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
Ibio Inc
(NY:
IBIO
)
2.380
+0.150 (+6.73%)
Official Closing Price
Updated: 8:00 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 (%)
Mar 31, 2023
2.110
2.195
2.050
2.080
980,016
-0.02(-0.95%)
Mar 30, 2023
2.310
2.370
2.060
2.100
907,965
-0.14(-6.25%)
Mar 29, 2023
2.360
2.450
2.180
2.240
691,474
-0.09(-3.86%)
Mar 28, 2023
2.420
2.490
2.210
2.330
638,133
-0.10(-4.12%)
Mar 27, 2023
2.140
2.450
2.140
2.430
1,157,392
+0.33(+15.71%)
Mar 24, 2023
2.050
2.260
1.950
2.100
779,951
+0.05(+2.44%)
Mar 23, 2023
2.100
2.220
2.040
2.050
828,168
+0.00(+0.00%)
Mar 22, 2023
2.410
2.478
2.040
2.050
1,272,292
-0.41(-16.67%)
Mar 21, 2023
2.420
2.600
2.310
2.460
1,657,168
+0.12(+5.13%)
Mar 20, 2023
1.930
2.500
1.900
2.340
2,063,783
+0.40(+20.62%)
Mar 17, 2023
2.010
2.090
1.880
1.940
992,006
-0.09(-4.43%)
Mar 16, 2023
1.810
2.170
1.810
2.030
1,152,778
+0.19(+10.33%)
Mar 15, 2023
1.710
1.840
1.655
1.840
407,834
+0.11(+6.36%)
Mar 14, 2023
1.850
1.920
1.650
1.730
821,893
-0.12(-6.49%)
Mar 13, 2023
1.820
2.020
1.710
1.850
1,004,335
-0.03(-1.60%)
Mar 10, 2023
1.700
1.910
1.660
1.880
1,405,572
+0.23(+13.94%)
Mar 09, 2023
1.910
1.960
1.530
1.650
1,382,698
-0.31(-15.82%)
Mar 08, 2023
2.100
2.430
1.852
1.960
4,705,798
-0.06(-2.97%)
Mar 07, 2023
1.650
2.100
1.610
2.020
3,198,607
+0.37(+22.42%)
Mar 06, 2023
1.580
1.730
1.510
1.650
993,387
+0.04(+2.48%)
Mar 03, 2023
1.730
1.830
1.590
1.610
1,945,871
+0.03(+1.90%)
Mar 02, 2023
1.400
1.690
1.350
1.580
2,362,682
+0.17(+12.06%)
Mar 01, 2023
1.300
1.550
1.280
1.410
1,982,842
+0.13(+10.16%)
Feb 28, 2023
1.210
1.370
1.210
1.280
1,208,782
+0.03(+2.40%)
Feb 27, 2023
1.210
1.310
1.185
1.250
1,960,573
+0.05(+4.17%)
Feb 24, 2023
1.170
1.400
1.080
1.200
3,272,607
+0.06(+5.26%)
Feb 23, 2023
1.560
1.610
1.110
1.140
3,782,388
-0.36(-24.00%)
Feb 22, 2023
1.490
1.810
1.470
1.500
5,714,020
-0.16(-9.64%)
Feb 21, 2023
1.520
2.040
1.470
1.660
37,539,568
+0.18(+12.16%)
Feb 17, 2023
1.630
1.990
1.330
1.480
80,345,768
+0.73(+97.28%)
Feb 16, 2023
0.8500
0.8952
0.7500
0.7502
3,474,508
-0.10(-11.86%)
Feb 15, 2023
0.8555
0.8995
0.8300
0.8511
412,180
-0.03(-3.30%)
Feb 14, 2023
0.9300
0.9698
0.8410
0.8801
674,606
-0.07(-7.19%)
Feb 13, 2023
0.9000
1.030
0.8900
0.9483
964,910
+0.07(+8.50%)
Feb 10, 2023
0.9900
1.028
0.8700
0.8740
1,164,283
-0.19(-17.55%)
Feb 09, 2023
1.200
1.450
1.020
1.060
1,895,426
-0.11(-9.40%)
Feb 08, 2023
1.260
1.530
1.120
1.170
3,879,639
-0.20(-14.60%)
Feb 07, 2023
0.9500
1.490
0.8806
1.370
8,487,587
+0.45(+48.49%)
Feb 06, 2023
0.8300
1.250
0.8252
0.9226
5,880,938
+0.15(+19.82%)
Feb 03, 2023
0.7300
0.8075
0.7222
0.7700
304,096
+0.02(+2.58%)
Feb 02, 2023
0.7100
0.7590
0.7100
0.7506
184,523
+0.05(+7.00%)
Feb 01, 2023
0.7400
0.7400
0.7000
0.7015
156,424
-0.03(-3.90%)
Jan 31, 2023
0.7400
0.7400
0.7100
0.7300
97,587
+0.00(+0.27%)
Jan 30, 2023
0.7650
0.7650
0.7100
0.7280
136,326
-0.01(-1.61%)
Jan 27, 2023
0.7400
0.7400
0.7000
0.7399
188,141
+0.02(+2.76%)
Jan 26, 2023
0.7117
0.7400
0.6900
0.7200
241,064
+0.01(+1.17%)
Jan 25, 2023
0.7582
0.7582
0.6900
0.7117
266,641
-0.03(-3.82%)
Jan 24, 2023
0.7800
0.7800
0.7301
0.7400
261,432
-0.01(-1.69%)
Jan 23, 2023
0.7131
0.7800
0.7040
0.7527
318,101
+0.05(+7.53%)
Jan 20, 2023
0.7100
0.7349
0.6800
0.7000
289,950
+0.00(+0.00%)
Jan 19, 2023
0.7000
0.7199
0.6700
0.7000
281,245
+0.01(+1.16%)
Jan 18, 2023
0.7410
0.7826
0.6751
0.6920
482,470
-0.04(-5.34%)
Jan 17, 2023
0.8600
0.8800
0.7011
0.7310
1,039,293
-0.12(-14.02%)
Jan 13, 2023
0.7108
0.9000
0.7101
0.8502
1,928,235
+0.11(+14.89%)
Jan 12, 2023
0.7500
0.7512
0.6610
0.7400
847,367
+0.00(+0.27%)
Jan 11, 2023
0.6600
0.7700
0.6100
0.7380
1,972,848
+0.12(+19.03%)
Jan 10, 2023
0.5500
0.6590
0.5457
0.6200
803,889
+0.06(+10.71%)
Jan 09, 2023
0.5300
0.5999
0.5252
0.5600
590,092
+0.02(+3.70%)
Jan 06, 2023
0.5800
0.5800
0.5300
0.5400
609,301
-0.06(-10.00%)
Jan 05, 2023
0.6100
0.6267
0.5500
0.6000
1,247,271
-0.03(-5.23%)
Jan 04, 2023
0.6004
0.6605
0.5406
0.6331
2,908,737
-0.03(-4.08%)
Jan 03, 2023
0.4600
0.6900
0.4600
0.6600
1,651,634
+0.22(+48.51%)
Dec 30, 2022
0.4550
0.4550
0.4100
0.4444
293,038
-0.00(-1.02%)
Dec 29, 2022
0.4400
0.4499
0.4200
0.4490
231,389
+0.01(+1.74%)
Dec 28, 2022
0.4400
0.4550
0.4100
0.4413
258,368
+0.01(+1.47%)
Dec 27, 2022
0.4600
0.4620
0.4000
0.4349
228,989
+0.01(+1.16%)
Dec 23, 2022
0.4309
0.4480
0.4000
0.4299
191,370
+0.00(+0.99%)
Dec 22, 2022
0.4380
0.4524
0.4201
0.4257
231,950
-0.03(-5.61%)
Dec 21, 2022
0.4120
0.4739
0.4101
0.4510
352,231
+0.02(+4.52%)
Dec 20, 2022
0.4000
0.6000
0.3900
0.4315
2,110,031
+0.04(+8.94%)
Dec 19, 2022
0.4100
0.4195
0.3900
0.3961
230,648
+0.01(+1.98%)
Dec 16, 2022
0.4500
0.4722
0.3800
0.3884
867,967
-0.06(-14.11%)
Dec 15, 2022
0.5500
0.5788
0.3600
0.4522
2,789,451
-0.10(-17.78%)
Dec 14, 2022
0.6150
0.6150
0.5500
0.5500
291,367
-0.04(-6.78%)
Dec 13, 2022
0.5950
0.6300
0.5600
0.5900
353,355
+0.02(+3.16%)
Dec 12, 2022
0.6200
0.6500
0.5600
0.5719
740,096
-0.04(-7.16%)
Dec 09, 2022
0.6200
0.6600
0.6020
0.6160
575,131
-0.00(-0.65%)
Dec 08, 2022
0.6800
0.7101
0.5777
0.6200
1,690,382
-0.05(-8.01%)
Dec 07, 2022
0.8274
0.8600
0.6700
0.6740
2,997,863
-0.93(-57.88%)
Dec 06, 2022
1.670
1.710
1.580
1.600
277,644
-0.08(-4.76%)
Dec 05, 2022
1.790
1.790
1.660
1.680
52,755
-0.02(-1.18%)
Dec 02, 2022
1.570
1.760
1.530
1.700
96,296
+0.10(+6.25%)
Dec 01, 2022
1.590
1.650
1.554
1.600
58,230
+0.06(+3.90%)
Nov 30, 2022
1.490
1.569
1.480
1.540
42,073
+0.02(+1.32%)
Nov 29, 2022
1.530
1.552
1.500
1.520
30,603
+0.03(+2.01%)
Nov 28, 2022
1.590
1.600
1.490
1.490
33,786
-0.14(-8.59%)
Nov 25, 2022
1.570
1.660
1.550
1.630
25,473
+0.05(+3.16%)
Nov 23, 2022
1.540
1.644
1.540
1.580
42,484
+0.04(+2.60%)
Nov 22, 2022
1.620
1.650
1.540
1.540
27,307
-0.09(-5.52%)
Nov 21, 2022
1.600
1.650
1.531
1.630
76,527
+0.03(+1.87%)
Nov 18, 2022
1.660
1.720
1.600
1.600
49,994
-0.11(-6.43%)
Nov 17, 2022
1.730
1.790
1.670
1.710
68,022
-0.03(-1.72%)
Nov 16, 2022
1.880
1.880
1.740
1.740
38,583
-0.01(-0.57%)
Nov 15, 2022
1.740
1.840
1.710
1.750
127,647
+0.05(+2.94%)
Nov 14, 2022
1.620
1.780
1.620
1.700
83,385
-0.05(-2.86%)
Nov 11, 2022
1.650
1.750
1.600
1.750
96,181
+0.11(+6.71%)
Nov 10, 2022
1.520
1.640
1.460
1.640
212,175
+0.16(+10.81%)
Nov 09, 2022
1.510
1.531
1.460
1.480
93,363
-0.06(-3.90%)
Nov 08, 2022
1.670
1.670
1.500
1.540
200,757
-0.12(-7.23%)
Nov 07, 2022
1.780
1.780
1.640
1.660
119,606
-0.12(-6.74%)
Nov 04, 2022
1.870
1.910
1.767
1.780
79,279
-0.08(-4.30%)
Nov 03, 2022
2.030
2.070
1.840
1.860
273,328
-0.20(-9.71%)
Nov 02, 2022
2.080
2.140
2.026
2.060
49,770
+0.00(+0.00%)
Nov 01, 2022
2.180
2.240
2.060
2.060
113,941
-0.13(-5.94%)
Oct 31, 2022
2.100
2.240
2.070
2.190
256,344
+0.09(+4.29%)
Oct 28, 2022
2.040
2.150
2.020
2.100
106,830
+0.07(+3.45%)
Oct 27, 2022
2.100
2.120
2.030
2.030
147,351
-0.11(-5.14%)
Oct 26, 2022
2.110
2.170
2.080
2.140
121,367
+0.02(+0.94%)
Oct 25, 2022
2.010
2.390
2.010
2.120
447,453
+0.10(+4.95%)
Oct 24, 2022
2.110
2.149
2.010
2.020
130,440
-0.07(-3.35%)
Oct 21, 2022
2.050
2.160
2.030
2.090
140,061
+0.03(+1.46%)
Oct 20, 2022
2.090
2.340
2.050
2.060
223,362
-0.07(-3.29%)
Oct 19, 2022
2.300
2.312
2.060
2.130
271,420
-0.18(-7.79%)
Oct 18, 2022
2.380
2.500
2.260
2.310
595,638
-0.04(-1.70%)
Oct 17, 2022
2.170
2.350
2.080
2.350
192,305
+0.14(+6.33%)
Oct 14, 2022
2.360
2.550
2.140
2.210
249,836
-0.15(-6.36%)
Oct 13, 2022
2.500
2.500
2.210
2.360
255,262
-0.07(-2.88%)
Oct 12, 2022
2.540
2.640
2.350
2.430
196,857
-0.04(-1.62%)
Oct 11, 2022
3.000
3.000
2.270
2.470
326,488
-0.56(-18.62%)
Oct 10, 2022
3.440
3.660
3.015
3.035
337,776
-0.54(-15.16%)
Oct 07, 2022
3.915
3.950
3.500
3.578
135,242
-0.35(-8.85%)
Oct 06, 2022
4.247
4.263
3.825
3.925
122,006
-0.33(-7.65%)
Oct 05, 2022
4.475
4.525
4.210
4.250
69,853
-0.17(-3.79%)
Oct 04, 2022
4.050
4.500
4.027
4.418
110,093
+0.28(+6.64%)
Oct 03, 2022
4.370
4.372
3.825
4.143
177,833
-0.12(-2.70%)
Sep 30, 2022
4.315
4.740
4.128
4.258
142,781
-0.30(-6.53%)
Sep 29, 2022
5.430
5.430
4.530
4.555
230,160
-0.79(-14.86%)
Sep 28, 2022
5.075
5.888
5.000
5.350
343,904
-2.55(-32.28%)
Sep 27, 2022
7.875
8.748
7.515
7.900
191,925
-0.11(-1.34%)
Sep 26, 2022
8.600
8.600
8.005
8.008
26,400
-0.60(-7.00%)
Sep 23, 2022
8.947
8.947
7.897
8.610
53,650
-0.64(-6.92%)
Sep 22, 2022
9.000
9.250
8.150
9.250
65,093
-0.29(-2.99%)
Sep 21, 2022
9.500
10.69
8.762
9.535
205,598
+1.04(+12.18%)
Sep 20, 2022
9.750
9.815
8.265
8.500
60,622
-1.00(-10.53%)
Sep 19, 2022
9.850
11.00
8.775
9.500
154,282
-2.00(-17.39%)
Sep 16, 2022
7.750
16.51
7.000
11.50
455,125
+3.83(+49.84%)
Sep 15, 2022
7.250
7.955
7.125
7.675
34,973
+0.42(+5.83%)
Sep 14, 2022
7.625
7.942
7.250
7.253
26,496
-0.45(-5.81%)
Sep 13, 2022
7.500
7.970
7.265
7.700
79,973
+0.92(+13.65%)
Sep 12, 2022
7.975
7.975
6.775
6.775
70,719
-0.30(-4.31%)
Sep 09, 2022
6.875
7.250
6.750
7.080
23,933
+0.23(+3.36%)
Sep 08, 2022
6.875
6.997
6.705
6.850
16,107
+0.07(+1.11%)
Sep 07, 2022
7.000
7.000
6.500
6.775
11,346
+0.15(+2.30%)
Sep 06, 2022
6.968
6.997
6.385
6.622
17,744
-0.50(-7.05%)
Sep 02, 2022
7.250
7.250
6.997
7.125
14,346
+0.12(+1.79%)
Sep 01, 2022
7.000
7.230
6.775
7.000
32,495
+0.07(+0.97%)
Aug 31, 2022
6.750
7.220
6.750
6.933
27,346
-0.12(-1.63%)
Aug 30, 2022
7.173
7.475
7.000
7.048
19,415
-0.01(-0.18%)
Aug 29, 2022
6.500
7.500
6.625
7.060
27,416
-0.34(-4.56%)
Aug 26, 2022
8.000
8.125
7.253
7.397
38,634
-0.59(-7.39%)
Aug 25, 2022
7.428
7.987
7.253
7.987
56,202
+0.51(+6.78%)
Aug 24, 2022
7.155
7.500
7.003
7.480
55,882
+0.36(+4.98%)
Aug 23, 2022
6.500
7.152
6.475
7.125
65,943
+0.55(+8.37%)
Aug 22, 2022
6.500
6.745
6.412
6.575
41,954
+0.08(+1.19%)
Aug 19, 2022
7.000
7.112
6.375
6.497
34,276
-0.38(-5.49%)
Aug 18, 2022
7.165
7.175
6.800
6.875
30,920
-0.15(-2.17%)
Aug 17, 2022
7.005
7.245
6.800
7.027
57,775
+0.15(+2.22%)
Aug 16, 2022
7.272
7.500
6.875
6.875
70,404
-0.25(-3.54%)
Aug 15, 2022
7.000
7.175
7.000
7.128
50,133
+0.13(+1.82%)
Aug 12, 2022
6.895
7.125
6.753
7.000
68,874
+0.01(+0.18%)
Aug 11, 2022
6.750
7.000
6.747
6.987
63,627
+0.37(+5.63%)
Aug 10, 2022
6.250
6.650
6.250
6.615
64,807
+0.49(+8.00%)
Aug 09, 2022
6.750
6.742
6.125
6.125
65,913
-0.62(-9.26%)
Aug 08, 2022
7.250
7.388
6.725
6.750
65,910
-0.14(-2.10%)
Aug 05, 2022
6.670
7.050
6.253
6.895
91,439
+0.33(+5.07%)
Aug 04, 2022
6.290
6.713
6.125
6.562
93,885
+0.36(+5.85%)
Aug 03, 2022
6.250
6.250
6.100
6.200
51,961
+0.31(+5.22%)
Aug 02, 2022
5.750
6.150
5.725
5.893
61,928
+0.09(+1.51%)
Aug 01, 2022
5.638
6.560
5.625
5.805
60,771
+0.09(+1.62%)
Jul 29, 2022
5.550
5.960
5.500
5.713
116,388
-0.23(-3.83%)
Jul 28, 2022
6.202
6.202
5.815
5.940
60,149
-0.02(-0.42%)
Jul 27, 2022
6.152
6.213
5.860
5.965
61,051
+0.08(+1.32%)
Jul 26, 2022
6.355
6.355
5.878
5.888
65,632
-0.26(-4.27%)
Jul 25, 2022
6.245
7.095
6.000
6.150
121,226
+0.09(+1.44%)
Jul 22, 2022
6.425
6.537
6.062
6.062
51,074
-0.36(-5.61%)
Jul 21, 2022
6.500
6.673
6.250
6.423
38,583
-0.05(-0.73%)
Jul 20, 2022
6.500
6.628
6.362
6.470
54,965
+0.09(+1.49%)
Jul 19, 2022
6.157
6.718
6.075
6.375
66,419
+0.33(+5.37%)
Jul 18, 2022
6.147
6.322
6.025
6.050
61,558
+0.04(+0.71%)
Jul 15, 2022
6.220
6.375
6.000
6.008
42,990
-0.19(-3.14%)
Jul 14, 2022
6.375
6.378
5.985
6.202
47,513
-0.08(-1.23%)
Jul 13, 2022
6.485
6.500
6.250
6.280
32,660
-0.19(-2.94%)
Jul 12, 2022
6.553
6.843
6.300
6.470
39,550
-0.12(-1.86%)
Jul 11, 2022
6.525
6.997
6.525
6.593
53,719
-0.59(-8.21%)
Jul 08, 2022
6.805
7.250
6.650
7.183
60,540
+0.38(+5.63%)
Jul 07, 2022
6.900
7.250
6.560
6.800
81,032
+0.29(+4.45%)
Jul 06, 2022
6.565
7.348
6.263
6.510
153,359
+0.31(+5.00%)
Jul 05, 2022
6.482
6.665
6.175
6.200
83,701
-0.30(-4.62%)
Jul 01, 2022
6.598
6.848
6.425
6.500
87,943
-0.10(-1.52%)
Jun 30, 2022
6.730
7.197
6.500
6.600
58,538
-0.35(-5.00%)
Jun 29, 2022
7.058
7.230
6.625
6.947
86,042
-0.09(-1.31%)
Jun 28, 2022
7.500
7.625
7.040
7.040
61,170
-0.21(-2.90%)
Jun 27, 2022
7.878
7.905
7.125
7.250
94,531
-0.55(-7.05%)
Jun 24, 2022
7.775
8.168
7.775
7.800
1,029,154
+0.00(+0.03%)
Jun 23, 2022
8.250
8.400
7.515
7.798
115,292
-0.61(-7.28%)
Jun 22, 2022
7.325
8.410
7.000
8.410
145,564
+0.83(+10.91%)
Jun 21, 2022
7.500
7.582
6.775
7.582
111,681
-0.04(-0.56%)
Jun 17, 2022
6.772
7.625
6.560
7.625
89,829
+0.47(+6.64%)
Jun 16, 2022
6.875
7.150
6.513
7.150
73,756
-0.10(-1.45%)
Jun 15, 2022
6.500
7.255
6.338
7.255
124,960
+0.82(+12.70%)
Jun 14, 2022
6.500
7.000
6.375
6.438
58,355
-0.29(-4.35%)
Jun 13, 2022
6.525
6.982
6.525
6.730
76,568
-0.15(-2.18%)
Jun 10, 2022
7.513
7.622
6.765
6.880
99,277
-0.88(-11.40%)
Jun 09, 2022
7.188
8.475
6.768
7.765
316,921
+0.58(+8.03%)
Jun 08, 2022
6.527
7.188
6.527
7.188
67,168
+0.59(+8.98%)
Jun 07, 2022
6.075
6.938
6.003
6.595
248,206
+0.53(+8.78%)
Jun 06, 2022
6.500
6.690
6.003
6.062
92,068
-0.44(-6.73%)
Jun 03, 2022
5.820
6.550
5.675
6.500
216,144
+0.73(+12.70%)
Jun 02, 2022
5.963
5.963
5.525
5.768
150,333
+0.10(+1.81%)
Jun 01, 2022
6.000
6.470
5.665
5.665
151,833
-0.36(-5.98%)
May 31, 2022
6.500
6.695
6.025
6.025
71,889
-0.35(-5.49%)
May 27, 2022
6.027
6.470
5.970
6.375
92,136
+0.29(+4.85%)
May 26, 2022
5.978
6.732
5.850
6.080
175,219
+0.08(+1.29%)
May 25, 2022
6.025
6.050
5.925
6.003
51,510
+0.00(+0.00%)
May 24, 2022
6.415
6.468
5.875
6.003
106,089
-0.61(-9.22%)
May 23, 2022
7.390
7.390
6.303
6.612
153,448
-0.39(-5.54%)
May 20, 2022
6.000
7.240
5.925
7.000
334,899
+1.17(+20.17%)
May 19, 2022
5.668
6.232
5.668
5.825
70,775
+0.07(+1.22%)
May 18, 2022
6.050
6.442
5.683
5.755
87,823
-0.47(-7.55%)
May 17, 2022
5.575
6.350
5.575
6.225
93,564
+0.17(+2.81%)
May 16, 2022
6.615
6.615
6.055
6.055
113,708
-0.22(-3.51%)
May 13, 2022
6.250
6.997
6.223
6.275
138,248
-0.47(-7.00%)
May 12, 2022
6.250
6.747
6.130
6.747
73,742
+0.62(+10.12%)
May 11, 2022
6.750
6.772
6.053
6.128
104,193
-0.62(-9.26%)
May 10, 2022
6.590
6.930
6.350
6.753
61,861
+0.00(+0.04%)
May 09, 2022
6.888
7.125
6.250
6.750
90,738
-0.00(-0.04%)
May 06, 2022
7.125
7.250
6.750
6.753
56,538
-0.32(-4.59%)
May 05, 2022
7.720
7.720
6.925
7.077
76,114
-0.65(-8.38%)
May 04, 2022
7.500
7.725
7.188
7.725
69,923
+0.26(+3.52%)
May 03, 2022
7.635
7.675
7.250
7.463
77,535
-0.16(-2.10%)
May 02, 2022
7.497
7.730
7.255
7.622
63,865
+0.31(+4.20%)
Apr 29, 2022
7.500
8.120
7.250
7.315
51,738
-0.29(-3.88%)
Apr 28, 2022
7.500
7.723
7.037
7.610
64,415
+0.15(+1.98%)
Apr 27, 2022
7.625
7.867
7.350
7.463
66,775
-0.04(-0.50%)
Apr 26, 2022
8.107
8.155
7.500
7.500
93,269
-0.59(-7.26%)
Apr 25, 2022
8.000
8.750
7.812
8.088
120,021
+0.11(+1.35%)
Apr 22, 2022
8.165
8.270
7.800
7.980
59,701
+0.11(+1.33%)
Apr 21, 2022
8.750
8.707
7.875
7.875
82,274
-0.82(-9.48%)
Apr 20, 2022
8.500
8.873
8.312
8.700
69,663
+0.31(+3.66%)
Apr 19, 2022
8.500
8.750
8.375
8.393
82,606
-0.21(-2.44%)
Apr 18, 2022
9.500
9.685
8.283
8.602
86,052
-0.59(-6.37%)
Apr 14, 2022
9.875
10.00
9.185
9.188
67,317
-0.75(-7.57%)
Apr 13, 2022
9.575
10.00
9.293
9.940
77,167
+0.56(+5.94%)
Apr 12, 2022
9.953
10.87
8.750
9.383
149,573
-1.84(-16.40%)
Apr 11, 2022
9.500
11.73
8.850
11.22
238,631
+1.85(+19.67%)
Apr 08, 2022
10.00
10.10
9.250
9.377
41,010
-0.65(-6.44%)
Apr 07, 2022
10.09
10.46
10.00
10.02
45,655
-0.18(-1.74%)
Apr 06, 2022
10.85
10.85
10.03
10.20
62,769
-0.37(-3.48%)
Apr 05, 2022
11.52
11.61
10.51
10.57
53,541
-0.91(-7.91%)
Apr 04, 2022
11.07
11.75
10.88
11.47
70,276
+0.67(+6.23%)
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.