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
Kiora Pharmaceuticals, Inc. - Common Stock
(NQ:
KPRX
)
0.4862
+0.0009 (+0.19%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 10, 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 29, 2023
0.5575
0.5800
0.5224
0.5224
53,967
-0.03(-5.82%)
Dec 28, 2023
0.5603
0.5799
0.5503
0.5547
94,351
-0.01(-0.96%)
Dec 27, 2023
0.5503
0.5800
0.5502
0.5601
24,517
+0.01(+0.92%)
Dec 26, 2023
0.5500
0.5600
0.5450
0.5550
30,055
+0.02(+2.97%)
Dec 22, 2023
0.5400
0.5629
0.5301
0.5390
63,137
+0.00(+0.19%)
Dec 21, 2023
0.5295
0.5400
0.5217
0.5380
28,966
+0.00(+0.41%)
Dec 20, 2023
0.5300
0.5400
0.5140
0.5358
15,869
-0.00(-0.78%)
Dec 19, 2023
0.5300
0.5400
0.5108
0.5400
36,687
+0.00(+0.00%)
Dec 18, 2023
0.5400
0.5659
0.5108
0.5400
54,048
+0.00(+0.56%)
Dec 15, 2023
0.5840
0.5840
0.5336
0.5370
54,497
-0.05(-9.29%)
Dec 14, 2023
0.5730
0.5920
0.5505
0.5920
105,668
+0.02(+2.96%)
Dec 13, 2023
0.6120
0.6200
0.5555
0.5750
95,852
+0.01(+2.68%)
Dec 12, 2023
0.5300
0.5900
0.5106
0.5600
125,252
+0.03(+5.66%)
Dec 11, 2023
0.5200
0.5400
0.5100
0.5300
40,512
-0.01(-0.93%)
Dec 08, 2023
0.5260
0.5350
0.5100
0.5350
42,321
-0.01(-0.93%)
Dec 07, 2023
0.5260
0.5400
0.5101
0.5400
82,733
+0.01(+2.66%)
Dec 06, 2023
0.5300
0.5349
0.5075
0.5260
60,966
-0.01(-1.70%)
Dec 05, 2023
0.5220
0.5400
0.5102
0.5351
35,530
-0.00(-0.35%)
Dec 04, 2023
0.5400
0.5488
0.5000
0.5370
41,263
-0.01(-1.47%)
Dec 01, 2023
0.5050
0.5500
0.5001
0.5450
78,775
+0.03(+5.35%)
Nov 30, 2023
0.5400
0.5400
0.4750
0.5173
101,934
-0.02(-4.20%)
Nov 29, 2023
0.5160
0.5500
0.5160
0.5400
38,291
+0.02(+3.71%)
Nov 28, 2023
0.5100
0.5207
0.5100
0.5207
55,491
+0.01(+2.50%)
Nov 27, 2023
0.5060
0.5224
0.5056
0.5080
91,611
-0.04(-7.64%)
Nov 24, 2023
0.5055
0.5500
0.5055
0.5500
44,344
+0.02(+4.05%)
Nov 22, 2023
0.5560
0.5595
0.5171
0.5286
57,139
-0.03(-5.61%)
Nov 21, 2023
0.5560
0.5700
0.5560
0.5600
27,563
-0.00(-0.02%)
Nov 20, 2023
0.5635
0.5800
0.5512
0.5601
56,234
-0.01(-2.59%)
Nov 17, 2023
0.5542
0.5780
0.5542
0.5750
16,348
-0.00(-0.69%)
Nov 16, 2023
0.5800
0.6090
0.5700
0.5790
72,817
+0.00(+0.19%)
Nov 15, 2023
0.5600
0.6080
0.4860
0.5779
218,149
+0.00(+0.14%)
Nov 14, 2023
0.6000
0.5999
0.5610
0.5771
109,762
-0.03(-4.99%)
Nov 13, 2023
0.6200
0.6200
0.5900
0.6074
60,667
-0.03(-4.12%)
Nov 10, 2023
0.6200
0.6450
0.6200
0.6335
79,842
-0.01(-2.30%)
Nov 09, 2023
0.6400
0.6634
0.6200
0.6484
265,841
+0.02(+3.33%)
Nov 08, 2023
0.6159
0.6400
0.5961
0.6275
186,145
+0.01(+1.90%)
Nov 07, 2023
0.6400
0.6510
0.5993
0.6158
430,474
-0.06(-8.29%)
Nov 06, 2023
0.7000
0.7300
0.6100
0.6715
1,696,245
+0.05(+8.29%)
Nov 03, 2023
0.5970
0.6400
0.5970
0.6201
58,952
+0.01(+1.67%)
Nov 02, 2023
0.5900
0.6170
0.5900
0.6099
30,819
+0.01(+0.94%)
Nov 01, 2023
0.5900
0.6079
0.5900
0.6042
24,965
+0.01(+2.41%)
Oct 31, 2023
0.5980
0.6050
0.5900
0.5900
31,796
-0.01(-1.68%)
Oct 30, 2023
0.6000
0.6095
0.5930
0.6001
36,754
-0.00(-0.40%)
Oct 27, 2023
0.6200
0.6200
0.5871
0.6025
40,477
+0.02(+2.62%)
Oct 26, 2023
0.5810
0.6051
0.5800
0.5871
36,336
+0.01(+0.88%)
Oct 25, 2023
0.5850
0.6110
0.5820
0.5820
22,399
+0.00(+0.34%)
Oct 24, 2023
0.5800
0.6060
0.5550
0.5800
50,443
-0.01(-1.36%)
Oct 23, 2023
0.5901
0.6070
0.5816
0.5880
13,433
-0.02(-2.49%)
Oct 20, 2023
0.5915
0.6030
0.5800
0.6030
18,279
-0.01(-1.12%)
Oct 19, 2023
0.5860
0.6130
0.5700
0.6098
104,323
+0.02(+3.36%)
Oct 18, 2023
0.6000
0.6100
0.5650
0.5900
46,633
-0.01(-1.67%)
Oct 17, 2023
0.6100
0.6140
0.5544
0.6000
73,213
-0.01(-0.84%)
Oct 16, 2023
0.6060
0.6175
0.5900
0.6051
55,278
-0.03(-5.31%)
Oct 13, 2023
0.6250
0.6400
0.6050
0.6390
181,317
+0.01(+2.24%)
Oct 12, 2023
0.6200
0.6300
0.5911
0.6250
92,699
+0.01(+0.81%)
Oct 11, 2023
0.6250
0.6333
0.6150
0.6200
22,278
+0.01(+1.64%)
Oct 10, 2023
0.5724
0.6500
0.5724
0.6100
93,008
+0.02(+2.69%)
Oct 09, 2023
0.6000
0.6065
0.5940
0.5940
12,017
-0.02(-2.78%)
Oct 06, 2023
0.6300
0.6300
0.5866
0.6110
76,162
+0.00(+0.33%)
Oct 05, 2023
0.5700
0.6180
0.5700
0.6090
65,026
+0.01(+1.67%)
Oct 04, 2023
0.5800
0.5990
0.5600
0.5990
70,188
+0.02(+3.28%)
Oct 03, 2023
0.5900
0.6079
0.5700
0.5800
203,981
-0.01(-1.69%)
Oct 02, 2023
0.6000
0.6000
0.5760
0.5900
40,380
+0.02(+3.93%)
Sep 29, 2023
0.5700
0.5890
0.5550
0.5677
65,109
+0.03(+4.74%)
Sep 28, 2023
0.5335
0.5600
0.5310
0.5420
96,013
-0.01(-1.45%)
Sep 27, 2023
0.5400
0.5798
0.5400
0.5500
138,357
+0.01(+1.85%)
Sep 26, 2023
0.5128
0.5549
0.5000
0.5400
22,715
+0.01(+1.69%)
Sep 25, 2023
0.5584
0.5600
0.5200
0.5310
86,599
-0.04(-6.84%)
Sep 22, 2023
0.5850
0.5986
0.5600
0.5700
137,089
+0.00(+0.69%)
Sep 21, 2023
0.5500
0.5800
0.5362
0.5661
122,567
+0.02(+2.93%)
Sep 20, 2023
0.5600
0.5600
0.5300
0.5500
22,695
+0.00(+0.64%)
Sep 19, 2023
0.5270
0.5465
0.5150
0.5465
73,370
+0.01(+2.53%)
Sep 18, 2023
0.5217
0.5390
0.5003
0.5330
107,076
-0.01(-1.11%)
Sep 15, 2023
0.5180
0.5390
0.4930
0.5390
96,617
+0.01(+1.70%)
Sep 14, 2023
0.5200
0.5390
0.5200
0.5300
36,592
+0.02(+2.91%)
Sep 13, 2023
0.5288
0.5375
0.5130
0.5150
46,728
-0.02(-4.45%)
Sep 12, 2023
0.5280
0.5390
0.5022
0.5390
51,316
+0.03(+5.69%)
Sep 11, 2023
0.5300
0.5497
0.4901
0.5100
91,919
+0.01(+2.00%)
Sep 08, 2023
0.4900
0.5000
0.4730
0.5000
135,575
+0.00(+0.00%)
Sep 07, 2023
0.5100
0.5070
0.4800
0.5000
38,099
+0.00(+0.00%)
Sep 06, 2023
0.4900
0.5000
0.4700
0.5000
75,511
+0.01(+1.26%)
Sep 05, 2023
0.4900
0.4941
0.4622
0.4938
96,573
+0.01(+1.29%)
Sep 01, 2023
0.4900
0.5030
0.4750
0.4875
110,202
-0.01(-2.09%)
Aug 31, 2023
0.5000
0.5042
0.4700
0.4979
275,097
+0.02(+3.51%)
Aug 30, 2023
0.5247
0.5250
0.4799
0.4810
119,319
-0.04(-7.50%)
Aug 29, 2023
0.5200
0.5290
0.5000
0.5200
116,267
-0.01(-2.44%)
Aug 28, 2023
0.5138
0.5410
0.5100
0.5330
141,017
-0.01(-2.20%)
Aug 25, 2023
0.5000
0.5499
0.5000
0.5450
300,146
+0.03(+4.81%)
Aug 24, 2023
0.5477
0.5849
0.5000
0.5200
1,239,985
-0.10(-16.80%)
Aug 23, 2023
0.6100
0.6500
0.5250
0.6250
11,089,286
+0.11(+22.55%)
Aug 22, 2023
0.5220
0.5220
0.5005
0.5100
71,901
-0.01(-1.92%)
Aug 21, 2023
0.5400
0.5400
0.5100
0.5200
259,994
-0.02(-3.02%)
Aug 18, 2023
0.5400
0.5405
0.5211
0.5362
41,110
-0.00(-0.80%)
Aug 17, 2023
0.5260
0.5410
0.5260
0.5405
26,573
-0.01(-1.73%)
Aug 16, 2023
0.5420
0.5600
0.5310
0.5500
69,230
+0.00(+0.05%)
Aug 15, 2023
0.5500
0.5600
0.5208
0.5497
172,915
+0.02(+3.29%)
Aug 14, 2023
0.5500
0.5510
0.5250
0.5322
80,245
-0.02(-3.24%)
Aug 11, 2023
0.5450
0.5536
0.5360
0.5500
66,963
+0.01(+2.61%)
Aug 10, 2023
0.5590
0.5620
0.5297
0.5360
62,968
-0.02(-3.61%)
Aug 09, 2023
0.5501
0.5720
0.5501
0.5561
49,881
-0.00(-0.80%)
Aug 08, 2023
0.5786
0.5850
0.5505
0.5606
144,321
-0.01(-1.65%)
Aug 07, 2023
0.5850
0.5850
0.5700
0.5700
63,005
-0.01(-1.38%)
Aug 04, 2023
0.5800
0.5840
0.5612
0.5780
101,243
+0.00(+0.80%)
Aug 03, 2023
0.5820
0.5820
0.5610
0.5734
100,455
+0.01(+2.21%)
Aug 02, 2023
0.5771
0.5920
0.5600
0.5610
95,250
-0.03(-5.70%)
Aug 01, 2023
0.6010
0.6010
0.5800
0.5949
62,213
-0.00(-0.18%)
Jul 31, 2023
0.5900
0.6020
0.5852
0.5960
105,529
+0.02(+2.76%)
Jul 28, 2023
0.6001
0.6001
0.5800
0.5800
81,787
-0.01(-1.69%)
Jul 27, 2023
0.6000
0.6000
0.5800
0.5900
97,632
-0.02(-2.48%)
Jul 26, 2023
0.6000
0.6050
0.5839
0.6050
68,188
+0.00(+0.62%)
Jul 25, 2023
0.6120
0.6149
0.5900
0.6013
64,140
-0.00(-0.50%)
Jul 24, 2023
0.6100
0.6125
0.5705
0.6043
190,062
-0.01(-2.22%)
Jul 21, 2023
0.6200
0.6741
0.5800
0.6180
319,411
-0.02(-2.37%)
Jul 20, 2023
0.6399
0.6399
0.6208
0.6330
129,695
-0.01(-1.09%)
Jul 19, 2023
0.6300
0.6500
0.6300
0.6400
65,814
+0.00(+0.00%)
Jul 18, 2023
0.6500
0.6500
0.6300
0.6400
55,018
+0.00(+0.23%)
Jul 17, 2023
0.6350
0.6499
0.6300
0.6385
198,433
+0.00(+0.55%)
Jul 14, 2023
0.6500
0.6530
0.6300
0.6350
108,873
-0.01(-1.63%)
Jul 13, 2023
0.6550
0.6667
0.6330
0.6455
130,165
-0.00(-0.74%)
Jul 12, 2023
0.6600
0.6870
0.6500
0.6503
64,117
-0.02(-2.77%)
Jul 11, 2023
0.6700
0.6790
0.6500
0.6688
87,800
-0.00(-0.18%)
Jul 10, 2023
0.6749
0.6795
0.6525
0.6700
90,468
+0.00(+0.72%)
Jul 07, 2023
0.6500
0.6836
0.6341
0.6652
223,836
+0.02(+2.34%)
Jul 06, 2023
0.6700
0.6750
0.6304
0.6500
159,040
-0.03(-4.93%)
Jul 05, 2023
0.7020
0.7400
0.6555
0.6837
1,398,603
+0.02(+3.75%)
Jul 03, 2023
0.6500
0.6600
0.6300
0.6590
58,163
+0.02(+2.50%)
Jun 30, 2023
0.6799
0.6799
0.6400
0.6429
129,183
-0.03(-3.90%)
Jun 29, 2023
0.6400
0.6799
0.6364
0.6690
119,110
+0.02(+2.92%)
Jun 28, 2023
0.6600
0.6600
0.6300
0.6500
110,156
-0.01(-1.07%)
Jun 27, 2023
0.6500
0.6750
0.6397
0.6570
187,914
-0.00(-0.45%)
Jun 26, 2023
0.6900
0.7423
0.6174
0.6600
725,475
-0.01(-1.87%)
Jun 23, 2023
0.7200
0.7200
0.6500
0.6726
193,205
-0.05(-6.57%)
Jun 22, 2023
0.7150
0.7300
0.7032
0.7199
75,321
+0.00(+0.40%)
Jun 21, 2023
0.7370
0.7416
0.7000
0.7170
99,772
-0.00(-0.42%)
Jun 20, 2023
0.7800
0.7799
0.7000
0.7200
440,615
-0.06(-7.68%)
Jun 16, 2023
0.7954
0.8070
0.7500
0.7799
452,254
-0.02(-2.51%)
Jun 15, 2023
0.7600
0.8000
0.7594
0.8000
427,234
+0.04(+5.49%)
Jun 14, 2023
0.7500
0.8080
0.7500
0.7584
326,767
+0.00(+0.05%)
Jun 13, 2023
0.7500
0.7777
0.7320
0.7580
402,402
+0.00(+0.40%)
Jun 12, 2023
0.7900
0.7925
0.7475
0.7550
366,258
-0.02(-1.95%)
Jun 09, 2023
0.8100
0.8199
0.7500
0.7700
470,700
-0.04(-4.94%)
Jun 08, 2023
0.7601
0.9099
0.7400
0.8100
1,116,547
+0.06(+7.99%)
Jun 07, 2023
0.7800
0.7890
0.7402
0.7501
575,248
-0.03(-3.83%)
Jun 06, 2023
0.8500
0.8500
0.7639
0.7800
732,913
-0.06(-7.53%)
Jun 05, 2023
0.8390
0.8550
0.8300
0.8435
565,796
+0.00(+0.42%)
Jun 02, 2023
0.8300
0.8799
0.8200
0.8400
4,358,547
-0.83(-49.55%)
Jun 01, 2023
1.950
1.990
1.660
1.665
232,548
-0.42(-20.33%)
May 31, 2023
2.160
2.160
2.060
2.090
12,371
-0.04(-1.88%)
May 30, 2023
2.160
2.160
2.018
2.130
29,138
+0.09(+4.41%)
May 26, 2023
2.130
2.130
2.000
2.040
28,761
-0.00(-0.24%)
May 25, 2023
2.170
2.240
2.000
2.045
31,228
-0.06(-3.08%)
May 24, 2023
2.040
2.120
2.040
2.110
20,238
+0.04(+1.93%)
May 23, 2023
2.120
2.150
2.030
2.070
26,071
+0.03(+1.47%)
May 22, 2023
2.000
2.154
2.000
2.040
39,540
+0.05(+2.51%)
May 19, 2023
2.090
2.090
1.810
1.990
82,559
-0.09(-4.33%)
May 18, 2023
2.250
2.250
2.050
2.080
45,141
-0.11(-5.02%)
May 17, 2023
2.160
2.230
2.020
2.190
55,190
+0.04(+1.86%)
May 16, 2023
2.280
2.320
2.140
2.150
78,212
-0.20(-8.51%)
May 15, 2023
2.390
2.490
2.350
2.350
27,941
-0.10(-4.08%)
May 12, 2023
2.630
2.650
2.450
2.450
83,769
-0.08(-3.16%)
May 11, 2023
2.530
2.540
2.510
2.530
11,289
-0.02(-0.78%)
May 10, 2023
2.530
2.600
2.520
2.550
32,023
+0.02(+0.79%)
May 09, 2023
2.510
2.700
2.500
2.530
32,616
+0.00(+0.00%)
May 08, 2023
2.700
2.700
2.530
2.530
46,665
-0.23(-8.33%)
May 05, 2023
2.900
2.960
2.700
2.760
64,726
-0.20(-6.76%)
May 04, 2023
3.000
3.000
2.810
2.960
28,181
-0.08(-2.63%)
May 03, 2023
3.660
3.660
2.900
3.040
146,593
-0.53(-14.85%)
May 02, 2023
4.000
4.116
3.500
3.570
64,497
-0.41(-10.30%)
May 01, 2023
4.200
4.230
3.970
3.980
103,794
-0.46(-10.36%)
Apr 28, 2023
4.870
4.940
4.250
4.440
122,671
-0.33(-6.92%)
Apr 27, 2023
4.370
5.250
4.370
4.770
458,336
+0.39(+8.90%)
Apr 26, 2023
4.180
4.570
4.030
4.380
47,532
+0.29(+6.98%)
Apr 25, 2023
4.110
4.490
4.000
4.094
25,016
-0.10(-2.28%)
Apr 24, 2023
4.450
5.130
4.010
4.190
232,932
+0.16(+3.97%)
Apr 21, 2023
3.570
4.120
3.570
4.030
93,116
+0.51(+14.49%)
Apr 20, 2023
3.730
3.730
3.500
3.520
24,882
-0.17(-4.48%)
Apr 19, 2023
3.830
3.950
3.600
3.685
38,080
-0.21(-5.51%)
Apr 18, 2023
4.000
4.010
3.860
3.900
32,754
-0.15(-3.70%)
Apr 17, 2023
4.100
4.100
3.930
4.050
66,646
-0.10(-2.45%)
Apr 14, 2023
4.190
4.250
4.080
4.152
33,515
-0.05(-1.15%)
Apr 13, 2023
3.910
4.200
3.800
4.200
48,851
+0.40(+10.53%)
Apr 12, 2023
3.650
3.821
3.550
3.800
38,960
+0.17(+4.68%)
Apr 11, 2023
3.660
3.660
3.441
3.630
23,471
+0.01(+0.41%)
Apr 10, 2023
3.330
3.670
3.230
3.615
49,034
+0.32(+9.55%)
Apr 06, 2023
3.330
3.355
3.180
3.300
19,372
-0.03(-0.90%)
Apr 05, 2023
3.330
3.360
3.290
3.330
5,146
+0.00(+0.00%)
Apr 04, 2023
3.300
3.340
3.270
3.330
9,243
-0.01(-0.30%)
Apr 03, 2023
3.350
3.405
3.270
3.340
18,236
+0.00(+0.00%)
Mar 31, 2023
3.430
3.430
3.320
3.340
12,650
-0.09(-2.62%)
Mar 30, 2023
3.420
3.515
3.400
3.430
17,251
-0.04(-1.15%)
Mar 29, 2023
3.550
3.584
3.400
3.470
11,895
-0.07(-1.98%)
Mar 28, 2023
3.470
3.540
3.345
3.540
21,835
+0.14(+4.12%)
Mar 27, 2023
3.330
3.570
3.333
3.400
49,641
+0.08(+2.41%)
Mar 24, 2023
3.300
3.350
3.270
3.320
13,113
+0.03(+0.91%)
Mar 23, 2023
3.630
3.670
3.250
3.290
100,901
-0.34(-9.37%)
Mar 22, 2023
3.430
3.850
3.420
3.630
153,533
+0.13(+3.71%)
Mar 21, 2023
3.330
3.650
3.330
3.500
42,811
+0.13(+3.86%)
Mar 20, 2023
3.420
3.430
3.330
3.370
16,203
-0.02(-0.59%)
Mar 17, 2023
3.610
3.613
3.390
3.390
47,567
-0.28(-7.63%)
Mar 16, 2023
3.620
3.680
3.570
3.670
16,909
-0.02(-0.54%)
Mar 15, 2023
3.590
3.690
3.500
3.690
40,971
-0.03(-0.81%)
Mar 14, 2023
3.620
3.770
3.580
3.720
81,200
+0.05(+1.36%)
Mar 13, 2023
3.740
3.750
3.500
3.670
61,371
-0.10(-2.65%)
Mar 10, 2023
3.830
3.890
3.700
3.770
71,857
-0.06(-1.57%)
Mar 09, 2023
3.820
3.960
3.810
3.830
22,795
-0.07(-1.79%)
Mar 08, 2023
3.930
4.000
3.830
3.900
25,708
-0.05(-1.27%)
Mar 07, 2023
3.860
3.960
3.750
3.950
45,948
+0.03(+0.77%)
Mar 06, 2023
3.860
4.080
3.820
3.920
82,048
+0.09(+2.35%)
Mar 03, 2023
4.030
4.080
3.810
3.830
66,467
-0.20(-4.96%)
Mar 02, 2023
4.080
4.170
3.950
4.030
191,373
-0.05(-1.23%)
Mar 01, 2023
4.460
4.460
4.020
4.080
119,921
-0.37(-8.31%)
Feb 28, 2023
4.700
4.832
4.420
4.450
115,050
-0.30(-6.32%)
Feb 27, 2023
5.070
5.210
4.700
4.750
91,279
-0.40(-7.77%)
Feb 24, 2023
5.460
5.460
5.103
5.150
91,225
-0.27(-4.98%)
Feb 23, 2023
5.780
6.033
5.300
5.420
194,559
-0.48(-8.14%)
Feb 22, 2023
6.030
6.240
5.820
5.900
147,852
-0.25(-4.07%)
Feb 21, 2023
6.120
6.405
5.750
6.150
220,248
-0.19(-3.00%)
Feb 17, 2023
5.410
6.650
5.400
6.340
617,100
+0.84(+15.27%)
Feb 16, 2023
5.300
5.600
5.300
5.500
123,588
+0.05(+0.92%)
Feb 15, 2023
5.070
5.670
5.010
5.450
334,268
+0.38(+7.50%)
Feb 14, 2023
6.110
6.105
5.000
5.070
682,451
-1.11(-17.96%)
Feb 13, 2023
6.090
6.800
6.007
6.180
511,300
-0.06(-0.96%)
Feb 10, 2023
6.690
7.400
6.021
6.240
2,016,401
-0.62(-9.04%)
Feb 09, 2023
7.490
8.010
6.210
6.860
12,008,699
-0.08(-1.15%)
Feb 08, 2023
4.710
8.515
4.550
6.940
36,216,192
+2.39(+52.53%)
Feb 07, 2023
5.400
5.890
4.360
4.550
28,588,648
+1.27(+38.72%)
Feb 06, 2023
3.600
3.600
3.210
3.280
63,020
-0.26(-7.34%)
Feb 03, 2023
3.430
3.610
3.430
3.540
41,262
-0.02(-0.56%)
Feb 02, 2023
3.590
3.620
3.461
3.560
33,364
-0.02(-0.56%)
Feb 01, 2023
3.650
3.650
3.400
3.580
86,379
+0.05(+1.42%)
Jan 31, 2023
3.450
3.600
3.370
3.530
46,032
+0.06(+1.73%)
Jan 30, 2023
3.620
3.690
3.300
3.470
70,627
-0.10(-2.80%)
Jan 27, 2023
3.820
3.820
3.485
3.570
53,878
-0.10(-2.72%)
Jan 26, 2023
3.850
3.850
3.610
3.670
47,600
-0.18(-4.68%)
Jan 25, 2023
4.080
4.080
3.600
3.850
96,368
-0.01(-0.26%)
Jan 24, 2023
3.870
4.180
3.730
3.860
173,969
-0.14(-3.50%)
Jan 23, 2023
3.680
4.110
3.650
4.000
160,176
+0.31(+8.40%)
Jan 20, 2023
3.420
3.790
3.210
3.690
399,061
+0.32(+9.50%)
Jan 19, 2023
3.510
3.510
3.310
3.370
38,985
-0.12(-3.44%)
Jan 18, 2023
3.680
3.750
3.350
3.490
89,966
-0.29(-7.67%)
Jan 17, 2023
3.740
3.800
3.611
3.780
41,212
+0.09(+2.44%)
Jan 13, 2023
3.660
3.790
3.600
3.690
82,877
-0.06(-1.60%)
Jan 12, 2023
4.000
4.130
3.579
3.750
135,638
-0.20(-5.06%)
Jan 11, 2023
3.640
4.049
3.640
3.950
284,570
+0.15(+3.95%)
Jan 10, 2023
3.500
3.890
3.460
3.800
315,089
+0.25(+7.04%)
Jan 09, 2023
3.710
3.850
3.390
3.550
165,530
-0.15(-4.05%)
Jan 06, 2023
3.990
4.190
3.610
3.700
506,919
-0.91(-19.74%)
Jan 05, 2023
4.150
4.990
4.050
4.610
2,114,616
+0.61(+15.11%)
Jan 04, 2023
3.440
4.340
3.270
4.005
2,589,130
+0.61(+18.14%)
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.