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
Terns Pharmaceuticals Inc
(NQ:
TERN
)
7.390
+0.060 (+0.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
7.620
7.759
7.270
7.320
503,428
-0.17(-2.27%)
Feb 28, 2024
8.100
8.328
7.240
7.490
821,927
-0.50(-6.26%)
Feb 27, 2024
7.880
8.210
7.820
7.990
813,971
+0.43(+5.69%)
Feb 26, 2024
8.110
8.267
7.330
7.560
804,454
-0.57(-7.01%)
Feb 23, 2024
7.870
8.300
7.820
8.130
597,704
+0.22(+2.78%)
Feb 22, 2024
8.040
8.290
7.760
7.910
842,896
-0.17(-2.10%)
Feb 21, 2024
7.430
8.080
7.280
8.080
773,684
+0.61(+8.17%)
Feb 20, 2024
7.830
8.370
7.350
7.470
547,750
-0.39(-4.96%)
Feb 16, 2024
7.330
8.300
7.065
7.860
983,563
+0.48(+6.50%)
Feb 15, 2024
7.090
7.390
6.920
7.380
809,791
+0.39(+5.58%)
Feb 14, 2024
6.750
7.175
6.680
6.990
349,504
+0.41(+6.23%)
Feb 13, 2024
6.770
7.000
6.430
6.580
455,686
-0.43(-6.13%)
Feb 12, 2024
6.820
7.210
6.660
7.010
1,057,669
+0.16(+2.34%)
Feb 09, 2024
6.350
7.490
6.330
6.850
1,256,569
+0.58(+9.25%)
Feb 08, 2024
5.720
6.320
5.615
6.270
532,375
+0.56(+9.81%)
Feb 07, 2024
5.370
5.830
5.305
5.710
536,620
+0.33(+6.13%)
Feb 06, 2024
5.040
5.420
4.960
5.380
339,418
+0.26(+5.08%)
Feb 05, 2024
4.960
5.150
4.900
5.120
216,875
+0.07(+1.39%)
Feb 02, 2024
5.260
5.520
4.920
5.050
376,431
-0.21(-3.99%)
Feb 01, 2024
5.220
5.340
4.940
5.260
772,835
+0.08(+1.54%)
Jan 31, 2024
5.560
5.650
5.170
5.180
467,095
-0.39(-7.00%)
Jan 30, 2024
5.810
5.812
5.320
5.570
351,828
-0.13(-2.28%)
Jan 29, 2024
5.340
5.730
5.220
5.700
321,321
+0.35(+6.54%)
Jan 26, 2024
5.390
5.520
5.200
5.350
353,152
+0.04(+0.75%)
Jan 25, 2024
5.440
5.570
5.230
5.310
348,818
-0.09(-1.67%)
Jan 24, 2024
5.470
5.520
5.260
5.400
638,515
-0.06(-1.10%)
Jan 23, 2024
5.290
5.590
5.210
5.460
620,836
+0.27(+5.20%)
Jan 22, 2024
4.840
5.220
4.825
5.190
793,138
+0.33(+6.79%)
Jan 19, 2024
5.180
5.210
4.850
4.860
831,480
-0.35(-6.72%)
Jan 18, 2024
5.750
5.750
5.110
5.210
668,893
-0.38(-6.80%)
Jan 17, 2024
5.690
5.740
5.480
5.590
875,818
-0.18(-3.12%)
Jan 16, 2024
5.740
5.940
5.560
5.770
663,065
-0.09(-1.54%)
Jan 12, 2024
5.860
6.148
5.810
5.860
570,444
+0.00(+0.00%)
Jan 11, 2024
6.070
6.070
5.730
5.860
441,905
-0.27(-4.40%)
Jan 10, 2024
6.650
7.210
5.990
6.130
1,036,022
-0.62(-9.19%)
Jan 09, 2024
6.580
6.840
6.530
6.750
1,114,670
+0.06(+0.90%)
Jan 08, 2024
6.850
6.904
6.500
6.690
973,147
-0.09(-1.33%)
Jan 05, 2024
6.700
6.910
6.540
6.780
1,219,137
+0.08(+1.19%)
Jan 04, 2024
6.390
6.830
6.320
6.700
331,327
+0.41(+6.52%)
Jan 03, 2024
6.480
6.620
6.260
6.290
255,179
-0.19(-2.93%)
Jan 02, 2024
6.460
6.820
6.320
6.480
888,511
-0.01(-0.15%)
Dec 29, 2023
7.088
7.088
6.480
6.490
263,934
-0.37(-5.39%)
Dec 28, 2023
6.740
7.056
6.670
6.860
488,265
+0.16(+2.39%)
Dec 27, 2023
6.580
6.800
6.480
6.700
389,424
+0.11(+1.67%)
Dec 26, 2023
6.620
7.190
6.440
6.590
581,764
+0.03(+0.46%)
Dec 22, 2023
6.460
6.680
6.320
6.560
403,295
+0.22(+3.47%)
Dec 21, 2023
6.380
6.570
6.230
6.340
275,655
+0.05(+0.79%)
Dec 20, 2023
6.430
6.580
6.210
6.290
329,797
-0.15(-2.33%)
Dec 19, 2023
6.570
6.850
6.320
6.440
281,587
-0.05(-0.77%)
Dec 18, 2023
6.330
6.520
6.220
6.490
417,114
+0.14(+2.20%)
Dec 15, 2023
6.510
6.650
6.080
6.350
591,222
-0.13(-2.01%)
Dec 14, 2023
6.890
6.950
6.460
6.480
632,918
-0.22(-3.28%)
Dec 13, 2023
6.450
6.830
6.420
6.700
522,677
+0.20(+3.08%)
Dec 12, 2023
6.430
6.650
6.220
6.500
275,873
+0.05(+0.78%)
Dec 11, 2023
6.880
6.880
6.050
6.450
418,199
-0.21(-3.15%)
Dec 08, 2023
6.800
6.910
6.450
6.660
438,656
-0.15(-2.20%)
Dec 07, 2023
6.780
7.020
6.500
6.810
668,560
+0.05(+0.74%)
Dec 06, 2023
6.630
7.210
6.330
6.760
796,435
+0.26(+4.00%)
Dec 05, 2023
6.060
6.880
6.010
6.500
701,451
+0.43(+7.08%)
Dec 04, 2023
5.750
6.940
5.660
6.070
2,117,009
+0.85(+16.28%)
Dec 01, 2023
4.460
5.260
4.251
5.220
2,357,790
+0.77(+17.30%)
Nov 30, 2023
4.190
4.460
4.190
4.450
346,253
+0.29(+6.97%)
Nov 29, 2023
4.080
4.350
3.980
4.160
249,380
+0.07(+1.71%)
Nov 28, 2023
3.880
4.130
3.860
4.090
221,664
+0.23(+5.96%)
Nov 27, 2023
3.850
3.890
3.680
3.860
236,288
-0.06(-1.53%)
Nov 24, 2023
3.590
4.060
3.590
3.920
114,554
+0.27(+7.40%)
Nov 22, 2023
3.940
3.940
3.620
3.650
127,573
-0.12(-3.18%)
Nov 21, 2023
3.750
3.910
3.650
3.770
248,778
+0.02(+0.53%)
Nov 20, 2023
3.710
3.980
3.680
3.750
334,970
+0.04(+1.08%)
Nov 17, 2023
3.770
3.790
3.600
3.710
524,410
+0.06(+1.64%)
Nov 16, 2023
3.850
3.850
3.610
3.650
273,417
-0.20(-5.19%)
Nov 15, 2023
3.510
4.100
3.510
3.850
398,687
+0.30(+8.45%)
Nov 14, 2023
3.520
3.722
3.460
3.550
596,137
+0.18(+5.34%)
Nov 13, 2023
3.520
3.520
3.300
3.370
344,949
-0.15(-4.26%)
Nov 10, 2023
3.690
3.750
3.260
3.520
634,919
-0.19(-5.12%)
Nov 09, 2023
4.720
4.820
3.690
3.710
456,739
-1.04(-21.89%)
Nov 08, 2023
5.010
5.090
4.740
4.750
435,960
-0.16(-3.26%)
Nov 07, 2023
4.770
4.930
4.720
4.910
212,183
+0.12(+2.51%)
Nov 06, 2023
4.940
5.130
4.735
4.790
427,983
-0.07(-1.44%)
Nov 03, 2023
4.790
5.050
4.790
4.860
522,049
+0.03(+0.62%)
Nov 02, 2023
5.280
5.280
4.790
4.830
501,990
-0.42(-8.00%)
Nov 01, 2023
5.330
5.405
5.190
5.250
273,387
-0.01(-0.19%)
Oct 31, 2023
5.280
5.280
5.000
5.260
346,911
-0.06(-1.13%)
Oct 30, 2023
5.110
5.405
5.082
5.320
551,528
+0.27(+5.35%)
Oct 27, 2023
5.260
5.461
5.010
5.050
225,331
-0.21(-3.99%)
Oct 26, 2023
5.450
5.460
5.220
5.260
368,764
-0.19(-3.49%)
Oct 25, 2023
5.410
5.620
5.230
5.450
279,026
+0.03(+0.55%)
Oct 24, 2023
5.640
5.802
5.380
5.420
491,254
-0.13(-2.34%)
Oct 23, 2023
5.530
5.640
5.405
5.550
566,662
+0.02(+0.36%)
Oct 20, 2023
5.390
5.540
5.210
5.530
436,045
+0.16(+2.98%)
Oct 19, 2023
5.750
5.799
5.170
5.370
803,965
-0.38(-6.61%)
Oct 18, 2023
5.550
5.760
5.369
5.750
699,033
+0.16(+2.86%)
Oct 17, 2023
5.520
5.810
5.410
5.590
545,485
+0.04(+0.72%)
Oct 16, 2023
5.300
5.690
5.170
5.550
577,860
+0.25(+4.72%)
Oct 13, 2023
5.150
5.400
5.110
5.300
355,406
+0.14(+2.71%)
Oct 12, 2023
5.310
5.410
5.110
5.160
518,252
-0.22(-4.09%)
Oct 11, 2023
5.430
5.510
5.230
5.380
306,048
-0.05(-0.92%)
Oct 10, 2023
5.300
5.465
5.100
5.430
339,264
+0.12(+2.26%)
Oct 09, 2023
5.290
5.500
5.090
5.310
262,731
-0.05(-0.93%)
Oct 06, 2023
5.410
5.640
5.250
5.360
393,592
-0.14(-2.55%)
Oct 05, 2023
4.950
5.510
4.900
5.500
454,460
+0.55(+11.11%)
Oct 04, 2023
4.870
5.000
4.750
4.950
783,859
-0.06(-1.20%)
Oct 03, 2023
4.890
5.020
4.660
5.010
608,279
+0.09(+1.83%)
Oct 02, 2023
4.990
5.200
4.790
4.920
641,017
-0.11(-2.19%)
Sep 29, 2023
4.700
5.050
4.670
5.030
848,391
+0.33(+7.02%)
Sep 28, 2023
4.930
4.930
4.600
4.700
358,674
-0.10(-2.08%)
Sep 27, 2023
5.130
5.165
4.760
4.800
553,611
-0.33(-6.43%)
Sep 26, 2023
5.110
5.390
5.060
5.130
687,350
+0.00(+0.00%)
Sep 25, 2023
5.160
5.150
5.020
5.130
467,806
-0.04(-0.77%)
Sep 22, 2023
5.310
5.390
5.090
5.170
2,096,941
-0.14(-2.64%)
Sep 21, 2023
5.040
5.490
4.950
5.310
613,589
+0.19(+3.71%)
Sep 20, 2023
5.260
5.315
5.040
5.120
447,334
-0.13(-2.48%)
Sep 19, 2023
5.250
5.320
5.180
5.250
299,436
+0.00(+0.00%)
Sep 18, 2023
5.130
5.300
4.980
5.250
363,794
+0.13(+2.54%)
Sep 15, 2023
5.210
5.250
5.020
5.120
636,915
-0.04(-0.78%)
Sep 14, 2023
5.150
5.310
5.060
5.160
501,972
+0.04(+0.78%)
Sep 13, 2023
5.290
5.320
5.110
5.120
319,852
-0.14(-2.66%)
Sep 12, 2023
5.400
5.470
5.230
5.260
233,469
-0.18(-3.31%)
Sep 11, 2023
5.620
5.650
5.410
5.440
214,788
-0.16(-2.86%)
Sep 08, 2023
5.250
5.630
5.200
5.600
295,566
+0.37(+7.07%)
Sep 07, 2023
5.100
5.320
5.010
5.230
331,769
+0.10(+1.95%)
Sep 06, 2023
5.310
5.310
5.050
5.130
929,506
-0.15(-2.84%)
Sep 05, 2023
5.370
5.420
5.250
5.280
278,886
-0.09(-1.68%)
Sep 01, 2023
5.300
5.390
5.280
5.370
290,164
+0.10(+1.90%)
Aug 31, 2023
5.500
5.510
5.225
5.270
411,906
-0.21(-3.83%)
Aug 30, 2023
5.480
5.580
5.400
5.480
228,188
-0.02(-0.36%)
Aug 29, 2023
5.600
5.650
5.485
5.500
183,391
-0.12(-2.14%)
Aug 28, 2023
5.660
5.730
5.500
5.620
183,852
-0.01(-0.18%)
Aug 25, 2023
5.560
5.680
5.405
5.630
376,554
+0.06(+1.08%)
Aug 24, 2023
5.500
5.670
5.330
5.570
607,512
+0.07(+1.27%)
Aug 23, 2023
5.580
5.800
5.480
5.500
377,286
-0.03(-0.54%)
Aug 22, 2023
5.510
5.605
5.490
5.530
302,588
+0.04(+0.73%)
Aug 21, 2023
5.620
5.650
5.440
5.490
425,435
-0.09(-1.61%)
Aug 18, 2023
5.400
5.710
5.400
5.580
1,095,450
+0.09(+1.64%)
Aug 17, 2023
5.700
5.760
5.470
5.490
893,041
-0.20(-3.51%)
Aug 16, 2023
6.170
6.180
5.510
5.690
435,247
-0.52(-8.37%)
Aug 15, 2023
6.200
6.315
5.910
6.210
1,393,927
-0.01(-0.16%)
Aug 14, 2023
6.690
6.690
6.210
6.220
567,360
-0.49(-7.30%)
Aug 11, 2023
6.320
6.840
6.280
6.710
660,506
+0.35(+5.50%)
Aug 10, 2023
5.950
6.640
5.570
6.360
1,131,548
+0.33(+5.47%)
Aug 09, 2023
7.100
7.500
5.690
6.030
2,243,080
-0.96(-13.73%)
Aug 08, 2023
6.760
7.070
6.690
6.990
683,692
+0.33(+4.95%)
Aug 07, 2023
6.840
6.865
6.355
6.660
495,177
-0.06(-0.89%)
Aug 04, 2023
7.080
7.100
6.518
6.720
968,346
-0.49(-6.80%)
Aug 03, 2023
7.170
7.430
7.030
7.210
473,883
+0.00(+0.00%)
Aug 02, 2023
7.090
7.220
6.980
7.210
280,729
+0.03(+0.42%)
Aug 01, 2023
7.210
7.260
6.870
7.180
538,584
-0.04(-0.55%)
Jul 31, 2023
7.060
7.300
6.790
7.220
990,056
+0.26(+3.74%)
Jul 28, 2023
6.900
7.120
6.750
6.960
588,004
+0.11(+1.61%)
Jul 27, 2023
7.090
7.230
6.800
6.850
525,406
-0.19(-2.70%)
Jul 26, 2023
6.880
7.090
6.750
7.040
673,398
+0.16(+2.33%)
Jul 25, 2023
7.260
7.500
6.760
6.880
671,935
-0.42(-5.75%)
Jul 24, 2023
7.890
8.025
7.140
7.300
540,201
-0.57(-7.24%)
Jul 21, 2023
8.060
8.240
7.827
7.870
469,355
-0.16(-1.99%)
Jul 20, 2023
8.120
8.435
7.934
8.030
873,090
-0.11(-1.35%)
Jul 19, 2023
7.800
8.170
7.680
8.140
547,031
+0.40(+5.17%)
Jul 18, 2023
8.010
8.220
7.660
7.740
650,614
-0.26(-3.25%)
Jul 17, 2023
8.220
8.460
8.000
8.000
372,243
-0.15(-1.84%)
Jul 14, 2023
8.260
8.350
7.850
8.150
602,680
-0.03(-0.37%)
Jul 13, 2023
8.110
8.300
8.000
8.180
307,823
+0.15(+1.87%)
Jul 12, 2023
8.300
8.525
7.950
8.030
1,233,378
-0.25(-3.02%)
Jul 11, 2023
8.340
8.380
8.050
8.280
531,370
-0.08(-0.96%)
Jul 10, 2023
8.210
8.525
8.070
8.360
482,679
+0.14(+1.70%)
Jul 07, 2023
8.280
8.500
7.930
8.220
482,932
-0.04(-0.48%)
Jul 06, 2023
8.390
8.390
7.960
8.260
825,249
-0.29(-3.39%)
Jul 05, 2023
8.250
8.620
8.080
8.550
673,829
+0.28(+3.39%)
Jul 03, 2023
8.750
8.750
8.250
8.270
606,636
-0.48(-5.49%)
Jun 30, 2023
8.500
9.150
8.360
8.750
2,076,758
+0.28(+3.31%)
Jun 29, 2023
8.620
9.180
8.110
8.470
1,101,149
-0.23(-2.70%)
Jun 28, 2023
7.630
8.760
7.130
8.705
2,482,568
+1.36(+18.44%)
Jun 27, 2023
9.640
9.640
6.910
7.350
3,663,968
-2.26(-23.52%)
Jun 26, 2023
10.66
10.67
9.110
9.610
1,957,516
-1.33(-12.16%)
Jun 23, 2023
11.69
11.82
10.74
10.94
6,226,494
-0.91(-7.68%)
Jun 22, 2023
12.15
13.03
11.69
11.85
959,103
-0.01(-0.08%)
Jun 21, 2023
11.63
12.02
11.21
11.86
554,105
+0.12(+1.02%)
Jun 20, 2023
10.71
11.75
10.10
11.74
1,972,434
+0.82(+7.51%)
Jun 16, 2023
11.56
11.72
10.63
10.92
1,213,390
-0.56(-4.88%)
Jun 15, 2023
11.69
11.69
11.13
11.48
522,470
-0.29(-2.46%)
Jun 14, 2023
12.19
12.92
11.35
11.77
1,292,939
-0.52(-4.23%)
Jun 13, 2023
12.11
12.72
11.90
12.29
819,824
+0.24(+1.99%)
Jun 12, 2023
11.93
12.53
11.92
12.05
438,732
+0.07(+0.58%)
Jun 09, 2023
12.50
12.50
11.93
11.98
395,330
-0.50(-4.01%)
Jun 08, 2023
11.88
12.57
11.77
12.48
697,584
+0.61(+5.14%)
Jun 07, 2023
12.19
12.35
11.71
11.87
394,791
+0.24(+2.06%)
Jun 06, 2023
12.12
12.18
11.44
11.63
363,549
-0.57(-4.67%)
Jun 05, 2023
11.85
12.55
11.67
12.20
453,526
+0.60(+5.17%)
Jun 02, 2023
11.41
11.97
11.39
11.60
377,023
+0.30(+2.65%)
Jun 01, 2023
10.59
11.46
10.33
11.30
502,947
+0.69(+6.50%)
May 31, 2023
10.90
11.37
10.46
10.61
1,323,642
+0.05(+0.47%)
May 30, 2023
10.88
11.21
10.39
10.56
408,694
-0.29(-2.67%)
May 26, 2023
11.52
11.68
10.72
10.85
342,516
-0.48(-4.24%)
May 25, 2023
11.77
11.77
11.02
11.33
496,902
-0.50(-4.23%)
May 24, 2023
11.97
11.97
11.07
11.83
651,101
-0.14(-1.17%)
May 23, 2023
11.28
12.66
11.28
11.97
660,816
+0.69(+6.12%)
May 22, 2023
10.09
11.63
10.09
11.28
1,035,640
+1.19(+11.79%)
May 19, 2023
10.08
10.43
10.01
10.09
380,292
+0.05(+0.50%)
May 18, 2023
10.23
11.00
9.720
10.04
505,048
-0.29(-2.81%)
May 17, 2023
10.72
10.72
9.835
10.33
795,755
-0.41(-3.82%)
May 16, 2023
12.24
12.63
10.18
10.74
789,367
-1.13(-9.52%)
May 15, 2023
12.67
13.23
11.84
11.87
603,889
-0.79(-6.24%)
May 12, 2023
12.62
12.98
12.52
12.66
237,127
+0.04(+0.32%)
May 11, 2023
12.94
13.01
12.46
12.62
417,881
-0.38(-2.92%)
May 10, 2023
13.05
13.25
12.75
13.00
413,491
+0.00(+0.00%)
May 09, 2023
13.09
13.18
12.84
13.00
311,863
-0.15(-1.14%)
May 08, 2023
13.24
13.51
12.65
13.15
756,774
+0.69(+5.54%)
May 05, 2023
12.56
12.74
12.36
12.46
592,020
-0.11(-0.88%)
May 04, 2023
12.94
12.94
12.23
12.57
157,018
-0.33(-2.56%)
May 03, 2023
12.12
13.15
12.06
12.90
258,743
+0.80(+6.61%)
May 02, 2023
13.01
13.03
12.05
12.10
209,643
-0.83(-6.42%)
May 01, 2023
13.00
13.30
12.69
12.93
223,989
-0.12(-0.92%)
Apr 28, 2023
12.84
13.15
12.74
13.05
551,399
+0.21(+1.64%)
Apr 27, 2023
12.77
12.97
12.23
12.84
276,822
+0.15(+1.18%)
Apr 26, 2023
12.59
12.83
12.15
12.69
180,742
+0.16(+1.28%)
Apr 25, 2023
13.25
13.38
12.25
12.53
227,918
-0.70(-5.29%)
Apr 24, 2023
13.25
13.30
12.58
13.23
252,416
-0.02(-0.15%)
Apr 21, 2023
13.40
13.54
12.76
13.25
624,136
-0.04(-0.30%)
Apr 20, 2023
13.20
14.04
12.89
13.29
387,252
+0.10(+0.76%)
Apr 19, 2023
12.03
13.27
12.03
13.19
324,343
+1.10(+9.10%)
Apr 18, 2023
11.98
12.73
11.84
12.09
516,590
+0.18(+1.51%)
Apr 17, 2023
11.57
12.77
11.54
11.91
508,877
+0.40(+3.48%)
Apr 14, 2023
11.81
12.09
11.45
11.51
307,304
-0.27(-2.29%)
Apr 13, 2023
12.27
12.36
11.75
11.78
251,810
-0.38(-3.13%)
Apr 12, 2023
11.82
12.23
11.63
12.16
340,607
+0.41(+3.49%)
Apr 11, 2023
12.00
12.06
11.55
11.75
204,258
-0.20(-1.67%)
Apr 10, 2023
11.54
12.02
11.34
11.95
259,272
+0.43(+3.73%)
Apr 06, 2023
11.07
11.66
10.62
11.52
349,759
+0.49(+4.44%)
Apr 05, 2023
11.48
11.57
10.75
11.03
257,040
-0.47(-4.09%)
Apr 04, 2023
11.50
11.57
11.34
11.50
216,092
-0.12(-1.03%)
Apr 03, 2023
11.70
11.98
11.57
11.62
271,335
-0.22(-1.86%)
Mar 31, 2023
11.75
12.06
11.63
11.84
1,194,397
+0.09(+0.77%)
Mar 30, 2023
11.99
12.24
11.45
11.75
556,060
-0.25(-2.08%)
Mar 29, 2023
10.69
12.42
10.69
12.00
1,469,359
+1.31(+12.25%)
Mar 28, 2023
10.03
11.40
9.715
10.69
1,507,351
+1.25(+13.24%)
Mar 27, 2023
9.070
9.550
8.900
9.440
225,328
+0.52(+5.83%)
Mar 24, 2023
9.130
9.220
8.790
8.920
120,338
-0.18(-1.98%)
Mar 23, 2023
8.920
9.200
8.565
9.100
166,030
+0.29(+3.29%)
Mar 22, 2023
8.960
9.265
8.760
8.810
166,265
-0.22(-2.44%)
Mar 21, 2023
9.900
9.920
8.920
9.030
199,984
-0.85(-8.60%)
Mar 20, 2023
10.15
10.42
9.690
9.880
287,034
-0.21(-2.08%)
Mar 17, 2023
9.930
10.36
9.810
10.09
992,095
+0.16(+1.61%)
Mar 16, 2023
9.040
10.12
9.030
9.930
263,744
+0.72(+7.82%)
Mar 15, 2023
9.560
9.560
9.120
9.210
143,477
-0.44(-4.56%)
Mar 14, 2023
9.640
9.820
9.340
9.650
201,358
+0.28(+2.99%)
Mar 13, 2023
8.920
9.860
8.920
9.370
168,165
+0.25(+2.74%)
Mar 10, 2023
9.680
10.06
8.820
9.120
422,561
-0.73(-7.41%)
Mar 09, 2023
10.39
10.61
9.740
9.850
228,208
-0.65(-6.19%)
Mar 08, 2023
10.63
10.84
10.34
10.50
170,950
-0.07(-0.66%)
Mar 07, 2023
10.54
10.80
10.52
10.57
169,500
+0.06(+0.57%)
Mar 06, 2023
10.20
10.62
9.970
10.51
281,151
+0.32(+3.14%)
Mar 03, 2023
10.07
10.52
9.870
10.19
196,450
+0.19(+1.90%)
Mar 02, 2023
10.31
10.51
9.920
10.00
285,652
-0.43(-4.12%)
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.