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
)
3.950
+0.330 (+9.12%)
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 (%)
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%)
Nov 01, 2023
0.3115
0.3240
0.3001
0.3055
208,352
-0.02(-6.00%)
Oct 31, 2023
0.3300
0.3307
0.3022
0.3250
444,620
-0.01(-1.52%)
Oct 30, 2023
0.3052
0.3300
0.2988
0.3300
417,924
+0.02(+8.02%)
Oct 27, 2023
0.2755
0.3150
0.2751
0.3055
578,258
+0.03(+9.11%)
Oct 26, 2023
0.2795
0.2880
0.2700
0.2800
223,211
+0.02(+6.71%)
Oct 25, 2023
0.2799
0.2799
0.2603
0.2624
306,573
-0.02(-5.54%)
Oct 24, 2023
0.2789
0.2800
0.2700
0.2778
383,846
-0.01(-1.77%)
Oct 23, 2023
0.2922
0.3000
0.2710
0.2828
324,279
-0.02(-5.70%)
Oct 20, 2023
0.3030
0.3030
0.2784
0.2999
442,907
+0.01(+5.19%)
Oct 19, 2023
0.2850
0.2950
0.2811
0.2851
118,918
+0.00(+0.04%)
Oct 18, 2023
0.2800
0.2952
0.2750
0.2850
208,890
+0.00(+0.35%)
Oct 17, 2023
0.2800
0.3030
0.2698
0.2840
689,044
-0.01(-4.41%)
Oct 16, 2023
0.2792
0.3000
0.2688
0.2971
413,204
+0.02(+8.00%)
Oct 13, 2023
0.2865
0.3029
0.2664
0.2751
418,848
-0.03(-9.21%)
Oct 12, 2023
0.2900
0.3100
0.2850
0.3030
1,460,946
+0.02(+6.54%)
Oct 11, 2023
0.2790
0.2900
0.2701
0.2844
353,970
+0.01(+4.21%)
Oct 10, 2023
0.2705
0.2790
0.2625
0.2729
443,435
+0.00(+0.70%)
Oct 09, 2023
0.2759
0.2846
0.2650
0.2710
207,343
-0.00(-0.95%)
Oct 06, 2023
0.2800
0.2847
0.2651
0.2736
297,161
-0.00(-0.51%)
Oct 05, 2023
0.2800
0.2870
0.2720
0.2750
222,041
-0.01(-1.79%)
Oct 04, 2023
0.2600
0.2875
0.2560
0.2800
358,661
+0.01(+4.63%)
Oct 03, 2023
0.2751
0.2871
0.2650
0.2676
670,675
-0.02(-6.79%)
Oct 02, 2023
0.2725
0.2881
0.2700
0.2871
2,345,901
+0.03(+10.42%)
Sep 29, 2023
0.2700
0.2900
0.2524
0.2600
673,173
-0.01(-2.84%)
Sep 28, 2023
0.2400
0.2900
0.2412
0.2676
1,065,859
+0.02(+6.83%)
Sep 27, 2023
0.2400
0.2700
0.2360
0.2505
367,656
+0.01(+5.92%)
Sep 26, 2023
0.2380
0.2440
0.2312
0.2365
296,466
+0.00(+2.07%)
Sep 25, 2023
0.2500
0.2377
0.2301
0.2317
604,968
-0.02(-9.49%)
Sep 22, 2023
0.2600
0.2620
0.2530
0.2560
729,217
-0.00(-1.50%)
Sep 21, 2023
0.2500
0.2656
0.2500
0.2599
556,343
+0.01(+3.26%)
Sep 20, 2023
0.2500
0.2628
0.2480
0.2517
791,876
+0.00(+1.53%)
Sep 19, 2023
0.2500
0.2699
0.2428
0.2479
543,798
-0.01(-3.65%)
Sep 18, 2023
0.2781
0.2800
0.2550
0.2573
1,096,758
-0.03(-9.72%)
Sep 15, 2023
0.2650
0.3075
0.2600
0.2850
4,042,604
+0.03(+10.17%)
Sep 14, 2023
0.2511
0.2693
0.2507
0.2587
3,307,261
+0.01(+2.17%)
Sep 13, 2023
0.2612
0.2695
0.2490
0.2532
530,770
-0.01(-2.99%)
Sep 12, 2023
0.2761
0.2761
0.2500
0.2610
666,792
-0.00(-0.38%)
Sep 11, 2023
0.2449
0.2700
0.2425
0.2620
1,518,249
+0.01(+4.80%)
Sep 08, 2023
0.2210
0.2500
0.2210
0.2500
1,601,431
+0.01(+2.08%)
Sep 07, 2023
0.2626
0.2700
0.2301
0.2449
1,905,691
-0.02(-8.24%)
Sep 06, 2023
0.2700
0.3030
0.2550
0.2669
5,714,264
-0.01(-2.84%)
Sep 05, 2023
0.2920
0.2999
0.2660
0.2747
2,409,847
-0.02(-7.82%)
Sep 01, 2023
0.3000
0.3000
0.2840
0.2980
2,066,217
+0.00(+0.98%)
Aug 31, 2023
0.3000
0.3150
0.2950
0.2951
1,851,207
-0.02(-6.91%)
Aug 30, 2023
0.3300
0.3300
0.2950
0.3170
3,062,265
-0.02(-4.69%)
Aug 29, 2023
0.3090
0.3428
0.2905
0.3326
6,016,340
+0.04(+12.36%)
Aug 28, 2023
0.3155
0.3230
0.2730
0.2960
4,832,765
-0.02(-7.47%)
Aug 25, 2023
0.3349
0.3445
0.3000
0.3199
7,307,575
-0.02(-5.91%)
Aug 24, 2023
0.2900
0.3650
0.2801
0.3400
17,928,912
+0.06(+19.93%)
Aug 23, 2023
0.3100
0.3400
0.2726
0.2835
1,633,478
-0.02(-5.97%)
Aug 22, 2023
0.3300
0.3350
0.2900
0.3015
1,395,415
-0.02(-5.22%)
Aug 21, 2023
0.3258
0.3300
0.3023
0.3181
485,889
-0.01(-2.15%)
Aug 18, 2023
0.3300
0.3391
0.3200
0.3251
228,797
-0.01(-2.96%)
Aug 17, 2023
0.3300
0.3400
0.3200
0.3350
238,354
+0.01(+2.42%)
Aug 16, 2023
0.3400
0.3499
0.3050
0.3271
358,791
-0.01(-3.77%)
Aug 15, 2023
0.3261
0.3400
0.3000
0.3399
617,459
+0.01(+2.69%)
Aug 14, 2023
0.3340
0.3600
0.3200
0.3310
757,464
+0.00(+0.33%)
Aug 11, 2023
0.3100
0.3300
0.3026
0.3299
197,203
+0.02(+6.42%)
Aug 10, 2023
0.3180
0.3295
0.3050
0.3100
300,945
+0.00(+0.19%)
Aug 09, 2023
0.3200
0.3200
0.3025
0.3094
358,679
-0.00(-0.90%)
Aug 08, 2023
0.3390
0.3400
0.3100
0.3122
545,365
-0.01(-4.56%)
Aug 07, 2023
0.3800
0.3800
0.3216
0.3271
1,801,046
-0.02(-6.46%)
Aug 04, 2023
0.3700
0.3748
0.3480
0.3497
349,023
-0.02(-6.47%)
Aug 03, 2023
0.3800
0.3876
0.3735
0.3739
97,467
-0.01(-1.61%)
Aug 02, 2023
0.3750
0.3937
0.3650
0.3800
230,217
-0.02(-4.83%)
Aug 01, 2023
0.4000
0.4000
0.3780
0.3993
215,005
+0.01(+2.36%)
Jul 31, 2023
0.3700
0.4050
0.3605
0.3901
671,729
+0.03(+9.61%)
Jul 28, 2023
0.3510
0.3699
0.3500
0.3559
255,366
+0.00(+1.28%)
Jul 27, 2023
0.3850
0.3850
0.3500
0.3514
531,188
-0.02(-6.32%)
Jul 26, 2023
0.3850
0.3899
0.3652
0.3751
166,978
+0.00(+1.11%)
Jul 25, 2023
0.3810
0.3990
0.3700
0.3710
441,392
-0.02(-4.87%)
Jul 24, 2023
0.4201
0.4250
0.3900
0.3900
185,417
-0.02(-5.25%)
Jul 21, 2023
0.4100
0.4484
0.4070
0.4116
296,773
+0.01(+1.48%)
Jul 20, 2023
0.4300
0.4300
0.4000
0.4056
191,966
-0.00(-0.83%)
Jul 19, 2023
0.4000
0.4300
0.4000
0.4090
224,425
-0.00(-0.37%)
Jul 18, 2023
0.3950
0.4184
0.3901
0.4105
233,379
+0.02(+3.92%)
Jul 17, 2023
0.3890
0.4000
0.3700
0.3950
302,249
+0.03(+6.76%)
Jul 14, 2023
0.4100
0.4100
0.3600
0.3700
889,555
-0.03(-7.27%)
Jul 13, 2023
0.3830
0.4299
0.3700
0.3990
831,234
+0.02(+4.72%)
Jul 12, 2023
0.4400
0.4700
0.3611
0.3810
1,020,179
-0.06(-13.61%)
Jul 11, 2023
0.4610
0.4700
0.4402
0.4410
329,813
-0.02(-4.13%)
Jul 10, 2023
0.4548
0.4700
0.4400
0.4600
197,752
+0.00(+0.31%)
Jul 07, 2023
0.5000
0.5000
0.4110
0.4586
346,156
-0.01(-2.45%)
Jul 06, 2023
0.5000
0.5051
0.4600
0.4701
228,449
-0.01(-2.06%)
Jul 05, 2023
0.4935
0.5006
0.4800
0.4800
91,468
-0.02(-3.63%)
Jul 03, 2023
0.4800
0.5000
0.4701
0.4981
91,254
+0.01(+3.02%)
Jun 30, 2023
0.4910
0.4960
0.4800
0.4835
46,280
-0.01(-1.33%)
Jun 29, 2023
0.4600
0.5000
0.4600
0.4900
146,526
+0.03(+6.52%)
Jun 28, 2023
0.4970
0.4970
0.4600
0.4600
367,037
-0.03(-5.93%)
Jun 27, 2023
0.5100
0.5252
0.4808
0.4890
376,718
-0.01(-2.20%)
Jun 26, 2023
0.5000
0.5300
0.5000
0.5000
184,988
-0.00(-0.40%)
Jun 23, 2023
0.5000
0.5300
0.5000
0.5020
205,111
-0.02(-3.46%)
Jun 22, 2023
0.5080
0.5400
0.5001
0.5200
269,231
+0.02(+4.00%)
Jun 21, 2023
0.5200
0.5201
0.5000
0.5000
345,405
-0.01(-2.31%)
Jun 20, 2023
0.5500
0.5500
0.5117
0.5118
132,297
-0.01(-1.58%)
Jun 16, 2023
0.5499
0.5499
0.5100
0.5200
446,609
-0.01(-1.89%)
Jun 15, 2023
0.5500
0.5486
0.5290
0.5300
428,396
-0.01(-2.11%)
Jun 14, 2023
0.5400
0.5500
0.5300
0.5414
444,891
+0.01(+1.01%)
Jun 13, 2023
0.5500
0.5480
0.5250
0.5360
313,870
+0.00(+0.19%)
Jun 12, 2023
0.5395
0.5430
0.5200
0.5350
311,233
+0.02(+4.70%)
Jun 09, 2023
0.5500
0.5500
0.5100
0.5110
461,980
-0.02(-3.38%)
Jun 08, 2023
0.5321
0.5469
0.5200
0.5289
381,020
+0.00(+0.67%)
Jun 07, 2023
0.5243
0.5498
0.5200
0.5254
838,084
-0.00(-0.87%)
Jun 06, 2023
0.6500
0.6500
0.4900
0.5300
1,981,995
-0.12(-18.75%)
Jun 05, 2023
0.8824
0.9539
0.6523
0.6523
2,496,811
-0.24(-26.71%)
Jun 02, 2023
0.7300
1.200
0.7227
0.8900
3,487,224
+0.16(+21.92%)
Jun 01, 2023
0.7200
0.7400
0.6880
0.7300
166,979
+0.03(+4.29%)
May 31, 2023
0.6800
0.7000
0.6600
0.7000
82,167
+0.00(+0.00%)
May 30, 2023
0.6673
0.7000
0.6673
0.7000
40,252
+0.00(+0.00%)
May 26, 2023
0.6998
0.7000
0.6773
0.7000
87,779
+0.02(+3.35%)
May 25, 2023
0.6896
0.6900
0.6600
0.6773
123,437
+0.01(+1.09%)
May 24, 2023
0.6900
0.6892
0.6545
0.6700
63,923
+0.01(+0.81%)
May 23, 2023
0.6800
0.7200
0.6600
0.6646
213,681
-0.02(-2.98%)
May 22, 2023
0.6800
0.7000
0.6700
0.6850
202,299
-0.03(-4.86%)
May 19, 2023
0.7080
0.7220
0.6700
0.7200
60,955
+0.04(+5.90%)
May 18, 2023
0.6800
0.6800
0.6600
0.6799
136,615
+0.00(+0.00%)
May 17, 2023
0.6501
0.6830
0.6300
0.6799
102,307
+0.03(+5.26%)
May 16, 2023
0.7400
0.7400
0.6270
0.6459
179,631
-0.05(-7.26%)
May 15, 2023
0.6400
0.7237
0.6310
0.6965
307,063
+0.07(+10.56%)
May 12, 2023
0.6100
0.6426
0.6000
0.6300
60,514
+0.02(+2.77%)
May 11, 2023
0.6102
0.6500
0.6035
0.6130
61,798
-0.01(-1.92%)
May 10, 2023
0.6100
0.6400
0.5900
0.6250
179,157
+0.01(+0.81%)
May 09, 2023
0.6300
0.6300
0.6050
0.6200
54,426
+0.00(+0.00%)
May 08, 2023
0.6200
0.6400
0.6000
0.6200
140,284
+0.01(+1.39%)
May 05, 2023
0.6200
0.6300
0.6001
0.6115
97,915
+0.01(+1.90%)
May 04, 2023
0.6000
0.6200
0.5900
0.6001
82,637
+0.00(+0.60%)
May 03, 2023
0.6000
0.6766
0.5776
0.5965
197,091
-0.05(-7.51%)
May 02, 2023
0.6000
0.6793
0.5800
0.6449
220,766
+0.07(+12.92%)
May 01, 2023
0.5700
0.6000
0.5700
0.5711
54,418
-0.01(-1.74%)
Apr 28, 2023
0.5700
0.6000
0.5700
0.5812
83,750
+0.01(+1.93%)
Apr 27, 2023
0.5800
0.5825
0.5685
0.5702
71,270
-0.02(-3.52%)
Apr 26, 2023
0.6100
0.6201
0.5778
0.5910
92,327
-0.02(-3.73%)
Apr 25, 2023
0.6000
0.6249
0.5895
0.6139
95,003
+0.03(+5.25%)
Apr 24, 2023
0.5700
0.6190
0.5700
0.5833
94,558
-0.02(-2.78%)
Apr 21, 2023
0.6300
0.6400
0.5800
0.6000
90,700
-0.00(-0.02%)
Apr 20, 2023
0.6201
0.6400
0.5820
0.6001
48,432
-0.03(-5.50%)
Apr 19, 2023
0.6300
0.6350
0.6136
0.6350
22,327
+0.01(+0.79%)
Apr 18, 2023
0.6320
0.6500
0.5917
0.6300
66,989
-0.01(-1.53%)
Apr 17, 2023
0.6300
0.6405
0.6000
0.6398
82,732
+0.02(+3.44%)
Apr 14, 2023
0.6480
0.6667
0.6081
0.6185
104,384
-0.01(-1.83%)
Apr 13, 2023
0.6021
0.6500
0.6021
0.6300
75,044
+0.01(+1.61%)
Apr 12, 2023
0.6400
0.6500
0.6100
0.6200
87,554
+0.00(+0.00%)
Apr 11, 2023
0.5709
0.6300
0.5709
0.6200
104,542
+0.05(+8.77%)
Apr 10, 2023
0.5900
0.6027
0.5500
0.5700
134,980
-0.01(-1.55%)
Apr 06, 2023
0.5700
0.5900
0.5500
0.5790
84,337
+0.03(+5.27%)
Apr 05, 2023
0.5600
0.5824
0.5400
0.5500
81,857
-0.03(-4.99%)
Apr 04, 2023
0.6280
0.6280
0.4940
0.5789
331,728
-0.04(-6.99%)
Apr 03, 2023
0.6498
0.6498
0.6200
0.6224
243,817
-0.04(-5.57%)
Mar 31, 2023
0.7300
0.7500
0.6180
0.6591
727,917
-0.08(-10.58%)
Mar 30, 2023
0.7500
0.7701
0.7149
0.7371
281,012
-0.01(-1.72%)
Mar 29, 2023
0.7200
0.7630
0.7149
0.7500
134,560
+0.03(+3.45%)
Mar 28, 2023
0.7300
0.7398
0.7019
0.7250
108,707
-0.00(-0.30%)
Mar 27, 2023
0.7600
0.7699
0.7106
0.7272
180,855
-0.00(-0.37%)
Mar 24, 2023
0.7199
0.7300
0.7000
0.7299
67,892
+0.03(+4.23%)
Mar 23, 2023
0.7100
0.7200
0.6890
0.7003
107,876
-0.02(-2.74%)
Mar 22, 2023
0.6900
0.7200
0.6596
0.7200
136,365
+0.04(+5.88%)
Mar 21, 2023
0.7200
0.7200
0.6800
0.6800
149,248
-0.02(-2.86%)
Mar 20, 2023
0.7100
0.7200
0.6900
0.7000
139,131
-0.01(-1.35%)
Mar 17, 2023
0.7000
0.7200
0.6901
0.7096
125,010
+0.02(+3.24%)
Mar 16, 2023
0.7100
0.7100
0.6800
0.6873
113,236
+0.01(+1.07%)
Mar 15, 2023
0.6701
0.7099
0.6701
0.6800
172,247
-0.01(-2.02%)
Mar 14, 2023
0.6940
0.7300
0.6940
0.6940
137,634
+0.03(+4.66%)
Mar 13, 2023
0.6600
0.6896
0.6500
0.6631
93,515
-0.01(-1.04%)
Mar 10, 2023
0.7100
0.7205
0.6577
0.6701
141,058
-0.04(-5.62%)
Mar 09, 2023
0.7388
0.7500
0.7100
0.7100
109,590
-0.01(-1.39%)
Mar 08, 2023
0.7100
0.7485
0.7100
0.7200
138,585
+0.00(+0.00%)
Mar 07, 2023
0.8000
0.8000
0.7100
0.7200
226,483
-0.06(-7.38%)
Mar 06, 2023
0.7941
0.8000
0.7700
0.7774
177,957
-0.02(-2.83%)
Mar 03, 2023
0.8300
0.8336
0.7711
0.8000
147,178
+0.03(+3.90%)
Mar 02, 2023
0.9000
0.9000
0.7600
0.7700
594,894
-0.16(-17.20%)
Mar 01, 2023
1.020
1.050
0.8900
0.9300
332,026
-0.09(-8.82%)
Feb 28, 2023
1.080
1.080
1.020
1.020
63,666
+0.01(+0.99%)
Feb 27, 2023
1.030
1.040
1.000
1.010
56,949
+0.01(+1.00%)
Feb 24, 2023
1.050
1.070
1.000
1.000
90,214
-0.04(-3.85%)
Feb 23, 2023
1.080
1.100
1.030
1.040
129,053
-0.05(-4.59%)
Feb 22, 2023
1.100
1.110
1.070
1.090
98,996
+0.00(+0.00%)
Feb 21, 2023
1.140
1.140
1.080
1.090
95,860
-0.02(-1.80%)
Feb 17, 2023
1.060
1.160
1.050
1.110
168,058
+0.03(+2.78%)
Feb 16, 2023
1.080
1.100
1.040
1.080
96,864
+0.01(+0.93%)
Feb 15, 2023
1.090
1.130
1.020
1.070
177,284
-0.02(-1.83%)
Feb 14, 2023
1.120
1.140
1.060
1.090
125,047
-0.05(-4.39%)
Feb 13, 2023
1.120
1.170
1.106
1.140
83,666
+0.02(+1.79%)
Feb 10, 2023
1.100
1.180
1.080
1.120
140,403
-0.01(-0.88%)
Feb 09, 2023
1.130
1.160
1.080
1.130
149,771
+0.03(+2.73%)
Feb 08, 2023
1.150
1.220
1.070
1.100
336,259
-0.13(-10.57%)
Feb 07, 2023
1.260
1.280
1.160
1.230
151,058
-0.02(-1.60%)
Feb 06, 2023
1.230
1.260
1.210
1.250
71,450
+0.00(+0.00%)
Feb 03, 2023
1.240
1.270
1.200
1.250
134,886
+0.00(+0.00%)
Feb 02, 2023
1.170
1.250
1.170
1.250
203,102
+0.07(+5.93%)
Feb 01, 2023
1.180
1.230
1.171
1.180
74,054
+0.01(+0.85%)
Jan 31, 2023
1.250
1.290
1.150
1.170
201,833
-0.05(-4.10%)
Jan 30, 2023
1.240
1.240
1.200
1.220
122,920
-0.01(-0.81%)
Jan 27, 2023
1.220
1.260
1.180
1.230
246,865
-0.02(-1.60%)
Jan 26, 2023
1.280
1.280
1.200
1.250
79,784
-0.03(-2.34%)
Jan 25, 2023
1.270
1.280
1.220
1.280
109,928
+0.00(+0.00%)
Jan 24, 2023
1.250
1.310
1.220
1.280
191,953
+0.02(+1.59%)
Jan 23, 2023
1.300
1.320
1.250
1.260
183,483
-0.04(-3.08%)
Jan 20, 2023
1.230
1.315
1.221
1.300
205,942
+0.04(+3.17%)
Jan 19, 2023
1.280
1.300
1.190
1.260
1,329,197
+0.01(+0.80%)
Jan 18, 2023
1.310
1.350
1.190
1.250
169,574
-0.09(-6.72%)
Jan 17, 2023
1.380
1.387
1.282
1.340
197,136
-0.06(-4.29%)
Jan 13, 2023
1.320
1.410
1.300
1.400
376,697
+0.08(+6.06%)
Jan 12, 2023
1.300
1.320
1.250
1.320
161,074
+0.03(+2.33%)
Jan 11, 2023
1.290
1.335
1.220
1.290
289,702
+0.04(+3.20%)
Jan 10, 2023
1.170
1.280
1.150
1.250
310,562
+0.09(+7.76%)
Jan 09, 2023
1.140
1.180
1.100
1.160
223,584
+0.00(+0.00%)
Jan 06, 2023
1.110
1.180
1.110
1.160
134,926
+0.06(+5.45%)
Jan 05, 2023
1.180
1.180
1.100
1.100
176,297
-0.08(-6.78%)
Jan 04, 2023
1.110
1.210
1.110
1.180
296,988
-0.03(-2.48%)
Jan 03, 2023
1.140
1.280
1.120
1.210
1,394,516
+0.10(+9.01%)
Dec 30, 2022
1.090
1.130
1.070
1.110
248,009
+0.02(+1.83%)
Dec 29, 2022
1.080
1.130
1.070
1.090
149,672
-0.01(-0.91%)
Dec 28, 2022
1.140
1.200
1.059
1.100
221,156
+0.00(+0.00%)
Dec 27, 2022
1.100
1.180
1.030
1.100
235,562
+0.02(+1.85%)
Dec 23, 2022
1.060
1.100
1.046
1.080
169,947
+0.00(+0.00%)
Dec 22, 2022
1.110
1.110
1.040
1.080
170,362
-0.03(-2.70%)
Dec 21, 2022
1.140
1.200
1.110
1.110
123,255
-0.03(-2.63%)
Dec 20, 2022
1.070
1.220
1.070
1.140
389,800
+0.07(+6.54%)
Dec 19, 2022
1.200
1.221
1.030
1.070
418,585
-0.08(-6.96%)
Dec 16, 2022
1.070
1.220
1.010
1.150
772,264
+0.06(+5.50%)
Dec 15, 2022
1.110
1.140
1.060
1.090
182,261
-0.04(-3.54%)
Dec 14, 2022
1.130
1.130
1.100
1.130
171,774
+0.03(+2.73%)
Dec 13, 2022
1.230
1.290
1.050
1.100
803,081
-0.14(-11.29%)
Dec 12, 2022
1.340
1.386
1.230
1.240
328,106
-0.10(-7.46%)
Dec 09, 2022
1.410
1.410
1.330
1.340
278,049
-0.08(-5.63%)
Dec 08, 2022
1.410
1.450
1.380
1.420
250,557
-0.02(-1.39%)
Dec 07, 2022
1.440
1.460
1.310
1.440
311,030
-0.02(-1.37%)
Dec 06, 2022
1.420
1.470
1.393
1.460
448,355
+0.06(+4.29%)
Dec 05, 2022
1.400
1.420
1.350
1.400
210,587
+0.02(+1.45%)
Dec 02, 2022
1.470
1.470
1.300
1.380
415,705
-0.10(-6.76%)
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.