023
0.4300
0.4500
0.4000
0.4500
444,716
+0.01(+1.79%)
Aug 11, 2023
0.5000
0.5000
0.4160
0.4421
453,620
-0.02(-4.92%)
Aug 10, 2023
0.5000
0.6099
0.4301
0.4650
3,196,374
+0.02(+5.66%)
Aug 09, 2023
0.4800
0.4800
0.3439
0.4401
833,191
+0.01(+3.31%)
Aug 08, 2023
0.5350
0.5400
0.3969
0.4260
955,418
-0.05(-10.79%)
Aug 07, 2023
0.6300
0.6410
0.4111
0.4775
1,357,654
-0.12(-20.42%)
Aug 04, 2023
0.6577
0.6577
0.5700
0.6000
296,835
-0.05(-7.32%)
Aug 03, 2023
0.6663
0.6920
0.6150
0.6474
232,149
-0.03(-4.09%)
Aug 02, 2023
0.6900
0.7050
0.6500
0.6750
91,116
-0.00(-0.72%)
Aug 01, 2023
0.7000
0.7000
0.6600
0.6799
68,823
-0.02(-2.87%)
Jul 31, 2023
0.6475
0.7177
0.6475
0.7000
98,156
+0.03(+4.95%)
Jul 28, 2023
0.6800
0.6989
0.6200
0.6670
247,250
-0.03(-4.26%)
Jul 27, 2023
0.7100
0.7191
0.6700
0.6967
124,391
-0.02(-3.12%)
Jul 26, 2023
0.7500
0.7500
0.6350
0.7191
459,050
-0.05(-6.73%)
Jul 25, 2023
0.8039
0.8299
0.7601
0.7710
146,027
-0.03(-4.10%)
Jul 24, 2023
0.8620
0.8620
0.8000
0.8040
99,565
-0.06(-6.62%)
Jul 21, 2023
0.8600
0.8982
0.8100
0.8610
371,287
+0.03(+3.73%)
Jul 20, 2023
0.8189
0.8400
0.7900
0.8300
111,246
+0.03(+3.63%)
Jul 19, 2023
0.8200
0.8200
0.7850
0.8009
121,450
-0.02(-1.97%)
Jul 18, 2023
0.8200
0.8244
0.7653
0.8170
67,355
+0.02(+2.84%)
Jul 17, 2023
0.7714
0.8000
0.7301
0.7944
102,660
+0.02(+2.11%)
Jul 14, 2023
0.8100
0.8398
0.7605
0.7780
128,870
-0.02(-2.75%)
Jul 13, 2023
0.8400
0.8400
0.7800
0.8000
147,332
-0.01(-0.68%)
Jul 12, 2023
0.8200
0.8519
0.7900
0.8055
86,175
-0.02(-2.93%)
Jul 11, 2023
0.8700
0.8715
0.8000
0.8298
59,023
-0.00(-0.46%)
Jul 10, 2023
0.8245
0.8816
0.8136
0.8336
46,818
-0.02(-1.93%)
Jul 07, 2023
0.8450
0.8800
0.8031
0.8500
89,489
-0.00(-0.27%)
Jul 06, 2023
0.9226
0.9226
0.8340
0.8523
46,009
-0.07(-7.31%)
Jul 05, 2023
0.9300
0.9300
0.8111
0.9195
92,701
+0.01(+0.60%)
Jul 03, 2023
0.9056
0.9166
0.8200
0.9140
54,276
+0.04(+5.06%)
Jun 30, 2023
0.8300
0.9100
0.8074
0.8700
76,713
+0.05(+6.10%)
Jun 29, 2023
0.7800
0.8400
0.7793
0.8200
53,734
+0.04(+5.13%)
Jun 28, 2023
0.8000
0.8000
0.7800
0.7800
64,782
+0.00(+0.00%)
Jun 27, 2023
0.7621
0.8270
0.7621
0.7800
45,893
-0.00(-0.27%)
Jun 26, 2023
0.7900
0.8421
0.7800
0.7821
110,983
-0.01(-1.00%)
Jun 23, 2023
0.8000
0.8246
0.7800
0.7900
63,079
-0.02(-2.30%)
Jun 22, 2023
0.8200
0.8519
0.7975
0.8086
55,705
-0.01(-1.57%)
Jun 21, 2023
0.9000
0.9044
0.8210
0.8215
93,131
-0.07(-7.89%)
Jun 20, 2023
0.9500
0.9597
0.8800
0.8919
95,683
-0.04(-4.10%)
Jun 16, 2023
0.9428
0.9719
0.8976
0.9300
216,739
+0.00(+0.00%)
Jun 15, 2023
0.9800
0.9900
0.9300
0.9300
79,458
+0.11(+13.04%)
May 08, 2023
0.7770
0.8227
0.7500
0.8227
57,735
+0.02(+2.84%)
May 05, 2023
0.7876
0.8184
0.7500
0.8000
109,759
-0.01(-1.48%)
May 04, 2023
0.8000
0.8120
0.7227
0.8120
67,323
+0.05(+5.88%)
May 03, 2023
0.7700
0.7999
0.7313
0.7669
99,573
-0.00(-0.40%)
May 02, 2023
0.7900
0.8200
0.7322
0.7700
167,760
-0.03(-3.39%)
May 01, 2023
0.8257
0.8780
0.7722
0.7970
61,091
-0.05(-6.37%)
Apr 28, 2023
0.8200
0.8799
0.7566
0.8512
113,276
+0.01(+1.33%)
Apr 27, 2023
0.7952
0.8441
0.7780
0.8400
96,835
+0.03(+3.70%)
Apr 26, 2023
0.8011
0.8100
0.7926
0.8100
56,186
+0.01(+1.25%)
Apr 25, 2023
0.8800
0.8800
0.7590
0.8000
123,124
-0.06(-7.18%)
Apr 24, 2023
0.8800
0.9074
0.8500
0.8619
109,403
-0.05(-5.02%)
Apr 21, 2023
0.9500
0.9500
0.8802
0.9075
57,942
-0.02(-2.42%)
Apr 20, 2023
1.040
1.079
0.9012
0.9300
229,330
-0.10(-9.71%)
Apr 19, 2023
0.9600
1.030
0.9600
1.030
178,896
+0.04(+3.72%)
Apr 18, 2023
0.9900
1.050
0.9300
0.9931
392,249
-0.13(-11.33%)
Apr 17, 2023
0.9600
1.120
0.9401
1.120
174,988
+0.18(+19.11%)
Apr 14, 2023
0.9100
1.000
0.9011
0.9403
69,194
+0.00(+0.03%)
Apr 13, 2023
0.8300
0.9837
0.8100
0.9400
220,931
+0.11(+13.25%)
Apr 12, 2023
0.9300
0.9398
0.8300
0.8300
335,869
-0.10(-10.75%)
Apr 11, 2023
0.9800
1.000
0.9300
0.9300
170,909
-0.05(-4.91%)
Apr 10, 2023
1.100
1.100
0.9400
0.9780
245,793
+0.01(+0.82%)
Apr 06, 2023
0.9600
0.9900
0.9400
0.9700
152,773
+0.01(+1.04%)
Apr 05, 2023
0.9800
0.9973
0.9413
0.9600
114,987
-0.04(-4.00%)
Apr 04, 2023
1.040
1.060
0.8913
1.000
278,073
-0.04(-3.85%)
Apr 03, 2023
1.250
1.250
0.9482
1.040
578,614
-0.19(-15.45%)
Mar 31, 2023
1.240
1.280
1.180
1.230
140,865
+0.01(+0.82%)
Mar 30, 2023
1.260
1.290
1.200
1.220
105,633
+0.01(+0.83%)
Mar 29, 2023
1.270
1.310
1.180
1.210
160,711
-0.06(-4.72%)
Mar 28, 2023
1.320
1.340
1.270
1.270
82,866
-0.06(-4.87%)
Mar 27, 2023
1.340
1.410
1.260
1.335
131,900
-0.02(-1.11%)
Mar 24, 2023
1.460
1.537
1.280
1.350
221,465
-0.10(-6.90%)
Mar 23, 2023
1.410
1.590
1.360
1.450
429,020
+0.02(+1.40%)
Mar 22, 2023
1.250
1.510
1.250
1.430
758,967
+0.25(+21.19%)
Mar 21, 2023
1.240
1.260
1.170
1.180
74,690
+0.01(+0.85%)
Mar 20, 2023
1.300
1.310
1.170
1.170
146,044
-0.14(-10.69%)
Mar 17, 2023
1.380
1.406
1.283
1.310
115,612
-0.10(-7.09%)
Mar 16, 2023
1.480
1.482
1.380
1.410
92,521
-0.01(-0.70%)
Mar 15, 2023
1.420
1.450
1.363
1.420
129,139
-0.03(-2.07%)
Mar 14, 2023
1.480
1.570
1.450
1.450
97,059
-0.04(-2.68%)
Mar 13, 2023
1.420
1.560
1.420
1.490
91,966
+0.02(+1.36%)
Mar 10, 2023
1.560
1.560
1.440
1.470
251,749
-0.13(-8.13%)
Mar 09, 2023
1.520
1.640
1.500
1.600
210,719
+0.07(+4.58%)
Mar 08, 2023
1.510
1.540
1.500
1.530
52,970
-0.01(-0.65%)
Mar 07, 2023
1.530
1.600
1.500
1.540
97,685
+0.06(+4.05%)
Mar 06, 2023
1.620
1.640
1.460
1.480
173,446
-0.05(-3.27%)
Mar 03, 2023
1.460
1.530
1.370
1.530
122,095
+0.08(+5.52%)
Mar 02, 2023
1.520
1.550
1.430
1.450
119,608
-0.07(-4.61%)
Mar 01, 2023
1.570
1.593
1.510
1.520
60,559
-0.07(-4.40%)
Feb 28, 2023
1.570
1.620
1.540
1.590
91,112
+0.02(+1.27%)
Feb 27, 2023
1.500
1.570
1.500
1.570
31,771
+0.07(+4.67%)
Feb 24, 2023
1.530
1.530
1.460
1.500
86,416
-0.03(-1.96%)
Feb 23, 2023
1.550
1.550
1.500
1.530
53,968
-0.03(-1.92%)
Feb 22, 2023
1.550
1.620
1.472
1.560
217,555
+0.05(+3.31%)
Feb 21, 2023
1.650
1.650
1.500
1.510
287,910
-0.15(-9.04%)
Feb 17, 2023
1.690
1.698
1.600
1.660
127,682
-0.05(-2.92%)
Feb 16, 2023
1.670
1.750
1.620
1.710
186,830
+0.04(+2.40%)
Feb 15, 2023
1.490
1.730
1.480
1.670
471,383
+0.18(+12.46%)
Feb 14, 2023
1.800
1.820
1.460
1.485
918,483
-0.28(-16.10%)
Feb 13, 2023
1.910
1.921
1.710
1.770
397,328
-0.13(-6.84%)
Feb 10, 2023
1.880
1.950
1.460
1.900
431,764
+0.03(+1.60%)
Feb 09, 2023
1.880
1.960
1.800
1.870
343,785
+0.05(+2.75%)
Feb 08, 2023
1.780
1.910
1.710
1.820
604,291
+0.07(+4.00%)
Feb 07, 2023
1.900
1.990
1.590
1.750
959,857
-0.07(-3.85%)
Feb 06, 2023
1.720
1.840
1.680
1.820
584,929
+0.12(+7.06%)
Feb 03, 2023
1.620
1.790
1.580
1.700
524,920
+0.10(+6.25%)
Feb 02, 2023
1.480
1.620
1.456
1.600
250,329
+0.11(+7.38%)
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.