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
Terns Pharmaceuticals Inc
(NQ:
TERN
)
7.390
+0.060 (+0.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jun 12, 2024
7.530
7.600
7.200
7.390
1,175,557
+0.06(+0.82%)
Jun 11, 2024
6.910
7.480
6.790
7.330
913,640
+0.34(+4.86%)
Jun 10, 2024
7.170
7.170
6.850
6.990
911,833
-0.16(-2.24%)
Jun 07, 2024
7.140
7.539
7.060
7.150
817,324
-0.13(-1.79%)
Jun 06, 2024
6.780
7.694
6.721
7.280
2,142,505
+0.41(+5.97%)
Jun 05, 2024
6.000
7.230
6.000
6.870
2,833,623
+0.99(+16.84%)
Jun 04, 2024
6.100
6.100
5.720
5.880
1,330,791
-0.13(-2.16%)
Jun 03, 2024
6.150
6.371
5.870
6.010
780,665
+0.00(+0.00%)
May 31, 2024
7.100
7.100
5.715
6.010
2,099,119
-1.01(-14.39%)
May 30, 2024
6.800
7.060
6.660
7.020
657,550
+0.27(+4.00%)
May 29, 2024
6.190
6.800
6.080
6.750
1,158,513
+0.43(+6.80%)
May 28, 2024
6.090
6.440
5.980
6.320
804,606
+0.32(+5.33%)
May 24, 2024
5.900
6.050
5.800
6.000
440,985
+0.14(+2.39%)
May 23, 2024
5.930
6.140
5.640
5.860
684,036
-0.07(-1.18%)
May 22, 2024
6.100
6.250
5.890
5.930
365,578
-0.19(-3.10%)
May 21, 2024
6.270
6.359
5.980
6.120
868,505
-0.13(-2.08%)
May 20, 2024
5.920
6.280
5.750
6.250
630,103
+0.35(+5.93%)
May 17, 2024
6.120
6.120
5.850
5.900
382,495
-0.24(-3.91%)
May 16, 2024
5.980
6.330
5.860
6.140
774,422
+0.15(+2.50%)
May 15, 2024
6.180
6.190
5.690
5.990
911,061
+0.00(+0.00%)
May 14, 2024
6.000
6.120
5.880
5.990
862,125
+0.10(+1.70%)
May 13, 2024
5.750
6.170
5.620
5.890
953,597
+0.33(+5.94%)
May 10, 2024
5.860
5.980
5.470
5.560
568,611
-0.30(-5.12%)
May 09, 2024
5.740
5.960
5.435
5.860
1,945,879
-0.19(-3.14%)
May 08, 2024
5.700
6.120
5.590
6.050
758,316
+0.29(+5.03%)
May 07, 2024
5.830
5.950
5.627
5.760
803,181
-0.03(-0.52%)
May 06, 2024
5.470
5.810
5.470
5.790
476,743
+0.35(+6.43%)
May 03, 2024
5.390
5.570
5.210
5.440
564,419
+0.15(+2.84%)
May 02, 2024
5.180
5.340
5.080
5.290
502,744
+0.21(+4.13%)
May 01, 2024
5.040
5.390
4.910
5.080
959,795
+0.03(+0.59%)
Apr 30, 2024
5.200
5.234
4.895
5.050
1,249,614
-0.05(-0.98%)
Apr 29, 2024
4.930
5.230
4.930
5.100
492,217
+0.19(+3.87%)
Apr 26, 2024
4.680
4.930
4.620
4.910
497,177
+0.27(+5.82%)
Apr 25, 2024
4.650
4.720
4.420
4.640
597,913
-0.11(-2.32%)
Apr 24, 2024
4.740
4.845
4.640
4.750
557,257
+0.06(+1.28%)
Apr 23, 2024
4.820
5.029
4.670
4.690
544,108
-0.13(-2.70%)
Apr 22, 2024
4.570
4.850
4.477
4.820
535,597
+0.26(+5.70%)
Apr 19, 2024
4.590
4.650
4.320
4.560
866,472
-0.03(-0.65%)
Apr 18, 2024
4.490
4.650
4.374
4.590
694,012
+0.05(+1.10%)
Apr 17, 2024
4.720
4.800
4.500
4.540
762,894
-0.13(-2.78%)
Apr 16, 2024
4.960
4.985
4.660
4.670
656,228
-0.39(-7.71%)
Apr 15, 2024
5.050
5.160
4.820
5.060
695,695
-0.08(-1.56%)
Apr 12, 2024
5.220
5.290
5.010
5.140
737,584
-0.08(-1.53%)
Apr 11, 2024
5.490
5.490
5.160
5.220
1,042,706
-0.03(-0.57%)
Apr 10, 2024
5.350
5.410
5.200
5.250
655,708
-0.29(-5.23%)
Apr 09, 2024
5.480
5.790
5.410
5.540
534,020
+0.03(+0.54%)
Apr 08, 2024
5.460
5.700
5.330
5.510
856,247
+0.13(+2.42%)
Apr 05, 2024
5.380
5.603
5.280
5.380
985,184
-0.11(-2.00%)
Apr 04, 2024
6.070
6.130
5.420
5.490
1,698,280
-0.51(-8.50%)
Apr 03, 2024
6.530
6.610
5.971
6.000
1,783,781
-0.64(-9.64%)
Apr 02, 2024
7.000
7.100
6.500
6.640
934,987
-0.46(-6.48%)
Apr 01, 2024
7.070
7.350
6.710
7.100
2,210,472
+0.54(+8.23%)
Mar 28, 2024
6.200
6.635
6.630
6.560
1,236,117
+0.40(+6.49%)
Mar 27, 2024
6.250
6.410
6.150
6.160
699,088
+0.00(+0.00%)
Mar 26, 2024
6.510
6.640
6.140
6.160
537,148
-0.26(-4.05%)
Mar 25, 2024
6.600
6.820
6.400
6.420
660,068
-0.18(-2.73%)
Mar 22, 2024
6.500
6.750
6.260
6.600
382,613
+0.05(+0.76%)
Mar 21, 2024
6.680
6.940
6.500
6.550
782,815
+0.01(+0.15%)
Mar 20, 2024
6.020
6.540
5.740
6.540
1,004,642
+0.52(+8.64%)
Mar 19, 2024
5.990
6.190
5.810
6.020
1,004,783
-0.07(-1.07%)
Mar 18, 2024
7.100
7.150
6.070
6.085
1,092,646
-1.12(-15.49%)
Mar 15, 2024
7.080
7.410
7.050
7.200
667,137
+0.49(+7.30%)
Mar 14, 2024
6.980
7.020
6.540
6.710
423,063
-0.37(-5.23%)
Mar 13, 2024
7.150
7.239
6.860
7.080
588,831
-0.05(-0.70%)
Mar 12, 2024
7.510
7.590
6.860
7.130
1,302,418
-0.30(-4.04%)
Mar 11, 2024
8.180
8.220
7.300
7.430
809,188
-0.68(-8.38%)
Mar 08, 2024
8.150
8.570
7.720
8.110
1,538,021
+0.31(+3.97%)
Mar 07, 2024
8.160
8.680
7.560
7.800
1,844,288
-0.39(-4.76%)
Mar 06, 2024
7.400
8.470
7.270
8.190
4,562,164
+0.90(+12.35%)
Mar 05, 2024
7.370
7.500
7.210
7.290
3,660,602
-0.15(-2.02%)
Mar 04, 2024
7.440
7.500
7.110
7.440
717,202
+0.13(+1.78%)
Mar 01, 2024
7.360
7.740
7.290
7.310
563,089
-0.01(-0.14%)
Feb 29, 2024
7.620
7.759
7.270
7.320
503,428
-0.17(-2.27%)
Feb 28, 2024
8.100
8.328
7.240
7.490
821,927
-0.50(-6.26%)
Feb 27, 2024
7.880
8.210
7.820
7.990
813,971
+0.43(+5.69%)
Feb 26, 2024
8.110
8.267
7.330
7.560
804,454
-0.57(-7.01%)
Feb 23, 2024
7.870
8.300
7.820
8.130
597,704
+0.22(+2.78%)
Feb 22, 2024
8.040
8.290
7.760
7.910
842,896
-0.17(-2.10%)
Feb 21, 2024
7.430
8.080
7.280
8.080
773,684
+0.61(+8.17%)
Feb 20, 2024
7.830
8.370
7.350
7.470
547,750
-0.39(-4.96%)
Feb 16, 2024
7.330
8.300
7.065
7.860
983,563
+0.48(+6.50%)
Feb 15, 2024
7.090
7.390
6.920
7.380
809,791
+0.39(+5.58%)
Feb 14, 2024
6.750
7.175
6.680
6.990
349,504
+0.41(+6.23%)
Feb 13, 2024
6.770
7.000
6.430
6.580
455,686
-0.43(-6.13%)
Feb 12, 2024
6.820
7.210
6.660
7.010
1,057,669
+0.16(+2.34%)
Feb 09, 2024
6.350
7.490
6.330
6.850
1,256,569
+0.58(+9.25%)
Feb 08, 2024
5.720
6.320
5.615
6.270
532,375
+0.56(+9.81%)
Feb 07, 2024
5.370
5.830
5.305
5.710
536,620
+0.33(+6.13%)
Feb 06, 2024
5.040
5.420
4.960
5.380
339,418
+0.26(+5.08%)
Feb 05, 2024
4.960
5.150
4.900
5.120
216,875
+0.07(+1.39%)
Feb 02, 2024
5.260
5.520
4.920
5.050
376,431
-0.21(-3.99%)
Feb 01, 2024
5.220
5.340
4.940
5.260
772,835
+0.08(+1.54%)
Jan 31, 2024
5.560
5.650
5.170
5.180
467,095
-0.39(-7.00%)
Jan 30, 2024
5.810
5.812
5.320
5.570
351,828
-0.13(-2.28%)
Jan 29, 2024
5.340
5.730
5.220
5.700
321,321
+0.35(+6.54%)
Jan 26, 2024
5.390
5.520
5.200
5.350
353,152
+0.04(+0.75%)
Jan 25, 2024
5.440
5.570
5.230
5.310
348,818
-0.09(-1.67%)
Jan 24, 2024
5.470
5.520
5.260
5.400
638,515
-0.06(-1.10%)
Jan 23, 2024
5.290
5.590
5.210
5.460
620,836
+0.27(+5.20%)
Jan 22, 2024
4.840
5.220
4.825
5.190
793,138
+0.33(+6.79%)
Jan 19, 2024
5.180
5.210
4.850
4.860
831,480
-0.35(-6.72%)
Jan 18, 2024
5.750
5.750
5.110
5.210
668,893
-0.38(-6.80%)
Jan 17, 2024
5.690
5.740
5.480
5.590
875,818
-0.18(-3.12%)
Jan 16, 2024
5.740
5.940
5.560
5.770
663,065
-0.09(-1.54%)
Jan 12, 2024
5.860
6.148
5.810
5.860
570,444
+0.00(+0.00%)
Jan 11, 2024
6.070
6.070
5.730
5.860
441,905
-0.27(-4.40%)
Jan 10, 2024
6.650
7.210
5.990
6.130
1,036,022
-0.62(-9.19%)
Jan 09, 2024
6.580
6.840
6.530
6.750
1,114,670
+0.06(+0.90%)
Jan 08, 2024
6.850
6.904
6.500
6.690
973,147
-0.09(-1.33%)
Jan 05, 2024
6.700
6.910
6.540
6.780
1,219,137
+0.08(+1.19%)
Jan 04, 2024
6.390
6.830
6.320
6.700
331,327
+0.41(+6.52%)
Jan 03, 2024
6.480
6.620
6.260
6.290
255,179
-0.19(-2.93%)
Jan 02, 2024
6.460
6.820
6.320
6.480
888,511
-0.01(-0.15%)
Dec 29, 2023
7.088
7.088
6.480
6.490
263,934
-0.37(-5.39%)
Dec 28, 2023
6.740
7.056
6.670
6.860
488,265
+0.16(+2.39%)
Dec 27, 2023
6.580
6.800
6.480
6.700
389,424
+0.11(+1.67%)
Dec 26, 2023
6.620
7.190
6.440
6.590
581,764
+0.03(+0.46%)
Dec 22, 2023
6.460
6.680
6.320
6.560
403,295
+0.22(+3.47%)
Dec 21, 2023
6.380
6.570
6.230
6.340
275,655
+0.05(+0.79%)
Dec 20, 2023
6.430
6.580
6.210
6.290
329,797
-0.15(-2.33%)
Dec 19, 2023
6.570
6.850
6.320
6.440
281,587
-0.05(-0.77%)
Dec 18, 2023
6.330
6.520
6.220
6.490
417,114
+0.14(+2.20%)
Dec 15, 2023
6.510
6.650
6.080
6.350
591,222
-0.13(-2.01%)
Dec 14, 2023
6.890
6.950
6.460
6.480
632,918
-0.22(-3.28%)
Dec 13, 2023
6.450
6.830
6.420
6.700
522,677
+0.20(+3.08%)
Dec 12, 2023
6.430
6.650
6.220
6.500
275,873
+0.05(+0.78%)
Dec 11, 2023
6.880
6.880
6.050
6.450
418,199
-0.21(-3.15%)
Dec 08, 2023
6.800
6.910
6.450
6.660
438,656
-0.15(-2.20%)
Dec 07, 2023
6.780
7.020
6.500
6.810
668,560
+0.05(+0.74%)
Dec 06, 2023
6.630
7.210
6.330
6.760
796,435
+0.26(+4.00%)
Dec 05, 2023
6.060
6.880
6.010
6.500
701,451
+0.43(+7.08%)
Dec 04, 2023
5.750
6.940
5.660
6.070
2,117,009
+0.85(+16.28%)
Dec 01, 2023
4.460
5.260
4.251
5.220
2,357,790
+0.77(+17.30%)
Nov 30, 2023
4.190
4.460
4.190
4.450
346,253
+0.29(+6.97%)
Nov 29, 2023
4.080
4.350
3.980
4.160
249,380
+0.07(+1.71%)
Nov 28, 2023
3.880
4.130
3.860
4.090
221,664
+0.23(+5.96%)
Nov 27, 2023
3.850
3.890
3.680
3.860
236,288
-0.06(-1.53%)
Nov 24, 2023
3.590
4.060
3.590
3.920
114,554
+0.27(+7.40%)
Nov 22, 2023
3.940
3.940
3.620
3.650
127,573
-0.12(-3.18%)
Nov 21, 2023
3.750
3.910
3.650
3.770
248,778
+0.02(+0.53%)
Nov 20, 2023
3.710
3.980
3.680
3.750
334,970
+0.04(+1.08%)
Nov 17, 2023
3.770
3.790
3.600
3.710
524,410
+0.06(+1.64%)
Nov 16, 2023
3.850
3.850
3.610
3.650
273,417
-0.20(-5.19%)
Nov 15, 2023
3.510
4.100
3.510
3.850
398,687
+0.30(+8.45%)
Nov 14, 2023
3.520
3.722
3.460
3.550
596,137
+0.18(+5.34%)
Nov 13, 2023
3.520
3.520
3.300
3.370
344,949
-0.15(-4.26%)
Nov 10, 2023
3.690
3.750
3.260
3.520
634,919
-0.19(-5.12%)
Nov 09, 2023
4.720
4.820
3.690
3.710
456,739
-1.04(-21.89%)
Nov 08, 2023
5.010
5.090
4.740
4.750
435,960
-0.16(-3.26%)
Nov 07, 2023
4.770
4.930
4.720
4.910
212,183
+0.12(+2.51%)
Nov 06, 2023
4.940
5.130
4.735
4.790
427,983
-0.07(-1.44%)
Nov 03, 2023
4.790
5.050
4.790
4.860
522,049
+0.03(+0.62%)
Nov 02, 2023
5.280
5.280
4.790
4.830
501,990
-0.42(-8.00%)
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.