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
Oragenics Inc
(NY:
OGEN
)
1.710
-0.040 (-2.29%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 12, 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 (%)
Apr 30, 2024
1.050
1.060
1.020
1.035
8,220
+0.02(+2.48%)
Apr 29, 2024
1.070
1.070
1.000
1.010
35,429
-0.02(-1.94%)
Apr 26, 2024
1.070
1.080
1.010
1.030
43,816
-0.03(-2.83%)
Apr 25, 2024
1.100
1.150
1.049
1.060
61,782
-0.03(-2.75%)
Apr 24, 2024
1.110
1.110
1.050
1.090
9,183
+0.00(+0.00%)
Apr 23, 2024
1.070
1.090
1.030
1.090
18,832
+0.03(+2.83%)
Apr 22, 2024
1.100
1.130
1.040
1.060
15,021
-0.07(-6.19%)
Apr 19, 2024
1.160
1.220
1.130
1.130
15,554
+0.00(+0.00%)
Apr 18, 2024
1.130
1.160
1.110
1.130
23,451
+0.05(+4.63%)
Apr 17, 2024
1.020
1.135
1.015
1.080
71,802
+0.00(+0.00%)
Apr 16, 2024
1.200
1.240
1.050
1.080
124,079
-0.14(-11.48%)
Apr 15, 2024
1.190
1.300
1.150
1.220
41,814
-0.01(-0.81%)
Apr 12, 2024
1.270
1.270
1.170
1.230
19,913
+0.00(+0.00%)
Apr 11, 2024
1.240
1.290
1.176
1.230
47,862
+0.03(+2.50%)
Apr 10, 2024
1.340
1.420
1.170
1.200
168,670
-0.07(-5.51%)
Apr 09, 2024
1.330
1.330
1.270
1.270
46,390
-0.06(-4.51%)
Apr 08, 2024
1.180
1.330
1.170
1.330
81,086
+0.17(+14.66%)
Apr 05, 2024
1.200
1.270
1.160
1.160
101,461
-0.02(-1.69%)
Apr 04, 2024
1.310
1.375
1.160
1.180
107,129
-0.14(-10.61%)
Apr 03, 2024
1.490
1.490
1.300
1.320
119,696
-0.15(-10.20%)
Apr 02, 2024
1.410
1.480
1.400
1.470
52,531
+0.04(+2.80%)
Apr 01, 2024
1.430
1.490
1.400
1.430
31,219
-0.01(-0.69%)
Mar 28, 2024
1.410
1.470
1.400
1.440
25,707
+0.04(+2.86%)
Mar 27, 2024
1.450
1.450
1.410
1.400
36,316
-0.01(-0.71%)
Mar 26, 2024
1.450
1.450
1.390
1.410
61,073
-0.01(-0.70%)
Mar 25, 2024
1.480
1.490
1.410
1.420
30,940
-0.05(-3.40%)
Mar 22, 2024
1.440
1.480
1.420
1.470
41,936
+0.00(+0.00%)
Mar 21, 2024
1.370
1.480
1.370
1.470
40,809
+0.08(+5.76%)
Mar 20, 2024
1.410
1.410
1.360
1.390
23,384
-0.03(-2.11%)
Mar 19, 2024
1.450
1.450
1.405
1.420
30,758
+0.01(+0.71%)
Mar 18, 2024
1.430
1.450
1.260
1.410
217,494
+0.01(+0.71%)
Mar 15, 2024
1.490
1.490
1.400
1.400
34,691
-0.04(-2.78%)
Mar 14, 2024
1.450
1.453
1.400
1.440
21,303
+0.00(+0.00%)
Mar 13, 2024
1.450
1.477
1.400
1.440
33,436
+0.01(+0.70%)
Mar 12, 2024
1.490
1.490
1.410
1.430
46,063
+0.00(+0.00%)
Mar 11, 2024
1.460
1.505
1.430
1.430
73,396
-0.03(-2.05%)
Mar 08, 2024
1.430
1.499
1.430
1.460
59,122
-0.02(-1.36%)
Mar 07, 2024
1.460
1.500
1.435
1.480
89,232
+0.02(+1.38%)
Mar 06, 2024
1.470
1.500
1.401
1.460
68,134
+0.02(+1.39%)
Mar 05, 2024
1.460
1.500
1.390
1.440
204,345
-0.02(-1.37%)
Mar 04, 2024
1.450
1.470
1.400
1.460
93,926
+0.03(+2.10%)
Mar 01, 2024
1.470
1.470
1.390
1.430
187,901
+0.00(+0.00%)
Feb 29, 2024
1.440
1.470
1.400
1.430
340,901
+0.01(+0.70%)
Feb 28, 2024
1.370
1.450
1.340
1.420
1,595,472
-1.03(-42.04%)
Feb 27, 2024
3.380
3.390
2.420
2.450
142,527
-0.71(-22.47%)
Feb 26, 2024
3.280
3.373
3.083
3.160
20,333
-0.12(-3.66%)
Feb 23, 2024
3.450
3.466
3.280
3.280
8,511
-0.01(-0.30%)
Feb 22, 2024
3.480
3.500
3.290
3.290
8,230
-0.06(-1.94%)
Feb 21, 2024
3.580
3.840
3.275
3.355
28,549
-0.33(-9.08%)
Feb 20, 2024
3.520
3.890
3.330
3.690
37,238
+0.07(+1.93%)
Feb 16, 2024
3.690
3.690
3.560
3.620
16,983
+0.02(+0.56%)
Feb 15, 2024
3.610
3.758
3.519
3.600
22,859
+0.13(+3.74%)
Feb 14, 2024
3.260
3.670
3.260
3.470
28,026
+0.15(+4.52%)
Feb 13, 2024
3.760
3.830
3.136
3.320
43,878
-0.43(-11.47%)
Feb 12, 2024
4.000
4.000
3.680
3.750
37,321
-0.22(-5.54%)
Feb 09, 2024
3.940
3.990
3.700
3.970
36,488
+0.09(+2.32%)
Feb 08, 2024
3.050
3.960
2.900
3.880
102,683
+0.84(+27.63%)
Feb 07, 2024
2.400
3.300
2.125
3.040
299,716
+0.59(+24.08%)
Feb 06, 2024
2.260
2.450
2.206
2.450
39,376
+0.21(+9.13%)
Feb 05, 2024
2.270
2.480
2.100
2.245
94,630
-0.14(-6.06%)
Feb 02, 2024
2.420
2.570
2.287
2.390
54,282
+0.10(+4.36%)
Feb 01, 2024
2.230
2.594
2.120
2.290
404,084
-0.01(-0.43%)
Jan 31, 2024
2.570
3.250
2.250
2.300
172,894
-1.17(-33.62%)
Jan 30, 2024
4.699
4.700
3.450
3.465
62,646
-1.19(-25.48%)
Jan 29, 2024
4.750
4.750
4.650
4.650
12,759
-0.15(-3.12%)
Jan 26, 2024
4.720
4.920
4.720
4.800
4,414
+0.05(+1.05%)
Jan 25, 2024
4.950
4.950
4.750
4.750
6,901
-0.15(-3.00%)
Jan 24, 2024
5.140
5.140
4.760
4.897
11,644
-0.25(-4.91%)
Jan 23, 2024
4.850
5.269
4.790
5.150
6,038
+0.21(+4.25%)
Jan 22, 2024
4.790
5.020
4.736
4.940
6,050
+0.14(+2.92%)
Jan 19, 2024
5.000
5.100
4.730
4.800
12,842
-0.25(-4.95%)
Jan 18, 2024
5.630
5.630
5.029
5.050
18,842
-0.68(-11.87%)
Jan 17, 2024
5.650
6.220
5.500
5.730
17,808
-0.12(-2.05%)
Jan 16, 2024
5.810
6.120
5.540
5.850
13,999
-0.21(-3.47%)
Jan 12, 2024
5.960
6.256
5.960
6.060
6,048
+0.18(+3.15%)
Jan 11, 2024
5.730
5.949
5.660
5.875
4,378
+0.12(+2.17%)
Jan 10, 2024
6.080
6.422
5.750
5.750
11,225
-0.32(-5.27%)
Jan 09, 2024
5.620
6.240
5.620
6.070
4,660
+0.28(+4.84%)
Jan 08, 2024
6.140
6.140
5.790
5.790
9,085
-0.35(-5.67%)
Jan 05, 2024
5.870
6.200
5.690
6.138
12,023
+0.08(+1.36%)
Jan 04, 2024
6.680
6.690
5.560
6.056
23,193
-0.78(-11.47%)
Jan 03, 2024
7.390
7.740
6.780
6.840
68,486
+0.06(+0.88%)
Jan 02, 2024
6.000
6.800
5.706
6.780
40,266
+1.15(+20.51%)
Dec 29, 2023
5.290
6.000
5.210
5.626
26,385
+0.26(+4.77%)
Dec 28, 2023
5.600
5.600
5.340
5.370
4,854
-0.13(-2.36%)
Dec 27, 2023
5.253
5.592
5.253
5.500
5,670
+0.12(+2.23%)
Dec 26, 2023
5.450
5.500
5.350
5.380
6,267
+0.10(+1.89%)
Dec 22, 2023
5.080
5.780
5.080
5.280
13,326
-0.11(-2.04%)
Dec 21, 2023
5.240
5.390
5.100
5.390
4,254
+0.30(+5.89%)
Dec 20, 2023
5.180
5.250
4.870
5.090
11,264
-0.06(-1.24%)
Dec 19, 2023
5.320
5.430
5.040
5.154
10,178
-0.19(-3.48%)
Dec 18, 2023
5.200
5.619
5.200
5.340
9,557
+0.08(+1.52%)
Dec 15, 2023
5.320
5.730
5.260
5.260
11,049
-0.17(-3.13%)
Dec 14, 2023
5.110
5.465
5.074
5.430
8,538
+0.46(+9.26%)
Dec 13, 2023
5.000
5.150
4.850
4.970
11,496
-0.07(-1.39%)
Dec 12, 2023
4.940
5.800
4.900
5.040
51,143
+0.13(+2.65%)
Dec 11, 2023
4.610
4.910
4.610
4.910
8,605
+0.00(+0.00%)
Dec 08, 2023
4.450
4.990
4.450
4.910
31,473
+0.40(+8.87%)
Dec 07, 2023
3.640
4.615
3.640
4.510
41,517
+0.77(+20.59%)
Dec 06, 2023
3.390
3.740
3.390
3.740
13,683
+0.38(+11.31%)
Dec 05, 2023
3.530
3.720
3.300
3.360
13,399
-0.29(-7.94%)
Dec 04, 2023
3.410
3.660
3.410
3.650
3,476
+0.19(+5.49%)
Dec 01, 2023
3.580
3.800
3.460
3.460
7,991
-0.12(-3.35%)
Nov 30, 2023
3.780
3.800
3.440
3.580
8,459
-0.12(-3.24%)
Nov 29, 2023
3.600
3.700
3.590
3.700
7,947
+0.10(+2.84%)
Nov 28, 2023
3.500
3.598
3.500
3.598
2,382
+0.09(+2.50%)
Nov 27, 2023
3.510
3.600
3.500
3.510
2,954
-0.09(-2.50%)
Nov 24, 2023
3.480
3.700
3.480
3.600
2,819
+0.12(+3.45%)
Nov 22, 2023
3.480
3.555
3.480
3.480
2,474
-0.02(-0.57%)
Nov 21, 2023
3.550
3.550
3.488
3.500
2,537
-0.04(-1.09%)
Nov 20, 2023
3.615
3.647
3.470
3.539
5,330
-0.07(-1.84%)
Nov 17, 2023
3.590
3.760
3.590
3.605
949
-0.08(-2.04%)
Nov 16, 2023
3.690
3.730
3.455
3.680
5,332
+0.06(+1.66%)
Nov 15, 2023
3.610
3.680
3.530
3.620
1,361
+0.03(+0.84%)
Nov 14, 2023
3.520
3.590
3.510
3.590
3,255
-0.05(-1.37%)
Nov 13, 2023
3.610
3.680
3.450
3.640
2,854
+0.04(+1.11%)
Nov 10, 2023
3.760
3.760
3.450
3.600
2,519
-0.15(-4.00%)
Nov 09, 2023
3.790
3.790
3.650
3.750
2,172
-0.04(-1.06%)
Nov 08, 2023
3.800
3.800
3.710
3.790
4,821
-0.01(-0.26%)
Nov 07, 2023
3.780
3.850
3.767
3.800
3,912
+0.05(+1.33%)
Nov 06, 2023
3.850
3.920
3.620
3.750
9,133
-0.04(-1.06%)
Nov 03, 2023
3.880
3.900
3.790
3.790
7,535
-0.09(-2.32%)
Nov 02, 2023
3.870
3.899
3.764
3.880
7,499
+0.02(+0.52%)
Nov 01, 2023
3.770
3.939
3.715
3.860
11,719
+0.22(+6.04%)
Oct 31, 2023
3.380
3.640
3.380
3.640
3,149
+0.27(+8.01%)
Oct 30, 2023
3.350
3.370
3.150
3.370
8,099
+0.00(+0.00%)
Oct 27, 2023
3.450
3.450
3.200
3.370
8,182
-0.10(-2.88%)
Oct 26, 2023
3.400
3.500
3.360
3.470
11,089
+0.07(+2.06%)
Oct 25, 2023
3.200
3.400
3.200
3.400
6,167
+0.20(+6.25%)
Oct 24, 2023
3.140
3.216
3.140
3.200
7,347
-0.05(-1.54%)
Oct 23, 2023
3.270
3.400
3.155
3.250
3,382
-0.29(-8.19%)
Oct 20, 2023
3.350
3.540
3.203
3.540
2,053
+0.15(+4.42%)
Oct 19, 2023
3.350
3.390
3.190
3.390
7,819
-0.01(-0.29%)
Oct 18, 2023
3.160
3.580
3.160
3.400
12,571
-0.02(-0.58%)
Oct 17, 2023
3.430
3.550
3.410
3.420
8,785
-0.01(-0.29%)
Oct 16, 2023
3.440
3.515
3.260
3.430
9,078
-0.01(-0.44%)
Oct 13, 2023
3.630
3.630
3.360
3.445
3,885
-0.02(-0.58%)
Oct 12, 2023
3.480
3.650
3.450
3.465
9,238
+0.00(+0.14%)
Oct 11, 2023
3.320
3.585
3.320
3.460
28,116
+0.08(+2.37%)
Oct 10, 2023
3.160
3.385
3.160
3.380
10,611
+0.11(+3.36%)
Oct 09, 2023
3.410
3.410
3.200
3.270
12,115
-0.19(-5.49%)
Oct 06, 2023
3.560
3.694
3.340
3.460
27,932
-0.19(-5.21%)
Oct 05, 2023
3.450
4.000
3.370
3.650
139,246
+0.42(+13.00%)
Oct 04, 2023
2.870
3.330
2.801
3.230
35,715
+0.29(+9.86%)
Oct 03, 2023
2.960
3.150
2.850
2.940
26,963
-0.12(-3.92%)
Oct 02, 2023
3.210
3.330
2.870
3.060
103,026
+0.09(+3.03%)
Sep 29, 2023
3.140
3.140
2.836
2.970
340,007
+0.03(+1.02%)
Sep 28, 2023
2.780
3.227
2.780
2.940
8,447
+0.05(+1.85%)
Sep 27, 2023
2.800
2.887
2.800
2.887
1,446
+0.05(+1.64%)
Sep 26, 2023
2.940
2.940
2.800
2.840
5,117
+0.04(+1.43%)
Sep 25, 2023
3.180
2.800
2.800
2.800
4,353
-0.11(-3.78%)
Sep 22, 2023
3.005
3.005
2.845
2.910
2,467
-0.11(-3.64%)
Sep 21, 2023
3.020
3.020
3.020
3.020
875
+0.02(+0.67%)
Sep 20, 2023
3.000
3.100
2.940
3.000
7,019
+0.00(+0.00%)
Sep 19, 2023
2.780
3.170
2.780
3.000
3,058
-0.06(-1.96%)
Sep 18, 2023
3.180
3.260
3.060
3.060
2,177
-0.22(-6.71%)
Sep 15, 2023
3.150
3.280
2.820
3.280
19,976
+0.27(+8.97%)
Sep 14, 2023
3.000
3.180
3.000
3.010
4,665
+0.00(+0.00%)
Sep 13, 2023
3.240
3.240
3.010
3.010
4,079
-0.18(-5.64%)
Sep 12, 2023
3.090
3.300
3.000
3.190
4,813
-0.01(-0.31%)
Sep 11, 2023
3.210
3.360
3.200
3.200
4,087
-0.17(-5.04%)
Sep 08, 2023
3.200
3.410
3.090
3.370
2,893
+0.12(+3.69%)
Sep 07, 2023
3.420
3.420
3.090
3.250
2,215
-0.01(-0.31%)
Sep 06, 2023
3.250
3.400
3.010
3.260
3,757
+0.13(+4.15%)
Sep 05, 2023
3.480
3.480
3.000
3.130
13,744
-0.34(-9.80%)
Sep 01, 2023
3.630
3.635
3.310
3.470
10,222
-0.13(-3.61%)
Aug 31, 2023
2.800
3.600
2.803
3.600
20,955
+0.62(+20.60%)
Aug 30, 2023
2.900
3.050
2.895
2.985
11,676
+0.08(+2.93%)
Aug 29, 2023
2.840
3.000
2.830
2.900
9,302
+0.10(+3.57%)
Aug 28, 2023
2.870
2.890
2.800
2.800
4,950
-0.01(-0.36%)
Aug 25, 2023
2.870
2.915
2.650
2.810
11,353
-0.20(-6.64%)
Aug 24, 2023
2.830
3.035
2.830
3.010
5,522
+0.00(+0.00%)
Aug 23, 2023
3.110
3.110
3.010
3.010
3,170
-0.03(-0.99%)
Aug 22, 2023
3.160
3.170
2.940
3.040
9,636
+0.02(+0.66%)
Aug 21, 2023
2.880
3.215
2.880
3.020
10,682
+0.09(+3.07%)
Aug 18, 2023
3.010
3.120
2.930
2.930
9,650
-0.12(-3.93%)
Aug 17, 2023
3.030
3.160
3.030
3.050
5,154
-0.07(-2.09%)
Aug 16, 2023
3.030
3.115
3.030
3.115
4,054
+0.08(+2.47%)
Aug 15, 2023
3.060
3.180
3.030
3.040
3,072
-0.17(-5.30%)
Aug 14, 2023
3.190
3.210
3.000
3.210
4,174
+0.02(+0.63%)
Aug 11, 2023
3.200
3.340
3.040
3.190
9,958
-0.09(-2.74%)
Aug 10, 2023
3.210
3.395
3.210
3.280
2,327
-0.02(-0.58%)
Aug 09, 2023
3.360
3.480
3.050
3.299
20,589
-0.07(-2.11%)
Aug 08, 2023
3.390
3.690
3.361
3.370
16,402
-0.13(-3.71%)
Aug 07, 2023
3.600
3.780
3.400
3.500
46,633
-0.05(-1.41%)
Aug 04, 2023
3.830
3.830
3.550
3.550
5,697
-0.26(-6.82%)
Aug 03, 2023
3.560
3.810
3.560
3.810
6,838
+0.17(+4.67%)
Aug 02, 2023
3.610
3.940
3.610
3.640
8,787
-0.14(-3.70%)
Aug 01, 2023
3.760
3.900
3.710
3.780
15,318
-0.12(-3.08%)
Jul 31, 2023
3.850
3.950
3.815
3.900
20,575
+0.06(+1.52%)
Jul 28, 2023
3.930
4.070
3.700
3.842
7,583
-0.11(-2.74%)
Jul 27, 2023
4.010
4.160
3.890
3.950
11,405
-0.05(-1.22%)
Jul 26, 2023
4.220
4.233
3.910
3.998
6,885
-0.15(-3.65%)
Jul 25, 2023
4.480
4.480
4.150
4.150
23,678
-0.03(-0.72%)
Jul 24, 2023
4.050
4.370
4.050
4.180
43,949
+0.07(+1.70%)
Jul 21, 2023
3.860
4.200
3.860
4.110
23,373
+0.15(+3.79%)
Jul 20, 2023
3.960
3.980
3.851
3.960
13,688
+0.06(+1.54%)
Jul 19, 2023
3.680
4.000
3.648
3.900
30,148
+0.26(+7.14%)
Jul 18, 2023
3.599
3.644
3.480
3.640
11,952
-0.03(-0.82%)
Jul 17, 2023
3.530
3.790
3.520
3.670
12,232
-0.02(-0.68%)
Jul 14, 2023
3.740
3.740
3.540
3.695
12,347
+0.05(+1.51%)
Jul 13, 2023
3.470
3.700
3.470
3.640
19,313
+0.08(+2.25%)
Jul 12, 2023
3.510
3.730
3.451
3.560
19,542
+0.12(+3.49%)
Jul 11, 2023
3.450
3.500
3.380
3.440
7,592
+0.04(+1.17%)
Jul 10, 2023
3.350
3.500
3.302
3.400
25,240
+0.13(+3.98%)
Jul 07, 2023
3.270
3.288
3.270
3.270
1,977
-0.04(-1.21%)
Jul 06, 2023
3.210
3.335
3.210
3.310
3,802
+0.05(+1.44%)
Jul 05, 2023
3.460
3.460
3.230
3.263
3,723
-0.04(-1.12%)
Jul 03, 2023
3.340
3.470
3.300
3.300
5,428
-0.01(-0.24%)
Jun 30, 2023
3.333
3.490
3.230
3.308
6,341
-0.06(-1.84%)
Jun 29, 2023
3.390
3.390
3.333
3.370
4,127
-0.02(-0.59%)
Jun 28, 2023
3.350
3.490
3.350
3.390
4,173
+0.06(+1.80%)
Jun 27, 2023
3.300
3.350
3.280
3.330
3,368
-0.04(-1.19%)
Jun 26, 2023
3.460
3.462
3.300
3.370
8,489
-0.02(-0.74%)
Jun 23, 2023
3.010
3.395
3.010
3.395
5,907
+0.30(+9.81%)
Jun 22, 2023
2.940
3.110
2.936
3.092
3,562
+0.00(+0.05%)
Jun 21, 2023
3.120
3.120
3.000
3.090
5,032
-0.01(-0.32%)
Jun 20, 2023
3.000
3.118
2.953
3.100
7,782
+0.16(+5.44%)
Jun 16, 2023
3.030
3.099
2.940
2.940
9,724
-0.06(-2.00%)
Jun 15, 2023
2.800
3.040
2.800
3.000
5,751
+0.06(+2.04%)
Jun 14, 2023
2.990
3.060
2.940
2.940
4,908
-0.11(-3.60%)
Jun 13, 2023
3.040
3.050
3.000
3.050
2,669
+0.05(+1.66%)
Jun 12, 2023
3.010
3.042
2.960
3.000
4,065
-0.07(-2.28%)
Jun 09, 2023
3.000
3.140
2.940
3.070
3,815
+0.05(+1.65%)
Jun 08, 2023
3.070
3.070
3.010
3.020
2,118
-0.02(-0.65%)
Jun 07, 2023
3.000
3.110
2.970
3.040
6,356
+0.04(+1.33%)
Jun 06, 2023
2.980
3.000
2.810
3.000
10,676
-0.04(-1.31%)
Jun 05, 2023
3.020
3.210
2.912
3.040
16,220
-0.02(-0.49%)
Jun 02, 2023
2.870
3.090
2.870
3.055
4,532
+0.17(+5.89%)
Jun 01, 2023
2.971
2.980
2.780
2.885
2,646
-0.10(-3.19%)
May 31, 2023
2.890
3.000
2.820
2.980
2,620
+0.00(+0.00%)
May 30, 2023
3.000
3.000
2.850
2.980
6,372
-0.06(-1.97%)
May 26, 2023
2.920
3.050
2.880
3.040
3,766
+0.03(+1.00%)
May 25, 2023
3.100
3.100
2.910
3.010
3,706
-0.02(-0.66%)
May 24, 2023
3.070
3.110
3.010
3.030
5,769
-0.12(-3.71%)
May 23, 2023
3.040
3.170
3.029
3.147
9,462
+0.02(+0.53%)
May 22, 2023
3.070
3.167
2.882
3.130
8,012
+0.14(+4.68%)
May 19, 2023
3.050
3.130
2.890
2.990
8,838
+0.00(+0.00%)
May 18, 2023
2.940
3.050
2.870
2.990
7,091
+0.04(+1.36%)
May 17, 2023
2.940
2.950
2.880
2.950
4,416
+0.07(+2.43%)
May 16, 2023
2.960
3.020
2.830
2.880
18,135
-0.18(-5.88%)
May 15, 2023
3.220
3.220
3.002
3.060
9,535
-0.01(-0.33%)
May 12, 2023
3.310
3.340
3.010
3.070
12,406
-0.13(-4.15%)
May 11, 2023
3.170
3.330
3.150
3.203
17,765
+0.18(+5.79%)
May 10, 2023
3.600
3.990
3.027
3.027
55,148
-0.57(-15.90%)
May 09, 2023
2.800
3.600
2.800
3.600
54,712
+0.80(+28.57%)
May 08, 2023
2.740
2.900
2.720
2.800
7,151
+0.16(+6.00%)
May 05, 2023
2.640
2.740
2.620
2.641
6,548
-0.01(-0.32%)
May 04, 2023
2.730
2.740
2.650
2.650
7,663
+0.02(+0.76%)
May 03, 2023
2.800
2.800
2.600
2.630
13,287
-0.17(-6.07%)
May 02, 2023
2.900
2.900
2.800
2.800
7,043
-0.10(-3.45%)
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.