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
Context Therapeutics Inc
(NQ:
CNTX
)
1.980
-0.020 (-1.00%)
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 (%)
Jan 31, 2024
1.060
1.060
0.9950
1.020
14,884
-0.04(-3.77%)
Jan 30, 2024
1.000
1.060
0.9640
1.060
10,744
+0.03(+2.91%)
Jan 29, 2024
0.9989
1.040
0.9225
1.030
31,404
+0.06(+6.17%)
Jan 26, 2024
0.9202
0.9798
0.9202
0.9701
9,504
+0.05(+5.41%)
Jan 25, 2024
0.9500
0.9750
0.8900
0.9203
69,016
-0.03(-3.13%)
Jan 24, 2024
1.020
1.050
0.9500
0.9500
36,097
-0.07(-6.86%)
Jan 23, 2024
1.060
1.060
1.010
1.020
28,277
-0.02(-2.39%)
Jan 22, 2024
1.090
1.110
1.041
1.045
15,923
-0.08(-6.70%)
Jan 19, 2024
1.080
1.150
1.070
1.120
7,964
+0.02(+1.82%)
Jan 18, 2024
1.050
1.100
1.050
1.100
22,089
+0.03(+2.33%)
Jan 17, 2024
1.140
1.140
1.070
1.075
1,616
-0.06(-5.70%)
Jan 16, 2024
1.190
1.190
1.070
1.140
10,622
-0.05(-4.20%)
Jan 12, 2024
1.190
1.240
1.100
1.190
33,832
+0.02(+1.71%)
Jan 11, 2024
1.190
1.200
1.112
1.170
10,885
-0.04(-3.31%)
Jan 10, 2024
1.250
1.250
1.151
1.210
29,494
-0.01(-0.82%)
Jan 09, 2024
1.180
1.230
1.169
1.220
29,651
+0.08(+7.02%)
Jan 08, 2024
1.190
1.190
1.120
1.140
43,341
-0.05(-4.41%)
Jan 05, 2024
1.230
1.260
1.170
1.193
70,317
-0.06(-4.59%)
Jan 04, 2024
1.150
1.260
1.140
1.250
59,462
+0.03(+2.46%)
Jan 03, 2024
1.200
1.240
1.190
1.220
29,908
-0.02(-1.61%)
Jan 02, 2024
1.150
1.250
1.150
1.240
130,898
+0.11(+9.73%)
Dec 29, 2023
1.110
1.180
1.110
1.130
55,848
-0.02(-1.74%)
Dec 28, 2023
1.140
1.190
1.070
1.150
148,492
+0.01(+0.88%)
Dec 27, 2023
1.170
1.230
1.100
1.140
108,496
-0.02(-1.30%)
Dec 26, 2023
1.080
1.220
1.000
1.155
548,171
+0.05(+5.00%)
Dec 22, 2023
1.100
1.180
0.9800
1.100
70,557
-0.02(-1.79%)
Dec 21, 2023
1.010
1.120
0.9850
1.120
179,358
+0.11(+10.89%)
Dec 20, 2023
1.010
1.040
0.9100
1.010
38,437
+0.00(+0.00%)
Dec 19, 2023
1.020
1.070
1.000
1.010
31,767
-0.02(-1.94%)
Dec 18, 2023
1.080
1.129
1.020
1.030
77,091
+0.05(+5.10%)
Dec 15, 2023
0.8463
1.078
0.8463
0.9800
101,169
+0.14(+16.61%)
Dec 14, 2023
0.9500
0.9500
0.8350
0.8404
53,574
+0.02(+2.49%)
Dec 13, 2023
0.8000
0.9558
0.7901
0.8200
49,653
+0.02(+2.24%)
Dec 12, 2023
0.8700
0.8910
0.8020
0.8020
18,937
-0.07(-7.82%)
Dec 11, 2023
0.8300
0.9000
0.8001
0.8700
14,368
+0.02(+2.17%)
Dec 08, 2023
0.8900
0.9500
0.7900
0.8515
19,375
-0.00(-0.41%)
Dec 07, 2023
0.8535
0.9180
0.8070
0.8550
27,124
-0.03(-3.39%)
Dec 06, 2023
0.8700
0.9000
0.8091
0.8850
5,703
-0.01(-1.12%)
Dec 05, 2023
0.8700
0.9200
0.8700
0.8950
4,925
-0.03(-2.84%)
Dec 04, 2023
0.9750
1.000
0.8895
0.9212
13,420
-0.02(-2.31%)
Dec 01, 2023
0.8882
0.9430
0.8500
0.9430
2,129
+0.09(+10.94%)
Nov 30, 2023
0.8500
0.9500
0.8201
0.8500
21,093
-0.00(-0.54%)
Nov 29, 2023
0.8420
0.9200
0.8200
0.8546
16,777
+0.06(+8.04%)
Nov 28, 2023
0.8000
0.8500
0.7700
0.7910
19,318
-0.03(-4.09%)
Nov 27, 2023
0.8620
0.9298
0.8247
0.8247
10,417
-0.04(-4.78%)
Nov 24, 2023
0.8207
0.9388
0.8207
0.8661
3,540
+0.02(+1.82%)
Nov 22, 2023
0.9567
0.9567
0.8299
0.8506
10,081
+0.04(+5.01%)
Nov 21, 2023
0.9000
0.9299
0.8100
0.8100
28,227
-0.13(-13.82%)
Nov 20, 2023
1.050
1.050
0.9000
0.9399
38,241
-0.06(-6.01%)
Nov 17, 2023
1.050
1.060
1.000
1.000
12,922
-0.01(-0.99%)
Nov 16, 2023
1.060
1.060
1.000
1.010
14,795
-0.00(-0.49%)
Nov 15, 2023
1.011
1.047
1.000
1.015
11,235
+0.00(+0.50%)
Nov 14, 2023
1.054
1.054
1.010
1.010
12,330
-0.04(-3.81%)
Nov 13, 2023
1.030
1.070
1.030
1.050
7,135
-0.01(-1.23%)
Nov 10, 2023
1.090
1.090
1.060
1.063
5,548
-0.02(-2.02%)
Nov 09, 2023
1.100
1.100
1.050
1.085
22,321
+0.02(+2.36%)
Nov 08, 2023
1.100
1.225
1.060
1.060
12,004
-0.11(-9.40%)
Nov 07, 2023
1.220
1.228
1.170
1.170
21,145
-0.06(-4.88%)
Nov 06, 2023
1.250
1.310
1.200
1.230
17,645
-0.02(-1.60%)
Nov 03, 2023
1.218
1.306
1.200
1.250
39,027
-0.01(-0.79%)
Nov 02, 2023
1.110
1.260
1.110
1.260
24,793
+0.15(+13.51%)
Nov 01, 2023
1.140
1.246
1.110
1.110
50,796
+0.05(+4.72%)
Oct 31, 2023
1.040
1.110
1.000
1.060
23,150
+0.03(+2.91%)
Oct 30, 2023
1.060
1.119
1.030
1.030
8,444
+0.02(+1.98%)
Oct 27, 2023
1.070
1.070
1.000
1.010
5,792
-0.08(-7.34%)
Oct 26, 2023
1.080
1.120
1.010
1.090
50,946
+0.03(+2.83%)
Oct 25, 2023
1.220
1.220
0.9000
1.060
106,621
-0.19(-15.20%)
Oct 24, 2023
1.070
1.330
1.060
1.250
87,031
+0.15(+13.64%)
Oct 23, 2023
1.110
1.180
1.100
1.100
7,650
-0.03(-2.65%)
Oct 20, 2023
1.310
1.310
1.130
1.130
23,747
-0.13(-10.32%)
Oct 19, 2023
1.240
1.350
1.220
1.260
24,786
-0.02(-1.56%)
Oct 18, 2023
1.300
1.359
1.210
1.280
29,619
-0.01(-0.78%)
Oct 17, 2023
1.260
1.380
1.260
1.290
14,201
+0.00(+0.00%)
Oct 16, 2023
1.260
1.410
1.250
1.290
17,340
+0.00(+0.00%)
Oct 13, 2023
1.280
1.340
1.240
1.290
14,942
-0.01(-0.77%)
Oct 12, 2023
1.350
1.440
1.300
1.300
36,028
-0.04(-2.99%)
Oct 11, 2023
1.280
1.371
1.280
1.340
9,196
+0.01(+0.75%)
Oct 10, 2023
1.360
1.380
1.270
1.330
9,278
+0.00(+0.00%)
Oct 09, 2023
1.240
1.350
1.240
1.330
4,808
-0.02(-1.48%)
Oct 06, 2023
1.370
1.370
1.246
1.350
9,318
+0.05(+3.85%)
Oct 05, 2023
1.140
1.405
1.100
1.300
97,849
+0.13(+11.25%)
Oct 04, 2023
1.390
1.390
1.169
1.169
34,982
-0.22(-15.94%)
Oct 03, 2023
1.414
1.455
1.360
1.390
44,707
-0.02(-1.42%)
Oct 02, 2023
1.500
1.520
1.350
1.410
83,253
-0.10(-6.62%)
Sep 29, 2023
1.240
1.510
1.200
1.510
127,410
+0.24(+18.90%)
Sep 28, 2023
1.360
1.450
1.230
1.270
164,879
-0.02(-1.55%)
Sep 27, 2023
1.110
1.390
1.110
1.290
169,352
+0.18(+16.22%)
Sep 26, 2023
0.9120
1.120
0.9120
1.110
92,792
+0.16(+16.84%)
Sep 25, 2023
1.080
1.010
0.9500
0.9500
6,884
-0.08(-7.77%)
Sep 22, 2023
1.000
1.100
0.9900
1.030
46,144
+0.05(+5.10%)
Sep 21, 2023
1.010
1.050
0.8951
0.9800
130,587
+0.08(+8.89%)
Sep 20, 2023
0.9200
1.100
0.9100
0.9000
48,075
-0.04(-4.26%)
Sep 19, 2023
0.9600
1.000
0.9200
0.9400
19,608
-0.01(-0.69%)
Sep 18, 2023
0.8901
1.010
0.8901
0.9465
40,412
-0.02(-1.94%)
Sep 15, 2023
0.9900
1.030
0.9101
0.9652
34,813
-0.07(-7.19%)
Sep 14, 2023
0.9800
1.080
0.9101
1.040
17,818
+0.02(+1.96%)
Sep 13, 2023
0.9900
1.100
0.9900
1.020
9,865
-0.03(-2.86%)
Sep 12, 2023
1.110
1.110
1.050
1.050
36,354
-0.03(-2.78%)
Sep 11, 2023
0.9000
1.120
0.8883
1.080
87,581
+0.18(+20.00%)
Sep 08, 2023
0.9000
0.9010
0.8400
0.9000
17,691
-0.03(-2.70%)
Sep 07, 2023
0.9700
0.9800
0.9000
0.9250
24,370
-0.08(-7.96%)
Sep 06, 2023
0.9755
1.030
0.9755
1.005
6,356
+0.02(+2.03%)
Sep 05, 2023
1.000
1.029
0.9700
0.9850
13,265
-0.02(-1.50%)
Sep 01, 2023
1.085
1.085
1.000
1.000
13,124
-0.03(-2.91%)
Aug 31, 2023
1.060
1.135
1.020
1.030
8,569
-0.05(-4.59%)
Aug 30, 2023
1.090
1.135
1.010
1.080
18,965
-0.05(-4.04%)
Aug 29, 2023
1.230
1.230
1.065
1.125
11,990
+0.04(+3.29%)
Aug 28, 2023
1.010
1.198
1.010
1.089
12,686
+0.09(+8.92%)
Aug 25, 2023
1.113
1.175
1.000
1.000
15,420
-0.06(-5.66%)
Aug 24, 2023
1.000
1.230
1.000
1.060
13,664
+0.03(+3.17%)
Aug 23, 2023
1.100
1.100
1.027
1.027
6,604
-0.03(-3.08%)
Aug 22, 2023
1.020
1.080
1.020
1.060
5,564
+0.04(+3.92%)
Aug 21, 2023
1.070
1.100
1.020
1.020
17,988
-0.05(-4.67%)
Aug 18, 2023
1.109
1.109
1.010
1.070
7,353
+0.06(+5.94%)
Aug 17, 2023
1.090
1.120
1.010
1.010
13,656
-0.10(-9.01%)
Aug 16, 2023
1.210
1.240
1.110
1.110
28,338
-0.11(-9.02%)
Aug 15, 2023
1.120
1.245
1.120
1.220
29,766
+0.04(+3.39%)
Aug 14, 2023
1.140
1.180
1.100
1.180
12,369
+0.03(+2.61%)
Aug 11, 2023
0.9800
1.279
0.9800
1.150
21,504
+0.11(+10.58%)
Aug 10, 2023
0.9400
1.042
0.9399
1.040
19,240
+0.10(+10.64%)
Aug 09, 2023
1.002
1.040
0.9300
0.9400
49,894
-0.10(-9.62%)
Aug 08, 2023
1.000
1.119
0.9300
1.040
52,661
+0.03(+2.97%)
Aug 07, 2023
1.090
1.103
0.9901
1.010
52,922
-0.08(-7.34%)
Aug 04, 2023
1.210
1.260
1.060
1.090
44,630
-0.15(-12.10%)
Aug 03, 2023
1.190
1.253
1.180
1.240
39,643
+0.07(+5.98%)
Aug 02, 2023
1.200
1.238
1.120
1.170
116,128
-0.01(-0.85%)
Aug 01, 2023
1.120
1.220
1.120
1.180
29,999
+0.08(+7.27%)
Jul 31, 2023
1.110
1.150
1.100
1.100
21,758
-0.03(-2.46%)
Jul 28, 2023
1.180
1.180
1.110
1.128
11,351
+0.02(+1.60%)
Jul 27, 2023
1.150
1.165
1.100
1.110
13,289
-0.06(-5.13%)
Jul 26, 2023
1.060
1.170
1.060
1.170
26,326
+0.11(+10.38%)
Jul 25, 2023
1.100
1.180
1.060
1.060
29,795
-0.04(-3.64%)
Jul 24, 2023
1.140
1.189
1.100
1.100
14,862
-0.06(-5.17%)
Jul 21, 2023
1.190
1.190
1.140
1.160
7,800
-0.03(-2.52%)
Jul 20, 2023
1.080
1.230
1.080
1.190
33,930
+0.08(+7.21%)
Jul 19, 2023
1.260
1.276
1.060
1.110
85,057
-0.15(-12.25%)
Jul 18, 2023
1.260
1.275
1.250
1.265
10,256
-0.01(-0.39%)
Jul 17, 2023
1.180
1.270
1.140
1.270
12,566
+0.07(+5.83%)
Jul 14, 2023
1.190
1.280
1.130
1.200
62,366
-0.03(-2.44%)
Jul 13, 2023
1.300
1.360
1.210
1.230
147,741
-0.13(-9.56%)
Jul 12, 2023
1.420
1.440
1.330
1.360
45,678
-0.04(-2.86%)
Jul 11, 2023
1.460
1.470
1.360
1.400
45,233
-0.08(-5.41%)
Jul 10, 2023
1.450
1.510
1.430
1.480
106,376
+0.01(+0.68%)
Jul 07, 2023
1.460
1.480
1.420
1.470
70,316
-0.03(-2.00%)
Jul 06, 2023
1.450
1.510
1.440
1.500
56,260
+0.00(+0.00%)
Jul 05, 2023
1.580
1.605
1.450
1.500
53,725
-0.09(-5.66%)
Jul 03, 2023
1.570
1.690
1.470
1.590
150,940
-0.01(-0.63%)
Jun 30, 2023
1.390
1.630
1.390
1.600
209,367
+0.21(+15.11%)
Jun 29, 2023
1.390
1.390
1.320
1.390
18,707
+0.00(+0.00%)
Jun 28, 2023
1.330
1.410
1.291
1.390
90,695
+0.07(+5.30%)
Jun 27, 2023
1.330
1.350
1.285
1.320
55,785
+0.00(+0.00%)
Jun 26, 2023
1.350
1.350
1.300
1.320
44,422
-0.02(-1.49%)
Jun 23, 2023
1.280
1.350
1.270
1.340
32,612
+0.01(+0.75%)
Jun 22, 2023
1.280
1.340
1.280
1.330
63,419
+0.05(+3.91%)
Jun 21, 2023
1.300
1.340
1.250
1.280
110,597
+0.03(+2.40%)
Jun 20, 2023
1.250
1.285
1.220
1.250
92,329
-0.04(-3.10%)
Jun 16, 2023
1.210
1.290
1.150
1.290
180,896
+0.07(+5.74%)
Jun 15, 2023
1.220
1.240
1.190
1.220
86,959
+0.00(+0.00%)
Jun 14, 2023
1.240
1.265
1.200
1.220
76,647
-0.03(-2.40%)
Jun 13, 2023
1.240
1.280
1.230
1.250
52,146
-0.01(-0.79%)
Jun 12, 2023
1.210
1.280
1.200
1.260
84,613
+0.03(+2.44%)
Jun 09, 2023
1.310
1.310
1.180
1.230
146,811
-0.08(-6.11%)
Jun 08, 2023
1.370
1.398
1.190
1.310
176,000
-0.09(-6.43%)
Jun 07, 2023
1.280
1.410
1.240
1.400
469,993
+0.11(+8.53%)
Jun 06, 2023
1.110
1.290
1.090
1.290
309,674
+0.17(+15.18%)
Jun 05, 2023
1.230
1.230
0.9600
1.120
395,043
-0.16(-12.50%)
Jun 02, 2023
1.140
1.280
1.060
1.280
1,060,172
+0.22(+20.75%)
Jun 01, 2023
0.8900
1.060
0.8400
1.060
251,713
+0.19(+21.84%)
May 31, 2023
0.9900
1.120
0.8401
0.8700
697,710
-0.11(-11.22%)
May 30, 2023
0.9000
1.050
0.8372
0.9800
732,189
+0.10(+11.36%)
May 26, 2023
0.9400
0.9400
0.8210
0.8800
342,023
+0.04(+4.76%)
May 25, 2023
0.7800
0.9000
0.7701
0.8400
607,702
+0.05(+6.33%)
May 24, 2023
0.6800
0.9100
0.6406
0.7900
904,159
+0.09(+13.18%)
May 23, 2023
0.6400
0.7000
0.6357
0.6980
117,157
+0.05(+8.22%)
May 22, 2023
0.6400
0.6699
0.6001
0.6450
121,405
-0.00(-0.62%)
May 19, 2023
0.6000
0.6500
0.5500
0.6490
148,390
+0.09(+15.89%)
May 18, 2023
0.5462
0.5735
0.5300
0.5600
81,673
+0.01(+2.53%)
May 17, 2023
0.5400
0.5600
0.5000
0.5462
31,100
+0.02(+3.06%)
May 16, 2023
0.4899
0.5700
0.4851
0.5300
38,310
+0.04(+7.48%)
May 15, 2023
0.5302
0.5302
0.4700
0.4931
139,311
-0.06(-11.42%)
May 12, 2023
0.5805
0.6295
0.5300
0.5567
158,002
-0.02(-4.10%)
May 11, 2023
0.6000
0.6197
0.5800
0.5805
115,315
-0.04(-6.37%)
May 10, 2023
0.6399
0.6399
0.5900
0.6200
42,175
+0.02(+3.26%)
May 09, 2023
0.6000
0.6500
0.5961
0.6004
103,966
-0.00(-0.76%)
May 08, 2023
0.5500
0.6300
0.5399
0.6050
210,705
+0.06(+10.02%)
May 05, 2023
0.4900
0.5500
0.4703
0.5499
108,173
+0.07(+14.09%)
May 04, 2023
0.5205
0.5205
0.4703
0.4820
119,595
-0.04(-7.40%)
May 03, 2023
0.5206
0.5376
0.5205
0.5205
35,736
+0.00(+0.00%)
May 02, 2023
0.5600
0.5900
0.5200
0.5205
97,847
-0.05(-8.68%)
May 01, 2023
0.5800
0.5993
0.5700
0.5700
34,232
-0.01(-1.91%)
Apr 28, 2023
0.5801
0.6000
0.5800
0.5811
23,406
+0.00(+0.17%)
Apr 27, 2023
0.5739
0.6199
0.5739
0.5801
38,630
+0.01(+1.08%)
Apr 26, 2023
0.5700
0.5767
0.5503
0.5739
50,135
-0.00(-0.49%)
Apr 25, 2023
0.5841
0.5920
0.5708
0.5767
50,124
-0.01(-1.27%)
Apr 24, 2023
0.6000
0.6059
0.5831
0.5841
58,788
-0.03(-4.25%)
Apr 21, 2023
0.6151
0.6250
0.6000
0.6100
58,967
-0.01(-0.83%)
Apr 20, 2023
0.6600
0.6700
0.6107
0.6151
54,847
-0.06(-9.53%)
Apr 19, 2023
0.6600
0.7000
0.6410
0.6799
146,384
+0.02(+3.00%)
Apr 18, 2023
0.6451
0.6750
0.6400
0.6601
99,635
+0.01(+1.52%)
Apr 17, 2023
0.6200
0.6700
0.6095
0.6502
86,477
+0.03(+4.07%)
Apr 14, 2023
0.5800
0.7000
0.5700
0.6248
268,300
+0.03(+5.90%)
Apr 13, 2023
0.5800
0.6000
0.5600
0.5900
69,037
-0.00(-0.34%)
Apr 12, 2023
0.6200
0.6297
0.5702
0.5920
91,427
+0.00(+0.05%)
Apr 11, 2023
0.5600
0.5969
0.5600
0.5917
76,031
-0.00(-0.55%)
Apr 10, 2023
0.5900
0.6000
0.5800
0.5950
32,273
-0.01(-0.83%)
Apr 06, 2023
0.5901
0.6120
0.5605
0.6000
34,667
+0.00(+0.72%)
Apr 05, 2023
0.6047
0.6300
0.5750
0.5957
49,959
-0.03(-4.44%)
Apr 04, 2023
0.7500
0.7600
0.6000
0.6234
139,962
+0.03(+4.76%)
Apr 03, 2023
0.5600
0.6000
0.5600
0.5951
46,874
+0.03(+5.85%)
Mar 31, 2023
0.5800
0.6000
0.5600
0.5622
72,308
-0.02(-3.40%)
Mar 30, 2023
0.6100
0.6210
0.5800
0.5820
31,160
-0.02(-3.82%)
Mar 29, 2023
0.6200
0.6200
0.6000
0.6051
59,532
+0.02(+3.42%)
Mar 28, 2023
0.6100
0.6188
0.5796
0.5851
80,214
-0.06(-9.39%)
Mar 27, 2023
0.6100
0.6599
0.6100
0.6457
54,157
+0.03(+4.15%)
Mar 24, 2023
0.6000
0.6320
0.5801
0.6200
49,837
+0.01(+1.66%)
Mar 23, 2023
0.6000
0.6140
0.5600
0.6099
319,215
-0.05(-7.59%)
Mar 22, 2023
0.6600
0.6820
0.6352
0.6600
60,790
+0.00(+0.00%)
Mar 21, 2023
0.6600
0.7000
0.6400
0.6600
66,793
+0.00(+0.00%)
Mar 20, 2023
0.6500
0.6989
0.6261
0.6600
64,063
+0.04(+6.71%)
Mar 17, 2023
0.6895
0.6898
0.6185
0.6185
143,208
-0.06(-8.78%)
Mar 16, 2023
0.6900
0.7200
0.6500
0.6780
70,705
-0.01(-1.95%)
Mar 15, 2023
0.7100
0.7450
0.6802
0.6915
58,725
+0.01(+1.68%)
Mar 14, 2023
0.7200
0.7450
0.6800
0.6801
56,555
-0.01(-1.43%)
Mar 13, 2023
0.6800
0.7500
0.6601
0.6900
89,938
+0.00(+0.03%)
Mar 10, 2023
0.7100
0.7458
0.6600
0.6898
198,541
-0.04(-5.25%)
Mar 09, 2023
0.7900
0.7900
0.7023
0.7280
298,395
-0.06(-7.02%)
Mar 08, 2023
0.7600
0.8673
0.7600
0.7830
272,207
+0.02(+3.03%)
Mar 07, 2023
0.7540
0.7800
0.7540
0.7600
28,685
+0.00(+0.00%)
Mar 06, 2023
0.7600
0.7900
0.7503
0.7600
89,038
+0.00(+0.00%)
Mar 03, 2023
0.7695
0.7825
0.7600
0.7600
76,766
-0.01(-0.68%)
Mar 02, 2023
0.7613
0.7864
0.7400
0.7652
130,562
+0.00(+0.51%)
Mar 01, 2023
0.7600
0.7940
0.7600
0.7613
67,593
-0.01(-1.13%)
Feb 28, 2023
0.7607
0.7940
0.7607
0.7700
95,272
-0.01(-1.04%)
Feb 27, 2023
0.7607
0.7980
0.7607
0.7781
72,167
+0.01(+1.03%)
Feb 24, 2023
0.7800
0.8000
0.7700
0.7702
65,305
-0.02(-2.89%)
Feb 23, 2023
0.8247
0.8400
0.7600
0.7931
152,154
-0.03(-3.28%)
Feb 22, 2023
0.8100
0.8399
0.7830
0.8200
81,855
+0.02(+2.10%)
Feb 21, 2023
0.8028
0.8492
0.7900
0.8031
139,573
-0.02(-2.96%)
Feb 17, 2023
0.8400
0.8600
0.8150
0.8276
84,824
-0.02(-2.11%)
Feb 16, 2023
0.8200
0.8796
0.8200
0.8454
85,743
+0.01(+1.22%)
Feb 15, 2023
0.8200
0.8508
0.8160
0.8352
103,501
+0.00(+0.43%)
Feb 14, 2023
0.8500
0.8640
0.8052
0.8316
165,692
-0.01(-1.08%)
Feb 13, 2023
0.8644
0.8938
0.8022
0.8407
207,105
-0.01(-1.09%)
Feb 10, 2023
0.9206
0.9350
0.8500
0.8500
207,560
-0.04(-4.52%)
Feb 09, 2023
0.9199
0.9400
0.8803
0.8902
184,269
-0.03(-3.25%)
Feb 08, 2023
0.9700
0.9800
0.8900
0.9201
162,396
-0.05(-5.03%)
Feb 07, 2023
0.9800
1.000
0.9200
0.9688
399,483
+0.01(+0.91%)
Feb 06, 2023
0.9100
1.030
0.9106
0.9601
616,547
+0.05(+5.27%)
Feb 03, 2023
0.9900
1.000
0.9000
0.9120
489,260
-0.08(-7.88%)
Feb 02, 2023
0.9800
1.030
0.9200
0.9900
1,718,565
-0.01(-1.00%)
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.