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
Compugen Ltd
(NQ:
CGEN
)
2.170
-0.020 (-0.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 29, 2024
2.630
2.680
2.510
2.580
607,183
+0.01(+0.39%)
Feb 28, 2024
2.640
2.670
2.525
2.570
515,615
-0.08(-3.02%)
Feb 27, 2024
2.600
2.850
2.580
2.650
1,872,442
+0.09(+3.52%)
Feb 26, 2024
2.320
2.560
2.320
2.560
594,503
+0.22(+9.40%)
Feb 23, 2024
2.350
2.350
2.275
2.340
234,191
+0.02(+0.86%)
Feb 22, 2024
2.410
2.480
2.200
2.320
568,493
-0.07(-2.93%)
Feb 21, 2024
2.360
2.467
2.300
2.390
351,051
-0.01(-0.42%)
Feb 20, 2024
2.380
2.460
2.345
2.400
401,495
+0.00(+0.00%)
Feb 16, 2024
2.320
2.430
2.270
2.400
516,632
+0.08(+3.45%)
Feb 15, 2024
2.300
2.360
2.300
2.320
327,077
+0.02(+0.87%)
Feb 14, 2024
2.210
2.330
2.200
2.300
377,197
+0.12(+5.50%)
Feb 13, 2024
2.240
2.290
2.160
2.180
313,640
-0.15(-6.44%)
Feb 12, 2024
2.160
2.370
2.120
2.330
523,495
+0.19(+8.88%)
Feb 09, 2024
2.170
2.210
2.110
2.140
352,701
+0.00(+0.00%)
Feb 08, 2024
2.080
2.170
2.080
2.140
306,268
+0.04(+1.90%)
Feb 07, 2024
2.240
2.240
2.070
2.100
636,271
-0.15(-6.67%)
Feb 06, 2024
2.220
2.340
2.185
2.250
613,985
+0.01(+0.45%)
Feb 05, 2024
2.210
2.340
2.140
2.240
472,313
-0.03(-1.32%)
Feb 02, 2024
2.410
2.420
1.970
2.270
815,889
-0.15(-6.20%)
Feb 01, 2024
2.480
2.570
2.305
2.420
570,782
+0.01(+0.41%)
Jan 31, 2024
2.560
2.650
2.390
2.410
634,041
-0.16(-6.23%)
Jan 30, 2024
2.580
2.690
2.470
2.570
1,511,378
+0.14(+5.76%)
Jan 29, 2024
2.150
2.450
2.150
2.430
1,302,377
+0.22(+9.95%)
Jan 26, 2024
2.130
2.400
2.080
2.210
1,857,546
+0.10(+4.74%)
Jan 25, 2024
1.920
2.130
1.880
2.110
1,025,157
+0.24(+12.83%)
Jan 24, 2024
1.930
2.030
1.790
1.870
806,290
+0.00(+0.00%)
Jan 23, 2024
1.850
1.880
1.840
1.870
249,594
+0.01(+0.54%)
Jan 22, 2024
1.900
1.930
1.840
1.860
527,933
-0.08(-4.12%)
Jan 19, 2024
1.950
1.950
1.830
1.940
643,085
+0.01(+0.52%)
Jan 18, 2024
1.890
2.035
1.870
1.930
1,232,950
+0.04(+2.12%)
Jan 17, 2024
1.900
1.950
1.840
1.890
521,603
-0.03(-1.56%)
Jan 16, 2024
1.790
1.935
1.780
1.920
792,423
+0.12(+6.67%)
Jan 12, 2024
1.800
1.910
1.790
1.800
406,803
-0.01(-0.55%)
Jan 11, 2024
1.790
1.830
1.740
1.810
293,843
+0.01(+0.56%)
Jan 10, 2024
1.770
1.850
1.770
1.800
643,478
-0.01(-0.55%)
Jan 09, 2024
1.890
1.940
1.730
1.810
1,533,567
-0.06(-3.21%)
Jan 08, 2024
1.790
1.940
1.720
1.870
952,372
+0.12(+6.86%)
Jan 05, 2024
1.810
1.840
1.720
1.750
830,778
-0.10(-5.41%)
Jan 04, 2024
1.990
1.990
1.820
1.850
846,931
-0.12(-6.09%)
Jan 03, 2024
2.000
2.025
1.920
1.970
571,030
-0.03(-1.25%)
Jan 02, 2024
1.950
2.150
1.920
1.995
1,627,985
+0.02(+0.76%)
Dec 29, 2023
1.800
2.000
1.750
1.980
1,651,631
+0.20(+11.24%)
Dec 28, 2023
1.730
1.835
1.710
1.780
766,298
+0.01(+0.56%)
Dec 27, 2023
1.710
1.860
1.630
1.770
1,469,918
+0.05(+2.91%)
Dec 26, 2023
1.670
1.780
1.550
1.720
1,663,582
+0.04(+2.38%)
Dec 22, 2023
1.750
1.810
1.570
1.680
2,224,504
-0.06(-3.45%)
Dec 21, 2023
1.920
1.970
1.740
1.740
5,968,104
-0.11(-5.95%)
Dec 20, 2023
2.030
2.040
1.800
1.850
12,257,916
-0.15(-7.50%)
Dec 19, 2023
2.030
2.460
1.610
2.000
113,785,536
+1.27(+173.97%)
Dec 18, 2023
0.7547
0.7650
0.7072
0.7300
141,218
-0.03(-3.36%)
Dec 15, 2023
0.7900
0.8000
0.7511
0.7554
72,271
-0.02(-2.40%)
Dec 14, 2023
0.7694
0.8113
0.7528
0.7740
211,246
-0.00(-0.26%)
Dec 13, 2023
0.7500
0.7830
0.7301
0.7760
118,806
+0.01(+1.32%)
Dec 12, 2023
0.8100
0.8100
0.7237
0.7659
189,528
-0.03(-3.30%)
Dec 11, 2023
0.8280
0.8300
0.7805
0.7920
139,110
-0.05(-6.01%)
Dec 08, 2023
0.9000
0.9000
0.8006
0.8426
337,771
+0.04(+4.53%)
Dec 07, 2023
0.8145
0.8145
0.7968
0.8061
62,301
-0.02(-2.86%)
Dec 06, 2023
0.8071
0.8400
0.8006
0.8298
234,046
+0.04(+5.04%)
Dec 05, 2023
0.8000
0.8300
0.7693
0.7900
382,398
+0.01(+1.10%)
Dec 04, 2023
0.7000
0.8500
0.7000
0.7814
450,960
+0.08(+11.47%)
Dec 01, 2023
0.6600
0.7586
0.6600
0.7010
308,045
+0.04(+5.78%)
Nov 30, 2023
0.6600
0.6700
0.6527
0.6627
108,160
-0.01(-0.94%)
Nov 29, 2023
0.6420
0.6700
0.6420
0.6690
241,971
+0.02(+3.70%)
Nov 28, 2023
0.6374
0.6500
0.6220
0.6451
108,946
+0.01(+0.95%)
Nov 27, 2023
0.6382
0.6426
0.6200
0.6390
161,750
-0.00(-0.17%)
Nov 24, 2023
0.6400
0.6780
0.6300
0.6401
87,437
-0.01(-1.31%)
Nov 22, 2023
0.6345
0.6700
0.6201
0.6486
95,777
-0.01(-2.01%)
Nov 21, 2023
0.6361
0.6800
0.6300
0.6619
100,499
+0.02(+2.51%)
Nov 20, 2023
0.6465
0.6562
0.6301
0.6457
126,370
+0.03(+5.33%)
Nov 17, 2023
0.6101
0.6400
0.6101
0.6130
53,860
+0.00(+0.11%)
Nov 16, 2023
0.6156
0.6499
0.6112
0.6123
156,277
-0.00(-0.75%)
Nov 15, 2023
0.5797
0.6300
0.5797
0.6169
252,629
+0.04(+6.18%)
Nov 14, 2023
0.5500
0.6000
0.5500
0.5810
297,906
+0.05(+9.62%)
Nov 13, 2023
0.5905
0.5905
0.5300
0.5300
578,181
-0.05(-8.15%)
Nov 10, 2023
0.5400
0.6074
0.5400
0.5770
511,069
-0.02(-3.03%)
Nov 09, 2023
0.6500
0.6600
0.5829
0.5950
287,509
-0.05(-7.23%)
Nov 08, 2023
0.7100
0.7100
0.6000
0.6414
342,145
-0.04(-5.93%)
Nov 07, 2023
0.7240
0.7240
0.6500
0.6818
344,458
-0.04(-5.85%)
Nov 06, 2023
0.7750
0.7905
0.7000
0.7242
273,231
-0.02(-2.43%)
Nov 03, 2023
0.7576
0.7755
0.7400
0.7422
161,929
-0.02(-2.03%)
Nov 02, 2023
0.7842
0.7842
0.7400
0.7576
312,842
-0.00(-0.32%)
Nov 01, 2023
0.7500
0.7700
0.7300
0.7600
95,484
+0.00(+0.00%)
Oct 31, 2023
0.7215
0.7600
0.7167
0.7600
132,717
+0.07(+10.95%)
Oct 30, 2023
0.7000
0.7110
0.6802
0.6850
92,117
+0.00(+0.44%)
Oct 27, 2023
0.6610
0.6997
0.6610
0.6820
269,502
-0.02(-3.26%)
Oct 26, 2023
0.7000
0.7285
0.6897
0.7050
117,074
-0.02(-3.29%)
Oct 25, 2023
0.7301
0.7499
0.7200
0.7290
52,025
-0.02(-2.02%)
Oct 24, 2023
0.6800
0.7500
0.6780
0.7440
80,180
+0.05(+6.44%)
Oct 23, 2023
0.6749
0.7238
0.6749
0.6990
169,843
-0.02(-3.05%)
Oct 20, 2023
0.7509
0.7600
0.7000
0.7210
131,374
-0.02(-2.57%)
Oct 19, 2023
0.7800
0.7822
0.7180
0.7400
166,508
-0.04(-5.60%)
Oct 18, 2023
0.8369
0.8369
0.7601
0.7839
107,336
-0.06(-6.62%)
Oct 17, 2023
0.8395
0.8547
0.8029
0.8395
52,014
+0.03(+3.13%)
Oct 16, 2023
0.8266
0.8500
0.8047
0.8140
78,906
-0.02(-2.85%)
Oct 13, 2023
0.7900
0.8499
0.7603
0.8379
85,773
+0.03(+4.22%)
Oct 12, 2023
0.8123
0.8200
0.7800
0.8040
136,690
-0.01(-1.72%)
Oct 11, 2023
0.8747
0.8747
0.7800
0.8181
117,773
-0.05(-5.97%)
Oct 10, 2023
0.8200
0.8705
0.8117
0.8700
86,840
+0.06(+7.63%)
Oct 09, 2023
0.8145
0.8195
0.7500
0.8083
252,604
-0.07(-8.07%)
Oct 06, 2023
0.8700
0.8793
0.8240
0.8793
95,701
-0.01(-1.09%)
Oct 05, 2023
0.8500
0.9000
0.8253
0.8890
137,641
+0.05(+5.77%)
Oct 04, 2023
0.9000
0.9100
0.8031
0.8405
273,689
-0.08(-8.63%)
Oct 03, 2023
0.9312
0.9600
0.8800
0.9199
86,009
-0.04(-4.18%)
Oct 02, 2023
0.9300
0.9900
0.9300
0.9600
165,943
+0.03(+3.23%)
Sep 29, 2023
0.8800
0.9300
0.8700
0.9300
64,581
+0.05(+5.68%)
Sep 28, 2023
0.9300
0.9299
0.8500
0.8800
244,224
-0.05(-5.38%)
Sep 27, 2023
0.9585
0.9729
0.8000
0.9300
288,744
-0.03(-3.46%)
Sep 26, 2023
0.9883
1.000
0.9300
0.9633
141,195
-0.04(-3.67%)
Sep 25, 2023
0.9610
1.000
0.9650
1.000
104,036
+0.02(+2.02%)
Sep 22, 2023
1.010
1.020
0.9597
0.9802
202,657
+0.00(+0.02%)
Sep 21, 2023
1.050
1.050
0.9287
0.9800
245,486
-0.04(-3.92%)
Sep 20, 2023
1.040
1.070
1.020
1.020
85,592
+0.00(+0.00%)
Sep 19, 2023
1.060
1.060
1.020
1.020
103,577
-0.03(-2.86%)
Sep 18, 2023
1.070
1.070
1.010
1.050
164,442
-0.02(-1.87%)
Sep 15, 2023
1.030
1.110
1.030
1.070
186,228
+0.02(+1.90%)
Sep 14, 2023
1.040
1.080
1.030
1.050
137,178
+0.00(+0.00%)
Sep 13, 2023
1.040
1.050
1.020
1.050
90,978
-0.01(-0.94%)
Sep 12, 2023
1.030
1.070
1.020
1.060
147,979
-0.01(-0.93%)
Sep 11, 2023
1.040
1.070
1.030
1.070
60,235
+0.02(+1.90%)
Sep 08, 2023
1.080
1.080
1.030
1.050
136,052
-0.03(-2.78%)
Sep 07, 2023
1.050
1.080
1.030
1.080
133,551
+0.00(+0.00%)
Sep 06, 2023
1.130
1.130
1.060
1.080
96,694
-0.02(-1.82%)
Sep 05, 2023
1.110
1.150
1.060
1.100
217,098
-0.04(-3.51%)
Sep 01, 2023
1.130
1.160
1.110
1.140
202,965
+0.00(+0.00%)
Aug 31, 2023
1.150
1.180
1.095
1.140
244,969
+0.00(+0.00%)
Aug 30, 2023
1.120
1.200
1.110
1.140
279,800
+0.00(+0.00%)
Aug 29, 2023
1.130
1.150
1.110
1.140
139,871
-0.02(-1.72%)
Aug 28, 2023
1.130
1.160
1.110
1.160
102,854
+0.01(+0.87%)
Aug 25, 2023
1.120
1.170
1.110
1.150
164,808
-0.03(-2.54%)
Aug 24, 2023
1.190
1.205
1.090
1.180
392,577
-0.04(-3.28%)
Aug 23, 2023
1.130
1.300
1.100
1.220
4,822,126
+0.20(+19.61%)
Aug 22, 2023
1.010
1.029
0.9900
1.020
244,005
+0.00(+0.00%)
Aug 21, 2023
1.010
1.030
1.000
1.020
137,106
+0.00(+0.00%)
Aug 18, 2023
1.040
1.050
1.000
1.020
289,928
-0.04(-3.77%)
Aug 17, 2023
1.020
1.070
1.014
1.060
229,895
+0.02(+1.92%)
Aug 16, 2023
1.040
1.070
1.020
1.040
145,155
+0.00(+0.00%)
Aug 15, 2023
1.090
1.100
1.040
1.040
167,394
-0.07(-6.31%)
Aug 14, 2023
1.100
1.140
1.073
1.110
187,589
+0.00(+0.00%)
Aug 11, 2023
1.060
1.130
1.050
1.110
120,275
+0.04(+3.74%)
Aug 10, 2023
1.020
1.100
1.020
1.070
236,181
+0.02(+1.90%)
Aug 09, 2023
1.030
1.060
1.000
1.050
346,256
+0.00(+0.00%)
Aug 08, 2023
1.030
1.050
1.000
1.050
218,206
+0.02(+1.94%)
Aug 07, 2023
1.120
1.120
1.000
1.030
397,589
-0.09(-8.04%)
Aug 04, 2023
1.130
1.130
1.060
1.120
149,352
+0.00(+0.00%)
Aug 03, 2023
1.130
1.150
1.070
1.120
170,427
-0.03(-2.61%)
Aug 02, 2023
1.140
1.180
1.140
1.150
256,170
-0.04(-3.36%)
Aug 01, 2023
1.120
1.200
1.120
1.190
234,905
+0.03(+2.59%)
Jul 31, 2023
1.090
1.180
1.090
1.160
384,984
+0.04(+3.57%)
Jul 28, 2023
1.070
1.120
1.020
1.120
267,365
+0.09(+8.74%)
Jul 27, 2023
1.110
1.140
1.000
1.030
581,290
-0.07(-6.36%)
Jul 26, 2023
1.120
1.130
1.090
1.100
178,288
+0.01(+0.92%)
Jul 25, 2023
1.110
1.110
1.070
1.090
121,512
-0.03(-2.68%)
Jul 24, 2023
1.210
1.210
1.080
1.120
451,949
-0.07(-5.88%)
Jul 21, 2023
1.160
1.200
1.140
1.190
232,027
+0.04(+3.48%)
Jul 20, 2023
1.240
1.240
1.120
1.150
244,426
-0.08(-6.50%)
Jul 19, 2023
1.240
1.260
1.180
1.230
319,581
-0.03(-2.38%)
Jul 18, 2023
1.280
1.310
1.220
1.260
238,546
-0.04(-3.08%)
Jul 17, 2023
1.300
1.310
1.263
1.300
311,989
+0.05(+4.00%)
Jul 14, 2023
1.320
1.370
1.210
1.250
370,423
-0.06(-4.58%)
Jul 13, 2023
1.230
1.360
1.230
1.310
369,467
+0.06(+4.80%)
Jul 12, 2023
1.200
1.270
1.200
1.250
324,412
+0.07(+5.93%)
Jul 11, 2023
1.160
1.240
1.120
1.180
343,473
+0.01(+0.85%)
Jul 10, 2023
1.130
1.230
1.120
1.170
426,003
+0.05(+4.46%)
Jul 07, 2023
1.170
1.170
1.120
1.120
160,145
-0.02(-1.75%)
Jul 06, 2023
1.120
1.140
1.071
1.140
237,215
-0.01(-0.87%)
Jul 05, 2023
1.130
1.170
1.080
1.150
211,206
+0.00(+0.00%)
Jul 03, 2023
1.130
1.170
1.129
1.150
141,388
+0.01(+0.88%)
Jun 30, 2023
1.140
1.150
1.060
1.140
363,353
+0.02(+1.79%)
Jun 29, 2023
1.100
1.140
1.080
1.120
189,156
+0.00(+0.00%)
Jun 28, 2023
1.050
1.120
1.050
1.120
243,604
+0.04(+3.70%)
Jun 27, 2023
1.040
1.080
1.000
1.080
325,904
+0.06(+5.88%)
Jun 26, 2023
1.030
1.040
1.020
1.020
178,936
+0.01(+0.99%)
Jun 23, 2023
1.020
1.060
0.9301
1.010
574,818
-0.04(-3.81%)
Jun 22, 2023
1.130
1.130
1.020
1.050
401,616
-0.09(-7.89%)
Jun 21, 2023
1.260
1.280
1.050
1.140
780,785
-0.15(-11.63%)
Jun 20, 2023
1.330
1.350
1.240
1.290
439,300
-0.05(-3.73%)
Jun 16, 2023
1.370
1.370
1.260
1.340
349,093
-0.03(-2.19%)
Jun 15, 2023
1.340
1.390
1.305
1.370
336,747
+0.04(+3.01%)
Jun 14, 2023
1.380
1.450
1.310
1.330
533,759
-0.04(-2.92%)
Jun 13, 2023
1.420
1.440
1.340
1.370
606,702
-0.01(-0.72%)
Jun 12, 2023
1.350
1.490
1.320
1.380
1,457,865
+0.07(+5.34%)
Jun 09, 2023
1.330
1.360
1.280
1.310
670,098
+0.04(+3.15%)
Jun 08, 2023
1.170
1.310
1.170
1.270
622,382
+0.06(+4.96%)
Jun 07, 2023
1.250
1.290
1.180
1.210
761,018
-0.06(-4.72%)
Jun 06, 2023
1.150
1.310
1.120
1.270
1,530,237
+0.15(+13.39%)
Jun 05, 2023
1.050
1.171
1.040
1.120
1,070,307
+0.07(+6.67%)
Jun 02, 2023
1.080
1.100
1.030
1.050
529,872
+0.02(+1.94%)
Jun 01, 2023
1.000
1.040
0.9403
1.030
477,864
+0.01(+0.98%)
May 31, 2023
1.010
1.060
1.010
1.020
339,366
-0.04(-3.77%)
May 30, 2023
1.080
1.120
1.040
1.060
525,402
+0.00(+0.00%)
May 26, 2023
1.000
1.180
0.9700
1.060
2,800,112
+0.10(+10.70%)
May 25, 2023
0.9900
1.000
0.9200
0.9575
843,268
+0.03(+2.96%)
May 24, 2023
0.8400
0.9500
0.8302
0.9300
1,159,837
+0.11(+13.28%)
May 23, 2023
0.8100
0.8800
0.8000
0.8210
1,892,569
+0.02(+2.62%)
May 22, 2023
0.7600
0.8352
0.7500
0.8000
471,245
+0.04(+5.26%)
May 19, 2023
0.7600
0.7800
0.7550
0.7600
231,851
+0.00(+0.00%)
May 18, 2023
0.7700
0.8007
0.7600
0.7600
149,396
-0.01(-1.18%)
May 17, 2023
0.7700
0.7760
0.7156
0.7691
280,704
-0.00(-0.12%)
May 16, 2023
0.8000
0.7969
0.6802
0.7700
361,857
-0.04(-5.45%)
May 15, 2023
0.8050
0.8800
0.7554
0.8144
625,682
+0.07(+10.02%)
May 12, 2023
0.7400
0.7941
0.7400
0.7402
418,255
-0.01(-1.31%)
May 11, 2023
0.7800
0.7800
0.7000
0.7500
322,759
+0.00(+0.00%)
May 10, 2023
0.6900
0.7680
0.6900
0.7500
791,270
+0.08(+11.94%)
May 09, 2023
0.6689
0.7198
0.6404
0.6700
334,762
+0.01(+0.75%)
May 08, 2023
0.6200
0.6800
0.6200
0.6650
230,790
+0.04(+5.56%)
May 05, 2023
0.6500
0.6700
0.6300
0.6300
160,599
+0.00(+0.00%)
May 04, 2023
0.6100
0.6456
0.6100
0.6300
132,683
+0.00(+0.16%)
May 03, 2023
0.6200
0.6380
0.5946
0.6290
125,318
+0.02(+3.06%)
May 02, 2023
0.5900
0.6200
0.5710
0.6103
154,924
+0.05(+8.00%)
May 01, 2023
0.6000
0.6350
0.5510
0.5651
301,342
-0.02(-4.22%)
Apr 28, 2023
0.5900
0.6100
0.5700
0.5900
203,068
+0.00(+0.43%)
Apr 27, 2023
0.5900
0.6069
0.5800
0.5875
132,511
-0.00(-0.42%)
Apr 26, 2023
0.6000
0.6100
0.5700
0.5900
295,326
-0.01(-1.67%)
Apr 25, 2023
0.6100
0.6103
0.5811
0.6000
100,438
-0.01(-1.64%)
Apr 24, 2023
0.6200
0.6200
0.5920
0.6100
119,585
-0.01(-1.61%)
Apr 21, 2023
0.6200
0.6400
0.6050
0.6200
146,142
+0.00(+0.00%)
Apr 20, 2023
0.6400
0.6400
0.6161
0.6200
147,249
-0.02(-3.08%)
Apr 19, 2023
0.6400
0.6471
0.6100
0.6397
90,372
-0.00(-0.05%)
Apr 18, 2023
0.6500
0.6567
0.6300
0.6400
133,691
+0.00(+0.00%)
Apr 17, 2023
0.6368
0.6786
0.6142
0.6400
153,503
+0.01(+0.87%)
Apr 14, 2023
0.6300
0.6500
0.6111
0.6345
138,308
+0.01(+1.68%)
Apr 13, 2023
0.6080
0.6282
0.5907
0.6240
180,100
+0.03(+5.85%)
Apr 12, 2023
0.6300
0.6500
0.5602
0.5895
428,746
-0.03(-5.00%)
Apr 11, 2023
0.6500
0.6700
0.6011
0.6205
293,992
-0.01(-1.48%)
Apr 10, 2023
0.6600
0.6629
0.6026
0.6298
257,455
-0.03(-3.89%)
Apr 06, 2023
0.6600
0.6630
0.6370
0.6553
133,952
-0.00(-0.41%)
Apr 05, 2023
0.6435
0.7010
0.6300
0.6580
106,399
+0.03(+4.49%)
Apr 04, 2023
0.6700
0.6797
0.6012
0.6297
477,862
-0.04(-6.01%)
Apr 03, 2023
0.7000
0.7100
0.6100
0.6700
323,670
-0.03(-4.56%)
Mar 31, 2023
0.7100
0.7364
0.7000
0.7020
80,683
-0.02(-2.47%)
Mar 30, 2023
0.7000
0.7398
0.7000
0.7198
161,172
+0.01(+1.15%)
Mar 29, 2023
0.7200
0.7399
0.7010
0.7116
186,113
-0.01(-1.34%)
Mar 28, 2023
0.7100
0.7400
0.7046
0.7213
97,425
-0.00(-0.48%)
Mar 27, 2023
0.7400
0.7400
0.7112
0.7248
186,254
+0.02(+3.54%)
Mar 24, 2023
0.7400
0.7659
0.7000
0.7000
387,028
-0.01(-1.64%)
Mar 23, 2023
0.7700
0.7900
0.7117
0.7117
339,672
-0.05(-6.36%)
Mar 22, 2023
0.7700
0.8100
0.7600
0.7600
142,950
-0.03(-3.55%)
Mar 21, 2023
0.7300
0.7890
0.7005
0.7880
237,299
+0.07(+9.44%)
Mar 20, 2023
0.7000
0.7498
0.6900
0.7200
208,616
+0.04(+5.87%)
Mar 17, 2023
0.7455
0.7499
0.6800
0.6801
383,509
-0.07(-9.32%)
Mar 16, 2023
0.7600
0.7900
0.7346
0.7500
177,483
-0.01(-0.92%)
Mar 15, 2023
0.7482
0.7600
0.7342
0.7570
197,354
+0.02(+2.30%)
Mar 14, 2023
0.7400
0.7721
0.7328
0.7400
236,460
+0.01(+1.37%)
Mar 13, 2023
0.7500
0.7500
0.7233
0.7300
213,260
-0.01(-1.36%)
Mar 10, 2023
0.7488
0.8150
0.7400
0.7401
286,345
-0.01(-1.32%)
Mar 09, 2023
0.8000
0.8500
0.7500
0.7500
257,369
-0.06(-7.41%)
Mar 08, 2023
0.8400
0.8600
0.8100
0.8100
168,117
-0.03(-4.14%)
Mar 07, 2023
0.8789
0.8840
0.8400
0.8450
103,005
-0.03(-3.10%)
Mar 06, 2023
0.8352
0.8900
0.8352
0.8720
237,444
+0.03(+3.62%)
Mar 03, 2023
0.8100
0.9000
0.7737
0.8415
309,874
+0.04(+5.64%)
Mar 02, 2023
0.7896
0.8137
0.7778
0.7966
154,600
-0.02(-2.14%)
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.