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
Exicure Inc
(NQ:
XCUR
)
0.3961
-0.0774 (-16.35%)
Streaming Delayed Price
Updated: 3:54 PM EDT, Jun 7, 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 (%)
Dec 30, 2022
1.150
1.150
1.080
1.150
91,853
-0.02(-1.71%)
Dec 29, 2022
1.130
1.280
1.070
1.170
175,705
+0.01(+0.86%)
Dec 28, 2022
1.200
1.270
1.040
1.160
109,420
-0.08(-6.45%)
Dec 27, 2022
1.230
1.310
1.110
1.240
163,554
-0.04(-3.13%)
Dec 23, 2022
1.550
1.680
1.060
1.280
1,293,831
-0.18(-12.33%)
Dec 22, 2022
0.9800
1.600
0.9500
1.460
2,139,144
+0.35(+31.53%)
Dec 21, 2022
0.7800
1.560
0.7215
1.110
3,496,746
+0.33(+42.31%)
Dec 20, 2022
0.8800
0.9600
0.6400
0.7800
4,620,775
+0.07(+9.84%)
Dec 19, 2022
0.7100
0.7600
0.6601
0.7101
467,437
+0.00(+0.01%)
Dec 16, 2022
0.7500
0.7760
0.6300
0.7100
22,917
-0.07(-8.97%)
Dec 15, 2022
0.7100
0.8000
0.7100
0.7800
22,030
+0.04(+5.41%)
Dec 14, 2022
0.7342
0.8160
0.7342
0.7400
23,846
+0.01(+0.79%)
Dec 13, 2022
0.7449
0.7600
0.7001
0.7342
25,171
-0.03(-3.39%)
Dec 12, 2022
0.8200
0.8411
0.6841
0.7600
25,734
-0.08(-9.52%)
Dec 09, 2022
0.8500
0.9000
0.8278
0.8400
12,080
-0.03(-3.49%)
Dec 08, 2022
0.8700
0.9000
0.8700
0.8704
22,940
+0.00(+0.05%)
Dec 07, 2022
0.9400
0.9800
0.8558
0.8700
47,448
-0.14(-13.86%)
Dec 06, 2022
1.060
1.060
0.9500
1.010
26,063
-0.05(-4.72%)
Dec 05, 2022
1.000
1.060
0.9800
1.060
38,692
+0.07(+7.37%)
Dec 02, 2022
1.020
1.020
0.9720
0.9872
28,726
-0.03(-2.74%)
Dec 01, 2022
0.9700
1.020
0.9657
1.015
25,001
+0.01(+1.50%)
Nov 30, 2022
1.040
1.060
1.000
1.000
19,833
-0.07(-6.54%)
Nov 29, 2022
1.090
1.130
1.000
1.070
53,888
-0.04(-3.90%)
Nov 28, 2022
1.080
1.113
1.080
1.113
14,961
-0.02(-1.47%)
Nov 25, 2022
1.120
1.196
1.110
1.130
9,460
+0.01(+0.89%)
Nov 23, 2022
1.200
1.200
1.115
1.120
17,458
-0.01(-0.88%)
Nov 22, 2022
1.150
1.160
1.110
1.130
24,924
-0.05(-4.24%)
Nov 21, 2022
1.120
1.180
1.115
1.180
19,737
+0.04(+3.82%)
Nov 18, 2022
1.180
1.200
1.100
1.137
5,268
-0.06(-5.28%)
Nov 17, 2022
1.140
1.200
1.117
1.200
11,901
+0.03(+2.56%)
Nov 16, 2022
1.180
1.185
1.150
1.170
13,028
+0.02(+1.74%)
Nov 15, 2022
1.100
1.295
1.100
1.150
38,870
-0.11(-8.73%)
Nov 14, 2022
1.200
1.300
1.200
1.260
19,680
+0.03(+2.44%)
Nov 11, 2022
1.160
1.280
1.150
1.230
17,433
+0.09(+7.89%)
Nov 10, 2022
1.220
1.270
1.140
1.140
19,626
-0.02(-1.72%)
Nov 09, 2022
1.270
1.310
1.140
1.160
16,842
-0.09(-7.20%)
Nov 08, 2022
1.370
1.370
1.250
1.250
20,769
-0.02(-1.96%)
Nov 07, 2022
1.320
1.400
1.275
1.275
16,366
-0.03(-1.92%)
Nov 04, 2022
1.400
1.410
1.300
1.300
20,589
-0.10(-7.14%)
Nov 03, 2022
1.400
1.420
1.370
1.400
5,155
+0.00(+0.00%)
Nov 02, 2022
1.400
1.530
1.400
1.400
14,134
-0.08(-5.41%)
Nov 01, 2022
1.410
1.490
1.400
1.480
13,886
+0.05(+3.50%)
Oct 31, 2022
1.390
1.460
1.360
1.430
15,920
+0.02(+1.42%)
Oct 28, 2022
1.450
1.450
1.395
1.410
16,138
-0.01(-0.70%)
Oct 27, 2022
1.350
1.420
1.340
1.420
39,934
+0.04(+3.27%)
Oct 26, 2022
1.350
1.400
1.340
1.375
14,612
-0.01(-1.08%)
Oct 25, 2022
1.350
1.410
1.320
1.390
57,077
+0.00(+0.00%)
Oct 24, 2022
1.400
1.420
1.220
1.390
76,855
-0.01(-0.71%)
Oct 21, 2022
1.310
1.400
1.310
1.400
70,195
+0.06(+4.47%)
Oct 20, 2022
1.410
1.478
1.330
1.340
17,102
-0.05(-3.60%)
Oct 19, 2022
1.550
1.550
1.380
1.390
37,055
-0.11(-7.33%)
Oct 18, 2022
1.600
1.602
1.500
1.500
13,534
-0.03(-1.96%)
Oct 17, 2022
1.520
1.550
1.510
1.530
19,039
-0.02(-1.29%)
Oct 14, 2022
1.550
1.610
1.510
1.550
9,605
+0.02(+1.31%)
Oct 13, 2022
1.520
1.690
1.520
1.530
32,592
-0.07(-4.38%)
Oct 12, 2022
1.580
1.640
1.580
1.600
7,914
+0.01(+0.63%)
Oct 11, 2022
1.520
1.650
1.501
1.590
10,083
-0.01(-0.63%)
Oct 10, 2022
1.680
1.742
1.600
1.600
22,020
-0.10(-5.88%)
Oct 07, 2022
1.810
1.820
1.700
1.700
14,202
-0.10(-5.56%)
Oct 06, 2022
1.860
1.860
1.730
1.800
25,210
+0.03(+1.69%)
Oct 05, 2022
1.880
1.880
1.730
1.770
19,854
-0.09(-4.84%)
Oct 04, 2022
1.660
1.960
1.660
1.860
59,769
+0.17(+10.06%)
Oct 03, 2022
1.560
1.730
1.550
1.690
63,669
+0.12(+7.64%)
Sep 30, 2022
1.470
1.670
1.470
1.570
25,018
+0.09(+6.08%)
Sep 29, 2022
1.520
1.544
1.470
1.480
40,917
+0.01(+0.68%)
Sep 28, 2022
1.360
1.572
1.360
1.470
58,447
+0.06(+4.26%)
Sep 27, 2022
1.650
1.660
1.389
1.410
108,232
-0.29(-17.06%)
Sep 26, 2022
1.570
1.720
1.575
1.700
161,526
+0.16(+10.39%)
Sep 23, 2022
1.570
1.600
1.470
1.540
33,244
-0.02(-1.28%)
Sep 22, 2022
1.600
1.672
1.490
1.560
97,222
-0.06(-3.70%)
Sep 21, 2022
1.720
1.810
1.600
1.620
38,636
-0.13(-7.43%)
Sep 20, 2022
1.940
2.010
1.690
1.750
71,540
-0.18(-9.33%)
Sep 19, 2022
1.850
2.000
1.850
1.930
72,355
+0.08(+4.32%)
Sep 16, 2022
2.090
2.110
1.850
1.850
159,916
-0.22(-10.63%)
Sep 15, 2022
1.970
2.170
1.951
2.070
149,010
+0.04(+1.97%)
Sep 14, 2022
2.100
2.125
1.901
2.030
107,963
-0.04(-1.93%)
Sep 13, 2022
1.860
2.080
1.840
2.070
161,184
+0.15(+7.81%)
Sep 12, 2022
1.810
1.969
1.760
1.920
194,753
+0.15(+8.47%)
Sep 09, 2022
1.860
1.890
1.760
1.770
41,984
-0.03(-1.67%)
Sep 08, 2022
1.720
1.850
1.720
1.800
53,659
+0.08(+4.65%)
Sep 07, 2022
1.630
1.760
1.634
1.720
26,535
+0.08(+4.88%)
Sep 06, 2022
1.700
1.780
1.630
1.640
41,085
-0.05(-2.96%)
Sep 02, 2022
1.750
1.780
1.670
1.690
56,866
-0.10(-5.59%)
Sep 01, 2022
1.780
1.810
1.718
1.790
55,245
-0.04(-2.19%)
Aug 31, 2022
1.800
1.899
1.711
1.830
71,629
+0.04(+2.23%)
Aug 30, 2022
1.780
1.980
1.650
1.790
124,463
+0.06(+3.47%)
Aug 29, 2022
1.770
1.805
1.690
1.730
54,923
-0.07(-3.89%)
Aug 26, 2022
2.030
2.030
1.780
1.800
82,102
-0.20(-10.00%)
Aug 25, 2022
2.030
2.090
2.000
2.000
61,393
-0.01(-0.50%)
Aug 24, 2022
1.960
2.070
1.920
2.010
119,762
+0.06(+3.08%)
Aug 23, 2022
1.910
1.970
1.881
1.950
31,841
+0.11(+5.98%)
Aug 22, 2022
1.860
1.897
1.800
1.840
59,009
-0.08(-4.17%)
Aug 19, 2022
2.080
2.098
1.905
1.920
117,953
-0.21(-9.86%)
Aug 18, 2022
2.250
2.280
2.060
2.130
225,724
-0.15(-6.58%)
Aug 17, 2022
2.240
2.697
2.190
2.280
859,413
+0.04(+1.79%)
Aug 16, 2022
2.340
2.340
2.185
2.240
168,451
-0.08(-3.45%)
Aug 15, 2022
2.270
2.390
2.170
2.320
198,735
+0.04(+1.75%)
Aug 12, 2022
2.190
2.330
2.171
2.280
140,903
+0.07(+3.17%)
Aug 11, 2022
2.330
2.380
2.143
2.210
197,820
-0.09(-3.91%)
Aug 10, 2022
2.240
2.410
2.060
2.300
234,803
+0.13(+5.99%)
Aug 09, 2022
2.410
2.500
2.150
2.170
314,449
-0.30(-12.15%)
Aug 08, 2022
2.230
2.591
2.220
2.470
851,315
+0.20(+8.81%)
Aug 05, 2022
2.040
2.397
2.010
2.270
886,472
-0.23(-9.20%)
Aug 04, 2022
2.850
3.240
2.100
2.500
13,300,645
+0.51(+25.63%)
Aug 03, 2022
1.560
2.250
1.550
1.990
3,937,357
+0.42(+26.75%)
Aug 02, 2022
1.510
1.580
1.490
1.570
128,626
+0.04(+2.61%)
Aug 01, 2022
1.580
1.640
1.510
1.530
127,536
-0.09(-5.56%)
Jul 29, 2022
1.640
1.650
1.570
1.620
117,752
+0.00(+0.00%)
Jul 28, 2022
1.500
1.640
1.490
1.620
157,893
+0.09(+5.88%)
Jul 27, 2022
1.550
1.580
1.500
1.530
115,650
-0.02(-1.29%)
Jul 26, 2022
1.760
1.761
1.500
1.550
262,586
-0.24(-13.41%)
Jul 25, 2022
1.910
1.920
1.740
1.790
275,686
-0.20(-10.05%)
Jul 22, 2022
1.700
1.990
1.500
1.990
507,865
+0.29(+17.06%)
Jul 21, 2022
1.720
1.750
1.630
1.700
92,684
-0.03(-1.73%)
Jul 20, 2022
1.680
1.740
1.650
1.730
73,041
+0.03(+1.76%)
Jul 19, 2022
1.630
1.830
1.600
1.700
309,666
+0.04(+2.41%)
Jul 18, 2022
1.700
1.870
1.640
1.660
212,226
-0.02(-1.19%)
Jul 15, 2022
1.750
1.750
1.610
1.680
205,696
-0.08(-4.55%)
Jul 14, 2022
1.880
1.990
1.750
1.760
202,722
-0.15(-7.85%)
Jul 13, 2022
1.960
1.970
1.880
1.910
83,605
-0.10(-4.98%)
Jul 12, 2022
1.930
2.120
1.910
2.010
476,306
+0.08(+4.15%)
Jul 11, 2022
1.970
2.030
1.860
1.930
197,797
-0.05(-2.53%)
Jul 08, 2022
1.970
2.050
1.967
1.980
107,859
-0.04(-1.98%)
Jul 07, 2022
1.970
2.130
1.945
2.020
239,221
+0.01(+0.50%)
Jul 06, 2022
1.950
2.060
1.892
2.010
156,920
+0.01(+0.50%)
Jul 05, 2022
2.020
2.030
1.850
2.000
187,985
-0.07(-3.38%)
Jul 01, 2022
2.100
2.210
2.000
2.070
232,069
-0.09(-4.17%)
Jun 30, 2022
2.160
2.280
2.020
2.160
431,937
-0.61(-22.08%)
Jun 29, 2022
3.900
4.950
2.538
2.772
1,625,776
-1.07(-27.81%)
Jun 28, 2022
4.254
4.254
3.690
3.840
131,379
-0.31(-7.51%)
Jun 27, 2022
4.158
4.299
4.023
4.152
69,688
+0.13(+3.13%)
Jun 24, 2022
4.053
4.347
3.993
4.026
111,259
-0.09(-2.12%)
Jun 23, 2022
3.825
4.380
3.750
4.113
271,520
+0.33(+8.81%)
Jun 22, 2022
3.876
4.035
3.702
3.780
226,203
-0.01(-0.16%)
Jun 21, 2022
3.705
4.104
3.705
3.786
211,046
+0.15(+4.21%)
Jun 17, 2022
3.615
3.810
3.555
3.633
195,899
+0.08(+2.37%)
Jun 16, 2022
3.606
3.870
3.546
3.549
295,554
-0.04(-1.09%)
Jun 15, 2022
3.600
3.690
3.540
3.588
346,228
-0.07(-1.89%)
Jun 14, 2022
3.780
3.888
3.648
3.657
211,418
-0.12(-3.25%)
Jun 13, 2022
4.041
4.350
3.750
3.780
647,401
-0.18(-4.55%)
Jun 10, 2022
4.050
4.131
3.900
3.960
171,964
-0.15(-3.65%)
Jun 09, 2022
3.852
4.275
3.750
4.110
424,367
+0.09(+2.32%)
Jun 08, 2022
3.906
4.605
3.849
4.017
1,738,068
+0.63(+18.50%)
Jun 07, 2022
3.567
3.594
3.366
3.390
296,910
-0.21(-5.83%)
Jun 06, 2022
3.822
3.822
3.570
3.600
186,684
-0.13(-3.61%)
Jun 03, 2022
3.600
3.900
3.600
3.735
185,825
-0.04(-1.11%)
Jun 02, 2022
3.678
3.993
3.660
3.777
229,105
-0.08(-2.02%)
Jun 01, 2022
3.900
4.038
3.636
3.855
123,683
-0.16(-4.10%)
May 31, 2022
3.900
4.380
3.765
4.020
337,906
+0.25(+6.69%)
May 27, 2022
3.600
3.957
3.600
3.768
325,023
+0.12(+3.37%)
May 26, 2022
3.576
3.699
3.450
3.645
174,829
+0.15(+4.20%)
May 25, 2022
3.390
3.600
3.090
3.498
177,436
-0.01(-0.26%)
May 24, 2022
3.675
3.756
3.360
3.507
264,630
-0.36(-9.24%)
May 23, 2022
4.200
4.200
3.786
3.864
481,416
-0.49(-11.17%)
May 20, 2022
4.551
4.587
3.750
4.350
2,037,766
+0.72(+19.83%)
May 19, 2022
3.450
3.744
3.426
3.630
432,717
+0.10(+2.72%)
May 18, 2022
3.726
4.050
3.450
3.534
683,224
-0.24(-6.28%)
May 17, 2022
3.531
4.080
3.531
3.771
488,761
+0.32(+9.21%)
May 16, 2022
3.528
3.885
3.315
3.453
425,957
-0.23(-6.19%)
May 13, 2022
3.600
3.777
3.486
3.681
399,446
+0.23(+6.70%)
May 12, 2022
3.000
3.657
2.850
3.450
651,782
+0.03(+0.88%)
May 11, 2022
3.900
4.374
3.210
3.420
2,443,619
+0.23(+7.24%)
May 10, 2022
3.003
3.276
2.997
3.189
273,427
+0.19(+6.19%)
May 09, 2022
3.600
3.609
3.003
3.003
262,341
-0.71(-19.21%)
May 06, 2022
3.900
3.903
3.600
3.717
110,513
-0.33(-8.15%)
May 05, 2022
4.200
4.212
3.942
4.047
101,447
-0.20(-4.60%)
May 04, 2022
4.263
4.482
3.996
4.242
147,575
-0.20(-4.39%)
May 03, 2022
3.900
4.617
3.900
4.437
238,012
+0.60(+15.55%)
May 02, 2022
4.365
4.392
3.690
3.840
255,210
-0.36(-8.57%)
Apr 29, 2022
4.575
4.650
4.200
4.200
80,503
-0.38(-8.20%)
Apr 28, 2022
4.500
4.608
4.275
4.575
106,388
+0.17(+3.74%)
Apr 27, 2022
4.080
4.500
4.080
4.410
112,289
+0.04(+0.89%)
Apr 26, 2022
4.893
4.944
4.353
4.371
254,931
-0.52(-10.67%)
Apr 25, 2022
5.100
5.100
4.818
4.893
90,526
-0.29(-5.50%)
Apr 22, 2022
4.947
5.451
4.947
5.178
196,387
+0.01(+0.12%)
Apr 21, 2022
5.100
5.220
4.920
5.172
126,032
+0.20(+3.98%)
Apr 20, 2022
5.100
5.202
4.950
4.974
156,694
-0.27(-5.15%)
Apr 19, 2022
5.049
5.400
4.935
5.244
137,318
+0.19(+3.86%)
Apr 18, 2022
5.247
5.505
4.980
5.049
144,853
-0.20(-3.77%)
Apr 14, 2022
5.592
5.595
5.103
5.247
339,331
-0.30(-5.46%)
Apr 13, 2022
5.460
5.760
5.430
5.550
296,124
+0.09(+1.70%)
Apr 12, 2022
5.460
5.919
5.403
5.457
614,791
-0.02(-0.27%)
Apr 11, 2022
5.784
5.844
5.406
5.472
557,911
-0.90(-14.08%)
Apr 08, 2022
6.720
8.100
6.015
6.369
2,422,878
+0.10(+1.58%)
Apr 07, 2022
6.000
6.441
5.874
6.270
1,378,312
+0.21(+3.47%)
Apr 06, 2022
5.460
6.150
5.022
6.060
711,159
+0.57(+10.38%)
Apr 05, 2022
5.754
5.871
5.460
5.490
188,081
-0.45(-7.53%)
Apr 04, 2022
5.688
5.991
5.583
5.937
111,109
+0.43(+7.79%)
Apr 01, 2022
5.856
5.967
5.436
5.508
302,051
-0.48(-7.97%)
Mar 31, 2022
6.189
6.300
5.796
5.985
228,417
-0.20(-3.30%)
Mar 30, 2022
6.420
6.600
6.126
6.189
240,593
-0.19(-2.96%)
Mar 29, 2022
5.940
6.504
5.703
6.378
372,239
+0.46(+7.81%)
Mar 28, 2022
6.099
6.861
5.856
5.916
488,663
-1.88(-24.15%)
Mar 25, 2022
9.300
9.363
7.695
7.800
457,159
-1.56(-16.69%)
Mar 24, 2022
8.700
9.597
8.730
9.363
101,441
+0.40(+4.45%)
Mar 23, 2022
9.150
9.600
8.793
8.964
127,413
+0.02(+0.17%)
Mar 22, 2022
9.600
10.15
8.505
8.949
335,533
-0.20(-2.20%)
Mar 21, 2022
8.700
9.600
8.106
9.150
248,671
+1.05(+12.96%)
Mar 18, 2022
8.103
8.907
7.854
8.100
230,338
+0.09(+1.16%)
Mar 17, 2022
6.600
8.517
6.600
8.007
288,578
+0.38(+4.95%)
Mar 16, 2022
6.666
8.340
6.666
7.629
364,142
+1.11(+17.08%)
Mar 15, 2022
6.303
6.735
5.880
6.516
320,235
+0.30(+4.78%)
Mar 14, 2022
5.700
6.342
5.595
6.219
257,228
+0.30(+5.02%)
Mar 11, 2022
6.348
6.750
5.865
5.922
253,528
-0.45(-7.11%)
Mar 10, 2022
6.480
6.900
6.210
6.375
191,959
-0.60(-8.64%)
Mar 09, 2022
7.140
7.350
6.600
6.978
304,505
+0.18(+2.69%)
Mar 08, 2022
5.772
7.020
5.709
6.795
407,150
+0.58(+9.37%)
Mar 07, 2022
5.700
6.597
5.580
6.213
295,739
+0.11(+1.82%)
Mar 04, 2022
6.696
6.870
6.000
6.102
290,219
-0.80(-11.57%)
Mar 03, 2022
7.917
7.917
6.300
6.900
685,816
-1.02(-12.85%)
Mar 02, 2022
7.500
9.600
6.666
7.917
2,273,520
+1.62(+25.73%)
Mar 01, 2022
6.075
6.510
5.910
6.297
511,253
+0.29(+4.79%)
Feb 28, 2022
5.517
6.150
5.325
6.009
337,448
+0.56(+10.36%)
Feb 25, 2022
5.400
5.514
5.220
5.445
223,959
+0.44(+8.81%)
Feb 24, 2022
4.260
5.337
4.080
5.004
220,425
+0.13(+2.65%)
Feb 23, 2022
5.103
5.337
4.833
4.875
204,807
-0.26(-5.08%)
Feb 22, 2022
5.103
5.250
5.058
5.136
183,548
-0.18(-3.33%)
Feb 18, 2022
5.313
0
-0.11(-1.94%)
Feb 17, 2022
6.000
5.907
5.310
5.418
259,823
-0.13(-2.27%)
Feb 16, 2022
5.400
5.787
5.280
5.544
246,658
+0.19(+3.59%)
Feb 15, 2022
5.340
5.397
5.253
5.352
128,335
+0.16(+3.12%)
Feb 14, 2022
5.298
5.550
5.181
5.190
177,988
-0.04(-0.69%)
Feb 11, 2022
5.580
5.580
5.145
5.226
242,662
-0.38(-6.84%)
Feb 10, 2022
5.007
5.790
5.007
5.610
340,876
+0.28(+5.23%)
Feb 09, 2022
5.310
5.700
5.178
5.331
370,524
+0.02(+0.28%)
Feb 08, 2022
5.763
5.763
5.190
5.316
539,645
-0.41(-7.13%)
Feb 07, 2022
6.090
6.555
5.700
5.724
433,788
-0.57(-9.10%)
Feb 04, 2022
5.700
6.564
5.409
6.297
590,505
-0.03(-0.52%)
Feb 03, 2022
7.200
6.039
6.330
1,083,695
-1.00(-13.70%)
Feb 02, 2022
6.201
7.797
5.952
7.335
1,303,556
+1.04(+16.43%)
Feb 01, 2022
5.874
6.591
5.415
6.300
714,718
+1.61(+34.44%)
Jan 28, 2022
4.857
4.923
4.515
4.686
519,375
-0.04(-0.95%)
Jan 27, 2022
4.950
5.040
4.680
4.731
423,547
-0.21(-4.31%)
Jan 26, 2022
5.700
6.300
4.611
4.944
2,325,141
+0.06(+1.17%)
Jan 25, 2022
4.800
5.010
4.503
4.887
617,202
+0.17(+3.56%)
Jan 24, 2022
5.034
5.061
4.245
4.719
200,082
-0.02(-0.38%)
Jan 21, 2022
5.079
5.100
4.737
4.737
115,839
-0.20(-4.01%)
Jan 20, 2022
5.400
5.640
4.896
4.935
294,158
-0.05(-0.96%)
Jan 19, 2022
5.166
5.304
4.920
4.983
82,797
-0.18(-3.54%)
Jan 18, 2022
5.160
5.187
4.680
5.166
142,919
-0.14(-2.71%)
Jan 14, 2022
5.310
0
-0.10(-1.78%)
Jan 13, 2022
5.991
5.991
5.403
5.406
151,578
-0.32(-5.56%)
Jan 12, 2022
6.000
6.006
5.706
5.724
123,204
-0.16(-2.65%)
Jan 11, 2022
6.000
6.087
5.580
5.880
160,217
+0.17(+3.00%)
Jan 10, 2022
5.928
5.970
5.685
5.709
114,346
-0.28(-4.61%)
Jan 07, 2022
6.000
6.300
5.850
5.985
84,355
-0.10(-1.72%)
Jan 06, 2022
6.000
6.300
5.805
6.090
167,264
+0.03(+0.50%)
Jan 05, 2022
7.200
7.149
6.036
6.060
217,953
-0.60(-9.05%)
Jan 04, 2022
7.080
7.098
6.450
6.663
246,627
-0.09(-1.33%)
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.