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
Compugen Ltd
(NQ:
CGEN
)
2.170
-0.020 (-0.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 28, 2023
0.5900
0.6100
0.5700
0.5900
203,068
+0.00(+0.43%)
Apr 27, 2023
0.5900
0.6069
0.5800
0.5875
132,511
-0.00(-0.42%)
Apr 26, 2023
0.6000
0.6100
0.5700
0.5900
295,326
-0.01(-1.67%)
Apr 25, 2023
0.6100
0.6103
0.5811
0.6000
100,438
-0.01(-1.64%)
Apr 24, 2023
0.6200
0.6200
0.5920
0.6100
119,585
-0.01(-1.61%)
Apr 21, 2023
0.6200
0.6400
0.6050
0.6200
146,142
+0.00(+0.00%)
Apr 20, 2023
0.6400
0.6400
0.6161
0.6200
147,249
-0.02(-3.08%)
Apr 19, 2023
0.6400
0.6471
0.6100
0.6397
90,372
-0.00(-0.05%)
Apr 18, 2023
0.6500
0.6567
0.6300
0.6400
133,691
+0.00(+0.00%)
Apr 17, 2023
0.6368
0.6786
0.6142
0.6400
153,503
+0.01(+0.87%)
Apr 14, 2023
0.6300
0.6500
0.6111
0.6345
138,308
+0.01(+1.68%)
Apr 13, 2023
0.6080
0.6282
0.5907
0.6240
180,100
+0.03(+5.85%)
Apr 12, 2023
0.6300
0.6500
0.5602
0.5895
428,746
-0.03(-5.00%)
Apr 11, 2023
0.6500
0.6700
0.6011
0.6205
293,992
-0.01(-1.48%)
Apr 10, 2023
0.6600
0.6629
0.6026
0.6298
257,455
-0.03(-3.89%)
Apr 06, 2023
0.6600
0.6630
0.6370
0.6553
133,952
-0.00(-0.41%)
Apr 05, 2023
0.6435
0.7010
0.6300
0.6580
106,399
+0.03(+4.49%)
Apr 04, 2023
0.6700
0.6797
0.6012
0.6297
477,862
-0.04(-6.01%)
Apr 03, 2023
0.7000
0.7100
0.6100
0.6700
323,670
-0.03(-4.56%)
Mar 31, 2023
0.7100
0.7364
0.7000
0.7020
80,683
-0.02(-2.47%)
Mar 30, 2023
0.7000
0.7398
0.7000
0.7198
161,172
+0.01(+1.15%)
Mar 29, 2023
0.7200
0.7399
0.7010
0.7116
186,113
-0.01(-1.34%)
Mar 28, 2023
0.7100
0.7400
0.7046
0.7213
97,425
-0.00(-0.48%)
Mar 27, 2023
0.7400
0.7400
0.7112
0.7248
186,254
+0.02(+3.54%)
Mar 24, 2023
0.7400
0.7659
0.7000
0.7000
387,028
-0.01(-1.64%)
Mar 23, 2023
0.7700
0.7900
0.7117
0.7117
339,672
-0.05(-6.36%)
Mar 22, 2023
0.7700
0.8100
0.7600
0.7600
142,950
-0.03(-3.55%)
Mar 21, 2023
0.7300
0.7890
0.7005
0.7880
237,299
+0.07(+9.44%)
Mar 20, 2023
0.7000
0.7498
0.6900
0.7200
208,616
+0.04(+5.87%)
Mar 17, 2023
0.7455
0.7499
0.6800
0.6801
383,509
-0.07(-9.32%)
Mar 16, 2023
0.7600
0.7900
0.7346
0.7500
177,483
-0.01(-0.92%)
Mar 15, 2023
0.7482
0.7600
0.7342
0.7570
197,354
+0.02(+2.30%)
Mar 14, 2023
0.7400
0.7721
0.7328
0.7400
236,460
+0.01(+1.37%)
Mar 13, 2023
0.7500
0.7500
0.7233
0.7300
213,260
-0.01(-1.36%)
Mar 10, 2023
0.7488
0.8150
0.7400
0.7401
286,345
-0.01(-1.32%)
Mar 09, 2023
0.8000
0.8500
0.7500
0.7500
257,369
-0.06(-7.41%)
Mar 08, 2023
0.8400
0.8600
0.8100
0.8100
168,117
-0.03(-4.14%)
Mar 07, 2023
0.8789
0.8840
0.8400
0.8450
103,005
-0.03(-3.10%)
Mar 06, 2023
0.8352
0.8900
0.8352
0.8720
237,444
+0.03(+3.62%)
Mar 03, 2023
0.8100
0.9000
0.7737
0.8415
309,874
+0.04(+5.64%)
Mar 02, 2023
0.7896
0.8137
0.7778
0.7966
154,600
-0.02(-2.14%)
Mar 01, 2023
0.8000
0.8400
0.7706
0.8140
218,147
+0.02(+3.01%)
Feb 28, 2023
0.7700
0.8500
0.7700
0.7902
439,091
+0.03(+3.76%)
Feb 27, 2023
0.7600
0.7900
0.7500
0.7616
314,882
+0.02(+2.17%)
Feb 24, 2023
0.7369
0.7777
0.6800
0.7454
305,223
-0.00(-0.61%)
Feb 23, 2023
0.7839
0.7907
0.7500
0.7500
275,610
-0.04(-5.30%)
Feb 22, 2023
0.7800
0.7989
0.7586
0.7920
160,785
+0.04(+5.60%)
Feb 21, 2023
0.7900
0.8099
0.7500
0.7500
565,121
-0.06(-7.41%)
Feb 17, 2023
0.8000
0.8548
0.7800
0.8100
618,070
+0.02(+2.52%)
Feb 16, 2023
0.8000
0.8700
0.7901
0.7901
304,085
-0.02(-1.97%)
Feb 15, 2023
0.8400
0.8400
0.7812
0.8060
343,928
-0.02(-2.79%)
Feb 14, 2023
0.8100
0.8575
0.7929
0.8291
503,791
+0.05(+6.29%)
Feb 13, 2023
0.8400
0.8500
0.7800
0.7800
290,881
-0.04(-4.40%)
Feb 10, 2023
0.8100
0.8941
0.7980
0.8159
839,475
+0.03(+3.28%)
Feb 09, 2023
0.8607
0.8640
0.7100
0.7900
772,769
-0.05(-6.32%)
Feb 08, 2023
0.9400
0.9400
0.8421
0.8433
1,033,877
-0.10(-10.30%)
Feb 07, 2023
0.9713
0.9713
0.9400
0.9401
380,506
-0.04(-3.87%)
Feb 06, 2023
0.9600
1.010
0.9401
0.9779
343,904
+0.02(+1.86%)
Feb 03, 2023
1.010
1.100
0.9600
0.9600
1,012,390
-0.03(-3.03%)
Feb 02, 2023
0.9000
1.089
0.8797
0.9900
1,905,991
+0.12(+13.79%)
Feb 01, 2023
0.8500
0.9385
0.8411
0.8700
631,949
+0.00(+0.14%)
Jan 31, 2023
0.8800
0.9000
0.8411
0.8688
428,728
+0.01(+1.28%)
Jan 30, 2023
0.8800
0.8858
0.8406
0.8578
317,120
-0.01(-1.21%)
Jan 27, 2023
0.8500
0.8900
0.8450
0.8683
439,341
-0.00(-0.32%)
Jan 26, 2023
0.8700
0.8920
0.8400
0.8711
242,382
-0.01(-0.62%)
Jan 25, 2023
0.8800
0.8800
0.8099
0.8765
445,841
-0.01(-0.66%)
Jan 24, 2023
0.8407
0.9100
0.8350
0.8823
672,778
+0.02(+2.15%)
Jan 23, 2023
0.8500
0.8704
0.8300
0.8637
947,363
-0.00(-0.15%)
Jan 20, 2023
0.8300
0.8736
0.8300
0.8650
553,835
+0.04(+4.22%)
Jan 19, 2023
0.9000
0.9000
0.8000
0.8300
1,837,472
-0.07(-7.78%)
Jan 18, 2023
0.9700
0.9700
0.8920
0.9000
449,961
-0.05(-5.56%)
Jan 17, 2023
1.010
1.030
0.9502
0.9530
739,593
-0.11(-10.09%)
Jan 13, 2023
1.110
1.140
1.010
1.060
369,460
-0.05(-4.50%)
Jan 12, 2023
0.9800
1.158
0.9499
1.110
725,883
+0.13(+12.69%)
Jan 11, 2023
0.9300
0.9900
0.8800
0.9850
770,031
+0.08(+9.41%)
Jan 10, 2023
0.9300
0.9600
0.8800
0.9003
285,960
+0.00(+0.03%)
Jan 09, 2023
0.8986
0.9700
0.8795
0.9000
641,724
+0.03(+3.70%)
Jan 06, 2023
0.9000
0.9169
0.8150
0.8679
545,555
-0.01(-1.38%)
Jan 05, 2023
0.8200
0.9500
0.7836
0.8800
848,682
+0.12(+15.70%)
Jan 04, 2023
0.7200
0.8500
0.7200
0.7606
476,103
+0.05(+7.13%)
Jan 03, 2023
0.7200
0.7699
0.7100
0.7100
460,795
-0.01(-0.80%)
Dec 30, 2022
0.6500
0.7175
0.6500
0.7157
1,029,714
+0.04(+5.23%)
Dec 29, 2022
0.7000
0.7700
0.6708
0.6801
860,115
+0.03(+4.25%)
Dec 28, 2022
0.7100
0.7298
0.6510
0.6524
692,336
-0.06(-7.85%)
Dec 27, 2022
0.7500
0.7688
0.6851
0.7080
574,404
-0.05(-6.69%)
Dec 23, 2022
0.7900
0.7900
0.7232
0.7588
451,373
-0.01(-0.81%)
Dec 22, 2022
0.8200
0.8201
0.6500
0.7650
767,797
-0.05(-6.70%)
Dec 21, 2022
0.8400
0.8500
0.8100
0.8199
296,771
-0.02(-1.81%)
Dec 20, 2022
0.8000
0.8430
0.7902
0.8350
406,150
+0.03(+3.83%)
Dec 19, 2022
0.8200
0.8475
0.8000
0.8042
532,584
-0.00(-0.37%)
Dec 16, 2022
0.8100
0.8500
0.8072
0.8072
925,036
-0.03(-3.36%)
Dec 15, 2022
0.9100
0.9200
0.8200
0.8353
1,036,286
-0.09(-9.52%)
Dec 14, 2022
0.9325
0.9400
0.9000
0.9232
581,678
-0.04(-3.96%)
Dec 13, 2022
1.030
1.040
0.9200
0.9613
494,325
-0.03(-2.90%)
Dec 12, 2022
1.040
1.050
0.9101
0.9900
1,130,791
-0.05(-4.81%)
Dec 09, 2022
1.100
1.120
1.020
1.040
364,930
-0.05(-4.59%)
Dec 08, 2022
1.110
1.150
1.070
1.090
584,611
-0.02(-1.80%)
Dec 07, 2022
1.130
1.160
1.100
1.110
296,472
-0.03(-2.63%)
Dec 06, 2022
1.070
1.170
1.050
1.140
814,594
+0.04(+3.64%)
Dec 05, 2022
1.120
1.140
1.050
1.100
568,867
-0.06(-5.17%)
Dec 02, 2022
1.070
1.169
1.050
1.160
583,739
+0.03(+2.65%)
Dec 01, 2022
1.240
1.240
1.120
1.130
875,667
-0.07(-5.83%)
Nov 30, 2022
1.010
1.230
1.000
1.200
2,058,246
+0.17(+16.50%)
Nov 29, 2022
1.040
1.050
0.9900
1.030
547,285
+0.02(+1.98%)
Nov 28, 2022
0.9540
1.010
0.9210
1.010
713,326
+0.03(+3.45%)
Nov 25, 2022
0.9527
1.040
0.8601
0.9763
151,708
+0.02(+1.70%)
Nov 23, 2022
0.9100
0.9884
0.9000
0.9600
416,483
+0.04(+4.27%)
Nov 22, 2022
0.9200
0.9464
0.8700
0.9207
409,722
+0.03(+3.09%)
Nov 21, 2022
0.9777
0.9900
0.8700
0.8931
752,672
-0.13(-12.44%)
Nov 18, 2022
1.080
1.120
1.020
1.020
1,029,706
-0.03(-2.86%)
Nov 17, 2022
0.8700
1.070
0.8300
1.050
1,550,520
+0.16(+17.86%)
Nov 16, 2022
0.9099
0.9358
0.8302
0.8909
853,932
+0.02(+2.82%)
Nov 15, 2022
0.8400
0.8854
0.8200
0.8665
569,457
+0.03(+3.81%)
Nov 14, 2022
0.9500
0.9500
0.8347
0.8347
608,378
-0.09(-9.27%)
Nov 11, 2022
0.8304
0.9296
0.8001
0.9200
367,886
+0.08(+9.52%)
Nov 10, 2022
0.7839
0.8800
0.7839
0.8400
416,071
+0.08(+9.93%)
Nov 09, 2022
0.8104
0.8299
0.7452
0.7641
549,518
-0.07(-7.85%)
Nov 08, 2022
0.8891
0.8891
0.8002
0.8292
476,730
-0.03(-3.46%)
Nov 07, 2022
0.8700
0.8916
0.8107
0.8589
437,077
+0.02(+1.87%)
Nov 04, 2022
0.9000
0.9100
0.8000
0.8431
677,738
-0.04(-4.83%)
Nov 03, 2022
0.8900
0.9500
0.8425
0.8859
741,675
-0.03(-3.64%)
Nov 02, 2022
1.050
0.9103
0.9194
1,045,468
-0.12(-11.60%)
Nov 01, 2022
0.9600
1.110
0.9600
1.040
2,243,647
+0.09(+9.27%)
Oct 31, 2022
0.8600
0.9535
0.8540
0.9518
914,421
+0.08(+8.78%)
Oct 28, 2022
0.8100
0.8840
0.8000
0.8750
618,676
+0.06(+7.76%)
Oct 27, 2022
0.8554
0.8554
0.8100
0.8120
206,745
-0.03(-3.76%)
Oct 26, 2022
0.8000
0.8500
0.8000
0.8437
609,936
+0.05(+6.80%)
Oct 25, 2022
0.7800
0.8500
0.7710
0.7900
534,411
-0.01(-1.25%)
Oct 24, 2022
0.8100
0.8400
0.7506
0.8000
618,327
-0.03(-3.61%)
Oct 21, 2022
0.8600
0.8700
0.8000
0.8300
543,699
-0.04(-4.87%)
Oct 20, 2022
0.8400
0.9250
0.8400
0.8725
1,728,381
+0.01(+0.97%)
Oct 19, 2022
0.8438
0.9086
0.8306
0.8641
1,104,628
-0.02(-2.54%)
Oct 18, 2022
0.8400
0.8995
0.8342
0.8866
1,333,688
+0.09(+11.20%)
Oct 17, 2022
0.7800
0.8400
0.7539
0.7973
668,643
+0.04(+4.66%)
Oct 14, 2022
0.8200
0.8669
0.7524
0.7618
706,659
-0.07(-8.22%)
Oct 13, 2022
0.8265
0.9300
0.7451
0.8300
1,533,312
-0.02(-2.59%)
Oct 12, 2022
0.7200
0.9700
0.6972
0.8521
5,641,689
+0.19(+29.15%)
Oct 11, 2022
0.6100
0.6988
0.5975
0.6598
1,198,265
+0.06(+9.18%)
Oct 10, 2022
0.6000
0.6059
0.5505
0.6043
731,753
+0.03(+4.55%)
Oct 07, 2022
0.6899
0.6899
0.5100
0.5780
2,534,534
-0.11(-16.23%)
Oct 06, 2022
0.7000
0.7120
0.6800
0.6900
756,976
+0.00(+0.00%)
Oct 05, 2022
0.7000
0.7098
0.6200
0.6900
898,278
+0.01(+0.83%)
Oct 04, 2022
0.7200
0.7296
0.6656
0.6843
680,398
-0.02(-2.35%)
Oct 03, 2022
0.7000
0.7073
0.6700
0.7008
734,531
+0.04(+6.67%)
Sep 30, 2022
0.6800
0.7246
0.6570
0.6570
1,029,450
-0.02(-2.51%)
Sep 29, 2022
0.7800
0.7800
0.6739
0.6739
903,292
-0.11(-13.60%)
Sep 28, 2022
0.7900
0.7911
0.7503
0.7800
584,654
+0.01(+1.44%)
Sep 27, 2022
0.7800
0.7986
0.7600
0.7689
334,960
+0.02(+2.11%)
Sep 26, 2022
0.7762
0.8130
0.7530
0.7530
489,176
-0.01(-1.77%)
Sep 23, 2022
0.8100
0.8278
0.7528
0.7666
688,014
-0.03(-4.08%)
Sep 22, 2022
0.8959
0.8988
0.7853
0.7992
961,742
-0.09(-10.57%)
Sep 21, 2022
0.9200
0.9246
0.8417
0.8937
604,315
-0.02(-2.03%)
Sep 20, 2022
0.9400
0.9490
0.9100
0.9122
379,828
-0.04(-3.82%)
Sep 19, 2022
0.9900
1.000
0.9269
0.9484
855,387
-0.05(-5.16%)
Sep 16, 2022
1.030
1.070
1.000
1.000
738,391
-0.05(-4.76%)
Sep 15, 2022
1.020
1.055
1.015
1.050
681,622
+0.00(+0.00%)
Sep 14, 2022
1.020
1.055
1.010
1.050
898,454
+0.03(+2.94%)
Sep 13, 2022
1.040
1.060
1.020
1.020
1,172,789
-0.04(-3.77%)
Sep 12, 2022
1.050
1.060
1.000
1.060
2,948,303
+0.02(+1.92%)
Sep 09, 2022
1.050
1.050
0.9992
1.040
2,385,849
+0.02(+1.96%)
Sep 08, 2022
1.020
1.040
0.9910
1.020
4,433,625
-0.01(-0.97%)
Sep 07, 2022
1.040
1.085
1.000
1.030
3,196,419
-0.02(-1.90%)
Sep 06, 2022
1.130
1.140
1.000
1.050
1,143,965
-0.09(-7.89%)
Sep 02, 2022
1.170
1.190
1.115
1.140
345,897
-0.01(-0.87%)
Sep 01, 2022
1.150
1.150
1.110
1.150
501,260
-0.02(-1.71%)
Aug 31, 2022
1.170
1.195
1.150
1.170
798,792
-0.01(-0.85%)
Aug 30, 2022
1.210
1.220
1.170
1.180
311,085
-0.03(-2.48%)
Aug 29, 2022
1.200
1.220
1.190
1.210
456,934
-0.02(-1.63%)
Aug 26, 2022
1.300
1.300
1.200
1.230
957,365
-0.05(-3.91%)
Aug 25, 2022
1.290
1.305
1.280
1.280
469,660
-0.01(-0.78%)
Aug 24, 2022
1.280
1.310
1.265
1.290
381,138
+0.02(+1.57%)
Aug 23, 2022
1.250
1.300
1.250
1.270
502,227
+0.00(+0.00%)
Aug 22, 2022
1.330
1.340
1.270
1.270
886,886
-0.10(-7.30%)
Aug 19, 2022
1.390
1.390
1.340
1.370
1,054,732
-0.01(-0.72%)
Aug 18, 2022
1.390
1.420
1.360
1.380
2,697,367
-0.02(-1.43%)
Aug 17, 2022
1.420
1.450
1.380
1.400
1,380,691
-0.05(-3.45%)
Aug 16, 2022
1.460
1.500
1.420
1.450
2,899,312
-0.02(-1.36%)
Aug 15, 2022
1.490
1.520
1.440
1.470
4,103,426
-0.03(-2.00%)
Aug 12, 2022
1.460
1.530
1.460
1.500
3,643,046
+0.04(+2.74%)
Aug 11, 2022
1.540
1.560
1.390
1.460
4,277,980
-0.02(-1.35%)
Aug 10, 2022
1.500
1.520
1.420
1.480
1,007,220
+0.04(+2.78%)
Aug 09, 2022
1.480
1.500
1.380
1.440
1,298,901
-0.04(-2.70%)
Aug 08, 2022
1.510
1.550
1.460
1.480
866,948
+0.02(+1.37%)
Aug 05, 2022
1.500
1.510
1.390
1.460
1,677,809
-0.09(-5.81%)
Aug 04, 2022
1.620
1.620
1.490
1.550
1,882,632
-0.07(-4.32%)
Aug 03, 2022
1.650
1.650
1.570
1.620
746,807
+0.02(+1.25%)
Aug 02, 2022
1.570
1.630
1.570
1.600
412,600
+0.01(+0.63%)
Aug 01, 2022
1.620
1.660
1.570
1.590
516,316
-0.02(-1.24%)
Jul 29, 2022
1.690
1.690
1.560
1.610
731,188
-0.07(-4.17%)
Jul 28, 2022
1.710
1.730
1.650
1.680
390,496
-0.02(-1.18%)
Jul 27, 2022
1.680
1.730
1.655
1.700
540,434
+0.03(+1.80%)
Jul 26, 2022
1.710
1.730
1.645
1.670
483,435
-0.03(-1.76%)
Jul 25, 2022
1.850
1.850
1.690
1.700
698,832
-0.15(-8.11%)
Jul 22, 2022
2.130
2.135
1.810
1.850
994,502
-0.29(-13.55%)
Jul 21, 2022
1.930
2.140
1.920
2.140
1,765,545
+0.21(+10.88%)
Jul 20, 2022
1.920
2.020
1.905
1.930
1,222,333
+0.02(+1.05%)
Jul 19, 2022
1.920
1.940
1.870
1.910
557,347
+0.03(+1.60%)
Jul 18, 2022
1.930
1.980
1.850
1.880
381,057
+0.01(+0.53%)
Jul 15, 2022
2.000
2.000
1.840
1.870
535,377
-0.08(-4.10%)
Jul 14, 2022
1.980
1.980
1.895
1.950
443,021
-0.04(-2.01%)
Jul 13, 2022
1.930
2.060
1.920
1.990
995,689
+0.00(+0.00%)
Jul 12, 2022
2.100
2.160
1.920
1.990
879,773
-0.11(-5.24%)
Jul 11, 2022
2.260
2.270
2.080
2.100
1,151,160
-0.22(-9.48%)
Jul 08, 2022
2.240
2.360
2.180
2.320
676,589
+0.08(+3.57%)
Jul 07, 2022
2.110
2.290
2.085
2.240
579,319
+0.13(+6.16%)
Jul 06, 2022
2.090
2.210
2.070
2.110
606,291
+0.00(+0.00%)
Jul 05, 2022
1.920
2.120
1.870
2.110
705,017
+0.19(+9.90%)
Jul 01, 2022
1.880
1.940
1.850
1.920
559,575
+0.07(+3.78%)
Jun 30, 2022
1.760
1.860
1.720
1.850
426,385
+0.05(+2.78%)
Jun 29, 2022
1.800
1.840
1.755
1.800
525,853
+0.00(+0.00%)
Jun 28, 2022
1.940
1.950
1.780
1.800
792,594
-0.14(-7.22%)
Jun 27, 2022
2.100
2.100
1.910
1.940
541,491
-0.15(-7.18%)
Jun 24, 2022
2.130
2.170
1.970
2.090
703,464
-0.01(-0.48%)
Jun 23, 2022
1.950
2.130
1.940
2.100
825,931
+0.16(+8.25%)
Jun 22, 2022
1.790
1.970
1.782
1.940
587,522
+0.12(+6.59%)
Jun 21, 2022
1.760
1.900
1.755
1.820
549,623
+0.09(+5.20%)
Jun 17, 2022
1.750
1.800
1.655
1.730
1,087,612
+0.05(+2.98%)
Jun 16, 2022
1.590
1.690
1.555
1.680
826,523
+0.01(+0.60%)
Jun 15, 2022
1.600
1.720
1.582
1.670
752,638
+0.10(+6.37%)
Jun 14, 2022
1.610
1.620
1.545
1.570
452,470
-0.05(-3.09%)
Jun 13, 2022
1.590
1.655
1.560
1.620
641,236
-0.05(-2.99%)
Jun 10, 2022
1.700
1.740
1.640
1.670
888,332
-0.17(-9.24%)
Jun 09, 2022
1.870
1.910
1.830
1.840
405,998
-0.03(-1.60%)
Jun 08, 2022
1.880
1.950
1.840
1.870
450,134
-0.01(-0.53%)
Jun 07, 2022
1.730
1.920
1.730
1.880
547,684
+0.11(+6.21%)
Jun 06, 2022
1.870
1.880
1.730
1.770
561,851
-0.04(-2.21%)
Jun 03, 2022
1.810
1.880
1.800
1.810
460,023
-0.08(-4.23%)
Jun 02, 2022
1.800
1.910
1.790
1.890
449,593
+0.09(+5.00%)
Jun 01, 2022
1.870
1.920
1.755
1.800
1,007,253
-0.05(-2.70%)
May 31, 2022
1.840
1.990
1.780
1.850
4,498,951
-0.02(-1.07%)
May 27, 2022
1.720
1.925
1.681
1.870
1,320,029
+0.17(+10.00%)
May 26, 2022
1.730
1.780
1.700
1.700
754,570
-0.03(-1.73%)
May 25, 2022
1.740
1.790
1.680
1.730
793,155
+0.00(+0.00%)
May 24, 2022
1.810
1.815
1.690
1.730
946,808
-0.14(-7.49%)
May 23, 2022
1.920
1.940
1.810
1.870
617,461
+0.00(+0.00%)
May 20, 2022
1.980
2.070
1.800
1.870
1,138,151
-0.07(-3.61%)
May 19, 2022
1.870
2.010
1.850
1.940
898,872
+0.01(+0.52%)
May 18, 2022
1.970
2.010
1.860
1.930
1,018,417
-0.10(-4.93%)
May 17, 2022
2.000
2.080
1.960
2.030
801,589
+0.07(+3.57%)
May 16, 2022
2.100
2.140
1.930
1.960
758,579
+0.03(+1.55%)
May 13, 2022
1.950
2.090
1.900
1.930
1,662,170
+0.05(+2.66%)
May 12, 2022
1.700
1.880
1.680
1.880
1,495,509
+0.15(+8.67%)
May 11, 2022
1.900
1.940
1.660
1.730
1,630,196
-0.21(-10.82%)
May 10, 2022
1.920
2.080
1.765
1.940
1,678,784
+0.04(+2.11%)
May 09, 2022
2.030
2.080
1.880
1.900
1,212,379
-0.18(-8.65%)
May 06, 2022
2.200
2.210
2.030
2.080
885,106
-0.13(-5.88%)
May 05, 2022
2.410
2.420
2.200
2.210
762,183
-0.29(-11.60%)
May 04, 2022
2.290
2.500
2.200
2.500
1,116,397
+0.20(+8.70%)
May 03, 2022
2.350
2.370
2.240
2.300
717,488
-0.03(-1.29%)
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.