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
Capstone Therapeutics Corp
(OP:
CAPS
)
4.100
-0.525 (-11.35%)
Streaming Delayed Price
Updated: 1:17 PM EDT, May 28, 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, 2018
0.0500
0.0500
0.0470
0.0470
701
-0.00(-7.84%)
Apr 27, 2018
0.0470
0.0510
0.0470
0.0510
1,475
+0.00(+8.51%)
Apr 26, 2018
0.0470
0.0470
0.0470
0.0470
8,250
-0.01(-14.55%)
Apr 25, 2018
0.0470
0.0550
0.0470
0.0550
3,200
+0.01(+17.02%)
Apr 23, 2018
0.0470
0.0470
0.0470
0
+0.00(+0.00%)
Apr 18, 2018
0.0470
0.0470
0.0470
25
-0.00(-6.37%)
Apr 16, 2018
0.0502
0.0502
0.0502
25
+0.00(+6.81%)
Apr 13, 2018
0.0470
0.0470
0.0470
0.0470
20,000
+0.00(+0.00%)
Apr 12, 2018
0.0470
0.0470
0.0470
0.0470
2,250
+0.00(+2.17%)
Apr 09, 2018
0.0460
0.0460
0.0460
56
-0.01(-16.36%)
Apr 06, 2018
0.0500
0.0550
0.0500
0.0550
6,100
+0.00(+10.00%)
Apr 02, 2018
0.0500
0.0500
0.0500
59
+0.00(+0.00%)
Mar 27, 2018
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Mar 21, 2018
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Mar 20, 2018
0.0500
0.0500
0.0500
0.0500
30,000
+0.01(+11.11%)
Mar 19, 2018
0.0450
0.0500
0.0450
0.0450
36,731
+0.00(+0.00%)
Mar 14, 2018
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Mar 13, 2018
0.0450
0.0450
0.0450
0.0450
8,845
+0.00(+0.00%)
Mar 12, 2018
0.0450
0.0450
0.0450
0.0450
200
+0.00(+0.00%)
Mar 09, 2018
0.0450
0.0450
0.0450
0.0450
10,025
+0.00(+0.00%)
Mar 08, 2018
0.0450
0.0450
0.0450
0.0450
40,000
+0.00(+0.00%)
Mar 06, 2018
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
Mar 05, 2018
0.0500
0.0500
0.0440
0.0500
9,707
+0.01(+11.11%)
Mar 02, 2018
0.0446
0.0500
0.0446
0.0450
78,997
+0.00(+2.27%)
Mar 01, 2018
0.0440
0.0440
0.0440
0.0440
500
-0.00(-2.22%)
Feb 27, 2018
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Feb 26, 2018
0.0450
0.0450
0.0450
0.0450
400
+0.00(+0.00%)
Feb 23, 2018
0.0490
0.0490
0.0450
0.0450
11,120
+0.00(+0.00%)
Feb 22, 2018
0.0450
0.0450
0.0450
0.0450
200
+0.00(+0.00%)
Feb 16, 2018
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Feb 14, 2018
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Feb 13, 2018
0.0550
0.0550
0.0450
0.0450
12,197
+0.00(+0.00%)
Feb 12, 2018
0.0450
0.0450
0.0450
0.0450
1,080
+0.00(+0.00%)
Feb 08, 2018
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Feb 06, 2018
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Feb 02, 2018
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Feb 01, 2018
0.0490
0.0490
0.0450
0.0450
50,400
+0.00(+0.00%)
Jan 29, 2018
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Jan 26, 2018
0.0490
0.0490
0.0450
0.0450
10,000
+0.00(+0.00%)
Jan 23, 2018
0.0450
0.0450
0.0450
0
-0.01(-25.00%)
Jan 22, 2018
0.0600
0.0600
0.0566
0.0600
22,700
+0.01(+27.66%)
Jan 19, 2018
0.0470
0.0470
0.0470
0.0470
400
+0.00(+4.44%)
Jan 18, 2018
0.0450
0.0450
0.0450
0.0450
350
+0.00(+0.00%)
Jan 17, 2018
0.0450
0.0450
0.0450
0.0450
630
+0.00(+0.00%)
Jan 16, 2018
0.0450
0.0450
0.0450
0.0450
21,530
+0.00(+0.00%)
Jan 11, 2018
0.0450
0.0450
0.0450
0
-0.00(-5.26%)
Jan 10, 2018
0.0450
0.0475
0.0450
0.0475
1,400
+0.00(+5.56%)
Jan 09, 2018
0.0450
0.0450
0.0450
0.0450
760
+0.00(+0.00%)
Jan 08, 2018
0.0450
0.0450
0.0450
0.0450
100
+0.00(+0.00%)
Jan 05, 2018
0.0470
0.0500
0.0450
0.0450
10,265
-0.01(-10.00%)
Jan 04, 2018
0.0500
0.0500
0.0500
0.0500
420
+0.00(+0.00%)
Jan 02, 2018
0.0500
0.0500
0.0500
0
+0.01(+11.11%)
Dec 29, 2017
0.0450
0.0450
0.0450
0
-0.01(-14.29%)
Dec 28, 2017
0.0450
0.0525
0.0450
0.0525
6,782
+0.01(+16.67%)
Dec 27, 2017
0.0470
0.0470
0.0450
0.0450
25,359
+0.00(+7.14%)
Dec 26, 2017
0.0450
0.0450
0.0420
0.0420
172,250
-0.00(-6.67%)
Dec 22, 2017
0.0500
0.0500
0.0450
0.0450
100,400
+0.00(+0.00%)
Dec 21, 2017
0.0450
0.0450
0.0450
0.0450
3,300
-0.00(-0.22%)
Dec 20, 2017
0.0450
0.0550
0.0450
0.0451
2,805
-0.00(-9.80%)
Dec 19, 2017
0.0450
0.0500
0.0440
0.0500
143,055
+0.01(+11.11%)
Dec 18, 2017
0.0450
0.0450
0.0450
0.0450
11,792
-0.01(-10.00%)
Dec 15, 2017
0.0450
0.0500
0.0450
0.0500
971
+0.01(+11.11%)
Dec 14, 2017
0.0451
0.0476
0.0450
0.0450
19,762
-0.01(-10.09%)
Dec 13, 2017
0.0451
0.0500
0.0451
0.0500
2,301
+0.00(+0.10%)
Dec 12, 2017
0.0450
0.0550
0.0425
0.0500
206,490
+0.01(+11.11%)
Dec 11, 2017
0.0450
0.0450
0.0450
0.0450
6,553
+0.00(+0.00%)
Dec 08, 2017
0.0450
0.0450
0.0450
0.0450
81,650
-0.01(-14.29%)
Dec 07, 2017
0.0450
0.0525
0.0450
0.0525
27,000
+0.01(+16.67%)
Dec 06, 2017
0.0450
0.0450
0.0450
0.0450
1,500
+0.00(+0.00%)
Dec 05, 2017
0.0450
0.0450
0.0450
0.0450
6,045
-0.00(-0.22%)
Dec 04, 2017
0.0450
0.0451
0.0450
0.0451
10,000
+0.00(+0.22%)
Dec 01, 2017
0.0450
0.0450
0.0450
0.0450
700
+0.00(+0.00%)
Nov 30, 2017
0.0450
0.0450
0.0450
0.0450
5,000
-0.00(-2.17%)
Nov 29, 2017
0.0460
0.0460
0.0460
0.0460
200
+0.00(+0.00%)
Nov 28, 2017
0.0500
0.0500
0.0460
0.0460
21,294
+0.00(+0.00%)
Nov 27, 2017
0.0520
0.0540
0.0460
0.0460
115,500
-0.01(-21.37%)
Nov 24, 2017
0.0585
0.0585
0.0585
0.0585
1,300
-0.00(-2.50%)
Nov 22, 2017
0.0600
0.0600
0.0600
0.0600
37,120
+0.00(+0.00%)
Nov 21, 2017
0.0560
0.0600
0.0560
0.0600
9,060
+0.00(+7.14%)
Nov 20, 2017
0.0560
0.0560
0.0560
0.0560
575
+0.00(+0.00%)
Nov 17, 2017
0.0570
0.0570
0.0560
0.0560
25,000
-0.00(-1.75%)
Nov 16, 2017
0.0570
0.0600
0.0570
0.0570
69,609
-0.00(-5.32%)
Nov 15, 2017
0.0602
0.0602
0.0602
0.0602
2,300
+0.00(+5.61%)
Nov 14, 2017
0.0570
0.0570
0.0570
0.0570
20,036
+0.00(+0.00%)
Nov 08, 2017
0.0570
0.0570
0.0570
0
+0.00(+0.00%)
Nov 07, 2017
0.0570
0.0570
0.0570
0.0570
860
+0.00(+0.00%)
Nov 06, 2017
0.0570
0.0570
0.0570
0.0570
200
-0.00(-5.00%)
Oct 30, 2017
0.0600
0.0600
0.0600
0
+0.00(+3.45%)
Oct 26, 2017
0.0580
0.0580
0.0580
50
+0.00(+3.57%)
Oct 25, 2017
0.0560
0.0560
0.0560
0.0560
20,010
+0.00(+0.00%)
Oct 24, 2017
0.0560
0.0560
0.0560
0.0560
4,731
-0.01(-20.00%)
Oct 23, 2017
0.0585
0.0700
0.0560
0.0700
52,295
+0.02(+27.27%)
Oct 20, 2017
0.0550
0.0550
0.0550
0.0550
10,000
+0.00(+0.00%)
Oct 19, 2017
0.0550
0.0550
0.0550
0.0550
9,022
+0.00(+0.00%)
Oct 16, 2017
0.0550
0.0550
0.0550
70
+0.00(+0.00%)
Oct 11, 2017
0.0550
0.0550
0.0550
0
-0.00(-7.09%)
Oct 10, 2017
0.0600
0.0600
0.0550
0.0592
160,500
-0.00(-4.98%)
Oct 09, 2017
0.0600
0.0623
0.0600
0.0623
1,200
+0.00(+3.83%)
Oct 06, 2017
0.0600
0.0650
0.0500
0.0600
311,146
-0.01(-7.69%)
Oct 05, 2017
0.0600
0.0650
0.0600
0.0650
110,000
+0.01(+8.33%)
Oct 04, 2017
0.0600
0.0600
0.0600
0.0600
300
+0.00(+0.00%)
Oct 03, 2017
0.0600
0.0600
0.0600
0.0600
100
+0.00(+0.00%)
Oct 02, 2017
0.0675
0.0675
0.0600
0.0600
11,500
+0.00(+0.00%)
Sep 29, 2017
0.0600
0.0600
0.0600
0.0600
500
+0.00(+0.00%)
Sep 27, 2017
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Sep 26, 2017
0.0620
0.0660
0.0600
0.0600
21,429
+0.00(+0.00%)
Sep 25, 2017
0.0600
0.0600
0.0600
0.0600
1,787
+0.00(+0.00%)
Sep 22, 2017
0.0600
0.0600
0.0600
0.0600
4,000
+0.00(+0.00%)
Sep 21, 2017
0.0700
0.0700
0.0600
0.0600
32,500
-0.00(-4.76%)
Sep 19, 2017
0.0630
0.0630
0.0630
30
-0.01(-16.00%)
Sep 15, 2017
0.0750
0.0750
0.0750
0
+0.01(+25.00%)
Sep 14, 2017
0.0600
0.0600
0.0600
0.0600
1,000
+0.00(+0.00%)
Sep 12, 2017
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Sep 08, 2017
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Sep 06, 2017
0.0600
0.0600
0.0600
0
-0.01(-11.76%)
Sep 01, 2017
0.0680
0.0680
0.0680
0
+0.01(+13.33%)
Aug 31, 2017
0.0770
0.0775
0.0600
0.0600
102,400
-0.02(-22.58%)
Aug 29, 2017
0.0775
0.0775
0.0775
0
-0.01(-8.82%)
Aug 28, 2017
0.0775
0.0850
0.0775
0.0850
15,700
+0.01(+9.68%)
Aug 23, 2017
0.0775
0.0775
0.0775
0
+0.00(+3.33%)
Aug 22, 2017
0.0750
0.0750
0.0750
0.0750
5,089
+0.00(+0.00%)
Aug 21, 2017
0.0750
0.0750
0.0750
0.0750
13,000
+0.00(+0.00%)
Aug 18, 2017
0.0750
0.0750
0.0750
0.0750
400
-0.00(-3.85%)
Aug 17, 2017
0.0710
0.0796
0.0710
0.0780
25,670
+0.01(+8.33%)
Aug 16, 2017
0.0720
0.0720
0.0720
0.0720
7,614
+0.00(+0.00%)
Aug 14, 2017
0.0720
0.0720
0.0720
0
+0.00(+0.00%)
Aug 11, 2017
0.0720
0.0720
0.0720
0.0720
168
+0.00(+0.00%)
Aug 10, 2017
0.0771
0.0771
0.0720
0.0720
1,400
+0.00(+0.00%)
Aug 09, 2017
0.0720
0.0720
0.0720
0.0720
832
-0.01(-10.00%)
Aug 07, 2017
0.0800
0.0800
0.0800
1
+0.01(+11.11%)
Aug 03, 2017
0.0720
0.0720
0.0720
66
+0.00(+0.00%)
Aug 02, 2017
0.0720
0.0784
0.0720
0.0720
8,100
-0.01(-10.00%)
Aug 01, 2017
0.0700
0.0800
0.0700
0.0800
21,000
+0.01(+14.29%)
Jul 31, 2017
0.0700
0.0700
0.0700
0.0700
722
+0.00(+0.00%)
Jul 28, 2017
0.0700
0.0700
0.0700
0.0700
3,000
+0.00(+0.00%)
Jul 26, 2017
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Jul 25, 2017
0.0660
0.0795
0.0660
0.0700
120,592
-0.00(-6.67%)
Jul 24, 2017
0.0700
0.0750
0.0684
0.0750
52,500
+0.01(+13.64%)
Jul 20, 2017
0.0660
0.0660
0.0660
0
+0.00(+1.54%)
Jul 18, 2017
0.0650
0.0650
0.0650
0
-0.01(-7.14%)
Jul 17, 2017
0.0550
0.0750
0.0550
0.0700
193,770
+0.02(+48.94%)
Jul 14, 2017
0.0480
0.0480
0.0470
0.0470
77,000
-0.00(-6.00%)
Jul 13, 2017
0.0500
0.0500
0.0480
0.0500
10,305
-0.00(-5.66%)
Jul 10, 2017
0.0530
0.0530
0.0530
0
+0.01(+12.77%)
Jul 03, 2017
0.0470
0.0470
0.0470
0.0470
0
+0.00(+0.00%)
Jun 30, 2017
0.0470
0.0470
0.0470
0
+0.00(+0.00%)
Jun 27, 2017
0.0470
0.0470
0.0470
0
-0.02(-29.85%)
Jun 26, 2017
0.0625
0.0670
0.0625
0.0670
7,350
+0.02(+29.84%)
Jun 22, 2017
0.0516
0.0516
0.0516
0
+0.00(+9.79%)
Jun 19, 2017
0.0470
0.0470
0.0470
12
+0.00(+0.00%)
Jun 16, 2017
0.0470
0.0470
0.0470
0.0470
3,500
+0.00(+0.00%)
Jun 14, 2017
0.0470
0.0470
0.0470
0
+0.00(+0.00%)
Jun 13, 2017
0.0470
0.0470
0.0470
0.0470
572
+0.00(+0.00%)
Jun 08, 2017
0.0470
0.0470
0.0470
0
+0.00(+0.00%)
Jun 07, 2017
0.0470
0.0470
0.0470
0.0470
649
-0.01(-19.66%)
Jun 06, 2017
0.0562
0.0585
0.0562
0.0585
800
+0.01(+24.47%)
Jun 05, 2017
0.0470
0.0470
0.0470
0.0470
200
+0.00(+0.00%)
Jun 02, 2017
0.0470
0.0470
0.0470
0.0470
500
-0.00(-6.00%)
Jun 01, 2017
0.0540
0.0540
0.0500
0.0500
73,356
-0.00(-7.41%)
May 31, 2017
0.0540
0.0540
0.0540
0.0540
8,150
+0.00(+0.00%)
May 25, 2017
0.0540
0.0540
0.0540
23
+0.00(+0.00%)
May 24, 2017
0.0550
0.0550
0.0540
0.0540
34,200
-0.00(-3.57%)
May 22, 2017
0.0560
0.0560
0.0560
0
-0.01(-20.00%)
May 17, 2017
0.0700
0.0700
0.0700
0
+0.02(+27.27%)
May 16, 2017
0.0550
0.0550
0.0550
0.0550
400
+0.00(+0.00%)
May 15, 2017
0.0570
0.0570
0.0550
0.0550
40,000
-0.00(-8.33%)
May 12, 2017
0.0620
0.0620
0.0600
0.0600
30,200
-0.01(-14.29%)
May 08, 2017
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
May 04, 2017
0.0700
0.0700
0.0700
0
+0.00(+7.36%)
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.