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
Cardiol Therapeutics
(NQ:
CRDL
)
2.860
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 28, 2024
1.810
1.900
1.740
1.810
230,849
+0.01(+0.56%)
Mar 27, 2024
1.870
1.880
1.660
1.800
439,524
-0.02(-1.10%)
Mar 26, 2024
1.520
1.950
1.500
1.820
1,123,118
+0.36(+24.66%)
Mar 25, 2024
1.470
1.520
1.430
1.460
257,722
-0.02(-1.35%)
Mar 22, 2024
1.550
1.550
1.460
1.480
233,965
-0.05(-3.27%)
Mar 21, 2024
1.580
1.688
1.490
1.530
204,854
-0.02(-1.29%)
Mar 20, 2024
1.480
1.550
1.460
1.550
74,730
+0.03(+1.97%)
Mar 19, 2024
1.450
1.521
1.430
1.520
87,070
+0.02(+1.33%)
Mar 18, 2024
1.540
1.545
1.430
1.500
234,573
-0.02(-1.32%)
Mar 15, 2024
1.420
1.520
1.400
1.520
129,136
+0.10(+7.04%)
Mar 14, 2024
1.480
1.480
1.364
1.420
138,623
-0.06(-4.05%)
Mar 13, 2024
1.490
1.530
1.440
1.480
156,291
+0.02(+1.37%)
Mar 12, 2024
1.380
1.490
1.350
1.460
249,918
+0.07(+5.04%)
Mar 11, 2024
1.530
1.550
1.380
1.390
215,125
-0.11(-7.33%)
Mar 08, 2024
1.600
1.650
1.440
1.500
363,424
-0.13(-7.98%)
Mar 07, 2024
1.590
1.680
1.500
1.630
318,938
+0.06(+4.15%)
Mar 06, 2024
1.830
1.830
1.550
1.565
377,914
-0.22(-12.08%)
Mar 05, 2024
1.760
1.800
1.620
1.780
383,987
+0.02(+1.14%)
Mar 04, 2024
1.950
2.020
1.670
1.760
731,769
-0.20(-10.20%)
Mar 01, 2024
2.150
2.170
1.850
1.960
896,896
-0.10(-4.85%)
Feb 29, 2024
1.910
2.160
1.843
2.060
896,224
+0.21(+11.35%)
Feb 28, 2024
1.740
1.920
1.710
1.850
419,649
+0.13(+7.56%)
Feb 27, 2024
1.770
1.820
1.660
1.720
411,026
-0.04(-2.27%)
Feb 26, 2024
1.650
1.810
1.640
1.760
641,036
+0.14(+8.64%)
Feb 23, 2024
1.560
1.640
1.550
1.620
241,734
+0.10(+6.58%)
Feb 22, 2024
1.550
1.600
1.491
1.520
368,980
+0.05(+3.40%)
Feb 21, 2024
1.680
1.690
1.470
1.470
579,144
-0.20(-11.98%)
Feb 20, 2024
1.470
1.700
1.450
1.670
1,303,652
+0.24(+16.78%)
Feb 16, 2024
1.400
1.480
1.280
1.430
796,802
-0.05(-3.38%)
Feb 15, 2024
1.230
1.480
1.190
1.480
3,500,990
+0.44(+42.31%)
Feb 14, 2024
1.020
1.050
1.010
1.040
212,080
+0.02(+1.96%)
Feb 13, 2024
1.000
1.030
0.9900
1.020
155,064
-0.01(-0.97%)
Feb 12, 2024
1.070
1.080
0.9595
1.030
313,770
-0.03(-2.83%)
Feb 09, 2024
1.130
1.130
1.020
1.060
261,822
-0.02(-1.85%)
Feb 08, 2024
1.200
1.200
1.070
1.080
157,106
-0.13(-10.74%)
Feb 07, 2024
1.250
1.270
1.160
1.210
233,962
+0.02(+1.68%)
Feb 06, 2024
1.200
1.216
1.120
1.190
120,139
-0.02(-1.65%)
Feb 05, 2024
1.140
1.245
1.125
1.210
208,502
+0.09(+8.04%)
Feb 02, 2024
1.170
1.190
1.090
1.120
261,250
-0.07(-5.88%)
Feb 01, 2024
1.180
1.287
1.169
1.190
489,844
-0.03(-2.46%)
Jan 31, 2024
1.430
1.430
1.209
1.220
326,350
-0.17(-12.23%)
Jan 30, 2024
1.390
1.411
1.330
1.390
282,989
+0.02(+1.46%)
Jan 29, 2024
1.310
1.370
1.210
1.370
510,374
+0.10(+7.87%)
Jan 26, 2024
1.150
1.270
1.148
1.270
364,281
+0.16(+14.41%)
Jan 25, 2024
1.060
1.150
1.060
1.110
231,182
+0.05(+4.72%)
Jan 24, 2024
1.110
1.130
1.040
1.060
419,209
-0.06(-5.36%)
Jan 23, 2024
1.140
1.140
1.080
1.120
165,672
-0.01(-0.88%)
Jan 22, 2024
1.080
1.150
1.040
1.130
477,157
+0.06(+5.61%)
Jan 19, 2024
1.070
1.080
1.020
1.070
294,645
+0.01(+0.94%)
Jan 18, 2024
1.030
1.067
1.010
1.060
192,585
+0.04(+3.92%)
Jan 17, 2024
1.020
1.100
1.000
1.020
295,737
-0.02(-1.72%)
Jan 16, 2024
1.060
1.060
1.000
1.038
101,030
-0.00(-0.21%)
Jan 12, 2024
1.040
1.080
1.000
1.040
212,913
+0.01(+0.97%)
Jan 11, 2024
1.030
1.040
1.000
1.030
153,651
+0.00(+0.00%)
Jan 10, 2024
1.010
1.040
0.9601
1.030
310,281
-0.01(-0.96%)
Jan 09, 2024
1.010
1.050
1.010
1.040
148,299
+0.04(+4.00%)
Jan 08, 2024
0.8800
1.030
0.8780
1.000
347,105
+0.09(+10.47%)
Jan 05, 2024
0.8900
0.9490
0.8790
0.9052
83,418
+0.01(+1.14%)
Jan 04, 2024
0.9000
0.9000
0.8778
0.8950
57,009
+0.01(+1.69%)
Jan 03, 2024
0.8800
0.9000
0.8711
0.8801
99,576
+0.00(+0.01%)
Jan 02, 2024
0.8174
0.8993
0.8174
0.8800
80,747
+0.04(+4.36%)
Dec 29, 2023
0.8200
0.8600
0.8174
0.8432
112,356
+0.03(+3.94%)
Dec 28, 2023
0.8300
0.8639
0.8112
0.8112
101,082
-0.02(-2.41%)
Dec 27, 2023
0.8100
0.8719
0.8110
0.8312
52,032
-0.00(-0.31%)
Dec 26, 2023
0.8287
0.8450
0.8110
0.8338
91,142
-0.00(-0.14%)
Dec 22, 2023
0.8465
0.8893
0.7912
0.8350
232,655
-0.05(-5.60%)
Dec 21, 2023
0.8899
0.8999
0.8540
0.8845
67,917
+0.00(+0.50%)
Dec 20, 2023
0.8600
0.8920
0.8400
0.8801
51,749
+0.02(+2.01%)
Dec 19, 2023
0.8600
0.8800
0.8300
0.8628
118,936
+0.03(+3.53%)
Dec 18, 2023
0.8651
0.9046
0.8333
0.8334
69,706
-0.03(-3.66%)
Dec 15, 2023
0.9125
0.9125
0.8650
0.8651
92,274
-0.02(-2.28%)
Dec 14, 2023
0.9200
0.9230
0.8800
0.8853
132,064
+0.00(+0.01%)
Dec 13, 2023
0.9700
0.9700
0.8801
0.8852
77,078
-0.05(-5.83%)
Dec 12, 2023
0.9900
0.9900
0.9200
0.9400
82,225
-0.02(-1.57%)
Dec 11, 2023
0.9800
0.9950
0.9401
0.9550
54,179
-0.02(-1.57%)
Dec 08, 2023
0.9340
1.020
0.9340
0.9702
303,363
+0.04(+4.59%)
Dec 07, 2023
0.9199
0.9698
0.9199
0.9276
72,649
-0.04(-4.35%)
Dec 06, 2023
1.000
1.000
0.9401
0.9698
63,647
+0.00(+0.10%)
Dec 05, 2023
0.9500
1.000
0.9500
0.9688
260,726
+0.02(+1.98%)
Dec 04, 2023
0.9300
0.9500
0.9043
0.9500
81,063
+0.02(+2.15%)
Dec 01, 2023
0.9100
0.9300
0.9100
0.9300
102,170
+0.01(+1.47%)
Nov 30, 2023
0.8800
0.9473
0.8837
0.9165
101,590
-0.01(-0.92%)
Nov 29, 2023
0.9000
0.9250
0.8569
0.9250
91,773
+0.03(+3.43%)
Nov 28, 2023
0.8900
0.9000
0.8604
0.8943
62,501
+0.00(+0.49%)
Nov 27, 2023
0.8600
0.8899
0.8600
0.8899
80,094
+0.03(+3.48%)
Nov 24, 2023
0.8700
0.8899
0.8501
0.8600
74,717
+0.05(+5.74%)
Nov 22, 2023
0.8455
0.8594
0.8100
0.8133
130,053
-0.03(-3.20%)
Nov 21, 2023
0.8700
0.8800
0.8402
0.8402
116,919
-0.02(-2.45%)
Nov 20, 2023
0.8300
0.8800
0.8201
0.8613
107,306
+0.02(+2.30%)
Nov 17, 2023
0.8772
0.8772
0.8100
0.8419
46,349
-0.00(-0.37%)
Nov 16, 2023
0.8500
0.8601
0.8302
0.8450
50,715
+0.01(+0.60%)
Nov 15, 2023
0.8500
0.8600
0.8001
0.8400
99,429
-0.02(-2.78%)
Nov 14, 2023
0.7900
0.8701
0.7900
0.8640
200,174
+0.10(+12.94%)
Nov 13, 2023
0.7550
0.7690
0.7450
0.7650
101,960
+0.01(+0.67%)
Nov 10, 2023
0.7700
0.8199
0.7200
0.7599
150,293
-0.01(-1.31%)
Nov 09, 2023
0.8200
0.8400
0.7629
0.7700
121,337
-0.06(-7.08%)
Nov 08, 2023
0.8302
0.8700
0.8100
0.8287
65,280
-0.01(-1.35%)
Nov 07, 2023
0.8200
0.8699
0.8200
0.8400
75,123
+0.01(+1.20%)
Nov 06, 2023
0.8500
0.8631
0.8197
0.8300
93,569
-0.02(-1.95%)
Nov 03, 2023
0.8488
0.8600
0.8325
0.8465
110,328
+0.05(+5.91%)
Nov 02, 2023
0.8500
0.8610
0.7993
0.7993
56,045
-0.04(-4.85%)
Nov 01, 2023
0.8200
0.8659
0.8200
0.8400
80,387
+0.01(+1.20%)
Oct 31, 2023
0.8300
0.8350
0.8020
0.8300
52,497
+0.01(+1.22%)
Oct 30, 2023
0.8100
0.8500
0.8000
0.8200
91,276
-0.02(-2.38%)
Oct 27, 2023
0.8039
0.8400
0.7555
0.8400
33,645
+0.04(+4.96%)
Oct 26, 2023
0.7900
0.8100
0.7512
0.8003
129,688
-0.01(-1.08%)
Oct 25, 2023
0.8200
0.8715
0.7800
0.8090
297,758
+0.02(+2.07%)
Oct 24, 2023
0.7000
0.7926
0.7000
0.7926
772,143
+0.12(+17.53%)
Oct 23, 2023
0.7227
0.7400
0.6610
0.6744
157,256
-0.02(-2.26%)
Oct 20, 2023
0.7500
0.7500
0.6800
0.6900
299,170
-0.05(-6.76%)
Oct 19, 2023
0.7930
0.7930
0.7200
0.7400
315,137
-0.05(-6.68%)
Oct 18, 2023
0.8200
0.8200
0.7689
0.7930
211,841
-0.03(-3.17%)
Oct 17, 2023
0.8000
0.8300
0.7900
0.8190
303,885
+0.01(+1.11%)
Oct 16, 2023
0.8627
0.8500
0.8000
0.8100
230,243
-0.01(-1.22%)
Oct 13, 2023
1.000
1.000
0.8000
0.8200
671,151
-0.18(-18.00%)
Oct 12, 2023
0.9421
1.040
0.9000
1.000
1,822,124
+0.06(+6.38%)
Oct 11, 2023
0.9251
0.9400
0.8210
0.9400
1,017,405
+0.03(+2.74%)
Oct 10, 2023
0.8400
0.9199
0.8000
0.9149
912,923
+0.11(+14.22%)
Oct 09, 2023
0.8300
0.8500
0.7770
0.8010
92,314
-0.05(-5.76%)
Oct 06, 2023
0.7800
0.8500
0.7771
0.8500
110,142
+0.07(+8.83%)
Oct 05, 2023
0.8000
0.8299
0.7782
0.7810
148,204
-0.02(-2.68%)
Oct 04, 2023
0.7826
0.8292
0.7800
0.8025
60,831
+0.01(+1.58%)
Oct 03, 2023
0.8700
0.8700
0.7500
0.7900
291,285
-0.09(-10.23%)
Oct 02, 2023
0.9200
0.9400
0.8400
0.8800
248,997
-0.02(-1.68%)
Sep 29, 2023
0.9000
0.9500
0.8702
0.8950
155,627
-0.01(-0.56%)
Sep 28, 2023
0.9000
0.9100
0.8700
0.9000
89,689
+0.02(+2.27%)
Sep 27, 2023
0.8800
0.9600
0.8725
0.8800
262,352
-0.01(-1.17%)
Sep 26, 2023
0.8806
0.9500
0.8700
0.8904
387,830
-0.01(-0.63%)
Sep 25, 2023
0.9000
0.9000
0.8800
0.8960
197,979
-0.01(-1.54%)
Sep 22, 2023
0.9300
0.9600
0.9000
0.9100
208,385
-0.03(-3.19%)
Sep 21, 2023
1.050
1.070
0.9200
0.9400
472,509
-0.05(-5.05%)
Sep 20, 2023
1.000
1.020
0.9700
0.9900
105,160
-0.00(-0.01%)
Sep 19, 2023
0.9500
1.010
0.9225
0.9901
247,605
+0.03(+3.14%)
Sep 18, 2023
1.020
1.020
0.9200
0.9600
138,961
-0.02(-1.54%)
Sep 15, 2023
0.9500
1.010
0.9500
0.9750
99,741
-0.02(-1.65%)
Sep 14, 2023
0.9800
1.030
0.9700
0.9914
166,711
+0.05(+5.47%)
Sep 13, 2023
0.9200
0.9713
0.9047
0.9400
70,137
+0.02(+2.60%)
Sep 12, 2023
0.9300
0.9281
0.8786
0.9162
191,615
-0.02(-2.01%)
Sep 11, 2023
0.9700
0.9827
0.9000
0.9350
102,782
-0.00(-0.53%)
Sep 08, 2023
0.9942
0.9942
0.9319
0.9400
113,404
-0.03(-3.09%)
Sep 07, 2023
1.030
1.030
0.9700
0.9700
93,136
-0.07(-6.73%)
Sep 06, 2023
1.010
1.070
1.010
1.040
66,499
+0.02(+1.96%)
Sep 05, 2023
1.010
1.020
0.9900
1.020
113,493
+0.02(+2.00%)
Sep 01, 2023
1.080
1.080
0.9900
1.000
130,723
-0.10(-9.09%)
Aug 31, 2023
0.9900
1.110
0.9851
1.100
522,197
+0.12(+11.87%)
Aug 30, 2023
0.9700
0.9900
0.9700
0.9833
76,715
+0.00(+0.04%)
Aug 29, 2023
0.9500
0.9958
0.9401
0.9829
117,581
+0.02(+1.60%)
Aug 28, 2023
0.9700
1.000
0.9219
0.9674
118,402
-0.02(-2.13%)
Aug 25, 2023
0.9600
1.000
0.9600
0.9885
52,381
-0.02(-2.13%)
Aug 24, 2023
1.020
1.020
0.9653
1.010
80,619
+0.01(+1.04%)
Aug 23, 2023
1.020
1.020
0.9746
0.9996
127,808
-0.02(-2.00%)
Aug 22, 2023
1.000
1.020
0.9815
1.020
120,057
+0.03(+3.04%)
Aug 21, 2023
0.9600
1.010
0.9600
0.9899
101,802
+0.05(+5.31%)
Aug 18, 2023
0.9000
0.9760
0.9000
0.9400
60,398
+0.03(+3.30%)
Aug 17, 2023
0.9300
0.9387
0.8840
0.9100
90,543
-0.01(-1.52%)
Aug 16, 2023
0.9300
0.9549
0.9118
0.9240
113,227
-0.02(-2.16%)
Aug 15, 2023
0.9600
0.9600
0.9110
0.9444
125,958
+0.01(+1.25%)
Aug 14, 2023
0.9200
0.9714
0.9200
0.9327
128,121
+0.01(+1.38%)
Aug 11, 2023
0.9600
0.9880
0.9051
0.9200
194,530
-0.03(-3.16%)
Aug 10, 2023
1.010
1.010
0.9500
0.9500
180,537
-0.07(-6.86%)
Aug 09, 2023
1.030
1.050
0.9932
1.020
199,314
-0.01(-0.97%)
Aug 08, 2023
1.170
1.230
1.010
1.030
573,694
-0.16(-13.45%)
Aug 07, 2023
1.160
1.220
1.160
1.190
675,351
+0.02(+1.71%)
Aug 04, 2023
1.200
1.220
1.160
1.170
407,381
+0.01(+0.86%)
Aug 03, 2023
1.100
1.235
1.080
1.160
501,889
+0.09(+8.41%)
Aug 02, 2023
1.080
1.090
1.060
1.070
236,740
-0.01(-1.38%)
Aug 01, 2023
1.080
1.090
1.060
1.085
242,064
+0.00(+0.46%)
Jul 31, 2023
1.100
1.120
1.060
1.080
259,411
-0.01(-0.92%)
Jul 28, 2023
1.020
1.090
1.020
1.090
155,538
+0.04(+3.81%)
Jul 27, 2023
1.030
1.060
0.9801
1.050
245,156
+0.01(+0.96%)
Jul 26, 2023
1.100
1.100
0.9602
1.040
349,297
-0.06(-5.45%)
Jul 25, 2023
0.9600
1.110
0.9600
1.100
815,074
+0.18(+19.44%)
Jul 24, 2023
0.8400
0.9367
0.8400
0.9210
146,995
+0.04(+5.01%)
Jul 21, 2023
0.8400
0.9050
0.8400
0.8771
262,217
+0.04(+4.42%)
Jul 20, 2023
0.7820
0.8700
0.7820
0.8400
221,163
+0.05(+6.09%)
Jul 19, 2023
0.7981
0.8249
0.7827
0.7918
92,942
+0.02(+2.66%)
Jul 18, 2023
0.7840
0.8000
0.7710
0.7713
67,859
-0.01(-1.62%)
Jul 17, 2023
0.8000
0.8337
0.7840
0.7840
70,568
-0.03(-3.67%)
Jul 14, 2023
0.8200
0.8300
0.7926
0.8139
123,220
+0.05(+6.57%)
Jul 13, 2023
0.8397
0.8500
0.7501
0.7637
157,452
-0.07(-8.02%)
Jul 12, 2023
0.8500
0.8633
0.8300
0.8303
37,436
-0.02(-2.32%)
Jul 11, 2023
0.8300
0.8699
0.8146
0.8500
26,242
-0.00(-0.01%)
Jul 10, 2023
0.8551
0.8875
0.8270
0.8501
67,825
+0.00(+0.00%)
Jul 07, 2023
0.8000
0.8725
0.8000
0.8501
104,994
+0.02(+2.42%)
Jul 06, 2023
0.8700
0.8997
0.7900
0.8300
148,251
-0.04(-4.49%)
Jul 05, 2023
0.8600
0.9200
0.8589
0.8690
24,711
-0.03(-2.92%)
Jul 03, 2023
0.9040
0.9440
0.8641
0.8951
30,873
+0.01(+0.57%)
Jun 30, 2023
0.9248
0.9369
0.8545
0.8900
104,467
-0.00(-0.51%)
Jun 29, 2023
0.8100
0.9236
0.7887
0.8946
126,254
+0.10(+11.96%)
Jun 28, 2023
0.7800
0.8299
0.7800
0.7990
95,173
+0.01(+1.14%)
Jun 27, 2023
0.8000
0.8200
0.7813
0.7900
83,267
-0.02(-2.47%)
Jun 26, 2023
0.8400
0.8467
0.7500
0.8100
111,166
-0.02(-2.59%)
Jun 23, 2023
0.8300
0.8398
0.8108
0.8315
95,785
-0.01(-0.86%)
Jun 22, 2023
0.8400
0.8542
0.8240
0.8387
87,019
-0.00(-0.18%)
Jun 21, 2023
0.9900
0.9937
0.8225
0.8402
260,252
-0.10(-10.36%)
Jun 20, 2023
1.010
1.050
0.8216
0.9373
535,800
-0.03(-2.92%)
Jun 16, 2023
0.8000
1.020
0.8000
0.9655
974,561
+0.17(+21.83%)
Jun 15, 2023
0.7484
0.8100
0.7482
0.7925
198,132
+0.04(+5.92%)
Jun 14, 2023
0.7600
0.7848
0.7469
0.7482
82,543
-0.00(-0.08%)
Jun 13, 2023
0.6902
0.7611
0.6902
0.7488
85,289
+0.03(+3.99%)
Jun 12, 2023
0.7500
0.7600
0.7154
0.7201
52,429
-0.03(-3.99%)
Jun 09, 2023
0.6800
0.8299
0.6702
0.7500
297,656
+0.05(+7.14%)
Jun 08, 2023
0.8100
0.8100
0.6987
0.7000
231,791
-0.09(-11.24%)
Jun 07, 2023
0.7500
0.8100
0.7250
0.7886
171,019
+0.06(+8.77%)
Jun 06, 2023
0.7088
0.7480
0.7063
0.7250
115,363
+0.04(+6.62%)
Jun 05, 2023
0.6600
0.7354
0.6600
0.6800
330,158
+0.01(+1.78%)
Jun 02, 2023
0.6600
0.6999
0.6591
0.6681
78,214
+0.00(+0.23%)
Jun 01, 2023
0.6300
0.6947
0.6300
0.6666
86,883
-0.01(-1.11%)
May 31, 2023
0.6840
0.6973
0.6582
0.6741
63,698
+0.00(+0.60%)
May 30, 2023
0.6900
0.7000
0.6700
0.6701
86,248
-0.00(-0.56%)
May 26, 2023
0.6800
0.6840
0.6610
0.6739
61,150
-0.01(-0.88%)
May 25, 2023
0.6600
0.7000
0.6600
0.6799
49,439
+0.01(+1.55%)
May 24, 2023
0.6900
0.7100
0.6501
0.6695
81,204
-0.01(-1.46%)
May 23, 2023
0.6600
0.6794
0.6451
0.6794
88,405
+0.02(+2.94%)
May 22, 2023
0.5900
0.6900
0.5902
0.6600
151,144
+0.07(+11.85%)
May 19, 2023
0.5900
0.6058
0.5674
0.5901
81,981
+0.00(+0.46%)
May 18, 2023
0.6400
0.6400
0.5715
0.5874
67,383
-0.05(-7.35%)
May 17, 2023
0.5930
0.6340
0.5603
0.6340
66,597
+0.03(+5.11%)
May 16, 2023
0.5500
0.6200
0.5500
0.6032
85,020
+0.05(+9.67%)
May 15, 2023
0.5604
0.5926
0.5500
0.5500
85,349
-0.01(-0.94%)
May 12, 2023
0.5900
0.6276
0.5551
0.5552
73,437
-0.07(-11.54%)
May 11, 2023
0.6000
0.6289
0.5982
0.6276
57,373
+0.03(+4.60%)
May 10, 2023
0.5817
0.6349
0.5817
0.6000
85,254
-0.02(-3.23%)
May 09, 2023
0.5700
0.6200
0.5704
0.6200
78,320
+0.05(+8.68%)
May 08, 2023
0.6000
0.6100
0.5704
0.5705
65,322
-0.04(-6.48%)
May 05, 2023
0.6400
0.6400
0.6100
0.6100
42,751
-0.02(-2.52%)
May 04, 2023
0.6000
0.6400
0.6000
0.6258
48,944
+0.01(+1.76%)
May 03, 2023
0.5914
0.6150
0.5914
0.6150
45,249
+0.00(+0.80%)
May 02, 2023
0.6200
0.6300
0.6101
0.6101
55,184
-0.02(-3.02%)
May 01, 2023
0.6300
0.6499
0.5770
0.6291
45,143
+0.01(+1.53%)
Apr 28, 2023
0.5900
0.6237
0.5776
0.6196
106,887
+0.03(+5.02%)
Apr 27, 2023
0.6173
0.6173
0.5701
0.5900
112,153
+0.00(+0.00%)
Apr 26, 2023
0.6200
0.6500
0.5900
0.5900
111,412
-0.03(-4.84%)
Apr 25, 2023
0.6851
0.7500
0.5623
0.6200
405,103
-0.08(-11.42%)
Apr 24, 2023
0.6500
0.7400
0.5928
0.6999
189,636
+0.06(+8.76%)
Apr 21, 2023
0.5500
0.6897
0.5412
0.6435
286,411
+0.07(+12.30%)
Apr 20, 2023
0.5161
0.5800
0.5161
0.5730
91,279
+0.05(+8.79%)
Apr 19, 2023
0.5400
0.5450
0.5126
0.5267
86,374
+0.01(+2.23%)
Apr 18, 2023
0.5532
0.5782
0.5112
0.5152
78,469
-0.04(-7.60%)
Apr 17, 2023
0.5380
0.5580
0.5200
0.5576
82,146
+0.04(+7.75%)
Apr 14, 2023
0.5400
0.5600
0.5150
0.5175
102,181
-0.02(-4.17%)
Apr 13, 2023
0.5500
0.6000
0.5300
0.5400
194,421
-0.01(-2.24%)
Apr 12, 2023
0.6400
0.6600
0.5524
0.5524
73,241
-0.08(-13.19%)
Apr 11, 2023
0.5200
0.6600
0.5132
0.6363
472,283
+0.12(+24.01%)
Apr 10, 2023
0.4996
0.5131
0.4700
0.5131
160,813
+0.04(+9.17%)
Apr 06, 2023
0.4500
0.4754
0.4500
0.4700
86,908
+0.02(+4.21%)
Apr 05, 2023
0.5000
0.5000
0.4500
0.4510
161,367
-0.04(-8.89%)
Apr 04, 2023
0.4900
0.5000
0.4905
0.4950
52,684
-0.00(-0.08%)
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.