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
Allena Pharmaceuticals Inc
(NQ:
ALNA
)
0.0750
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 7, 2022
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, 2022
0.2400
0.2450
0.2300
0.2312
1,492,292
-0.00(-0.09%)
Mar 30, 2022
0.2451
0.2500
0.2300
0.2314
1,533,021
-0.01(-5.36%)
Mar 29, 2022
0.2356
0.2533
0.2280
0.2445
2,402,151
+0.02(+8.43%)
Mar 28, 2022
0.2426
0.2500
0.2190
0.2255
3,571,579
-0.02(-8.59%)
Mar 25, 2022
0.2650
0.2650
0.2412
0.2467
5,061,317
-0.02(-6.91%)
Mar 24, 2022
0.2700
0.2750
0.2650
0.2650
2,741,669
-0.02(-6.03%)
Mar 23, 2022
0.2720
0.2820
0.2630
0.2820
4,014,551
+0.01(+1.88%)
Mar 22, 2022
0.2800
0.2865
0.2700
0.2768
5,219,277
+0.00(+0.65%)
Mar 21, 2022
0.2731
0.3200
0.2600
0.2750
18,967,932
-0.21(-43.16%)
Mar 18, 2022
0.5000
0.5000
0.4700
0.4838
4,200,414
+0.01(+2.94%)
Mar 17, 2022
0.4500
0.4800
0.4481
0.4700
427,129
+0.02(+4.98%)
Mar 16, 2022
0.4400
0.4579
0.4365
0.4477
280,563
+0.01(+2.94%)
Mar 15, 2022
0.4200
0.4470
0.4200
0.4349
378,800
+0.01(+3.52%)
Mar 14, 2022
0.4768
0.4800
0.4201
0.4201
539,930
-0.03(-6.67%)
Mar 11, 2022
0.4701
0.4780
0.4500
0.4501
507,848
+0.00(+0.02%)
Mar 10, 2022
0.4960
0.5057
0.4300
0.4500
1,628,307
-0.06(-11.15%)
Mar 09, 2022
0.4900
0.5176
0.4800
0.5065
661,805
+0.00(+0.70%)
Mar 08, 2022
0.4715
0.5100
0.4300
0.5030
1,641,339
-0.00(-0.06%)
Mar 07, 2022
0.5500
0.5500
0.4600
0.5033
1,688,483
-0.04(-7.48%)
Mar 04, 2022
0.5427
0.5500
0.5150
0.5440
1,488,687
+0.00(+0.78%)
Mar 03, 2022
0.4800
0.5398
0.4720
0.5398
1,785,306
+0.07(+14.83%)
Mar 02, 2022
0.4500
0.4840
0.4464
0.4701
532,393
+0.02(+5.31%)
Mar 01, 2022
0.4598
0.4650
0.4303
0.4464
498,737
-0.01(-2.34%)
Feb 28, 2022
0.4200
0.4600
0.4180
0.4571
1,286,923
+0.04(+10.01%)
Feb 25, 2022
0.3900
0.4199
0.3998
0.4155
438,444
+0.02(+5.48%)
Feb 24, 2022
0.3500
0.3944
0.3400
0.3939
708,579
+0.01(+2.74%)
Feb 23, 2022
0.3801
0.4087
0.3801
0.3834
396,529
-0.01(-1.54%)
Feb 22, 2022
0.3800
0.4000
0.3800
0.3894
719,474
-0.02(-5.30%)
Feb 18, 2022
0.4112
0
-0.01(-2.56%)
Feb 17, 2022
0.4300
0.4384
0.4120
0.4220
372,702
-0.01(-1.75%)
Feb 16, 2022
0.4290
0.4298
0.4114
0.4295
280,156
-0.00(-0.09%)
Feb 15, 2022
0.4039
0.4299
0.4000
0.4299
748,601
+0.03(+6.65%)
Feb 14, 2022
0.4200
0.4200
0.3906
0.4031
649,568
-0.01(-3.19%)
Feb 11, 2022
0.4500
0.4500
0.4100
0.4164
575,891
-0.02(-5.26%)
Feb 10, 2022
0.4300
0.4500
0.4250
0.4395
594,577
-0.00(-0.11%)
Feb 09, 2022
0.4600
0.4600
0.4291
0.4400
650,996
+0.01(+2.85%)
Feb 08, 2022
0.4161
0.4400
0.4150
0.4278
669,586
+0.01(+2.81%)
Feb 07, 2022
0.3800
0.4493
0.3800
0.4161
1,133,205
+0.03(+8.16%)
Feb 04, 2022
0.3899
0.3899
0.3703
0.3847
699,895
+0.01(+2.61%)
Feb 03, 2022
0.3900
0.3700
0.3749
649,888
-0.01(-3.35%)
Feb 02, 2022
0.4000
0.4051
0.3800
0.3879
987,738
-0.01(-3.68%)
Feb 01, 2022
0.3800
0.4100
0.3800
0.4027
651,584
+0.02(+5.17%)
Jan 31, 2022
0.3600
0.3880
0.3829
716,336
+0.03(+7.65%)
Jan 28, 2022
0.3465
0.3584
0.3310
0.3557
728,633
+0.02(+4.62%)
Jan 27, 2022
0.3900
0.3949
0.3350
0.3400
1,474,087
-0.04(-10.90%)
Jan 26, 2022
0.3800
0.3900
0.3700
0.3816
1,683,131
+0.01(+3.14%)
Jan 25, 2022
0.3675
0.3791
0.3500
0.3700
2,555,594
+0.02(+5.87%)
Jan 24, 2022
0.3600
0.3654
0.3200
0.3495
2,886,416
-0.04(-9.22%)
Jan 21, 2022
0.3950
0.4000
0.3710
0.3850
2,160,180
-0.01(-3.70%)
Jan 20, 2022
0.4200
0.4200
0.3960
0.3998
1,631,544
-0.02(-4.81%)
Jan 19, 2022
0.4340
0.4377
0.4125
0.4200
1,667,742
-0.01(-2.23%)
Jan 18, 2022
0.4372
0.4550
0.4200
0.4296
1,289,876
-0.02(-3.68%)
Jan 14, 2022
0.4460
0
-0.02(-4.09%)
Jan 13, 2022
0.4800
0.4850
0.4641
0.4650
1,301,181
-0.01(-2.92%)
Jan 12, 2022
0.5065
0.5074
0.4750
0.4790
1,412,401
-0.01(-1.24%)
Jan 11, 2022
0.4920
0.4940
0.4753
0.4850
1,313,041
+0.00(+0.19%)
Jan 10, 2022
0.5200
0.5250
0.4827
0.4841
2,088,925
-0.02(-4.89%)
Jan 07, 2022
0.4906
0.5187
0.4849
0.5090
2,713,092
+0.02(+3.88%)
Jan 06, 2022
0.5000
0.5047
0.4630
0.4900
3,257,810
-0.01(-2.85%)
Jan 05, 2022
0.5494
0.5500
0.5000
0.5044
10,615,520
-0.07(-12.90%)
Jan 04, 2022
0.7680
0.7720
0.5791
0.5791
35,820,328
-0.07(-10.55%)
Jan 03, 2022
0.6052
0.6570
0.6000
0.6474
457,867
+0.05(+9.27%)
Dec 31, 2021
0.6168
0.6300
0.5910
0.5925
939,475
-0.03(-5.23%)
Dec 30, 2021
0.5900
0.6400
0.5860
0.6252
828,394
+0.03(+5.41%)
Dec 29, 2021
0.6217
0.6290
0.5913
0.5931
1,025,030
-0.04(-5.65%)
Dec 28, 2021
0.6400
0.6560
0.6160
0.6286
722,092
-0.01(-1.78%)
Dec 27, 2021
0.6800
0.6900
0.6400
0.6400
836,742
-0.04(-6.17%)
Dec 23, 2021
0.6700
0.7000
0.6452
0.6821
604,925
-0.00(-0.41%)
Dec 22, 2021
0.7200
0.7200
0.6826
0.6849
297,611
-0.03(-4.34%)
Dec 21, 2021
0.7120
0.7160
0.6812
0.7160
835,279
+0.00(+0.14%)
Dec 20, 2021
0.7035
0.7150
0.6781
0.7150
600,748
-0.02(-2.24%)
Dec 17, 2021
0.6350
0.7314
0.6301
0.7314
1,056,597
+0.06(+9.16%)
Dec 16, 2021
0.6800
0.6800
0.6251
0.6700
1,057,942
-0.02(-3.60%)
Dec 15, 2021
0.6200
0.6950
0.5807
0.6950
1,126,908
+0.08(+13.64%)
Dec 14, 2021
0.6300
0.6300
0.6012
0.6116
540,147
-0.02(-2.97%)
Dec 13, 2021
0.6300
0.6500
0.6110
0.6303
638,850
+0.00(+0.24%)
Dec 10, 2021
0.6700
0.6800
0.6250
0.6288
730,752
-0.03(-4.74%)
Dec 09, 2021
0.6700
0.6900
0.6601
0.6601
328,080
-0.02(-3.18%)
Dec 08, 2021
0.6900
0.7000
0.6700
0.6818
530,851
-0.00(-0.32%)
Dec 07, 2021
0.6640
0.6940
0.6533
0.6840
1,038,142
+0.05(+7.14%)
Dec 06, 2021
0.6270
0.6439
0.6000
0.6384
715,432
+0.03(+5.03%)
Dec 03, 2021
0.6500
0.6549
0.6050
0.6078
1,819,022
-0.05(-7.63%)
Dec 02, 2021
0.6400
0.6700
0.6226
0.6580
1,056,664
+0.02(+3.49%)
Dec 01, 2021
0.6800
0.6900
0.6320
0.6358
1,181,234
-0.04(-6.58%)
Nov 30, 2021
0.6800
0.6958
0.6750
0.6806
993,524
-0.01(-1.55%)
Nov 29, 2021
0.7400
0.7490
0.6900
0.6913
1,018,556
-0.04(-5.30%)
Nov 26, 2021
0.7400
0.7500
0.7100
0.7300
807,764
-0.01(-1.87%)
Nov 24, 2021
0.7200
0.7585
0.7102
0.7439
1,035,664
+0.02(+3.32%)
Nov 23, 2021
0.7100
0.7400
0.7032
0.7200
1,384,942
+0.01(+1.54%)
Nov 22, 2021
0.6900
0.7200
0.6831
0.7091
1,340,958
+0.01(+0.82%)
Nov 19, 2021
0.7200
0.7220
0.6600
0.7033
2,572,731
-0.00(-0.40%)
Nov 18, 2021
0.7900
0.7299
0.6973
0.7061
3,643,315
-0.06(-7.94%)
Nov 17, 2021
0.8000
0.8180
0.7500
0.7670
2,699,625
-0.03(-4.13%)
Nov 16, 2021
0.8400
0.8399
0.8000
0.8000
2,188,365
-0.03(-3.97%)
Nov 15, 2021
0.8546
0.8713
0.8300
0.8331
1,074,659
-0.02(-2.02%)
Nov 12, 2021
0.8608
0.8775
0.8403
0.8503
1,342,063
-0.02(-2.33%)
Nov 11, 2021
0.8935
0.9000
0.8600
0.8706
1,250,968
-0.02(-2.10%)
Nov 10, 2021
0.9400
0.8893
2,247,379
-0.07(-7.31%)
Nov 09, 2021
0.9900
1.000
0.9500
0.9594
1,973,767
-0.03(-3.50%)
Nov 08, 2021
0.9499
1.000
0.9499
0.9942
2,466,070
+0.02(+1.65%)
Nov 05, 2021
0.9478
0.9794
0.9310
0.9781
2,730,958
-0.01(-0.79%)
Nov 04, 2021
0.9400
0.9900
0.9230
0.9859
6,795,366
-0.01(-1.41%)
Nov 03, 2021
1.040
1.170
0.9300
1.000
132,377,488
+0.14(+16.89%)
Nov 02, 2021
0.8600
0.8610
0.8400
0.8555
387,045
-0.00(-0.31%)
Nov 01, 2021
0.8300
0.8660
0.8415
0.8582
491,995
+0.03(+3.32%)
Oct 29, 2021
0.8400
0.8588
0.8302
0.8306
463,260
-0.02(-1.98%)
Oct 28, 2021
0.8400
0.8598
0.8399
0.8474
321,567
+0.02(+2.07%)
Oct 27, 2021
0.8500
0.8598
0.8302
0.8302
447,997
-0.02(-2.33%)
Oct 26, 2021
0.8500
0.8500
540,640
+0.00(+0.00%)
Oct 25, 2021
0.8600
0.8760
0.8400
0.8500
618,197
-0.03(-2.97%)
Oct 22, 2021
0.9000
0.9100
0.8600
0.8760
867,493
-0.03(-3.07%)
Oct 21, 2021
0.9000
0.9425
0.8863
0.9037
729,154
-0.01(-1.22%)
Oct 20, 2021
0.9000
0.9149
0.8800
0.9149
524,167
+0.02(+2.80%)
Oct 19, 2021
0.8900
0.9000
0.8800
0.8900
472,028
+0.00(+0.35%)
Oct 18, 2021
0.9000
0.9100
0.8710
0.8869
572,457
-0.02(-1.82%)
Oct 15, 2021
0.9059
0.9399
0.8900
0.9033
508,080
+0.01(+1.49%)
Oct 14, 2021
0.8800
0.9000
0.8610
0.8900
221,652
+0.00(+0.32%)
Oct 13, 2021
0.8600
0.8900
0.8600
0.8872
356,919
+0.00(+0.25%)
Oct 12, 2021
0.8500
0.8900
0.8510
0.8850
313,255
+0.02(+2.67%)
Oct 11, 2021
0.8400
0.8800
0.8298
0.8620
789,139
+0.03(+3.88%)
Oct 08, 2021
0.8399
0.8500
0.8200
0.8298
670,370
-0.01(-1.23%)
Oct 07, 2021
0.8500
0.8536
0.8306
0.8401
436,846
+0.02(+2.04%)
Oct 06, 2021
0.8900
0.8980
0.8118
0.8233
1,957,236
-0.06(-7.29%)
Oct 05, 2021
0.9198
0.9198
0.8800
0.8880
574,398
-0.01(-1.32%)
Oct 04, 2021
0.9189
0.9299
0.8600
0.8999
1,227,068
-0.01(-1.62%)
Oct 01, 2021
0.9000
0.9269
0.8810
0.9147
831,630
+0.01(+1.39%)
Sep 30, 2021
0.8900
0.9109
0.8911
0.9022
512,419
+0.01(+0.83%)
Sep 29, 2021
0.9150
0.9249
0.8930
0.8948
875,776
-0.00(-0.08%)
Sep 28, 2021
0.9290
0.9400
0.8900
0.8955
579,997
-0.03(-2.86%)
Sep 27, 2021
0.9200
0.9440
0.9182
0.9219
489,743
+0.01(+0.60%)
Sep 24, 2021
0.9433
0.9600
0.9080
0.9164
1,377,737
-0.04(-4.08%)
Sep 23, 2021
0.9377
0.9699
0.9300
0.9554
478,916
+0.02(+1.67%)
Sep 22, 2021
0.9200
0.9460
0.9029
0.9397
503,033
+0.04(+4.39%)
Sep 21, 2021
0.9300
0.9700
0.9002
0.9002
835,094
-0.00(-0.53%)
Sep 20, 2021
0.9500
0.9899
0.9050
0.9050
1,082,112
-0.06(-6.70%)
Sep 17, 2021
0.9800
1.020
0.9605
0.9700
1,498,211
+0.01(+0.57%)
Sep 16, 2021
0.9563
0.9899
0.9500
0.9645
876,464
+0.00(+0.47%)
Sep 15, 2021
1.016
1.020
0.9600
0.9600
925,032
-0.02(-2.24%)
Sep 14, 2021
1.010
1.040
0.9820
0.9820
841,653
-0.05(-4.66%)
Sep 13, 2021
1.000
1.050
1.000
1.030
913,981
+0.00(+0.00%)
Sep 10, 2021
1.060
1.070
1.000
1.030
1,306,963
-0.02(-1.90%)
Sep 09, 2021
1.030
1.060
1.020
1.050
724,823
+0.02(+1.94%)
Sep 08, 2021
1.090
1.100
1.010
1.030
1,036,589
-0.05(-4.63%)
Sep 07, 2021
1.060
1.100
1.050
1.080
994,555
+0.02(+1.89%)
Sep 03, 2021
1.040
1.060
1.030
1.060
808,817
+0.01(+0.95%)
Sep 02, 2021
1.070
1.080
1.035
1.050
919,557
+0.00(+0.00%)
Sep 01, 2021
1.030
1.050
1.005
1.050
1,273,185
+0.03(+2.94%)
Aug 31, 2021
1.010
1.030
0.9999
1.020
826,140
+0.00(+0.00%)
Aug 30, 2021
0.9800
1.020
0.9701
1.020
1,331,900
+0.05(+5.13%)
Aug 27, 2021
0.9600
1.000
0.9555
0.9702
1,085,377
-0.00(-0.38%)
Aug 26, 2021
0.9400
1.000
0.9400
0.9739
1,369,873
+0.04(+4.51%)
Aug 25, 2021
0.9890
0.9890
0.9319
0.9319
972,912
-0.04(-3.94%)
Aug 24, 2021
0.9185
0.9800
0.9101
0.9701
1,567,695
+0.05(+5.62%)
Aug 23, 2021
0.8500
0.9200
0.8500
0.9185
908,266
+0.07(+8.54%)
Aug 20, 2021
0.8800
0.8886
0.8200
0.8462
1,701,893
-0.03(-3.84%)
Aug 19, 2021
0.8900
0.9049
0.8700
0.8800
1,135,967
-0.03(-3.28%)
Aug 18, 2021
0.9100
0.9279
0.9000
0.9098
912,283
-0.01(-0.90%)
Aug 17, 2021
0.9200
0.9300
0.9000
0.9181
1,221,538
-0.02(-2.50%)
Aug 16, 2021
0.9900
0.9941
0.9400
0.9416
1,190,008
-0.05(-4.89%)
Aug 13, 2021
0.9801
1.010
0.9651
0.9900
1,693,794
+0.01(+1.01%)
Aug 12, 2021
0.9600
1.000
0.9350
0.9801
1,673,551
+0.03(+2.96%)
Aug 11, 2021
0.9416
0.9522
0.9170
0.9519
1,425,324
-0.01(-1.12%)
Aug 10, 2021
1.000
1.010
0.9299
0.9627
1,567,473
-0.03(-2.56%)
Aug 09, 2021
0.9500
1.060
0.9400
0.9880
2,207,558
+0.04(+4.01%)
Aug 06, 2021
0.9070
0.9600
0.9070
0.9499
1,670,321
+0.04(+4.40%)
Aug 05, 2021
0.9000
0.9200
0.8800
0.9099
1,706,625
-0.00(-0.09%)
Aug 04, 2021
0.9000
0.9399
0.8997
0.9107
1,623,298
+0.00(+0.10%)
Aug 03, 2021
0.9557
0.9596
0.9000
0.9098
2,490,287
-0.04(-3.93%)
Aug 02, 2021
0.9600
0.9699
0.9396
0.9470
1,905,744
+0.00(+0.41%)
Jul 30, 2021
0.9500
0.9970
0.9200
0.9431
2,870,816
-0.01(-1.47%)
Jul 29, 2021
1.017
1.040
0.9000
0.9572
9,058,120
-0.04(-4.28%)
Jul 28, 2021
0.8900
1.040
0.8760
1.000
19,340,514
+0.12(+14.16%)
Jul 27, 2021
0.7800
0.9276
0.7500
0.8760
19,821,974
+0.10(+12.97%)
Jul 26, 2021
0.7730
0.7983
0.7700
0.7754
2,688,612
+0.00(+0.01%)
Jul 23, 2021
0.8122
0.8190
0.7702
0.7753
2,574,569
-0.04(-4.74%)
Jul 22, 2021
0.8500
0.8500
0.8042
0.8139
2,024,211
-0.03(-3.55%)
Jul 21, 2021
0.8250
0.8500
0.8037
0.8439
2,491,396
+0.02(+2.29%)
Jul 20, 2021
0.7970
0.8482
0.7800
0.8250
2,290,262
+0.02(+2.93%)
Jul 19, 2021
0.8249
0.8400
0.7700
0.8015
4,895,507
-0.04(-5.15%)
Jul 16, 2021
0.8778
0.8889
0.8400
0.8450
4,236,653
-0.03(-3.73%)
Jul 15, 2021
0.9079
0.9100
0.8333
0.8777
10,384,497
-0.03(-2.80%)
Jul 14, 2021
1.000
1.040
0.8780
0.9030
44,481,736
-0.49(-35.04%)
Jul 13, 2021
1.230
1.450
1.180
1.390
2,395,322
+0.17(+13.93%)
Jul 12, 2021
1.190
1.240
1.190
1.220
227,192
+0.00(+0.00%)
Jul 09, 2021
1.220
1.220
1.170
1.220
154,550
+0.03(+2.52%)
Jul 08, 2021
1.180
1.200
1.160
1.190
397,669
-0.03(-2.46%)
Jul 07, 2021
1.260
1.280
1.200
1.220
294,479
-0.05(-3.94%)
Jul 06, 2021
1.320
1.320
1.230
1.270
363,877
-0.05(-3.79%)
Jul 02, 2021
1.310
1.320
1.280
1.320
167,549
+0.01(+0.76%)
Jul 01, 2021
1.330
1.330
1.300
1.310
181,143
+0.01(+0.77%)
Jun 30, 2021
1.340
1.350
1.300
1.300
258,885
-0.06(-4.41%)
Jun 29, 2021
1.350
1.380
1.340
1.360
351,595
+0.00(+0.00%)
Jun 28, 2021
1.380
1.380
1.330
1.360
369,455
-0.01(-0.73%)
Jun 25, 2021
1.330
1.370
1.320
1.370
424,277
+0.03(+2.24%)
Jun 24, 2021
1.350
1.360
1.310
1.340
364,426
+0.00(+0.00%)
Jun 23, 2021
1.260
1.350
1.262
1.340
549,351
+0.03(+2.29%)
Jun 22, 2021
1.270
1.320
1.230
1.310
668,810
+0.04(+3.15%)
Jun 21, 2021
1.270
1.270
1.220
1.270
499,046
+0.00(+0.00%)
Jun 18, 2021
1.280
1.300
1.225
1.270
836,301
-0.03(-2.31%)
Jun 17, 2021
1.270
1.300
1.230
1.300
614,027
+0.03(+2.36%)
Jun 16, 2021
1.220
1.270
1.190
1.270
460,121
+0.05(+4.10%)
Jun 15, 2021
1.280
1.300
1.210
1.220
542,563
-0.06(-4.69%)
Jun 14, 2021
1.290
1.310
1.270
1.280
316,613
+0.01(+0.79%)
Jun 11, 2021
1.230
1.295
1.230
1.270
288,241
+0.03(+2.42%)
Jun 10, 2021
1.250
1.280
1.200
1.240
442,156
-0.02(-1.59%)
Jun 09, 2021
1.240
1.270
1.220
1.260
566,795
+0.04(+3.28%)
Jun 08, 2021
1.210
1.230
1.180
1.220
451,995
+0.02(+1.67%)
Jun 07, 2021
1.190
1.220
1.160
1.200
775,252
+0.04(+3.45%)
Jun 04, 2021
1.150
1.170
1.140
1.160
425,338
+0.02(+1.75%)
Jun 03, 2021
1.120
1.140
1.100
1.140
483,798
+0.03(+2.70%)
Jun 02, 2021
1.100
1.130
1.100
1.110
468,674
+0.00(+0.00%)
Jun 01, 2021
1.120
1.120
1.090
1.110
393,025
+0.02(+1.83%)
May 28, 2021
1.090
1.120
1.090
1.090
486,020
-0.01(-0.91%)
May 27, 2021
1.110
1.150
1.060
1.100
1,596,824
-0.01(-0.90%)
May 26, 2021
1.120
1.155
1.020
1.110
835,140
+0.00(+0.00%)
May 25, 2021
1.130
1.140
1.110
1.110
441,601
-0.03(-2.63%)
May 24, 2021
1.200
1.200
1.090
1.140
794,885
-0.05(-4.20%)
May 21, 2021
1.210
1.220
1.180
1.190
194,007
+0.00(+0.00%)
May 20, 2021
1.220
1.240
1.170
1.190
367,069
+0.01(+0.85%)
May 19, 2021
1.200
1.200
1.150
1.180
395,044
-0.02(-1.67%)
May 18, 2021
1.140
1.230
1.140
1.200
391,167
+0.06(+5.26%)
May 17, 2021
1.100
1.180
1.090
1.140
320,083
+0.04(+3.64%)
May 14, 2021
1.120
1.150
1.100
1.100
398,021
-0.04(-3.51%)
May 13, 2021
1.100
1.290
1.090
1.140
1,521,537
+0.06(+5.56%)
May 12, 2021
1.160
1.160
1.080
1.080
623,049
-0.08(-6.90%)
May 11, 2021
1.090
1.165
1.070
1.160
469,134
+0.06(+5.45%)
May 10, 2021
1.150
1.150
1.090
1.100
668,499
-0.05(-4.35%)
May 07, 2021
1.098
1.170
1.098
1.150
331,013
+0.04(+3.60%)
May 06, 2021
1.130
1.150
1.080
1.110
783,015
-0.04(-3.48%)
May 05, 2021
1.190
1.220
1.130
1.150
868,093
-0.05(-4.17%)
May 04, 2021
1.250
1.300
1.170
1.200
754,470
-0.08(-6.25%)
May 03, 2021
1.260
1.340
1.160
1.280
1,681,394
+0.08(+6.67%)
Apr 30, 2021
1.190
1.230
1.170
1.200
520,000
+0.01(+0.84%)
Apr 29, 2021
1.330
1.340
1.120
1.190
1,509,470
-0.09(-7.03%)
Apr 28, 2021
1.240
1.320
1.180
1.280
587,124
+0.04(+3.23%)
Apr 27, 2021
1.200
1.250
1.200
1.240
318,125
+0.03(+2.48%)
Apr 26, 2021
1.160
1.260
1.160
1.210
1,213,233
+0.06(+5.22%)
Apr 23, 2021
1.170
1.190
1.130
1.150
586,700
-0.02(-1.71%)
Apr 22, 2021
1.150
1.210
1.110
1.170
579,484
+0.03(+2.63%)
Apr 21, 2021
1.080
1.165
1.060
1.140
322,703
+0.06(+5.56%)
Apr 20, 2021
1.100
1.130
1.020
1.080
664,239
-0.03(-2.70%)
Apr 19, 2021
1.110
1.140
1.060
1.110
671,238
-0.01(-0.89%)
Apr 16, 2021
1.110
1.120
1.050
1.120
1,310,500
-0.02(-1.75%)
Apr 15, 2021
1.200
1.250
1.090
1.140
1,157,884
-0.06(-5.00%)
Apr 14, 2021
1.220
1.260
1.180
1.200
842,809
-0.05(-4.00%)
Apr 13, 2021
1.230
1.260
1.150
1.250
773,844
+0.02(+1.63%)
Apr 12, 2021
1.300
1.300
1.220
1.230
728,201
-0.07(-5.38%)
Apr 09, 2021
1.340
1.340
1.300
1.300
347,500
-0.04(-2.99%)
Apr 08, 2021
1.330
1.400
1.270
1.340
897,453
+0.01(+0.75%)
Apr 07, 2021
1.350
1.360
1.320
1.330
486,451
+0.02(+1.53%)
Apr 06, 2021
1.340
1.340
1.290
1.310
647,206
-0.01(-0.76%)
Apr 05, 2021
1.390
1.410
1.320
1.320
477,115
-0.06(-4.35%)
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.