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
Navidea Biopharmaceuticals Inc
(NY:
NAVB
)
N/A
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Oct 5, 2023
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 (%)
Apr 30, 2020
0.8950
0.9000
0.8131
0.8805
157,127
+0.00(+0.06%)
Apr 29, 2020
0.9300
0.9400
0.8123
0.8800
89,256
-0.02(-2.63%)
Apr 28, 2020
0.7600
1.000
0.7010
0.9038
382,248
+0.14(+18.92%)
Apr 27, 2020
0.7300
0.7600
0.7000
0.7600
73,007
+0.06(+8.57%)
Apr 24, 2020
0.7193
0.7200
0.6751
0.7000
138,800
-0.01(-1.38%)
Apr 23, 2020
0.7200
0.7500
0.6835
0.7098
127,040
-0.01(-1.42%)
Apr 22, 2020
0.7350
0.7500
0.7010
0.7200
40,612
+0.00(+0.21%)
Apr 21, 2020
0.8500
0.8500
0.6663
0.7185
159,841
-0.01(-1.58%)
Apr 20, 2020
0.7312
0.7400
0.6925
0.7300
49,189
-0.01(-1.35%)
Apr 17, 2020
0.7800
0.7800
0.7236
0.7400
51,100
-0.02(-2.08%)
Apr 16, 2020
0.7143
0.7888
0.6300
0.7557
272,105
+0.05(+7.80%)
Apr 15, 2020
0.7500
0.7500
0.7001
0.7010
47,902
-0.04(-5.59%)
Apr 14, 2020
0.7900
0.7900
0.6715
0.7425
194,247
-0.02(-2.94%)
Apr 13, 2020
0.7705
0.7900
0.7500
0.7650
84,373
-0.01(-0.78%)
Apr 09, 2020
0.7657
0.7800
0.7657
0.7710
29,800
+0.01(+1.43%)
Apr 08, 2020
0.7600
0.7800
0.7500
0.7601
23,975
-0.01(-1.29%)
Apr 07, 2020
0.7900
0.8000
0.7500
0.7700
48,101
+0.00(+0.33%)
Apr 06, 2020
0.7800
0.8000
0.7500
0.7675
45,742
+0.00(+0.03%)
Apr 03, 2020
0.7745
0.8000
0.7600
0.7673
31,200
-0.01(-1.65%)
Apr 02, 2020
0.8000
0.8000
0.7800
0.7802
26,595
+0.00(+0.03%)
Apr 01, 2020
0.7500
0.7800
0.7500
0.7800
41,007
+0.02(+2.43%)
Mar 31, 2020
0.8100
0.8100
0.7600
0.7615
68,842
-0.02(-2.76%)
Mar 30, 2020
0.8000
0.8500
0.7831
0.7831
55,866
-0.02(-2.73%)
Mar 27, 2020
0.8000
0.8100
0.7900
0.8051
28,800
+0.02(+1.91%)
Mar 26, 2020
0.8200
0.8200
0.7900
0.7900
90,886
-0.02(-2.47%)
Mar 25, 2020
0.7700
0.8500
0.7700
0.8100
113,532
+0.05(+7.07%)
Mar 24, 2020
0.7944
0.8000
0.7564
0.7565
74,537
-0.00(-0.46%)
Mar 23, 2020
0.7800
0.7900
0.7420
0.7600
19,752
-0.02(-2.56%)
Mar 20, 2020
0.7900
0.8406
0.7588
0.7800
81,300
-0.01(-0.64%)
Mar 19, 2020
0.7716
0.8000
0.7600
0.7850
60,107
+0.01(+1.93%)
Mar 18, 2020
0.7500
0.8000
0.7500
0.7701
74,524
+0.01(+1.32%)
Mar 17, 2020
0.7393
0.8370
0.7393
0.7601
91,179
+0.00(+0.01%)
Mar 16, 2020
0.7887
0.7900
0.7201
0.7600
142,424
-0.11(-12.98%)
Mar 13, 2020
0.8800
0.9157
0.7820
0.8734
190,000
+0.01(+1.56%)
Mar 12, 2020
0.9300
0.9400
0.8200
0.8600
212,650
-0.10(-10.40%)
Mar 11, 2020
0.9900
1.000
0.9300
0.9598
119,777
-0.03(-3.20%)
Mar 10, 2020
1.020
1.020
0.9502
0.9915
146,308
-0.02(-1.83%)
Mar 09, 2020
1.000
1.050
0.9900
1.010
216,840
-0.04(-3.81%)
Mar 06, 2020
1.030
1.050
1.000
1.050
307,800
+0.05(+5.00%)
Mar 05, 2020
1.060
1.088
0.9900
1.000
132,312
-0.09(-8.26%)
Mar 04, 2020
1.040
1.130
1.010
1.090
171,514
+0.08(+7.92%)
Mar 03, 2020
1.070
1.070
0.9792
1.010
127,001
+0.01(+1.49%)
Mar 02, 2020
1.000
1.030
0.9721
0.9952
217,799
+0.02(+1.97%)
Feb 28, 2020
0.9777
1.000
0.8800
0.9760
117,300
-0.00(-0.20%)
Feb 27, 2020
0.9900
1.020
0.9750
0.9780
149,330
-0.01(-1.21%)
Feb 26, 2020
1.020
1.040
0.9700
0.9900
57,924
+0.03(+2.59%)
Feb 25, 2020
1.050
1.080
0.9517
0.9650
184,277
-0.11(-9.81%)
Feb 24, 2020
1.180
1.180
1.020
1.070
155,214
-0.05(-4.46%)
Feb 21, 2020
1.170
1.185
1.110
1.120
164,100
+0.00(+0.00%)
Feb 20, 2020
1.090
1.140
1.050
1.120
266,249
+0.08(+7.69%)
Feb 19, 2020
1.080
1.100
1.010
1.040
178,909
-0.03(-2.80%)
Feb 18, 2020
1.240
1.240
1.050
1.070
232,006
-0.11(-9.32%)
Feb 14, 2020
1.170
1.300
1.079
1.180
768,800
+0.20(+20.41%)
Feb 13, 2020
0.9600
1.000
0.9500
0.9800
97,075
+0.00(+0.00%)
Feb 12, 2020
1.000
1.010
0.9501
0.9800
70,066
-0.02(-2.00%)
Feb 11, 2020
0.9749
1.040
0.9749
1.000
41,335
-0.01(-0.99%)
Feb 10, 2020
1.050
1.050
0.9851
1.010
53,222
-0.04(-3.81%)
Feb 07, 2020
1.040
1.090
0.9800
1.050
232,800
-0.01(-0.94%)
Feb 06, 2020
1.180
1.180
1.040
1.060
219,842
-0.08(-7.02%)
Feb 05, 2020
1.140
1.180
1.110
1.140
146,343
-0.01(-0.87%)
Feb 04, 2020
1.170
1.200
1.105
1.150
133,128
-0.02(-1.71%)
Feb 03, 2020
1.170
1.220
1.160
1.170
39,240
-0.03(-2.50%)
Jan 31, 2020
1.260
1.260
1.157
1.200
157,400
-0.01(-0.83%)
Jan 30, 2020
1.240
1.300
1.180
1.210
174,166
-0.04(-3.20%)
Jan 29, 2020
1.340
1.340
1.250
1.250
78,324
-0.09(-6.72%)
Jan 28, 2020
1.310
1.356
1.281
1.340
15,405
+0.04(+3.08%)
Jan 27, 2020
1.380
1.380
1.250
1.300
103,578
-0.08(-5.80%)
Jan 24, 2020
1.470
1.470
1.330
1.380
77,500
-0.04(-2.82%)
Jan 23, 2020
1.300
1.440
1.280
1.420
129,011
+0.12(+9.23%)
Jan 22, 2020
1.430
1.460
1.270
1.300
268,646
-0.10(-7.14%)
Jan 21, 2020
1.450
1.470
1.400
1.400
72,493
-0.05(-3.45%)
Jan 17, 2020
1.440
1.490
1.410
1.450
95,600
-0.01(-0.68%)
Jan 16, 2020
1.460
1.519
1.386
1.460
163,651
+0.00(+0.00%)
Jan 15, 2020
1.540
1.540
1.390
1.460
115,577
-0.03(-2.01%)
Jan 14, 2020
1.590
1.590
1.480
1.490
133,674
-0.05(-3.25%)
Jan 13, 2020
1.540
1.570
1.500
1.540
66,453
+0.01(+0.65%)
Jan 10, 2020
1.490
1.540
1.420
1.530
80,900
+0.02(+1.32%)
Jan 09, 2020
1.810
1.810
1.470
1.510
278,856
-0.01(-0.66%)
Jan 08, 2020
1.510
1.620
1.409
1.520
140,686
+0.01(+0.66%)
Jan 07, 2020
1.500
1.670
1.380
1.510
377,427
+0.13(+9.42%)
Jan 06, 2020
1.250
1.479
1.240
1.380
300,167
+0.12(+9.52%)
Jan 03, 2020
1.300
1.330
1.220
1.260
123,300
-0.03(-2.33%)
Jan 02, 2020
1.240
1.330
1.240
1.290
103,266
+0.03(+2.38%)
Dec 31, 2019
1.230
1.330
1.220
1.260
209,500
+0.02(+1.61%)
Dec 30, 2019
1.200
1.340
1.160
1.240
369,719
+0.08(+6.90%)
Dec 27, 2019
1.150
1.180
1.110
1.160
122,900
+0.02(+1.75%)
Dec 26, 2019
1.090
1.175
1.090
1.140
213,001
+0.03(+2.70%)
Dec 24, 2019
1.090
1.150
1.050
1.110
64,900
+0.05(+4.23%)
Dec 23, 2019
1.020
1.080
1.010
1.065
81,009
-0.01(-0.47%)
Dec 20, 2019
1.020
1.085
1.020
1.070
108,100
+0.00(+0.00%)
Dec 19, 2019
1.030
1.090
1.030
1.070
51,819
+0.03(+2.72%)
Dec 18, 2019
1.020
1.090
1.010
1.042
47,120
+0.01(+1.14%)
Dec 17, 2019
1.110
1.120
1.030
1.030
142,599
-0.05(-4.63%)
Dec 16, 2019
1.040
1.100
1.020
1.080
107,938
+0.03(+2.53%)
Dec 13, 2019
1.180
1.180
1.050
1.053
161,500
-0.10(-8.42%)
Dec 12, 2019
1.050
1.180
1.050
1.150
346,841
+0.08(+7.50%)
Dec 11, 2019
1.020
1.100
1.020
1.070
173,406
+0.06(+5.94%)
Dec 10, 2019
1.060
1.062
1.000
1.010
118,855
+0.01(+1.00%)
Dec 09, 2019
1.080
1.100
1.000
1.000
229,751
+0.01(+1.01%)
Dec 06, 2019
0.8974
1.019
0.8844
0.9900
254,500
+0.09(+10.32%)
Dec 05, 2019
0.9050
0.9400
0.8702
0.8974
77,891
-0.02(-2.46%)
Dec 04, 2019
0.8400
0.9200
0.8400
0.9200
76,030
+0.05(+5.75%)
Dec 03, 2019
0.9100
0.9100
0.8200
0.8700
114,615
-0.08(-8.42%)
Dec 02, 2019
0.8500
1.250
0.8500
0.9500
1,004,990
+0.06(+7.21%)
Nov 29, 2019
0.9000
0.9000
0.8500
0.8861
19,400
+0.02(+1.72%)
Nov 27, 2019
0.7975
0.8711
0.7653
0.8711
124,400
+0.06(+7.54%)
Nov 26, 2019
0.7744
0.8300
0.7744
0.8100
57,982
+0.02(+2.69%)
Nov 25, 2019
0.8200
0.8300
0.7636
0.7888
111,029
+0.03(+4.13%)
Nov 22, 2019
0.7200
0.7700
0.7000
0.7575
108,600
+0.08(+11.40%)
Nov 21, 2019
0.7595
0.8276
0.6800
0.6800
209,665
-0.04(-6.00%)
Nov 20, 2019
0.7100
0.8000
0.7000
0.7234
112,107
+0.01(+1.87%)
Nov 19, 2019
0.6954
0.7268
0.6954
0.7101
134,103
-0.02(-2.73%)
Nov 18, 2019
0.6900
0.7300
0.6900
0.7300
100,853
+0.04(+6.09%)
Nov 15, 2019
0.7000
0.7200
0.6801
0.6881
45,900
-0.02(-3.02%)
Nov 14, 2019
0.7115
0.7213
0.6400
0.7095
118,183
+0.03(+4.66%)
Nov 13, 2019
0.6820
0.7400
0.6700
0.6779
193,104
-0.02(-3.16%)
Nov 12, 2019
0.7000
0.8000
0.6600
0.7000
92,010
-0.03(-4.50%)
Nov 11, 2019
0.7600
0.7842
0.7060
0.7330
211,739
-0.02(-3.21%)
Nov 08, 2019
0.8900
0.8900
0.7511
0.7573
420,100
-0.14(-15.86%)
Nov 07, 2019
0.8100
0.9000
0.8100
0.9000
151,596
+0.04(+5.04%)
Nov 06, 2019
0.9000
0.9075
0.7900
0.8568
214,213
-0.04(-4.80%)
Nov 05, 2019
0.9200
0.9700
0.8900
0.9000
314,453
-0.02(-2.17%)
Nov 04, 2019
0.8900
0.9400
0.8500
0.9200
350,429
+0.03(+3.62%)
Nov 01, 2019
0.8900
0.8980
0.7500
0.8879
943,000
-0.04(-4.53%)
Oct 31, 2019
1.010
1.028
0.9100
0.9300
308,411
-0.04(-4.12%)
Oct 30, 2019
1.060
1.060
0.9022
0.9700
1,764,572
-0.12(-11.01%)
Oct 29, 2019
1.240
1.390
1.030
1.090
26,472,920
+0.31(+40.19%)
Oct 28, 2019
0.7078
0.8200
0.7000
0.7775
156,946
+0.06(+7.97%)
Oct 25, 2019
0.7150
0.7560
0.6900
0.7201
62,100
+0.01(+0.71%)
Oct 24, 2019
0.7704
0.7800
0.6900
0.7150
42,847
-0.04(-5.51%)
Oct 23, 2019
0.7431
0.7800
0.7431
0.7567
7,617
+0.01(+1.57%)
Oct 22, 2019
0.7260
0.7770
0.7200
0.7450
28,752
+0.01(+0.69%)
Oct 21, 2019
0.8000
0.8096
0.7238
0.7399
97,580
-0.06(-7.51%)
Oct 18, 2019
0.8200
0.8300
0.7601
0.8000
77,700
+0.00(+0.00%)
Oct 17, 2019
0.7500
0.8200
0.7500
0.8000
100,563
+0.07(+9.59%)
Oct 16, 2019
0.7400
0.7900
0.7200
0.7300
37,364
-0.01(-1.35%)
Oct 15, 2019
0.7000
0.8200
0.7000
0.7400
69,793
+0.03(+4.23%)
Oct 14, 2019
0.6600
0.7980
0.6562
0.7100
123,867
+0.01(+1.43%)
Oct 11, 2019
0.7000
0.7000
0.6500
0.7000
21,700
-0.00(-0.53%)
Oct 10, 2019
0.6510
0.7100
0.6510
0.7037
20,458
+0.05(+7.76%)
Oct 09, 2019
0.6600
0.6947
0.6500
0.6530
38,151
-0.03(-5.09%)
Oct 08, 2019
0.6500
0.7200
0.6500
0.6880
3,352
+0.01(+1.79%)
Oct 07, 2019
0.7124
0.7124
0.6700
0.6759
22,438
-0.01(-0.73%)
Oct 04, 2019
0.7207
0.7300
0.6200
0.6809
31,500
-0.02(-3.21%)
Oct 03, 2019
0.6700
0.7035
0.6132
0.7035
44,498
+0.04(+6.43%)
Oct 02, 2019
0.7180
0.7180
0.6000
0.6610
113,951
-0.08(-10.36%)
Oct 01, 2019
0.7200
0.7400
0.6900
0.7374
31,703
+0.05(+6.87%)
Sep 30, 2019
0.7300
0.7300
0.6600
0.6900
54,819
-0.05(-6.97%)
Sep 27, 2019
0.7900
0.8199
0.7129
0.7417
70,000
-0.07(-8.18%)
Sep 26, 2019
0.7458
0.8300
0.7400
0.8078
99,091
+0.08(+10.28%)
Sep 25, 2019
0.7500
0.8100
0.6850
0.7325
88,622
-0.02(-3.11%)
Sep 24, 2019
0.8700
0.9300
0.7201
0.7560
220,078
-0.11(-12.81%)
Sep 23, 2019
0.8900
0.9155
0.7587
0.8671
118,758
-0.03(-3.76%)
Sep 20, 2019
0.9300
0.9600
0.8800
0.9010
300,400
-0.01(-0.66%)
Sep 19, 2019
0.8200
0.9200
0.7268
0.9070
425,209
+0.11(+13.50%)
Sep 18, 2019
0.7650
0.8384
0.7401
0.7991
237,383
+0.06(+8.71%)
Sep 17, 2019
0.7300
0.7650
0.7130
0.7351
92,227
-0.00(-0.30%)
Sep 16, 2019
0.7100
0.7564
0.7038
0.7373
97,237
+0.04(+5.45%)
Sep 13, 2019
0.7300
0.7400
0.6990
0.6992
71,300
+0.01(+1.42%)
Sep 12, 2019
0.7495
0.7497
0.6600
0.6894
119,244
-0.03(-4.25%)
Sep 11, 2019
0.6884
0.7500
0.6884
0.7200
149,435
+0.05(+8.25%)
Sep 10, 2019
0.6179
0.7280
0.6121
0.6651
255,992
+0.06(+9.03%)
Sep 09, 2019
0.5600
0.6200
0.5600
0.6100
64,758
+0.04(+7.70%)
Sep 06, 2019
0.5600
0.5913
0.5600
0.5664
20,800
+0.01(+2.04%)
Sep 05, 2019
0.5329
0.5601
0.5329
0.5551
25,478
+0.03(+4.74%)
Sep 04, 2019
0.5500
0.5600
0.5300
0.5300
30,762
-0.00(-0.19%)
Sep 03, 2019
0.5200
0.5596
0.5200
0.5310
25,469
-0.00(-0.75%)
Aug 30, 2019
0.5112
0.5500
0.5112
0.5350
15,800
+0.03(+5.13%)
Aug 29, 2019
0.5401
0.5510
0.5089
0.5089
56,531
-0.02(-4.45%)
Aug 28, 2019
0.5300
0.5450
0.5089
0.5326
61,293
-0.00(-0.87%)
Aug 27, 2019
0.5500
0.5974
0.5200
0.5373
48,976
+0.02(+4.09%)
Aug 26, 2019
0.5060
0.5339
0.5010
0.5162
35,116
-0.01(-1.34%)
Aug 23, 2019
0.5200
0.5502
0.5130
0.5232
72,700
+0.01(+2.59%)
Aug 22, 2019
0.5400
0.5400
0.5100
0.5100
21,366
-0.01(-2.32%)
Aug 21, 2019
0.5300
0.5500
0.5198
0.5221
60,915
-0.01(-1.49%)
Aug 20, 2019
0.5100
0.5400
0.5102
0.5300
18,364
+0.02(+3.90%)
Aug 19, 2019
0.5100
0.5430
0.5004
0.5101
86,196
-0.00(-0.49%)
Aug 16, 2019
0.5300
0.5300
0.5004
0.5126
20,200
-0.02(-3.28%)
Aug 15, 2019
0.5100
0.5300
0.4900
0.5300
65,533
+0.02(+4.15%)
Aug 14, 2019
0.5300
0.5400
0.5000
0.5089
24,097
-0.02(-3.76%)
Aug 13, 2019
0.5200
0.5399
0.5015
0.5288
61,822
+0.01(+1.15%)
Aug 12, 2019
0.5071
0.5340
0.5005
0.5228
41,384
+0.02(+4.56%)
Aug 09, 2019
0.5630
0.5630
0.4900
0.5000
344,000
-0.09(-15.25%)
Aug 08, 2019
0.5478
0.6100
0.5302
0.5900
48,586
+0.03(+6.12%)
Aug 07, 2019
0.5560
0.5560
0.5200
0.5560
120,027
+0.02(+2.91%)
Aug 06, 2019
0.5512
0.5787
0.5400
0.5403
14,620
-0.01(-1.98%)
Aug 05, 2019
0.5500
0.5845
0.5200
0.5512
49,483
+0.00(+0.22%)
Aug 02, 2019
0.5900
0.5900
0.5300
0.5500
119,400
-0.02(-4.35%)
Aug 01, 2019
0.5800
0.6000
0.5700
0.5750
36,494
-0.00(-0.21%)
Jul 31, 2019
0.5487
0.6100
0.5487
0.5762
124,543
+0.01(+1.07%)
Jul 30, 2019
0.5800
0.6225
0.5500
0.5701
119,095
-0.03(-4.62%)
Jul 29, 2019
0.5900
0.6467
0.5792
0.5977
228,331
+0.01(+1.31%)
Jul 26, 2019
0.5810
0.6000
0.5725
0.5900
69,600
-0.01(-1.67%)
Jul 25, 2019
0.5700
0.6000
0.5639
0.6000
42,166
+0.01(+2.41%)
Jul 24, 2019
0.5810
0.6000
0.5578
0.5859
139,887
-0.01(-1.53%)
Jul 23, 2019
0.5900
0.6000
0.5680
0.5950
63,903
+0.01(+2.50%)
Jul 22, 2019
0.6000
0.6000
0.5550
0.5805
188,135
-0.01(-1.61%)
Jul 19, 2019
0.5800
0.6100
0.5800
0.5900
152,400
+0.01(+1.72%)
Jul 18, 2019
0.6533
0.6533
0.5800
0.5800
215,288
-0.06(-9.60%)
Jul 17, 2019
0.6800
0.6899
0.6416
0.6416
153,223
-0.03(-4.25%)
Jul 16, 2019
0.6800
0.6801
0.6500
0.6701
181,529
-0.01(-1.73%)
Jul 15, 2019
0.6800
0.7500
0.6712
0.6819
309,716
-0.02(-3.33%)
Jul 12, 2019
0.6700
0.7400
0.6400
0.7054
686,500
+0.03(+3.74%)
Jul 11, 2019
0.7800
0.9000
0.6700
0.6800
6,119,027
+0.08(+13.01%)
Jul 10, 2019
0.5800
0.6100
0.5800
0.6017
160,340
+0.02(+3.47%)
Jul 09, 2019
0.5911
0.5978
0.5800
0.5815
34,613
+0.00(+0.28%)
Jul 08, 2019
0.5925
0.5978
0.5715
0.5799
133,977
-0.02(-2.99%)
Jul 05, 2019
0.6100
0.6199
0.5908
0.5978
134,700
+0.01(+1.18%)
Jul 03, 2019
0.6188
0.6450
0.5908
0.5908
62,900
-0.02(-3.18%)
Jul 02, 2019
0.6380
0.6380
0.6000
0.6102
90,029
-0.01(-2.38%)
Jul 01, 2019
0.6380
0.6500
0.6020
0.6251
130,759
-0.01(-0.89%)
Jun 28, 2019
0.6800
0.6800
0.5999
0.6307
211,200
-0.04(-5.87%)
Jun 27, 2019
0.5900
0.6700
0.5400
0.6700
878,333
+0.06(+8.94%)
Jun 26, 2019
0.6600
0.6611
0.6000
0.6150
743,843
-0.08(-11.79%)
Jun 25, 2019
0.7500
0.7488
0.6700
0.6972
679,360
-0.05(-6.10%)
Jun 24, 2019
0.7200
0.7899
0.6600
0.7425
4,421,020
+0.05(+7.70%)
Jun 21, 2019
0.7100
0.7393
0.6850
0.6894
736,700
-0.02(-2.90%)
Jun 20, 2019
0.7100
0.7400
0.6900
0.7100
395,923
+0.02(+2.90%)
Jun 19, 2019
0.6900
0.7200
0.6900
0.6900
657,822
+0.01(+1.25%)
Jun 18, 2019
0.6980
0.6980
0.6610
0.6815
787,037
+0.00(+0.22%)
Jun 17, 2019
0.6900
0.7200
0.6800
0.6800
695,318
-0.00(-0.03%)
Jun 14, 2019
0.7300
0.7500
0.6750
0.6802
3,318,500
-0.31(-31.29%)
Jun 13, 2019
1.030
1.100
0.9400
0.9900
1,183,249
-0.02(-1.98%)
Jun 12, 2019
1.150
1.150
1.010
1.010
204,980
-0.15(-12.93%)
Jun 11, 2019
1.170
1.200
1.156
1.160
13,345
-0.01(-0.85%)
Jun 10, 2019
1.200
1.250
1.140
1.170
19,424
-0.06(-4.88%)
Jun 07, 2019
1.140
1.230
1.140
1.230
31,600
+0.09(+7.89%)
Jun 06, 2019
1.210
1.240
1.140
1.140
40,692
-0.09(-7.32%)
Jun 05, 2019
1.340
1.345
1.220
1.230
28,059
-0.12(-8.89%)
Jun 04, 2019
1.490
1.490
1.284
1.350
69,686
-0.37(-21.51%)
Jun 03, 2019
1.290
1.720
1.210
1.720
106,649
+0.47(+37.60%)
May 31, 2019
1.300
1.320
1.210
1.250
41,100
-0.05(-3.85%)
May 30, 2019
1.350
1.380
1.300
1.300
4,398
-0.06(-4.37%)
May 29, 2019
1.400
1.400
1.355
1.359
15,920
-0.03(-2.20%)
May 28, 2019
1.390
1.410
1.390
1.390
11,482
+0.00(+0.00%)
May 24, 2019
1.360
1.410
1.360
1.390
7,700
+0.01(+0.72%)
May 23, 2019
1.390
1.440
1.370
1.380
5,099
-0.00(-0.28%)
May 22, 2019
1.420
1.430
1.370
1.384
13,349
-0.05(-3.22%)
May 21, 2019
1.460
1.483
1.430
1.430
15,162
-0.01(-0.69%)
May 20, 2019
1.430
1.455
1.410
1.440
21,912
+0.01(+0.70%)
May 17, 2019
1.460
1.477
1.410
1.430
37,500
-0.06(-4.03%)
May 16, 2019
1.390
1.500
1.390
1.490
65,997
+0.14(+10.37%)
May 15, 2019
1.580
1.640
1.350
1.350
129,041
-0.30(-18.18%)
May 14, 2019
1.810
1.870
1.650
1.650
64,956
-0.23(-12.23%)
May 13, 2019
2.060
2.060
1.210
1.880
94,953
-0.18(-8.74%)
May 10, 2019
2.200
2.222
2.060
2.060
49,400
-0.16(-7.21%)
May 09, 2019
2.380
2.380
2.120
2.220
58,610
-0.13(-5.53%)
May 08, 2019
2.420
2.420
2.239
2.350
72,432
-0.10(-4.08%)
May 07, 2019
2.540
2.540
2.350
2.450
34,525
-0.09(-3.54%)
May 06, 2019
2.380
2.580
2.240
2.540
155,906
+0.13(+5.39%)
May 03, 2019
2.350
2.648
2.330
2.410
242,900
+0.03(+1.26%)
May 02, 2019
2.240
2.500
2.212
2.380
77,462
+0.11(+4.85%)
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.