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
Kronos Bio Inc
(NQ:
KRON
)
0.7557
-0.2143 (-22.09%)
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
0.9466
0.9466
0.6900
0.7557
1,937,326
-0.21(-22.09%)
May 23, 2024
1.020
1.040
0.9600
0.9700
255,778
-0.03(-3.00%)
May 22, 2024
1.020
1.050
0.9900
1.000
189,833
-0.02(-1.96%)
May 21, 2024
1.040
1.040
1.020
1.020
79,181
-0.02(-1.92%)
May 20, 2024
1.030
1.050
1.020
1.040
167,544
+0.02(+1.96%)
May 17, 2024
1.000
1.040
0.9820
1.020
255,282
+0.04(+3.89%)
May 16, 2024
0.9900
0.9990
0.9800
0.9818
162,771
+0.00(+0.04%)
May 15, 2024
1.010
1.010
0.9810
0.9814
236,124
-0.02(-1.81%)
May 14, 2024
1.040
1.050
0.9819
0.9995
223,848
-0.02(-2.01%)
May 13, 2024
1.020
1.060
0.9936
1.020
432,293
+0.00(+0.00%)
May 10, 2024
1.080
1.080
0.9614
1.020
876,356
-0.03(-2.86%)
May 09, 2024
1.060
1.090
1.040
1.050
227,478
+0.01(+0.96%)
May 08, 2024
1.030
1.070
1.030
1.040
247,597
-0.01(-0.95%)
May 07, 2024
1.030
1.060
0.9829
1.050
1,098,920
+0.02(+1.94%)
May 06, 2024
1.020
1.060
1.000
1.030
222,850
+0.01(+0.98%)
May 03, 2024
1.050
1.060
0.9830
1.020
299,881
-0.01(-0.97%)
May 02, 2024
1.040
1.060
1.000
1.030
198,216
+0.00(+0.00%)
May 01, 2024
1.010
1.050
0.9610
1.030
373,631
+0.00(+0.00%)
Apr 30, 2024
1.010
1.060
1.000
1.030
350,458
+0.03(+3.00%)
Apr 29, 2024
0.9968
1.020
0.9710
1.000
394,158
+0.00(+0.00%)
Apr 26, 2024
0.9800
1.020
0.9600
1.000
442,883
+0.02(+2.04%)
Apr 25, 2024
0.9600
1.000
0.9600
0.9800
765,478
+0.02(+2.08%)
Apr 24, 2024
0.9600
0.9999
0.9575
0.9600
899,366
+0.01(+1.05%)
Apr 23, 2024
0.9548
0.9976
0.9000
0.9500
4,308,192
-0.01(-1.04%)
Apr 22, 2024
1.010
1.020
0.9275
0.9600
173,041
-0.05(-4.95%)
Apr 19, 2024
1.010
1.040
0.9855
1.010
119,689
-0.02(-1.94%)
Apr 18, 2024
1.030
1.070
1.000
1.030
209,645
-0.01(-0.96%)
Apr 17, 2024
1.080
1.120
1.020
1.040
191,021
-0.05(-4.59%)
Apr 16, 2024
1.150
1.160
1.060
1.090
258,815
-0.05(-4.39%)
Apr 15, 2024
1.130
1.180
1.120
1.140
67,206
+0.01(+0.88%)
Apr 12, 2024
1.130
1.180
1.110
1.130
224,983
+0.00(+0.00%)
Apr 11, 2024
1.120
1.210
1.120
1.130
336,543
+0.01(+0.89%)
Apr 10, 2024
1.130
1.160
1.110
1.120
102,492
-0.01(-0.88%)
Apr 09, 2024
1.190
1.190
1.110
1.130
125,938
-0.07(-5.83%)
Apr 08, 2024
1.230
1.240
1.121
1.200
207,284
-0.03(-2.44%)
Apr 05, 2024
1.220
1.260
1.140
1.230
222,307
+0.03(+2.50%)
Apr 04, 2024
1.320
1.320
1.160
1.200
290,331
-0.06(-4.76%)
Apr 03, 2024
1.260
1.280
1.225
1.260
75,043
-0.01(-0.79%)
Apr 02, 2024
1.370
1.370
1.230
1.270
275,625
-0.11(-7.97%)
Apr 01, 2024
1.330
1.380
1.280
1.380
221,430
+0.08(+6.15%)
Mar 28, 2024
1.260
1.350
1.210
1.300
312,669
+0.06(+4.84%)
Mar 27, 2024
1.200
1.290
1.200
1.240
115,667
+0.05(+4.20%)
Mar 26, 2024
1.240
1.275
1.190
1.190
115,422
-0.04(-3.25%)
Mar 25, 2024
1.240
1.290
1.210
1.230
203,764
-0.04(-3.15%)
Mar 22, 2024
1.200
1.280
1.170
1.270
156,891
+0.07(+5.83%)
Mar 21, 2024
1.220
1.260
1.190
1.200
212,529
-0.01(-0.83%)
Mar 20, 2024
1.160
1.220
1.130
1.210
129,851
+0.05(+4.31%)
Mar 19, 2024
1.160
1.240
1.160
1.160
211,423
+0.01(+0.87%)
Mar 18, 2024
1.150
1.200
1.120
1.150
121,983
-0.01(-0.86%)
Mar 15, 2024
1.120
1.220
1.080
1.160
279,773
+0.02(+1.75%)
Mar 14, 2024
1.160
1.170
1.080
1.140
353,899
-0.03(-2.15%)
Mar 13, 2024
1.200
1.200
1.120
1.165
214,096
+0.04(+3.56%)
Mar 12, 2024
1.250
1.250
1.100
1.125
334,798
-0.11(-9.27%)
Mar 11, 2024
1.350
1.400
1.220
1.240
502,669
-0.05(-3.88%)
Mar 08, 2024
1.310
1.400
1.240
1.290
955,364
+0.00(+0.00%)
Mar 07, 2024
1.230
1.380
1.200
1.290
966,874
+0.09(+7.50%)
Mar 06, 2024
1.040
1.300
1.040
1.200
1,545,101
+0.18(+17.65%)
Mar 05, 2024
1.070
1.100
1.020
1.020
784,382
-0.04(-3.77%)
Mar 04, 2024
1.060
1.079
1.020
1.060
421,777
+0.04(+3.92%)
Mar 01, 2024
1.040
1.140
1.000
1.020
1,468,058
-0.02(-1.92%)
Feb 29, 2024
1.180
1.230
1.000
1.040
1,372,849
-0.19(-15.45%)
Feb 28, 2024
1.270
1.310
1.200
1.230
77,736
-0.04(-3.15%)
Feb 27, 2024
1.150
1.300
1.095
1.270
242,991
+0.13(+11.40%)
Feb 26, 2024
1.060
1.180
1.050
1.140
168,532
+0.07(+6.54%)
Feb 23, 2024
1.080
1.130
1.050
1.070
129,580
-0.03(-2.73%)
Feb 22, 2024
1.060
1.170
1.060
1.100
165,222
+0.05(+4.76%)
Feb 21, 2024
1.060
1.120
1.030
1.050
286,228
-0.01(-0.94%)
Feb 20, 2024
1.050
1.120
1.020
1.060
122,711
+0.04(+3.92%)
Feb 16, 2024
1.050
1.120
1.020
1.020
102,700
-0.06(-5.56%)
Feb 15, 2024
1.050
1.110
1.040
1.080
44,317
+0.03(+2.86%)
Feb 14, 2024
1.080
1.120
1.000
1.050
101,994
+0.01(+0.96%)
Feb 13, 2024
1.130
1.180
1.040
1.040
149,112
-0.07(-6.31%)
Feb 12, 2024
1.130
1.180
1.050
1.110
526,166
+0.05(+4.72%)
Feb 09, 2024
1.060
1.130
1.060
1.060
107,397
-0.01(-0.93%)
Feb 08, 2024
1.040
1.130
1.030
1.070
177,077
+0.02(+1.90%)
Feb 07, 2024
1.140
1.170
1.040
1.050
55,379
-0.04(-3.67%)
Feb 06, 2024
1.040
1.210
1.040
1.090
85,742
+0.04(+3.81%)
Feb 05, 2024
1.080
1.110
1.050
1.050
44,443
-0.03(-2.78%)
Feb 02, 2024
1.060
1.120
1.050
1.080
112,634
+0.00(+0.00%)
Feb 01, 2024
1.150
1.160
1.070
1.080
65,939
-0.05(-4.42%)
Jan 31, 2024
1.120
1.200
1.120
1.130
45,804
+0.01(+0.89%)
Jan 30, 2024
1.160
1.170
1.120
1.120
67,948
-0.06(-5.08%)
Jan 29, 2024
1.110
1.313
1.110
1.180
524,430
+0.07(+6.31%)
Jan 26, 2024
1.190
1.190
1.104
1.110
56,951
-0.05(-4.31%)
Jan 25, 2024
1.210
1.250
1.150
1.160
84,299
-0.02(-1.69%)
Jan 24, 2024
1.240
1.240
1.160
1.180
44,009
-0.03(-2.48%)
Jan 23, 2024
1.090
1.240
1.070
1.210
74,062
+0.14(+13.08%)
Jan 22, 2024
1.040
1.139
1.020
1.070
294,662
+0.05(+4.90%)
Jan 19, 2024
1.060
1.060
1.020
1.020
52,457
-0.03(-2.86%)
Jan 18, 2024
1.180
1.180
1.050
1.050
84,120
-0.02(-1.87%)
Jan 17, 2024
1.110
1.110
1.070
1.070
51,059
-0.05(-4.46%)
Jan 16, 2024
1.180
1.181
1.120
1.120
85,592
-0.06(-5.08%)
Jan 12, 2024
1.190
1.200
1.160
1.180
53,525
+0.00(+0.00%)
Jan 11, 2024
1.210
1.210
1.170
1.180
48,582
-0.03(-2.48%)
Jan 10, 2024
1.220
1.250
1.200
1.210
25,944
-0.01(-0.82%)
Jan 09, 2024
1.230
1.260
1.200
1.220
17,683
-0.02(-1.61%)
Jan 08, 2024
1.150
1.250
1.150
1.240
51,698
+0.08(+6.90%)
Jan 05, 2024
1.250
1.250
1.140
1.160
63,691
-0.05(-4.13%)
Jan 04, 2024
1.120
1.220
1.120
1.210
191,248
+0.09(+8.04%)
Jan 03, 2024
1.150
1.210
1.120
1.120
78,617
-0.08(-6.67%)
Jan 02, 2024
1.210
1.280
1.180
1.200
92,383
-0.05(-4.00%)
Dec 29, 2023
1.240
1.250
1.150
1.250
282,956
+0.01(+0.81%)
Dec 28, 2023
1.220
1.288
1.202
1.240
86,793
-0.03(-2.36%)
Dec 27, 2023
1.270
1.320
1.260
1.270
93,717
+0.00(+0.00%)
Dec 26, 2023
1.280
1.310
1.235
1.270
81,251
-0.01(-0.78%)
Dec 22, 2023
1.200
1.329
1.192
1.280
212,227
+0.08(+6.67%)
Dec 21, 2023
1.150
1.220
1.130
1.200
75,390
+0.08(+7.14%)
Dec 20, 2023
1.250
1.250
1.090
1.120
336,538
-0.15(-11.81%)
Dec 19, 2023
1.300
1.362
1.220
1.270
691,491
-0.19(-13.01%)
Dec 18, 2023
1.460
1.505
1.360
1.460
192,442
-0.03(-2.01%)
Dec 15, 2023
1.400
1.500
1.330
1.490
236,770
+0.12(+8.76%)
Dec 14, 2023
1.450
1.450
1.340
1.370
282,362
-0.01(-0.72%)
Dec 13, 2023
1.280
1.490
1.246
1.380
316,333
+0.08(+6.15%)
Dec 12, 2023
1.270
1.320
1.180
1.300
186,010
+0.01(+0.78%)
Dec 11, 2023
1.410
1.410
1.290
1.290
295,888
-0.12(-8.51%)
Dec 08, 2023
1.270
1.430
1.210
1.410
243,686
+0.14(+11.02%)
Dec 07, 2023
1.260
1.330
1.210
1.270
148,182
+0.00(+0.00%)
Dec 06, 2023
1.180
1.300
1.160
1.270
101,793
+0.06(+4.96%)
Dec 05, 2023
1.170
1.247
1.160
1.210
141,741
+0.03(+2.54%)
Dec 04, 2023
1.180
1.230
1.110
1.180
56,739
-0.02(-1.67%)
Dec 01, 2023
1.180
1.250
1.130
1.200
199,803
+0.01(+0.84%)
Nov 30, 2023
1.160
1.190
1.110
1.190
77,332
+0.01(+0.85%)
Nov 29, 2023
1.220
1.250
1.180
1.180
64,825
-0.05(-4.07%)
Nov 28, 2023
1.300
1.300
1.225
1.230
52,380
-0.04(-3.15%)
Nov 27, 2023
1.250
1.340
1.170
1.270
255,901
+0.00(+0.00%)
Nov 24, 2023
1.280
1.280
1.250
1.270
49,043
+0.03(+2.42%)
Nov 22, 2023
1.210
1.280
1.190
1.240
123,456
+0.07(+5.98%)
Nov 21, 2023
1.170
1.230
1.150
1.170
207,721
-0.03(-2.50%)
Nov 20, 2023
1.280
1.330
1.200
1.200
960,450
+0.09(+8.11%)
Nov 17, 2023
1.040
1.130
0.9901
1.110
533,509
+0.05(+4.72%)
Nov 16, 2023
0.8800
1.060
0.8700
1.060
575,427
+0.15(+16.48%)
Nov 15, 2023
0.7512
0.9200
0.7512
0.9100
2,171,008
+0.16(+21.33%)
Nov 14, 2023
0.7600
0.8550
0.7310
0.7500
520,322
-0.01(-0.74%)
Nov 13, 2023
0.7800
0.8000
0.7420
0.7556
81,913
-0.04(-5.51%)
Nov 10, 2023
0.8388
0.8531
0.7647
0.7997
151,202
-0.01(-0.66%)
Nov 09, 2023
0.8637
0.8637
0.7768
0.8050
237,066
-0.02(-3.01%)
Nov 08, 2023
0.8700
0.8760
0.8233
0.8300
95,624
-0.03(-3.25%)
Nov 07, 2023
0.8667
0.9170
0.8400
0.8579
115,994
-0.01(-1.67%)
Nov 06, 2023
0.9000
0.9200
0.8600
0.8725
226,319
-0.05(-5.16%)
Nov 03, 2023
0.8400
1.000
0.7611
0.9200
411,415
+0.12(+15.00%)
Nov 02, 2023
0.8415
0.9589
0.7949
0.8000
494,038
-0.04(-5.10%)
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.