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
Nrx Pharmaceuticals Inc
(NQ:
NRXP
)
2.100
+0.040 (+1.94%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 03, 2024
2.130
2.440
2.010
2.100
268,003
+0.04(+1.94%)
May 02, 2024
2.120
2.260
1.900
2.060
251,975
-0.12(-5.50%)
May 01, 2024
2.060
2.300
2.020
2.180
611,404
-0.40(-15.50%)
Apr 30, 2024
2.280
2.950
2.270
2.580
929,421
-0.97(-27.32%)
Apr 29, 2024
3.600
3.830
3.400
3.550
367,336
+0.01(+0.28%)
Apr 26, 2024
3.260
3.640
3.160
3.540
280,114
+0.40(+12.74%)
Apr 25, 2024
3.100
3.140
3.010
3.140
102,032
+0.02(+0.64%)
Apr 24, 2024
3.130
3.186
3.030
3.120
97,897
+0.07(+2.30%)
Apr 23, 2024
2.960
3.120
2.860
3.050
106,467
+0.05(+1.67%)
Apr 22, 2024
3.100
3.160
2.720
3.000
211,605
-0.04(-1.32%)
Apr 19, 2024
3.070
3.250
3.000
3.040
233,600
+0.02(+0.66%)
Apr 18, 2024
3.030
3.260
3.000
3.020
768,785
-1.16(-27.75%)
Apr 17, 2024
4.260
4.300
4.120
4.180
127,168
-0.12(-2.79%)
Apr 16, 2024
4.750
4.750
4.240
4.300
275,854
-0.60(-12.24%)
Apr 15, 2024
5.180
5.195
4.850
4.900
205,915
-0.22(-4.30%)
Apr 12, 2024
5.980
6.000
4.890
5.120
1,123,066
-0.38(-6.91%)
Apr 11, 2024
5.490
5.600
5.270
5.500
161,455
-0.03(-0.54%)
Apr 10, 2024
5.080
5.680
4.900
5.530
173,991
+0.37(+7.17%)
Apr 09, 2024
5.510
5.589
4.900
5.160
157,109
-0.32(-5.84%)
Apr 08, 2024
5.280
5.650
5.280
5.480
325,427
+0.18(+3.40%)
Apr 05, 2024
5.240
5.430
5.110
5.300
143,725
+0.10(+1.92%)
Apr 04, 2024
4.920
5.410
4.860
5.200
265,952
+0.46(+9.70%)
Apr 03, 2024
4.650
4.840
4.390
4.740
164,352
-0.26(-5.20%)
Apr 02, 2024
4.930
5.250
4.599
5.000
163,766
+4.47(+852.38%)
Apr 01, 2024
0.4700
0.5400
0.4618
0.5250
1,711,784
+0.05(+11.25%)
Mar 28, 2024
0.4800
0.5400
0.4155
0.4719
2,583,675
-0.06(-10.96%)
Mar 27, 2024
0.5293
0.5500
0.5100
0.5300
359,501
+0.01(+2.71%)
Mar 26, 2024
0.5381
0.5500
0.5100
0.5160
543,870
-0.01(-2.64%)
Mar 25, 2024
0.5491
0.5800
0.5207
0.5300
764,996
-0.03(-5.36%)
Mar 22, 2024
0.5200
0.6000
0.5100
0.5600
3,572,977
+0.05(+10.87%)
Mar 21, 2024
0.4900
0.5280
0.4700
0.5051
1,042,468
+0.02(+4.14%)
Mar 20, 2024
0.4800
0.4961
0.4600
0.4850
684,579
+0.00(+0.83%)
Mar 19, 2024
0.5270
0.5400
0.4716
0.4810
1,100,648
-0.03(-6.60%)
Mar 18, 2024
0.4700
0.5700
0.4600
0.5150
1,977,699
+0.06(+13.16%)
Mar 15, 2024
0.4120
0.4698
0.4120
0.4551
951,182
+0.03(+6.83%)
Mar 14, 2024
0.4700
0.4859
0.4250
0.4260
754,246
-0.04(-7.99%)
Mar 13, 2024
0.4500
0.4900
0.4500
0.4630
1,483,490
+0.02(+5.37%)
Mar 12, 2024
0.5767
0.5767
0.4050
0.4394
6,054,778
-0.23(-34.32%)
Mar 11, 2024
0.6400
0.7200
0.6200
0.6690
3,650,958
+0.06(+9.06%)
Mar 08, 2024
0.6412
0.6500
0.6000
0.6134
1,969,621
-0.05(-6.92%)
Mar 07, 2024
0.6900
0.7050
0.6478
0.6590
1,764,791
-0.04(-5.94%)
Mar 06, 2024
0.7000
0.7300
0.5650
0.7006
4,930,692
+0.04(+5.67%)
Mar 05, 2024
0.5500
0.7333
0.5500
0.6630
13,017,102
+0.14(+27.50%)
Mar 04, 2024
0.4300
0.5499
0.4250
0.5200
4,640,712
+0.08(+18.69%)
Mar 01, 2024
0.3700
0.4444
0.3700
0.4381
4,024,186
+0.08(+22.03%)
Feb 29, 2024
0.3100
0.3600
0.3050
0.3590
2,765,041
+0.05(+17.78%)
Feb 28, 2024
0.3000
0.3100
0.2920
0.3048
1,429,776
+0.01(+3.67%)
Feb 27, 2024
0.2900
0.3076
0.2800
0.2940
6,606,435
-0.13(-31.24%)
Feb 26, 2024
0.4700
0.4741
0.4251
0.4276
833,642
-0.01(-2.82%)
Feb 23, 2024
0.4400
0.4783
0.4313
0.4400
687,095
+0.00(+0.00%)
Feb 22, 2024
0.4575
0.4630
0.4340
0.4400
533,575
-0.01(-1.41%)
Feb 21, 2024
0.4686
0.4686
0.4400
0.4463
165,588
-0.00(-0.80%)
Feb 20, 2024
0.4687
0.4938
0.4221
0.4499
1,147,080
-0.02(-4.44%)
Feb 16, 2024
0.4900
0.4900
0.4680
0.4708
659,014
-0.01(-2.73%)
Feb 15, 2024
0.4900
0.4983
0.4760
0.4840
944,042
-0.01(-1.65%)
Feb 14, 2024
0.5000
0.5000
0.4625
0.4921
860,918
-0.01(-1.56%)
Feb 13, 2024
0.4886
0.5000
0.4700
0.4999
408,223
+0.02(+4.15%)
Feb 12, 2024
0.5300
0.5599
0.4645
0.4800
2,722,391
-0.03(-6.25%)
Feb 09, 2024
0.4810
0.5299
0.4810
0.5120
2,238,234
+0.05(+10.34%)
Feb 08, 2024
0.3990
0.4800
0.3990
0.4640
1,611,215
+0.06(+14.20%)
Feb 07, 2024
0.3900
0.4100
0.3850
0.4063
459,529
+0.01(+3.31%)
Feb 06, 2024
0.3990
0.3990
0.3800
0.3933
221,468
-0.01(-1.43%)
Feb 05, 2024
0.4000
0.4043
0.3750
0.3990
458,724
+0.02(+5.28%)
Feb 02, 2024
0.3800
0.3850
0.3700
0.3790
206,233
+0.01(+1.36%)
Feb 01, 2024
0.3700
0.3898
0.3633
0.3739
162,360
+0.00(+1.05%)
Jan 31, 2024
0.3900
0.3900
0.3600
0.3700
370,809
-0.01(-1.33%)
Jan 30, 2024
0.3900
0.4049
0.3600
0.3750
339,141
-0.02(-4.34%)
Jan 29, 2024
0.3992
0.3992
0.3800
0.3920
204,285
+0.01(+2.56%)
Jan 26, 2024
0.4100
0.4174
0.3601
0.3822
784,838
-0.04(-8.59%)
Jan 25, 2024
0.4300
0.4600
0.3750
0.4181
879,632
-0.02(-4.76%)
Jan 24, 2024
0.4208
0.4500
0.4200
0.4390
255,678
+0.02(+4.52%)
Jan 23, 2024
0.4500
0.4700
0.4076
0.4200
505,665
-0.02(-4.02%)
Jan 22, 2024
0.4500
0.4900
0.4301
0.4376
861,105
+0.01(+3.01%)
Jan 19, 2024
0.4235
0.4400
0.4041
0.4248
339,953
-0.00(-0.75%)
Jan 18, 2024
0.4400
0.4399
0.4101
0.4280
193,703
-0.00(-0.12%)
Jan 17, 2024
0.4000
0.4298
0.4000
0.4285
198,095
+0.00(+0.68%)
Jan 16, 2024
0.4255
0.4469
0.4014
0.4256
1,303,289
-0.00(-0.54%)
Jan 12, 2024
0.4200
0.4371
0.4200
0.4279
179,751
+0.01(+3.11%)
Jan 11, 2024
0.4500
0.4550
0.4106
0.4150
350,701
-0.03(-7.05%)
Jan 10, 2024
0.4350
0.4578
0.4299
0.4465
259,114
+0.02(+4.86%)
Jan 09, 2024
0.4495
0.4500
0.4200
0.4258
231,618
-0.01(-2.32%)
Jan 08, 2024
0.4351
0.4585
0.4120
0.4359
429,935
+0.02(+4.71%)
Jan 05, 2024
0.4565
0.4600
0.4100
0.4163
659,409
-0.04(-9.10%)
Jan 04, 2024
0.4780
0.4950
0.4501
0.4580
538,108
-0.03(-5.57%)
Jan 03, 2024
0.5000
0.5028
0.4610
0.4850
491,177
-0.01(-2.81%)
Jan 02, 2024
0.4600
0.5272
0.4555
0.4990
1,759,852
+0.04(+8.48%)
Dec 29, 2023
0.4520
0.4680
0.4310
0.4600
480,134
-0.00(-0.86%)
Dec 28, 2023
0.4750
0.4850
0.4580
0.4640
348,412
-0.01(-2.11%)
Dec 27, 2023
0.4700
0.4850
0.4410
0.4740
740,247
+0.01(+1.50%)
Dec 26, 2023
0.4500
0.4829
0.4410
0.4670
1,092,345
+0.02(+3.32%)
Dec 22, 2023
0.4160
0.4639
0.4160
0.4520
790,525
+0.02(+4.99%)
Dec 21, 2023
0.4000
0.4500
0.3900
0.4305
893,074
+0.02(+5.33%)
Dec 20, 2023
0.3830
0.4300
0.3751
0.4087
1,448,242
+0.02(+4.77%)
Dec 19, 2023
0.4000
0.4400
0.3747
0.3901
2,866,160
-0.03(-7.34%)
Dec 18, 2023
0.4400
0.4770
0.3700
0.4210
24,676,318
+0.08(+24.19%)
Dec 15, 2023
0.3400
0.3490
0.3390
0.3390
285,784
+0.00(+0.53%)
Dec 14, 2023
0.3160
0.3500
0.3160
0.3372
145,692
+0.01(+2.03%)
Dec 13, 2023
0.3200
0.3420
0.3200
0.3305
149,754
+0.01(+1.69%)
Dec 12, 2023
0.3350
0.3436
0.3203
0.3250
79,406
-0.01(-1.52%)
Dec 11, 2023
0.3400
0.3480
0.3290
0.3300
219,612
-0.00(-0.45%)
Dec 08, 2023
0.3390
0.3467
0.3230
0.3315
145,852
+0.00(+0.48%)
Dec 07, 2023
0.3200
0.3479
0.3200
0.3299
342,215
-0.00(-0.57%)
Dec 06, 2023
0.3300
0.3499
0.3284
0.3318
156,299
-0.01(-2.41%)
Dec 05, 2023
0.3213
0.3790
0.3200
0.3400
267,795
-0.01(-2.44%)
Dec 04, 2023
0.3739
0.3800
0.3336
0.3485
478,044
-0.02(-5.04%)
Dec 01, 2023
0.3500
0.3778
0.3430
0.3670
325,782
+0.02(+6.69%)
Nov 30, 2023
0.3400
0.3600
0.3130
0.3440
499,262
+0.00(+1.24%)
Nov 29, 2023
0.3400
0.3401
0.3214
0.3398
360,102
+0.01(+2.20%)
Nov 28, 2023
0.3215
0.3380
0.3179
0.3325
224,837
+0.01(+3.33%)
Nov 27, 2023
0.3254
0.3300
0.3147
0.3218
194,981
+0.01(+2.55%)
Nov 24, 2023
0.2983
0.3250
0.2983
0.3138
70,308
+0.02(+5.20%)
Nov 22, 2023
0.3200
0.3400
0.2950
0.2983
230,953
+0.00(+1.46%)
Nov 21, 2023
0.3150
0.3300
0.2900
0.2940
458,169
-0.02(-5.47%)
Nov 20, 2023
0.3200
0.3300
0.3105
0.3110
202,800
+0.00(+0.55%)
Nov 17, 2023
0.3120
0.3400
0.2906
0.3093
205,704
+0.01(+2.18%)
Nov 16, 2023
0.3248
0.3399
0.2850
0.3027
383,049
-0.02(-6.86%)
Nov 15, 2023
0.3479
0.3590
0.3100
0.3250
417,230
-0.02(-7.14%)
Nov 14, 2023
0.3500
0.3500
0.3267
0.3500
444,940
+0.01(+4.32%)
Nov 13, 2023
0.3210
0.3490
0.3200
0.3355
195,070
+0.01(+1.70%)
Nov 10, 2023
0.3400
0.3400
0.3100
0.3299
207,472
+0.02(+4.76%)
Nov 09, 2023
0.3600
0.3900
0.2801
0.3149
635,949
-0.04(-11.52%)
Nov 08, 2023
0.3700
0.3700
0.3400
0.3559
326,415
-0.00(-0.31%)
Nov 07, 2023
0.3500
0.3690
0.3300
0.3570
547,093
+0.01(+3.57%)
Nov 06, 2023
0.3195
0.3500
0.3159
0.3447
354,282
+0.02(+5.22%)
Nov 03, 2023
0.3150
0.3350
0.3084
0.3276
353,379
+0.02(+6.26%)
Nov 02, 2023
0.3099
0.3236
0.2999
0.3083
289,253
+0.00(+0.92%)
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.