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
Invivyd, Inc. - Common Stock
(NQ:
IVVD
)
1.930
-0.080 (-3.98%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
3.960
4.450
4.435
4.440
1,499,580
+0.44(+11.00%)
Mar 27, 2024
3.750
4.070
3.660
4.000
1,281,657
+0.34(+9.29%)
Mar 26, 2024
3.870
4.060
3.630
3.660
3,004,452
+0.43(+13.31%)
Mar 25, 2024
4.020
4.266
3.180
3.230
2,232,375
-1.13(-25.92%)
Mar 22, 2024
3.070
4.400
3.010
4.360
3,692,215
+1.27(+41.10%)
Mar 21, 2024
3.020
3.200
3.010
3.090
590,157
-0.09(-2.83%)
Mar 20, 2024
3.390
3.390
3.160
3.180
454,647
-0.13(-3.93%)
Mar 19, 2024
3.340
3.450
3.300
3.310
356,343
-0.01(-0.30%)
Mar 18, 2024
3.470
3.520
3.320
3.320
235,165
-0.28(-7.78%)
Mar 15, 2024
3.640
3.705
3.530
3.600
337,934
-0.05(-1.37%)
Mar 14, 2024
3.680
3.715
3.606
3.650
147,408
-0.04(-1.08%)
Mar 13, 2024
3.620
3.785
3.620
3.690
181,325
+0.07(+1.93%)
Mar 12, 2024
3.730
3.760
3.620
3.620
269,113
-0.10(-2.69%)
Mar 11, 2024
3.760
3.875
3.620
3.720
200,363
+0.03(+0.81%)
Mar 08, 2024
3.820
3.920
3.660
3.690
184,139
-0.12(-3.15%)
Mar 07, 2024
3.820
3.900
3.730
3.810
223,093
-0.01(-0.26%)
Mar 06, 2024
3.760
3.830
3.640
3.820
161,177
+0.03(+0.79%)
Mar 05, 2024
3.920
4.020
3.760
3.790
332,696
-0.18(-4.53%)
Mar 04, 2024
4.070
4.070
3.855
3.970
200,618
-0.10(-2.46%)
Mar 01, 2024
3.910
4.070
3.910
4.070
326,787
+0.14(+3.56%)
Feb 29, 2024
4.200
4.260
3.900
3.930
270,216
-0.24(-5.76%)
Feb 28, 2024
4.300
4.347
4.120
4.170
204,025
-0.11(-2.57%)
Feb 27, 2024
4.350
4.403
4.220
4.280
183,857
-0.06(-1.38%)
Feb 26, 2024
4.320
4.590
4.320
4.340
236,799
+0.02(+0.46%)
Feb 23, 2024
4.070
4.380
4.025
4.320
263,641
+0.28(+6.93%)
Feb 22, 2024
4.000
4.140
3.890
4.040
591,835
+0.05(+1.25%)
Feb 21, 2024
4.090
4.090
3.940
3.990
238,748
-0.11(-2.68%)
Feb 20, 2024
4.000
4.285
3.920
4.100
545,733
-0.10(-2.38%)
Feb 16, 2024
4.070
4.360
4.040
4.200
341,015
+0.09(+2.19%)
Feb 15, 2024
3.990
4.190
3.990
4.110
943,392
+0.11(+2.75%)
Feb 14, 2024
4.030
4.220
3.990
4.000
497,307
+0.00(+0.00%)
Feb 13, 2024
4.160
4.160
3.840
4.000
735,458
-0.17(-4.08%)
Feb 12, 2024
3.840
4.590
3.311
4.170
2,108,947
-0.81(-16.27%)
Feb 09, 2024
5.040
5.100
4.920
4.980
362,902
-0.06(-1.19%)
Feb 08, 2024
4.730
5.100
4.695
5.040
642,413
+0.32(+6.78%)
Feb 07, 2024
4.880
5.070
4.700
4.720
430,914
-0.16(-3.28%)
Feb 06, 2024
4.850
5.005
4.730
4.880
295,282
-0.03(-0.61%)
Feb 05, 2024
4.750
5.040
4.720
4.910
400,617
+0.21(+4.47%)
Feb 02, 2024
4.710
4.800
4.650
4.700
9,505,692
-0.10(-2.08%)
Feb 01, 2024
4.860
4.985
4.570
4.800
1,180,537
+0.03(+0.63%)
Jan 31, 2024
4.920
5.195
4.770
4.770
672,879
-0.17(-3.44%)
Jan 30, 2024
5.070
5.160
4.900
4.940
374,932
-0.08(-1.59%)
Jan 29, 2024
4.500
5.060
4.307
5.020
544,061
+0.51(+11.31%)
Jan 26, 2024
4.430
4.600
4.355
4.510
158,717
+0.08(+1.81%)
Jan 25, 2024
4.410
4.612
4.380
4.430
238,603
+0.00(+0.00%)
Jan 24, 2024
4.460
4.550
4.380
4.430
193,634
-0.03(-0.67%)
Jan 23, 2024
4.480
4.650
4.400
4.460
2,086,434
-0.04(-0.89%)
Jan 22, 2024
4.700
4.830
4.250
4.500
1,041,690
-0.20(-4.26%)
Jan 19, 2024
4.500
4.880
4.410
4.700
505,241
+0.26(+5.86%)
Jan 18, 2024
4.510
4.560
4.160
4.440
561,579
+0.32(+7.77%)
Jan 17, 2024
3.990
4.320
3.970
4.120
1,136,509
+0.02(+0.49%)
Jan 16, 2024
4.200
4.750
3.770
4.100
1,032,663
-0.14(-3.30%)
Jan 12, 2024
4.140
4.320
4.060
4.240
387,236
+0.10(+2.42%)
Jan 11, 2024
4.250
4.250
3.950
4.140
402,623
-0.09(-2.13%)
Jan 10, 2024
4.300
4.330
4.110
4.230
396,670
-0.11(-2.53%)
Jan 09, 2024
4.020
4.360
3.940
4.340
720,371
+0.32(+7.96%)
Jan 08, 2024
3.740
4.180
3.670
4.020
741,894
+0.25(+6.63%)
Jan 05, 2024
3.780
3.960
3.677
3.770
533,616
+0.02(+0.53%)
Jan 04, 2024
3.760
3.880
3.600
3.750
465,760
-0.01(-0.27%)
Jan 03, 2024
3.780
3.910
3.650
3.760
506,995
+0.11(+3.01%)
Jan 02, 2024
3.930
3.960
3.640
3.650
251,262
-0.29(-7.36%)
Dec 29, 2023
3.940
3.990
3.820
3.940
299,507
+0.02(+0.51%)
Dec 28, 2023
3.990
4.130
3.810
3.920
456,779
-0.13(-3.21%)
Dec 27, 2023
3.620
4.120
3.550
4.050
570,341
+0.40(+10.96%)
Dec 26, 2023
3.720
3.953
3.560
3.650
376,927
-0.23(-5.93%)
Dec 22, 2023
3.670
4.130
3.670
3.880
495,164
+0.13(+3.47%)
Dec 21, 2023
3.330
3.960
3.270
3.750
1,142,656
+0.35(+10.13%)
Dec 20, 2023
3.330
3.530
3.131
3.405
1,025,387
+0.08(+2.56%)
Dec 19, 2023
2.960
3.360
2.890
3.320
3,979,987
-0.27(-7.52%)
Dec 18, 2023
2.020
4.710
2.020
3.590
69,138,752
+1.96(+120.25%)
Dec 15, 2023
1.700
1.739
1.620
1.630
589,061
-0.09(-5.23%)
Dec 14, 2023
1.680
1.780
1.680
1.720
118,579
+0.05(+2.99%)
Dec 13, 2023
1.620
1.710
1.610
1.670
76,050
+0.04(+2.45%)
Dec 12, 2023
1.700
1.710
1.600
1.630
56,128
-0.03(-1.81%)
Dec 11, 2023
1.700
1.748
1.600
1.660
67,775
-0.04(-2.35%)
Dec 08, 2023
1.660
1.750
1.645
1.700
55,188
+0.01(+0.59%)
Dec 07, 2023
1.690
1.730
1.650
1.690
42,564
+0.00(+0.00%)
Dec 06, 2023
1.690
1.785
1.648
1.690
87,422
-0.03(-1.74%)
Dec 05, 2023
1.690
1.790
1.610
1.720
115,155
-0.02(-1.15%)
Dec 04, 2023
1.510
1.740
1.510
1.740
168,335
+0.20(+12.99%)
Dec 01, 2023
1.500
1.570
1.480
1.540
57,007
+0.01(+0.65%)
Nov 30, 2023
1.520
1.580
1.500
1.530
112,963
+0.01(+0.66%)
Nov 29, 2023
1.550
1.570
1.480
1.520
51,461
-0.02(-1.30%)
Nov 28, 2023
1.510
1.590
1.510
1.540
52,389
+0.04(+2.67%)
Nov 27, 2023
1.470
1.570
1.440
1.500
672,418
+0.01(+0.67%)
Nov 24, 2023
1.460
1.580
1.460
1.490
36,282
-0.01(-0.67%)
Nov 22, 2023
1.450
1.560
1.435
1.500
43,227
+0.03(+2.04%)
Nov 21, 2023
1.470
1.510
1.450
1.470
91,405
-0.03(-2.00%)
Nov 20, 2023
1.486
1.550
1.460
1.500
49,050
+0.06(+4.17%)
Nov 17, 2023
1.490
1.529
1.440
1.440
40,969
-0.06(-4.00%)
Nov 16, 2023
1.510
1.550
1.420
1.500
60,597
+0.02(+1.35%)
Nov 15, 2023
1.510
1.560
1.470
1.480
80,601
-0.02(-1.33%)
Nov 14, 2023
1.510
1.600
1.411
1.500
115,992
+0.00(+0.00%)
Nov 13, 2023
1.370
1.540
1.370
1.500
111,448
+0.10(+7.14%)
Nov 10, 2023
1.430
1.550
1.380
1.400
72,974
+0.00(+0.00%)
Nov 09, 2023
1.510
1.560
1.390
1.400
89,838
-0.12(-7.89%)
Nov 08, 2023
1.510
1.630
1.470
1.520
449,704
+0.03(+2.01%)
Nov 07, 2023
1.520
1.560
1.490
1.490
20,943
-0.02(-1.32%)
Nov 06, 2023
1.510
1.550
1.485
1.510
54,419
-0.01(-0.66%)
Nov 03, 2023
1.510
1.600
1.510
1.520
58,472
-0.03(-1.94%)
Nov 02, 2023
1.470
1.600
1.470
1.550
309,895
+0.08(+5.44%)
Nov 01, 2023
1.560
1.620
1.440
1.470
60,105
-0.11(-6.96%)
Oct 31, 2023
1.640
1.690
1.560
1.580
70,091
-0.04(-2.47%)
Oct 30, 2023
1.600
1.680
1.560
1.620
258,536
+0.02(+1.25%)
Oct 27, 2023
1.690
1.710
1.600
1.600
84,966
-0.06(-3.61%)
Oct 26, 2023
1.680
1.790
1.627
1.660
98,265
+0.01(+0.61%)
Oct 25, 2023
1.540
1.700
1.510
1.650
105,294
+0.10(+6.45%)
Oct 24, 2023
1.550
1.640
1.550
1.550
53,953
+0.00(+0.00%)
Oct 23, 2023
1.550
1.660
1.550
1.550
162,085
-0.03(-1.90%)
Oct 20, 2023
1.570
1.590
1.550
1.580
38,871
+0.00(+0.00%)
Oct 19, 2023
1.620
1.680
1.580
1.580
177,701
-0.07(-4.24%)
Oct 18, 2023
1.650
1.730
1.630
1.650
94,736
-0.02(-1.20%)
Oct 17, 2023
1.690
1.790
1.640
1.670
152,721
-0.06(-3.47%)
Oct 16, 2023
1.650
1.770
1.640
1.730
90,574
+0.08(+4.85%)
Oct 13, 2023
1.650
1.690
1.580
1.650
147,305
+0.00(+0.00%)
Oct 12, 2023
1.620
1.670
1.620
1.650
70,328
+0.00(+0.00%)
Oct 11, 2023
1.650
1.805
1.620
1.650
151,488
-0.02(-1.20%)
Oct 10, 2023
1.620
1.790
1.600
1.670
52,130
+0.02(+1.21%)
Oct 09, 2023
1.650
1.690
1.560
1.650
79,345
+0.00(+0.00%)
Oct 06, 2023
1.590
1.680
1.560
1.650
63,786
+0.02(+1.23%)
Oct 05, 2023
1.620
1.700
1.610
1.630
420,774
-0.02(-1.21%)
Oct 04, 2023
1.620
1.770
1.610
1.650
52,365
+0.00(+0.00%)
Oct 03, 2023
1.600
1.670
1.600
1.650
40,690
-0.01(-0.60%)
Oct 02, 2023
1.680
1.700
1.630
1.660
187,958
-0.04(-2.35%)
Sep 29, 2023
1.756
1.794
1.670
1.700
40,349
-0.07(-3.95%)
Sep 28, 2023
1.770
1.830
1.760
1.770
91,193
-0.02(-1.12%)
Sep 27, 2023
1.600
1.860
1.600
1.790
1,118,876
+0.15(+9.15%)
Sep 26, 2023
1.600
1.690
1.600
1.640
242,691
+0.04(+2.50%)
Sep 25, 2023
1.630
1.610
1.575
1.600
42,254
-0.03(-1.84%)
Sep 22, 2023
1.660
1.660
1.582
1.630
191,013
-0.03(-1.81%)
Sep 21, 2023
1.740
1.770
1.650
1.660
83,126
-0.09(-5.14%)
Sep 20, 2023
1.830
1.850
1.740
1.750
49,517
-0.10(-5.41%)
Sep 19, 2023
1.840
1.890
1.830
1.850
98,648
+0.00(+0.00%)
Sep 18, 2023
1.760
1.878
1.760
1.850
133,917
+0.10(+5.71%)
Sep 15, 2023
1.760
1.860
1.740
1.750
363,605
-0.01(-0.57%)
Sep 14, 2023
1.750
1.820
1.720
1.760
211,484
+0.00(+0.00%)
Sep 13, 2023
1.890
1.990
1.760
1.760
193,324
-0.13(-6.88%)
Sep 12, 2023
1.840
1.935
1.840
1.890
161,279
+0.06(+3.28%)
Sep 11, 2023
1.800
1.930
1.740
1.830
874,104
+0.06(+3.39%)
Sep 08, 2023
1.770
1.820
1.690
1.770
180,835
+0.00(+0.00%)
Sep 07, 2023
1.720
1.790
1.720
1.770
56,358
+0.02(+1.14%)
Sep 06, 2023
1.740
1.790
1.730
1.750
277,033
-0.06(-3.31%)
Sep 05, 2023
1.820
1.840
1.730
1.810
293,429
-0.02(-1.09%)
Sep 01, 2023
1.840
1.890
1.820
1.830
42,222
-0.03(-1.61%)
Aug 31, 2023
1.850
1.900
1.850
1.860
236,641
+0.02(+1.09%)
Aug 30, 2023
1.870
1.900
1.810
1.840
156,054
-0.02(-1.08%)
Aug 29, 2023
1.830
1.900
1.790
1.860
110,581
+0.05(+2.76%)
Aug 28, 2023
1.870
1.880
1.790
1.810
197,141
-0.05(-2.69%)
Aug 25, 2023
1.800
1.890
1.680
1.860
603,284
+0.08(+4.49%)
Aug 24, 2023
1.730
1.800
1.690
1.780
124,204
+0.05(+2.89%)
Aug 23, 2023
1.670
1.750
1.670
1.730
113,375
+0.06(+3.59%)
Aug 22, 2023
1.610
1.710
1.590
1.670
195,885
-0.01(-0.60%)
Aug 21, 2023
1.580
1.710
1.580
1.680
172,464
+0.11(+7.01%)
Aug 18, 2023
1.710
1.737
1.570
1.570
100,662
-0.14(-8.19%)
Aug 17, 2023
1.650
1.730
1.630
1.710
162,930
+0.05(+3.01%)
Aug 16, 2023
1.600
1.680
1.570
1.660
101,168
+0.02(+1.22%)
Aug 15, 2023
1.590
1.710
1.580
1.640
271,852
+0.04(+2.50%)
Aug 14, 2023
1.560
1.680
1.560
1.600
299,434
+0.00(+0.00%)
Aug 11, 2023
1.600
1.630
1.270
1.600
559,692
+0.05(+3.23%)
Aug 10, 2023
1.580
1.690
1.510
1.550
742,536
-0.01(-0.64%)
Aug 09, 2023
1.540
1.580
1.490
1.560
280,254
+0.05(+3.31%)
Aug 08, 2023
1.500
1.520
1.470
1.510
103,339
+0.01(+0.67%)
Aug 07, 2023
1.450
1.580
1.410
1.500
364,081
+0.03(+2.04%)
Aug 04, 2023
1.500
1.520
1.470
1.470
284,929
-0.01(-0.68%)
Aug 03, 2023
1.490
1.530
1.480
1.480
190,332
-0.03(-1.99%)
Aug 02, 2023
1.400
1.555
1.370
1.510
503,278
+0.06(+4.14%)
Aug 01, 2023
1.450
1.550
1.440
1.450
231,363
-0.03(-2.03%)
Jul 31, 2023
1.490
1.540
1.430
1.480
377,410
+0.04(+2.78%)
Jul 28, 2023
1.440
1.500
1.400
1.440
187,588
-0.01(-0.69%)
Jul 27, 2023
1.460
1.500
1.431
1.450
192,383
+0.01(+0.69%)
Jul 26, 2023
1.370
1.477
1.361
1.440
149,794
+0.05(+3.60%)
Jul 25, 2023
1.400
1.450
1.380
1.390
136,090
-0.01(-0.71%)
Jul 24, 2023
1.490
1.509
1.350
1.400
203,142
-0.06(-4.11%)
Jul 21, 2023
1.430
1.580
1.420
1.460
327,411
+0.01(+0.69%)
Jul 20, 2023
1.340
1.530
1.340
1.450
194,520
+0.10(+7.41%)
Jul 19, 2023
1.370
1.440
1.330
1.350
150,263
-0.02(-1.46%)
Jul 18, 2023
1.410
1.420
1.350
1.370
84,115
-0.02(-1.44%)
Jul 17, 2023
1.370
1.490
1.370
1.390
172,964
+0.00(+0.00%)
Jul 14, 2023
1.390
1.500
1.390
1.390
262,449
+0.01(+0.72%)
Jul 13, 2023
1.350
1.410
1.350
1.380
194,052
+0.04(+2.99%)
Jul 12, 2023
1.270
1.370
1.250
1.340
160,463
+0.08(+6.35%)
Jul 11, 2023
1.310
1.360
1.260
1.260
233,220
-0.03(-2.33%)
Jul 10, 2023
1.200
1.320
1.190
1.290
509,890
+0.09(+7.50%)
Jul 07, 2023
1.170
1.250
1.170
1.200
122,113
+0.08(+7.14%)
Jul 06, 2023
1.200
1.220
1.120
1.120
272,667
-0.12(-9.68%)
Jul 05, 2023
1.210
1.280
1.190
1.240
280,285
+0.06(+5.08%)
Jul 03, 2023
1.050
1.210
1.050
1.180
219,929
+0.13(+12.38%)
Jun 30, 2023
1.130
1.170
1.050
1.050
632,850
-0.08(-7.08%)
Jun 29, 2023
1.190
1.230
1.120
1.130
265,666
-0.06(-5.04%)
Jun 28, 2023
1.200
1.340
1.160
1.190
2,362,231
+0.07(+6.25%)
Jun 27, 2023
1.070
1.230
1.070
1.120
255,051
+0.07(+6.67%)
Jun 26, 2023
1.070
1.110
1.040
1.050
347,258
-0.02(-1.87%)
Jun 23, 2023
1.030
1.140
0.9802
1.070
6,357,256
+0.01(+0.94%)
Jun 22, 2023
1.190
1.190
1.050
1.060
296,792
-0.07(-6.19%)
Jun 21, 2023
1.200
1.200
1.120
1.130
201,775
-0.05(-4.24%)
Jun 20, 2023
1.230
1.230
1.110
1.180
325,120
-0.05(-4.07%)
Jun 16, 2023
1.300
1.300
1.195
1.230
380,933
-0.05(-3.91%)
Jun 15, 2023
1.270
1.319
1.170
1.280
553,120
+0.02(+1.59%)
Jun 14, 2023
1.280
1.325
1.230
1.260
213,272
-0.04(-3.08%)
Jun 13, 2023
1.310
1.320
1.280
1.300
227,949
+0.00(+0.00%)
Jun 12, 2023
1.300
1.320
1.260
1.300
180,392
+0.00(+0.00%)
Jun 09, 2023
1.340
1.350
1.270
1.300
200,321
-0.05(-3.70%)
Jun 08, 2023
1.390
1.401
1.310
1.350
169,981
-0.03(-2.17%)
Jun 07, 2023
1.390
1.430
1.360
1.380
229,775
-0.03(-2.13%)
Jun 06, 2023
1.440
1.450
1.370
1.410
200,626
-0.02(-1.40%)
Jun 05, 2023
1.460
1.530
1.410
1.430
200,012
-0.06(-3.70%)
Jun 02, 2023
1.560
1.570
1.480
1.485
169,209
-0.01(-1.00%)
Jun 01, 2023
1.810
1.810
1.470
1.500
686,232
-0.30(-16.67%)
May 31, 2023
1.540
1.810
1.530
1.800
358,716
+0.27(+17.65%)
May 30, 2023
1.450
1.540
1.350
1.530
162,046
+0.09(+6.62%)
May 26, 2023
1.460
1.490
1.390
1.435
135,591
-0.03(-2.38%)
May 25, 2023
1.610
1.614
1.460
1.470
103,458
-0.18(-10.91%)
May 24, 2023
1.750
1.880
1.630
1.650
338,569
-0.05(-2.94%)
May 23, 2023
1.410
1.720
1.400
1.700
452,285
+0.28(+19.72%)
May 22, 2023
1.230
1.440
1.210
1.420
262,373
+0.18(+14.52%)
May 19, 2023
1.290
1.290
1.230
1.240
172,207
-0.01(-0.80%)
May 18, 2023
1.540
1.540
1.240
1.250
387,870
-0.27(-17.76%)
May 17, 2023
1.510
1.520
1.400
1.520
333,745
+0.02(+1.33%)
May 16, 2023
1.490
1.536
1.430
1.500
253,866
-0.03(-1.96%)
May 15, 2023
1.450
1.550
1.385
1.530
223,678
+0.09(+6.25%)
May 12, 2023
1.430
1.470
1.300
1.440
282,703
+0.01(+0.70%)
May 11, 2023
1.380
1.460
1.300
1.430
478,400
+0.01(+0.70%)
May 10, 2023
1.200
1.500
1.131
1.420
500,475
+0.23(+19.33%)
May 09, 2023
1.150
1.210
1.080
1.190
157,692
+0.02(+1.71%)
May 08, 2023
1.290
1.290
1.150
1.170
190,725
-0.02(-1.68%)
May 05, 2023
1.220
1.230
1.160
1.190
124,427
+0.01(+0.85%)
May 04, 2023
1.210
1.210
1.140
1.180
204,336
+0.01(+0.85%)
May 03, 2023
1.150
1.205
1.120
1.170
163,924
+0.02(+1.74%)
May 02, 2023
1.240
1.250
1.140
1.150
127,674
-0.09(-7.26%)
May 01, 2023
1.200
1.270
1.110
1.240
335,061
+0.14(+12.73%)
Apr 28, 2023
1.100
1.180
1.070
1.100
141,610
-0.03(-2.65%)
Apr 27, 2023
1.100
1.150
1.050
1.130
83,875
+0.04(+3.67%)
Apr 26, 2023
1.110
1.120
1.030
1.090
125,738
-0.02(-1.80%)
Apr 25, 2023
1.110
1.130
1.081
1.110
110,021
+0.03(+2.78%)
Apr 24, 2023
1.150
1.176
1.070
1.080
105,984
-0.07(-6.09%)
Apr 21, 2023
1.160
1.200
1.140
1.150
126,993
-0.04(-3.36%)
Apr 20, 2023
1.320
1.350
1.180
1.190
97,925
-0.17(-12.50%)
Apr 19, 2023
1.200
1.570
1.150
1.360
649,708
+0.17(+14.29%)
Apr 18, 2023
1.140
1.190
1.140
1.190
36,796
+0.04(+3.48%)
Apr 17, 2023
1.150
1.155
1.050
1.150
90,670
-0.02(-1.71%)
Apr 14, 2023
1.170
1.210
1.080
1.170
231,074
-0.01(-0.85%)
Apr 13, 2023
1.180
1.260
1.170
1.180
110,381
+0.00(+0.00%)
Apr 12, 2023
1.210
1.260
1.180
1.180
97,175
-0.03(-2.07%)
Apr 11, 2023
1.200
1.300
1.190
1.205
130,546
+0.01(+0.42%)
Apr 10, 2023
1.220
1.305
1.160
1.200
182,189
-0.05(-4.00%)
Apr 06, 2023
1.170
1.260
1.170
1.250
93,547
+0.06(+5.04%)
Apr 05, 2023
1.170
1.220
1.150
1.190
118,446
+0.02(+1.71%)
Apr 04, 2023
1.130
1.208
1.130
1.170
152,881
+0.03(+2.63%)
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.