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
Havn Life Sciences Inc
(OP:
HAVLF
)
0.0274
UNCHANGED
Streaming Delayed Price
Updated: 11:31 AM EDT, Jun 6, 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 (%)
Nov 30, 2021
0.1909
0.1910
0.1789
0.1870
73,807
+0.01(+4.00%)
Nov 29, 2021
0.1872
0.2000
0.1787
0.1798
77,969
-0.00(-0.11%)
Nov 26, 2021
0.1843
0.1968
0.1658
0.1800
46,657
-0.02(-9.09%)
Nov 24, 2021
0.1670
0.1980
0.1670
0.1980
53,580
+0.01(+7.26%)
Nov 23, 2021
0.1976
0.1976
0.1829
0.1846
63,609
+0.01(+4.59%)
Nov 22, 2021
0.1890
0.2009
0.1731
0.1765
95,378
-0.01(-5.56%)
Nov 19, 2021
0.2011
0.2011
0.1780
0.1869
45,332
+0.00(+2.19%)
Nov 18, 2021
0.1750
0.1829
0.1750
0.1829
38,909
+0.00(+0.94%)
Nov 17, 2021
0.1900
0.1906
0.1810
0.1812
58,342
-0.01(-4.13%)
Nov 16, 2021
0.1998
0.2000
0.1750
0.1890
124,393
-0.01(-3.67%)
Nov 15, 2021
0.2160
0.2160
0.1829
0.1962
43,140
+0.01(+4.98%)
Nov 12, 2021
0.1900
0.1944
0.1869
0.1869
18,155
-0.00(-1.89%)
Nov 11, 2021
0.1781
0.1998
0.1781
0.1905
63,344
+0.00(+0.26%)
Nov 10, 2021
0.1950
0.1900
44,549
-0.00(-1.96%)
Nov 09, 2021
0.1837
0.2000
0.1834
0.1938
126,192
+0.00(+0.00%)
Nov 08, 2021
0.1877
0.1939
0.1836
0.1938
101,690
+0.01(+4.31%)
Nov 05, 2021
0.2000
0.2000
0.1700
0.1858
60,997
-0.00(-2.11%)
Nov 04, 2021
0.1841
0.1900
0.1730
0.1898
37,982
-0.01(-2.57%)
Nov 03, 2021
0.1878
0.1948
0.1800
0.1948
76,905
-0.00(-2.45%)
Nov 02, 2021
0.1953
0.2220
0.1926
0.1997
28,503
-0.00(-0.15%)
Nov 01, 2021
0.1929
0.2010
0.1800
0.2000
140,711
+0.01(+3.31%)
Oct 29, 2021
0.2090
0.2090
0.1790
0.1936
7,515
+0.00(+1.15%)
Oct 28, 2021
0.1846
0.1999
0.1815
0.1914
95,358
+0.01(+2.96%)
Oct 27, 2021
0.1930
0.1976
0.1849
0.1859
106,791
-0.00(-2.62%)
Oct 26, 2021
0.2160
0.1909
83,243
-0.03(-12.87%)
Oct 25, 2021
0.1980
0.2192
0.1959
0.2191
24,725
+0.02(+12.19%)
Oct 22, 2021
0.2190
0.2500
0.1900
0.1953
136,924
-0.02(-10.41%)
Oct 21, 2021
0.2221
0.2314
0.2176
0.2180
66,001
-0.02(-6.80%)
Oct 20, 2021
0.2500
0.2500
0.2137
0.2339
134,666
-0.02(-6.29%)
Oct 19, 2021
0.2208
0.2496
0.2040
0.2496
123,285
+0.03(+13.45%)
Oct 18, 2021
0.2292
0.2468
0.2142
0.2200
71,306
-0.01(-2.65%)
Oct 15, 2021
0.2500
0.2500
0.2227
0.2260
60,531
+0.01(+2.73%)
Oct 14, 2021
0.1687
0.2200
0.1687
0.2200
307,165
+0.05(+26.51%)
Oct 13, 2021
0.1850
0.1900
0.1682
0.1739
168,797
-0.01(-6.81%)
Oct 12, 2021
0.1833
0.1971
0.1833
0.1866
65,658
-0.01(-3.42%)
Oct 11, 2021
0.1824
0.2260
0.1824
0.1932
62,535
-0.01(-4.55%)
Oct 08, 2021
0.2090
0.2200
0.1900
0.2024
84,782
-0.00(-0.05%)
Oct 07, 2021
0.2045
0.2194
0.1888
0.2025
60,657
+0.02(+9.88%)
Oct 06, 2021
0.1510
0.1880
0.1510
0.1843
116,885
+0.02(+15.62%)
Oct 05, 2021
0.2000
0.2143
0.1581
0.1594
499,214
-0.05(-24.10%)
Oct 04, 2021
0.2155
0.2270
0.2027
0.2100
32,150
-0.02(-9.21%)
Oct 01, 2021
0.2174
0.2313
0.2030
0.2313
62,224
+0.02(+8.54%)
Sep 30, 2021
0.2370
0.2370
0.2050
0.2131
101,715
+0.01(+3.00%)
Sep 29, 2021
0.2321
0.2321
0.2066
0.2069
51,492
-0.02(-10.04%)
Sep 28, 2021
0.2329
0.2377
0.2093
0.2300
140,913
-0.01(-3.48%)
Sep 27, 2021
0.2420
0.2420
0.2200
0.2383
66,616
-0.00(-0.25%)
Sep 24, 2021
0.2495
0.2525
0.2386
0.2389
162,842
-0.01(-3.28%)
Sep 23, 2021
0.2200
0.2600
0.2200
0.2470
23,932
+0.01(+5.11%)
Sep 22, 2021
0.2495
0.2720
0.2278
0.2350
29,166
-0.01(-2.08%)
Sep 21, 2021
0.2395
0.2450
0.2210
0.2400
84,279
+0.01(+5.12%)
Sep 20, 2021
0.2284
0.2490
0.2100
0.2283
136,511
+0.00(+0.35%)
Sep 17, 2021
0.2010
0.2347
0.2010
0.2275
161,405
-0.00(-0.57%)
Sep 16, 2021
0.2351
0.2379
0.2210
0.2288
19,409
-0.01(-5.53%)
Sep 15, 2021
0.3000
0.3000
0.2210
0.2422
19,979
+0.02(+9.59%)
Sep 14, 2021
0.2284
0.2302
0.2065
0.2210
156,068
-0.01(-3.91%)
Sep 13, 2021
0.2461
0.2547
0.2300
0.2300
143,108
-0.02(-8.69%)
Sep 10, 2021
0.2495
0.2635
0.2495
0.2519
30,458
-0.01(-2.44%)
Sep 09, 2021
0.2514
0.3000
0.2398
0.2582
80,374
+0.01(+3.03%)
Sep 08, 2021
0.2525
0.2710
0.2506
0.2506
31,046
-0.02(-8.54%)
Sep 07, 2021
0.2728
0.2875
0.2600
0.2740
57,732
-0.00(-1.12%)
Sep 03, 2021
0.2797
0.2797
0.2650
0.2771
6,989
-0.00(-0.86%)
Sep 02, 2021
0.2530
0.2857
0.2530
0.2795
76,780
+0.00(+1.42%)
Sep 01, 2021
0.2728
0.2795
0.2650
0.2756
74,642
-0.00(-1.22%)
Aug 31, 2021
0.3000
0.3000
0.2700
0.2790
10,452
-0.00(-0.18%)
Aug 30, 2021
0.2960
0.2960
0.2762
0.2795
34,773
-0.00(-0.18%)
Aug 27, 2021
0.2727
0.2875
0.2679
0.2800
24,655
-0.00(-1.69%)
Aug 26, 2021
0.2903
0.2989
0.2743
0.2848
87,735
+0.00(+1.75%)
Aug 25, 2021
0.2500
0.2960
0.2500
0.2799
101,096
+0.01(+4.44%)
Aug 24, 2021
0.2590
0.2902
0.2590
0.2680
29,013
+0.00(+0.53%)
Aug 23, 2021
0.2822
0.2822
0.2659
0.2666
44,599
-0.00(-1.59%)
Aug 20, 2021
0.2811
0.2819
0.2709
0.2709
16,097
-0.00(-1.56%)
Aug 19, 2021
0.2937
0.2988
0.2752
0.2752
22,030
-0.02(-5.53%)
Aug 18, 2021
0.2921
0.2921
0.2800
0.2913
47,494
+0.01(+5.09%)
Aug 17, 2021
0.2796
0.2876
0.2708
0.2772
34,351
-0.01(-4.02%)
Aug 16, 2021
0.3038
0.3038
0.2759
0.2888
31,999
+0.01(+2.19%)
Aug 13, 2021
0.2925
0.3000
0.2721
0.2826
393,580
-0.01(-4.53%)
Aug 12, 2021
0.2840
0.2965
0.2692
0.2960
201,090
-0.00(-0.70%)
Aug 11, 2021
0.2840
0.3060
0.2800
0.2981
42,178
-0.00(-0.63%)
Aug 10, 2021
0.2970
0.3023
0.2897
0.3000
26,810
-0.00(-0.66%)
Aug 09, 2021
0.3160
0.3172
0.2664
0.3020
89,862
-0.00(-1.53%)
Aug 06, 2021
0.3160
0.3226
0.2748
0.3067
119,238
+0.01(+3.83%)
Aug 05, 2021
0.2918
0.3250
0.2900
0.2954
28,697
-0.00(-1.20%)
Aug 04, 2021
0.3200
0.3211
0.2942
0.2990
104,493
-0.02(-6.56%)
Aug 03, 2021
0.3267
0.3398
0.3088
0.3200
79,746
-0.00(-0.71%)
Aug 02, 2021
0.3438
0.3438
0.3018
0.3223
39,363
+0.01(+3.87%)
Jul 30, 2021
0.3200
0.3300
0.3063
0.3103
67,152
-0.02(-6.96%)
Jul 29, 2021
0.3399
0.3400
0.3200
0.3335
47,823
+0.00(+1.37%)
Jul 28, 2021
0.3077
0.3335
0.2950
0.3290
58,035
+0.03(+11.30%)
Jul 27, 2021
0.2917
0.3043
0.2770
0.2956
334,335
-0.01(-2.44%)
Jul 26, 2021
0.3200
0.3309
0.2950
0.3030
86,784
-0.01(-4.27%)
Jul 23, 2021
0.3132
0.3309
0.3000
0.3165
66,137
+0.01(+2.69%)
Jul 22, 2021
0.3161
0.3199
0.2870
0.3082
96,636
-0.01(-1.85%)
Jul 21, 2021
0.3221
0.3257
0.3000
0.3140
102,683
-0.01(-3.59%)
Jul 20, 2021
0.3305
0.3346
0.3043
0.3257
89,174
-0.01(-3.89%)
Jul 19, 2021
0.3287
0.3426
0.3149
0.3389
46,982
+0.00(+0.59%)
Jul 16, 2021
0.3350
0.3500
0.3289
0.3369
92,614
+0.00(+0.57%)
Jul 15, 2021
0.3475
0.3500
0.3344
0.3350
75,047
+0.00(+0.96%)
Jul 14, 2021
0.3820
0.3905
0.3135
0.3318
290,460
-0.05(-12.68%)
Jul 13, 2021
0.3963
0.3986
0.3719
0.3800
155,484
-0.03(-6.43%)
Jul 12, 2021
0.4052
0.4284
0.3750
0.4061
153,228
+0.01(+3.44%)
Jul 09, 2021
0.3881
0.3881
0.3700
0.3926
186,528
+0.02(+5.25%)
Jul 08, 2021
0.4050
0.4150
0.3642
0.3730
374,242
-0.05(-11.19%)
Jul 07, 2021
0.4256
0.4302
0.4045
0.4200
181,163
-0.01(-1.96%)
Jul 06, 2021
0.4479
0.4479
0.4200
0.4284
57,102
+0.00(+1.11%)
Jul 02, 2021
0.4600
0.4660
0.4207
0.4237
195,841
-0.03(-7.47%)
Jul 01, 2021
0.4665
0.4977
0.4201
0.4579
61,721
+0.02(+4.19%)
Jun 30, 2021
0.4470
0.4470
0.4200
0.4395
408,496
+0.01(+3.46%)
Jun 29, 2021
0.4800
0.5040
0.3977
0.4248
846,072
-0.07(-14.58%)
Jun 28, 2021
0.5055
0.5077
0.5055
0.4973
145,596
-0.00(-0.56%)
Jun 25, 2021
0.5000
0.5089
0.4934
0.5001
114,883
+0.00(+0.02%)
Jun 24, 2021
0.5100
0.5230
0.5000
0.5000
72,444
-0.01(-1.96%)
Jun 23, 2021
0.5161
0.5432
0.5100
0.5100
59,995
-0.03(-5.36%)
Jun 22, 2021
0.5359
0.5500
0.5200
0.5389
43,502
-0.00(-0.61%)
Jun 21, 2021
0.5272
0.5422
0.5161
0.5422
77,713
+0.01(+2.83%)
Jun 18, 2021
0.5300
0.5411
0.5119
0.5273
68,656
+0.00(+0.15%)
Jun 17, 2021
0.5300
0.5365
0.5200
0.5265
82,595
-0.01(-1.13%)
Jun 16, 2021
0.5282
0.5540
0.5250
0.5325
80,708
-0.00(-0.65%)
Jun 15, 2021
0.5600
0.5600
0.5360
0.5360
141,068
-0.01(-2.56%)
Jun 14, 2021
0.5583
0.5632
0.5474
0.5501
77,308
-0.01(-1.47%)
Jun 11, 2021
0.5565
0.5856
0.5475
0.5583
65,630
+0.00(+0.41%)
Jun 10, 2021
0.5583
0.5651
0.5500
0.5560
107,178
+0.01(+1.31%)
Jun 09, 2021
0.5552
0.5571
0.5452
0.5488
108,724
+0.01(+1.63%)
Jun 08, 2021
0.5461
0.5464
0.5350
0.5400
94,746
-0.01(-1.15%)
Jun 07, 2021
0.5462
0.5552
0.5370
0.5463
134,061
+0.01(+1.49%)
Jun 04, 2021
0.5462
0.5660
0.5300
0.5383
125,000
-0.00(-0.31%)
Jun 03, 2021
0.5374
0.5500
0.5290
0.5400
130,037
+0.00(+0.00%)
Jun 02, 2021
0.5553
0.5637
0.5359
0.5400
225,133
-0.02(-2.74%)
Jun 01, 2021
0.5653
0.5659
0.5484
0.5552
183,733
-0.01(-1.39%)
May 28, 2021
0.5620
0.5880
0.5538
0.5630
176,279
+0.00(+0.54%)
May 27, 2021
0.5630
0.5669
0.5400
0.5600
157,138
+0.00(+0.00%)
May 26, 2021
0.5775
0.5781
0.5528
0.5600
201,005
-0.02(-2.74%)
May 25, 2021
0.5805
0.5811
0.5723
0.5758
143,857
-0.00(-0.72%)
May 24, 2021
0.5801
0.6100
0.5700
0.5800
171,003
+0.01(+1.33%)
May 21, 2021
0.5816
0.5894
0.5637
0.5724
503,790
-0.00(-0.50%)
May 20, 2021
0.5706
0.5966
0.5700
0.5753
392,059
+0.01(+1.07%)
May 19, 2021
0.6516
0.6546
0.5691
0.5692
926,631
-0.08(-12.43%)
May 18, 2021
0.6564
0.6640
0.6450
0.6500
470,007
-0.00(-0.75%)
May 17, 2021
0.6363
0.6626
0.6361
0.6549
423,674
+0.03(+4.37%)
May 14, 2021
0.6200
0.6300
0.6200
0.6275
27,680
+0.00(+0.40%)
May 13, 2021
0.6261
0.6352
0.6150
0.6250
150,288
-0.01(-0.79%)
May 12, 2021
0.6370
0.6385
0.6275
0.6300
69,804
+0.00(+0.32%)
May 11, 2021
0.6330
0.6373
0.6236
0.6280
211,610
-0.00(-0.10%)
May 10, 2021
0.6036
0.6313
0.6036
0.6286
187,054
+0.03(+4.70%)
May 07, 2021
0.5584
0.6049
0.5578
0.6004
136,429
+0.02(+4.06%)
May 06, 2021
0.5971
0.5973
0.5646
0.5770
126,458
-0.01(-1.37%)
May 05, 2021
0.5945
0.6027
0.5783
0.5850
104,489
-0.00(-0.03%)
May 04, 2021
0.5765
0.6013
0.5668
0.5852
56,191
-0.00(-0.20%)
May 03, 2021
0.5939
0.6031
0.5700
0.5864
86,458
+0.00(+0.07%)
Apr 30, 2021
0.5866
0.5943
0.5700
0.5860
41,400
+0.02(+2.81%)
Apr 29, 2021
0.6024
0.6024
0.5700
0.5700
62,906
-0.01(-1.52%)
Apr 28, 2021
0.5646
0.5818
0.5375
0.5788
109,472
+0.01(+1.07%)
Apr 27, 2021
0.5804
0.5950
0.5702
0.5727
83,889
-0.02(-3.75%)
Apr 26, 2021
0.6109
0.6113
0.5729
0.5950
123,155
-0.01(-2.14%)
Apr 23, 2021
0.6030
0.6080
0.5682
0.6080
180,600
+0.02(+3.40%)
Apr 22, 2021
0.5672
0.5900
0.5591
0.5880
73,653
+0.03(+4.89%)
Apr 21, 2021
0.5452
0.5800
0.5452
0.5606
44,795
-0.01(-1.65%)
Apr 20, 2021
0.5747
0.5850
0.5627
0.5700
62,808
-0.02(-3.46%)
Apr 19, 2021
0.5813
0.6005
0.5668
0.5904
37,124
+0.02(+3.74%)
Apr 16, 2021
0.5847
0.6038
0.5593
0.5691
71,900
-0.01(-0.91%)
Apr 15, 2021
0.5959
0.6000
0.5556
0.5743
226,197
-0.02(-2.66%)
Apr 14, 2021
0.5888
0.6224
0.5651
0.5900
102,228
+0.01(+1.32%)
Apr 13, 2021
0.5886
0.6050
0.5744
0.5823
49,704
-0.03(-4.96%)
Apr 12, 2021
0.6133
0.6268
0.6055
0.6127
92,590
+0.03(+5.15%)
Apr 09, 2021
0.6056
0.6100
0.5787
0.5827
31,000
-0.01(-1.02%)
Apr 08, 2021
0.6113
0.6113
0.5792
0.5887
93,958
+0.03(+5.37%)
Apr 07, 2021
0.5472
0.5787
0.5470
0.5587
45,132
+0.02(+3.33%)
Apr 06, 2021
0.5300
0.5670
0.5254
0.5407
254,229
+0.04(+7.50%)
Apr 05, 2021
0.5106
0.5198
0.4900
0.5030
179,085
-0.01(-2.86%)
Apr 01, 2021
0.5091
0.5534
0.5091
0.5178
79,200
-0.01(-1.43%)
Mar 31, 2021
0.5201
0.5315
0.5072
0.5253
53,778
-0.01(-2.40%)
Mar 30, 2021
0.5543
0.5544
0.5200
0.5382
32,455
-0.00(-0.30%)
Mar 29, 2021
0.5560
0.5750
0.5322
0.5398
59,155
+0.01(+1.43%)
Mar 26, 2021
0.5332
0.5333
0.5247
0.5322
87,200
+0.00(+0.26%)
Mar 25, 2021
0.5500
0.5565
0.4938
0.5308
584,334
-0.03(-6.09%)
Mar 24, 2021
0.5690
0.5814
0.5600
0.5652
68,325
-0.01(-1.53%)
Mar 23, 2021
0.5811
0.6015
0.5730
0.5740
15,518
-0.02(-2.88%)
Mar 22, 2021
0.5653
0.6074
0.5601
0.5910
38,906
+0.02(+4.23%)
Mar 19, 2021
0.6066
0.6149
0.5640
0.5670
111,300
-0.02(-4.04%)
Mar 18, 2021
0.6325
0.6504
0.5800
0.5909
78,114
-0.04(-6.58%)
Mar 17, 2021
0.6010
0.6325
0.5711
0.6325
77,914
+0.05(+9.05%)
Mar 16, 2021
0.6200
0.6417
0.5800
0.5800
95,498
-0.04(-6.45%)
Mar 15, 2021
0.6550
0.6654
0.6200
0.6200
54,167
+0.02(+3.09%)
Mar 12, 2021
0.6222
0.6222
0.5964
0.6014
112,500
-0.02(-3.37%)
Mar 11, 2021
0.6435
0.6435
0.6129
0.6224
67,135
-0.01(-1.69%)
Mar 10, 2021
0.6461
0.6488
0.6099
0.6331
110,004
+0.04(+6.71%)
Mar 09, 2021
0.6181
0.6183
0.5778
0.5933
358,742
+0.03(+4.40%)
Mar 08, 2021
0.6396
0.6629
0.5603
0.5683
95,540
-0.02(-3.55%)
Mar 05, 2021
0.6599
0.6700
0.5137
0.5892
732,800
-0.06(-8.98%)
Mar 04, 2021
0.6900
0.7047
0.6421
0.6473
463,405
-0.06(-8.03%)
Mar 03, 2021
0.7196
0.7237
0.7000
0.7038
87,077
+0.00(+0.14%)
Mar 02, 2021
0.7050
0.7400
0.7028
0.7028
61,097
-0.00(-0.31%)
Mar 01, 2021
0.7250
0.7396
0.7015
0.7050
448,999
-0.01(-1.21%)
Feb 26, 2021
0.7361
0.7361
0.6950
0.7136
309,200
-0.00(-0.20%)
Feb 25, 2021
0.7450
0.7452
0.7000
0.7150
210,368
-0.02(-2.76%)
Feb 24, 2021
0.7391
0.7847
0.7136
0.7353
153,595
+0.03(+3.91%)
Feb 23, 2021
0.7381
0.7468
0.6950
0.7076
551,020
-0.05(-6.67%)
Feb 22, 2021
0.7992
0.8300
0.7530
0.7582
212,565
-0.01(-1.42%)
Feb 19, 2021
0.7684
0.8113
0.7500
0.7691
320,200
-0.01(-1.00%)
Feb 18, 2021
0.8196
0.8196
0.7500
0.7769
210,076
-0.05(-5.67%)
Feb 17, 2021
0.8010
0.8323
0.7855
0.8236
309,216
+0.01(+0.75%)
Feb 16, 2021
0.8247
0.8365
0.7900
0.8175
436,218
+0.03(+3.61%)
Feb 12, 2021
0.7371
0.7890
0.7000
0.7890
549,400
+0.06(+7.71%)
Feb 11, 2021
0.7104
0.8065
0.7101
0.7325
931,657
+0.02(+2.98%)
Feb 10, 2021
0.6939
0.7255
0.6936
0.7113
284,223
+0.02(+2.69%)
Feb 09, 2021
0.7055
0.7311
0.6927
0.6927
588,625
-0.01(-1.04%)
Feb 08, 2021
0.7130
0.7294
0.6992
0.7000
559,941
-0.02(-2.52%)
Feb 05, 2021
0.7500
0.7500
0.7000
0.7181
252,200
+0.01(+0.83%)
Feb 04, 2021
0.7309
0.7500
0.6900
0.7122
313,396
-0.01(-1.78%)
Feb 03, 2021
0.7161
0.7500
0.6820
0.7251
138,419
+0.02(+2.13%)
Feb 02, 2021
0.7070
0.8700
0.6800
0.7100
199,843
+0.01(+1.43%)
Feb 01, 2021
0.7000
0.7400
0.6800
0.7000
252,193
-0.01(-0.85%)
Jan 29, 2021
0.7162
0.7430
0.6687
0.7060
543,500
-0.01(-1.88%)
Jan 28, 2021
0.7600
0.7600
0.6475
0.7195
344,879
-0.02(-2.77%)
Jan 27, 2021
0.7900
0.8000
0.7350
0.7400
363,311
-0.05(-6.33%)
Jan 26, 2021
0.7766
0.8500
0.7700
0.7900
509,175
+0.02(+2.60%)
Jan 25, 2021
0.7900
0.7930
0.6900
0.7700
457,826
+0.00(+0.39%)
Jan 22, 2021
0.9800
0.9800
0.7260
0.7670
233,300
+0.00(+0.20%)
Jan 21, 2021
0.7187
0.7790
0.6900
0.7655
291,203
+0.03(+3.45%)
Jan 20, 2021
0.7521
0.7740
0.6900
0.7400
185,066
+0.02(+2.78%)
Jan 19, 2021
0.6882
0.7471
0.6882
0.7200
179,916
+0.04(+6.13%)
Jan 15, 2021
0.6950
0.7200
0.6614
0.6784
170,000
-0.02(-2.39%)
Jan 14, 2021
0.6800
0.7400
0.6800
0.6950
150,726
+0.02(+2.96%)
Jan 13, 2021
0.6500
0.7000
0.6500
0.6750
259,681
-0.03(-4.11%)
Jan 12, 2021
0.6575
0.7237
0.6575
0.7039
155,480
-0.01(-1.94%)
Jan 11, 2021
0.7050
0.7399
0.6971
0.7178
162,853
-0.00(-0.29%)
Jan 08, 2021
0.7000
0.7419
0.6999
0.7199
173,800
+0.00(+0.26%)
Jan 07, 2021
0.7759
0.7759
0.7100
0.7180
74,921
-0.01(-0.72%)
Jan 06, 2021
0.7300
0.7740
0.7049
0.7232
189,001
+0.00(+0.44%)
Jan 05, 2021
0.7500
0.7500
0.6300
0.7200
349,281
-0.01(-1.37%)
Jan 04, 2021
0.8164
0.8500
0.7136
0.7300
301,009
-0.04(-5.19%)
Dec 31, 2020
0.7700
0.7700
0.7700
331,358
-0.05(-6.10%)
Dec 30, 2020
0.8775
0.9400
0.7808
0.8200
331,358
-0.06(-6.82%)
Dec 29, 2020
1.000
1.000
0.8800
0.8800
151,807
-0.09(-9.74%)
Dec 28, 2020
0.9250
1.000
0.9000
0.9750
308,502
+0.07(+8.33%)
Dec 24, 2020
1.005
1.005
0.8933
0.9000
163,800
+0.00(+0.00%)
Dec 23, 2020
0.9230
0.9500
0.8945
0.9000
515,277
-0.02(-2.07%)
Dec 22, 2020
0.9638
1.020
0.8600
0.9190
655,290
-0.05(-5.26%)
Dec 21, 2020
0.9537
1.000
0.9100
0.9700
454,581
+0.08(+8.99%)
Dec 18, 2020
1.100
1.100
0.8822
0.8900
267,100
-0.06(-6.02%)
Dec 17, 2020
0.9599
1.100
0.9100
0.9470
281,753
-0.01(-1.48%)
Dec 16, 2020
1.000
1.190
0.8241
0.9612
478,743
+0.08(+8.50%)
Dec 15, 2020
0.9850
1.050
0.7500
0.8859
960,905
-0.11(-10.68%)
Dec 14, 2020
0.8427
1.250
0.8427
0.9918
2,594,013
+0.22(+28.59%)
Dec 11, 2020
0.6316
0.8000
0.6200
0.7713
1,177,700
+0.15(+24.40%)
Dec 10, 2020
0.6320
0.6700
0.6000
0.6200
1,212,600
-0.01(-1.26%)
Dec 09, 2020
0.6619
0.6700
0.6100
0.6279
651,632
-0.03(-4.76%)
Dec 08, 2020
0.6694
0.7000
0.6300
0.6593
185,303
-0.01(-1.48%)
Dec 07, 2020
0.6537
0.6700
0.6300
0.6692
98,880
+0.04(+5.89%)
Dec 04, 2020
0.6212
0.6500
0.5874
0.6320
175,400
+0.01(+2.33%)
Dec 03, 2020
0.6096
0.6300
0.5928
0.6176
45,114
+0.02(+4.18%)
Dec 02, 2020
0.6234
0.6250
0.5922
0.5928
32,194
-0.02(-3.63%)
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.