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
Kalvista Pharmaceuticals Inc
(NQ:
KALV
)
11.48
-0.21 (-1.80%)
Streaming Delayed Price
Updated: 12:52 PM EDT, May 23, 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
13.58
13.81
13.43
13.65
648,982
+0.26(+1.94%)
Feb 28, 2024
14.60
14.64
13.32
13.39
960,534
-1.23(-8.41%)
Feb 27, 2024
13.87
14.80
13.82
14.62
1,040,192
+0.93(+6.79%)
Feb 26, 2024
13.10
13.76
12.72
13.69
964,477
+1.11(+8.82%)
Feb 23, 2024
12.50
12.70
11.93
12.58
1,303,305
+0.00(+0.00%)
Feb 22, 2024
13.11
13.16
12.48
12.58
1,269,448
-0.46(-3.53%)
Feb 21, 2024
13.76
13.89
13.03
13.04
1,010,780
-0.76(-5.51%)
Feb 20, 2024
14.60
14.78
13.61
13.80
1,384,775
-1.06(-7.13%)
Feb 16, 2024
14.66
15.00
14.31
14.86
1,210,728
+0.10(+0.68%)
Feb 15, 2024
16.08
16.88
14.65
14.76
7,340,102
+0.36(+2.50%)
Feb 14, 2024
14.95
15.25
14.37
14.40
1,597,819
-0.45(-3.03%)
Feb 13, 2024
15.84
16.13
13.26
14.85
4,456,899
-1.20(-7.48%)
Feb 12, 2024
16.04
16.40
15.81
16.05
453,491
+0.05(+0.31%)
Feb 09, 2024
15.47
16.24
15.30
16.00
451,708
+1.10(+7.38%)
Feb 08, 2024
14.48
14.91
14.35
14.90
444,992
+0.45(+3.11%)
Feb 07, 2024
14.79
14.98
14.31
14.45
667,034
-0.38(-2.56%)
Feb 06, 2024
15.72
16.11
14.71
14.83
510,076
-1.02(-6.44%)
Feb 05, 2024
15.20
16.12
15.01
15.85
422,141
+0.63(+4.14%)
Feb 02, 2024
15.56
16.08
15.09
15.22
630,785
-0.52(-3.30%)
Feb 01, 2024
15.81
16.88
15.37
15.74
902,018
-0.03(-0.19%)
Jan 31, 2024
14.76
16.16
14.50
15.77
922,736
+0.96(+6.48%)
Jan 30, 2024
14.39
14.94
14.15
14.81
936,251
+0.48(+3.35%)
Jan 29, 2024
13.40
14.56
13.15
14.33
627,689
+0.96(+7.18%)
Jan 26, 2024
12.85
13.47
12.72
13.37
509,110
+0.52(+4.05%)
Jan 25, 2024
12.50
13.11
12.50
12.85
280,918
+0.69(+5.67%)
Jan 24, 2024
12.64
12.64
12.00
12.16
212,417
-0.35(-2.80%)
Jan 23, 2024
13.05
13.07
12.37
12.51
210,331
-0.48(-3.70%)
Jan 22, 2024
12.67
13.11
12.37
12.99
478,129
+0.58(+4.67%)
Jan 19, 2024
12.47
12.59
12.16
12.41
286,378
-0.05(-0.40%)
Jan 18, 2024
13.05
13.05
12.39
12.46
225,988
-0.54(-4.15%)
Jan 17, 2024
12.71
13.16
12.25
13.00
547,643
+0.17(+1.33%)
Jan 16, 2024
12.98
13.09
12.53
12.83
316,223
-0.13(-1.00%)
Jan 12, 2024
13.25
13.37
12.75
12.96
465,137
-0.16(-1.22%)
Jan 11, 2024
12.74
13.14
12.42
13.12
475,943
+0.41(+3.23%)
Jan 10, 2024
12.61
13.13
12.37
12.71
386,462
-0.06(-0.47%)
Jan 09, 2024
12.88
13.00
12.33
12.77
477,016
-0.23(-1.77%)
Jan 08, 2024
11.71
13.05
11.58
13.00
547,628
+1.63(+14.34%)
Jan 05, 2024
11.52
11.71
11.18
11.37
424,282
-0.36(-3.07%)
Jan 04, 2024
12.13
12.22
11.60
11.73
370,047
-0.40(-3.30%)
Jan 03, 2024
12.14
12.56
11.93
12.13
305,052
-0.02(-0.16%)
Jan 02, 2024
12.53
13.00
11.98
12.15
416,209
-0.10(-0.82%)
Dec 29, 2023
12.14
12.60
11.93
12.25
232,404
+0.17(+1.41%)
Dec 28, 2023
11.94
12.74
11.70
12.08
1,219,851
+0.04(+0.33%)
Dec 27, 2023
11.99
12.12
11.57
12.04
347,826
+0.21(+1.78%)
Dec 26, 2023
11.74
11.93
11.32
11.83
342,011
+0.15(+1.33%)
Dec 22, 2023
11.42
11.80
11.26
11.68
316,391
+0.41(+3.59%)
Dec 21, 2023
11.19
11.40
10.65
11.27
149,900
+0.27(+2.45%)
Dec 20, 2023
11.01
11.60
10.82
11.00
327,587
-0.06(-0.54%)
Dec 19, 2023
10.76
11.23
10.43
11.06
313,417
+0.41(+3.85%)
Dec 18, 2023
10.52
10.77
10.32
10.65
277,977
-0.03(-0.28%)
Dec 15, 2023
10.54
10.93
10.19
10.68
1,306,654
+0.18(+1.71%)
Dec 14, 2023
10.14
10.78
9.860
10.50
469,409
+0.60(+6.06%)
Dec 13, 2023
9.750
10.19
9.307
9.900
306,207
+0.14(+1.43%)
Dec 12, 2023
8.880
9.950
8.190
9.760
548,369
+0.97(+11.04%)
Dec 11, 2023
8.190
8.850
7.390
8.790
622,902
+0.63(+7.72%)
Dec 08, 2023
8.900
8.900
7.920
8.160
380,886
-0.81(-9.03%)
Dec 07, 2023
8.920
9.000
8.440
8.970
229,330
+0.00(+0.00%)
Dec 06, 2023
8.960
9.220
8.800
8.970
130,922
+0.05(+0.56%)
Dec 05, 2023
8.900
9.130
8.790
8.920
188,743
+0.03(+0.34%)
Dec 04, 2023
8.900
9.110
8.645
8.890
173,875
+0.07(+0.79%)
Dec 01, 2023
8.510
8.980
8.510
8.820
242,779
+0.38(+4.50%)
Nov 30, 2023
8.510
8.650
8.220
8.440
218,104
+0.02(+0.24%)
Nov 29, 2023
8.500
8.830
8.310
8.420
162,445
+0.06(+0.72%)
Nov 28, 2023
8.100
8.540
7.860
8.360
158,736
+0.28(+3.47%)
Nov 27, 2023
8.190
8.410
7.840
8.080
154,293
-0.07(-0.86%)
Nov 24, 2023
7.610
8.150
7.520
8.150
123,162
+0.57(+7.52%)
Nov 22, 2023
7.980
7.980
7.474
7.580
195,589
-0.15(-1.94%)
Nov 21, 2023
8.100
8.310
7.700
7.730
620,698
-0.48(-5.85%)
Nov 20, 2023
8.110
8.670
8.000
8.210
316,446
+0.09(+1.11%)
Nov 17, 2023
7.690
8.200
7.650
8.120
312,709
+0.51(+6.70%)
Nov 16, 2023
7.730
7.995
7.500
7.610
137,239
-0.08(-1.04%)
Nov 15, 2023
7.780
8.146
7.640
7.690
208,841
-0.09(-1.16%)
Nov 14, 2023
7.980
8.190
7.610
7.780
260,501
+0.06(+0.78%)
Nov 13, 2023
8.200
8.230
7.210
7.720
328,831
-0.35(-4.34%)
Nov 10, 2023
7.900
8.140
7.800
8.070
378,769
+0.23(+2.93%)
Nov 09, 2023
8.280
8.440
7.700
7.840
312,046
-0.43(-5.20%)
Nov 08, 2023
8.350
8.400
8.190
8.270
459,964
-0.09(-1.08%)
Nov 07, 2023
8.670
8.670
8.150
8.360
442,403
-0.14(-1.65%)
Nov 06, 2023
8.690
8.830
8.370
8.500
286,656
-0.17(-1.96%)
Nov 03, 2023
8.880
8.990
8.500
8.670
363,167
+0.01(+0.06%)
Nov 02, 2023
8.820
9.000
8.580
8.665
320,399
-0.11(-1.20%)
Nov 01, 2023
8.250
8.770
8.140
8.770
162,220
+0.28(+3.30%)
Oct 31, 2023
8.020
8.565
7.990
8.490
219,641
+0.47(+5.86%)
Oct 30, 2023
7.980
8.110
7.770
8.020
175,989
+0.03(+0.38%)
Oct 27, 2023
8.000
8.060
7.820
7.990
198,362
-0.06(-0.75%)
Oct 26, 2023
7.910
8.440
7.850
8.050
178,356
+0.12(+1.51%)
Oct 25, 2023
8.480
8.600
7.800
7.930
173,072
-0.57(-6.71%)
Oct 24, 2023
8.570
8.880
8.500
8.500
184,997
-0.01(-0.12%)
Oct 23, 2023
8.840
8.840
8.400
8.510
210,454
-0.35(-3.95%)
Oct 20, 2023
8.890
9.050
8.720
8.860
172,044
+0.01(+0.11%)
Oct 19, 2023
9.140
9.155
8.610
8.850
159,746
-0.30(-3.28%)
Oct 18, 2023
9.450
9.450
8.910
9.150
281,013
-0.34(-3.58%)
Oct 17, 2023
9.250
9.605
9.150
9.490
370,599
+0.24(+2.59%)
Oct 16, 2023
9.090
9.470
8.960
9.250
120,390
+0.17(+1.87%)
Oct 13, 2023
9.190
9.230
8.960
9.080
193,706
-0.10(-1.09%)
Oct 12, 2023
9.630
9.630
8.970
9.180
174,140
-0.46(-4.77%)
Oct 11, 2023
9.600
9.890
9.510
9.640
136,342
+0.01(+0.10%)
Oct 10, 2023
9.440
9.860
9.340
9.630
87,773
+0.23(+2.45%)
Oct 09, 2023
9.350
9.450
9.000
9.400
291,028
-0.06(-0.63%)
Oct 06, 2023
9.760
9.780
8.860
9.460
196,753
-0.35(-3.57%)
Oct 05, 2023
9.000
9.880
8.930
9.810
257,831
+0.77(+8.52%)
Oct 04, 2023
8.580
9.330
8.440
9.040
316,504
+0.46(+5.36%)
Oct 03, 2023
9.050
9.900
8.290
8.580
1,006,812
-0.40(-4.45%)
Oct 02, 2023
9.580
9.670
8.830
8.980
2,204,293
-0.65(-6.75%)
Sep 29, 2023
9.680
9.750
9.160
9.630
255,646
-0.03(-0.31%)
Sep 28, 2023
9.840
9.990
9.600
9.660
267,891
-0.20(-2.03%)
Sep 27, 2023
10.00
10.29
9.750
9.860
206,572
-0.22(-2.18%)
Sep 26, 2023
9.610
10.32
9.610
10.08
359,114
+0.50(+5.22%)
Sep 25, 2023
9.060
9.630
9.300
9.580
360,736
+0.46(+5.04%)
Sep 22, 2023
9.570
9.570
9.080
9.120
138,992
-0.44(-4.60%)
Sep 21, 2023
9.470
9.780
9.365
9.560
297,768
+0.04(+0.47%)
Sep 20, 2023
9.940
9.975
9.460
9.515
129,047
-0.40(-4.08%)
Sep 19, 2023
9.800
10.03
9.740
9.920
161,012
+0.12(+1.22%)
Sep 18, 2023
9.830
9.890
9.590
9.800
98,995
-0.02(-0.20%)
Sep 15, 2023
9.990
10.03
9.610
9.820
450,065
-0.15(-1.50%)
Sep 14, 2023
10.07
10.22
9.880
9.970
138,944
-0.12(-1.19%)
Sep 13, 2023
10.38
10.45
10.05
10.09
172,923
-0.23(-2.23%)
Sep 12, 2023
10.50
10.60
10.19
10.32
180,616
-0.22(-2.09%)
Sep 11, 2023
10.38
10.71
10.29
10.54
240,802
+0.19(+1.84%)
Sep 08, 2023
10.94
10.94
10.34
10.35
372,849
-0.49(-4.52%)
Sep 07, 2023
10.70
11.25
10.35
10.84
396,378
+0.06(+0.60%)
Sep 06, 2023
10.59
11.07
10.33
10.78
252,094
+0.20(+1.84%)
Sep 05, 2023
10.63
10.90
10.36
10.58
292,804
-0.08(-0.75%)
Sep 01, 2023
10.93
11.02
10.64
10.66
117,059
-0.19(-1.75%)
Aug 31, 2023
11.41
11.41
10.42
10.85
375,583
-0.50(-4.41%)
Aug 30, 2023
10.87
11.37
10.72
11.35
125,650
+0.49(+4.51%)
Aug 29, 2023
10.82
11.02
10.48
10.86
168,175
+0.04(+0.37%)
Aug 28, 2023
11.02
11.12
10.79
10.82
152,208
-0.16(-1.46%)
Aug 25, 2023
10.60
11.11
10.32
10.98
333,725
+0.38(+3.54%)
Aug 24, 2023
10.94
10.94
10.46
10.61
479,203
-0.32(-2.97%)
Aug 23, 2023
11.03
11.18
10.91
10.93
157,220
-0.07(-0.64%)
Aug 22, 2023
10.97
11.45
10.79
11.00
193,329
+0.03(+0.27%)
Aug 21, 2023
10.78
11.05
10.72
10.97
182,268
+0.19(+1.76%)
Aug 18, 2023
10.70
10.96
10.49
10.78
286,633
-0.15(-1.37%)
Aug 17, 2023
10.77
10.98
10.56
10.93
161,937
+0.15(+1.39%)
Aug 16, 2023
10.75
10.96
10.20
10.78
381,376
-0.03(-0.28%)
Aug 15, 2023
10.61
10.98
10.50
10.81
144,384
+0.20(+1.89%)
Aug 14, 2023
10.97
10.97
10.44
10.61
204,418
-0.37(-3.37%)
Aug 11, 2023
10.83
11.22
10.80
10.98
189,181
+0.14(+1.29%)
Aug 10, 2023
10.78
10.91
10.64
10.84
82,303
+0.11(+1.03%)
Aug 09, 2023
10.87
11.00
10.59
10.73
183,485
-0.08(-0.74%)
Aug 08, 2023
10.90
11.13
10.52
10.81
198,785
-0.09(-0.83%)
Aug 07, 2023
11.05
11.10
10.14
10.90
487,653
-0.15(-1.36%)
Aug 04, 2023
11.13
11.24
10.72
11.05
517,949
-0.02(-0.18%)
Aug 03, 2023
10.83
11.19
10.72
11.07
407,826
+0.27(+2.50%)
Aug 02, 2023
10.79
11.03
10.19
10.80
306,380
+0.14(+1.31%)
Aug 01, 2023
10.33
10.76
10.00
10.66
237,903
+0.56(+5.54%)
Jul 31, 2023
9.800
10.23
9.680
10.10
154,158
+0.31(+3.17%)
Jul 28, 2023
9.610
9.880
9.430
9.790
126,869
+0.24(+2.51%)
Jul 27, 2023
9.600
9.600
9.265
9.550
135,804
+0.04(+0.42%)
Jul 26, 2023
9.500
9.750
9.395
9.510
96,520
+0.01(+0.11%)
Jul 25, 2023
9.510
9.570
9.125
9.500
81,559
-0.01(-0.11%)
Jul 24, 2023
9.830
9.830
9.460
9.510
90,236
-0.32(-3.26%)
Jul 21, 2023
9.720
9.920
9.460
9.830
111,991
+0.18(+1.87%)
Jul 20, 2023
9.780
9.780
9.480
9.650
107,171
-0.11(-1.13%)
Jul 19, 2023
9.410
9.940
9.390
9.760
141,761
+0.42(+4.50%)
Jul 18, 2023
9.530
9.630
9.140
9.340
138,785
-0.25(-2.61%)
Jul 17, 2023
9.680
10.01
9.560
9.590
71,549
-0.05(-0.52%)
Jul 14, 2023
9.770
9.770
9.340
9.640
100,447
-0.12(-1.23%)
Jul 13, 2023
9.660
9.770
9.395
9.760
138,898
+0.13(+1.35%)
Jul 12, 2023
10.09
10.49
9.530
9.630
179,251
-0.17(-1.73%)
Jul 11, 2023
10.43
10.44
9.780
9.800
191,641
-0.67(-6.40%)
Jul 10, 2023
10.41
11.00
10.20
10.47
343,266
+0.18(+1.75%)
Jul 07, 2023
9.280
10.37
9.250
10.29
204,213
+1.34(+14.97%)
Jul 06, 2023
9.120
9.172
8.860
8.950
124,199
-0.19(-2.08%)
Jul 05, 2023
9.010
9.270
8.950
9.140
139,268
+0.10(+1.11%)
Jul 03, 2023
9.000
9.500
8.760
9.040
76,976
+0.04(+0.44%)
Jun 30, 2023
9.060
9.220
9.000
9.000
226,477
+0.00(+0.00%)
Jun 29, 2023
9.150
9.240
8.970
9.000
65,845
-0.16(-1.75%)
Jun 28, 2023
8.900
9.210
8.750
9.160
179,794
+0.28(+3.15%)
Jun 27, 2023
8.980
9.000
8.800
8.880
72,077
-0.13(-1.44%)
Jun 26, 2023
9.120
9.280
8.960
9.010
151,861
-0.17(-1.85%)
Jun 23, 2023
9.850
9.850
9.010
9.180
434,123
-0.76(-7.65%)
Jun 22, 2023
9.760
10.10
9.640
9.940
124,698
+0.16(+1.64%)
Jun 21, 2023
9.540
9.820
9.390
9.780
219,273
+0.15(+1.56%)
Jun 20, 2023
9.640
9.740
9.390
9.630
106,839
-0.02(-0.21%)
Jun 16, 2023
9.740
9.780
9.450
9.650
251,892
+0.02(+0.21%)
Jun 15, 2023
9.580
9.690
9.270
9.630
123,217
+0.03(+0.31%)
Jun 14, 2023
9.750
9.800
9.510
9.600
117,155
-0.15(-1.54%)
Jun 13, 2023
9.630
9.885
9.620
9.750
101,682
+0.10(+1.04%)
Jun 12, 2023
9.960
10.23
9.600
9.650
181,578
-0.26(-2.62%)
Jun 09, 2023
10.04
10.04
9.770
9.910
295,858
-0.08(-0.80%)
Jun 08, 2023
9.780
10.07
9.775
9.990
188,837
+0.11(+1.11%)
Jun 07, 2023
10.31
10.48
9.840
9.880
196,419
-0.46(-4.45%)
Jun 06, 2023
10.22
10.49
10.03
10.34
176,990
+0.16(+1.57%)
Jun 05, 2023
9.960
10.23
9.780
10.18
306,104
+0.18(+1.80%)
Jun 02, 2023
10.19
10.26
9.970
10.00
143,163
-0.08(-0.79%)
Jun 01, 2023
9.730
10.24
9.675
10.08
191,463
+0.33(+3.38%)
May 31, 2023
9.460
9.800
9.310
9.750
121,866
+0.43(+4.61%)
May 30, 2023
9.510
9.760
9.200
9.320
138,413
-0.16(-1.69%)
May 26, 2023
9.760
9.860
9.030
9.480
247,397
-0.28(-2.87%)
May 25, 2023
10.39
10.57
9.740
9.760
155,454
-0.62(-5.97%)
May 24, 2023
10.50
10.67
10.33
10.38
220,776
-0.19(-1.80%)
May 23, 2023
10.57
10.95
10.55
10.57
166,086
+0.00(+0.00%)
May 22, 2023
10.41
10.61
10.10
10.57
323,622
+0.04(+0.38%)
May 19, 2023
10.47
10.76
10.46
10.53
159,220
+0.13(+1.25%)
May 18, 2023
10.27
10.43
9.990
10.40
486,975
+0.11(+1.07%)
May 17, 2023
10.13
10.40
9.930
10.29
228,610
+0.24(+2.39%)
May 16, 2023
10.08
10.16
9.890
10.05
230,092
-0.06(-0.59%)
May 15, 2023
9.700
10.35
9.330
10.11
156,449
+0.32(+3.27%)
May 12, 2023
9.790
9.830
9.620
9.790
103,820
+0.06(+0.62%)
May 11, 2023
9.580
9.765
9.450
9.730
104,454
+0.00(+0.00%)
May 10, 2023
9.570
9.880
9.210
9.730
186,670
+0.31(+3.29%)
May 09, 2023
9.470
9.550
9.345
9.420
87,489
-0.12(-1.26%)
May 08, 2023
9.490
9.650
9.360
9.540
303,633
-0.08(-0.83%)
May 05, 2023
9.450
9.650
9.450
9.620
164,186
+0.28(+3.00%)
May 04, 2023
9.180
9.440
9.100
9.340
141,535
+0.17(+1.85%)
May 03, 2023
8.910
9.360
8.820
9.170
661,554
+0.27(+3.03%)
May 02, 2023
8.860
9.000
8.825
8.900
208,979
+0.03(+0.34%)
May 01, 2023
8.530
8.970
8.390
8.870
288,979
+0.34(+3.99%)
Apr 28, 2023
8.330
8.690
8.330
8.530
179,642
+0.17(+2.03%)
Apr 27, 2023
8.030
8.530
7.940
8.360
126,033
+0.36(+4.50%)
Apr 26, 2023
8.020
8.079
7.875
8.000
393,279
-0.05(-0.62%)
Apr 25, 2023
7.970
8.260
7.970
8.050
131,271
+0.03(+0.37%)
Apr 24, 2023
8.210
8.250
7.970
8.020
105,770
-0.18(-2.20%)
Apr 21, 2023
8.140
8.290
8.000
8.200
163,709
+0.04(+0.49%)
Apr 20, 2023
8.180
8.250
8.070
8.160
71,465
-0.06(-0.73%)
Apr 19, 2023
7.870
8.250
7.770
8.220
164,263
+0.32(+4.05%)
Apr 18, 2023
8.030
8.070
7.750
7.900
438,077
-0.16(-1.99%)
Apr 17, 2023
7.960
8.370
7.910
8.060
491,886
+0.15(+1.90%)
Apr 14, 2023
8.160
8.160
7.630
7.910
187,267
-0.23(-2.83%)
Apr 13, 2023
8.010
8.350
7.810
8.140
169,461
+0.16(+2.01%)
Apr 12, 2023
8.530
8.530
7.920
7.980
174,689
-0.49(-5.79%)
Apr 11, 2023
8.210
8.500
8.040
8.470
168,780
+0.28(+3.42%)
Apr 10, 2023
7.960
8.195
7.670
8.190
256,939
+0.21(+2.63%)
Apr 06, 2023
7.700
8.090
7.530
7.980
228,922
+0.25(+3.23%)
Apr 05, 2023
8.000
8.030
7.630
7.730
214,138
-0.29(-3.62%)
Apr 04, 2023
8.230
8.270
7.840
8.020
169,818
-0.18(-2.20%)
Apr 03, 2023
7.880
8.200
7.870
8.200
429,507
+0.34(+4.33%)
Mar 31, 2023
7.580
7.920
7.445
7.860
511,728
+0.33(+4.38%)
Mar 30, 2023
7.470
7.630
7.330
7.530
224,306
+0.08(+1.07%)
Mar 29, 2023
6.830
7.460
6.830
7.450
409,110
+0.64(+9.40%)
Mar 28, 2023
6.630
6.920
6.600
6.810
118,225
+0.20(+3.03%)
Mar 27, 2023
6.550
6.800
6.500
6.610
180,185
+0.10(+1.54%)
Mar 24, 2023
6.430
6.580
6.290
6.510
114,398
+0.01(+0.15%)
Mar 23, 2023
6.360
6.662
6.312
6.500
299,642
+0.20(+3.17%)
Mar 22, 2023
7.080
7.080
6.255
6.300
415,168
-0.78(-11.02%)
Mar 21, 2023
7.160
7.160
6.910
7.080
304,265
+0.06(+0.85%)
Mar 20, 2023
7.370
7.370
6.750
7.020
398,599
-0.37(-5.01%)
Mar 17, 2023
7.340
7.490
7.200
7.390
425,219
-0.06(-0.81%)
Mar 16, 2023
7.390
7.560
7.240
7.450
297,889
+0.00(+0.00%)
Mar 15, 2023
7.560
7.680
7.250
7.450
255,843
-0.22(-2.87%)
Mar 14, 2023
7.610
7.790
7.370
7.670
331,177
+0.18(+2.40%)
Mar 13, 2023
6.890
7.640
6.890
7.490
201,282
+0.53(+7.61%)
Mar 10, 2023
7.490
7.490
6.580
6.960
518,713
-0.39(-5.31%)
Mar 09, 2023
7.870
8.270
7.300
7.350
375,230
-0.42(-5.41%)
Mar 08, 2023
7.630
7.800
7.440
7.770
165,205
+0.09(+1.17%)
Mar 07, 2023
7.600
7.930
7.590
7.680
144,500
+0.03(+0.39%)
Mar 06, 2023
8.150
8.160
7.590
7.650
197,287
-0.52(-6.36%)
Mar 03, 2023
7.900
8.310
7.620
8.170
271,753
+0.27(+3.42%)
Mar 02, 2023
7.590
7.970
7.500
7.900
317,018
+0.30(+3.95%)
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.