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
Fennec Pharmaceuticals Inc
(NQ:
FENC
)
6.950
+0.220 (+3.27%)
Streaming Delayed Price
Updated: 10:38 AM EDT, Jun 4, 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 29, 2022
5.920
5.920
5.660
5.775
19,507
-0.17(-2.94%)
Apr 28, 2022
5.680
5.990
5.411
5.950
83,533
+0.27(+4.75%)
Apr 27, 2022
6.170
6.290
5.590
5.680
161,235
-0.58(-9.27%)
Apr 26, 2022
5.983
6.269
5.860
6.260
32,012
+0.30(+5.03%)
Apr 25, 2022
6.000
6.060
5.770
5.960
11,801
-0.01(-0.17%)
Apr 22, 2022
6.010
6.140
5.910
5.970
20,370
-0.01(-0.17%)
Apr 21, 2022
6.140
6.400
5.980
5.980
19,675
-0.10(-1.64%)
Apr 20, 2022
6.140
6.381
6.050
6.080
8,719
+0.00(+0.00%)
Apr 19, 2022
6.070
6.177
5.700
6.080
38,226
-0.06(-0.98%)
Apr 18, 2022
6.260
6.290
6.000
6.140
20,379
-0.06(-0.97%)
Apr 14, 2022
6.380
6.400
6.200
6.200
42,738
-0.10(-1.59%)
Apr 13, 2022
6.320
6.400
6.240
6.300
31,423
+0.00(+0.00%)
Apr 12, 2022
6.040
6.380
5.930
6.300
20,803
+0.31(+5.18%)
Apr 11, 2022
6.380
6.380
5.960
5.990
28,603
-0.34(-5.37%)
Apr 08, 2022
6.220
6.550
6.002
6.330
34,833
+0.04(+0.64%)
Apr 07, 2022
6.040
6.300
5.881
6.290
66,672
+0.20(+3.28%)
Apr 06, 2022
5.960
6.130
5.900
6.090
31,415
+0.23(+3.92%)
Apr 05, 2022
5.988
6.000
5.820
5.860
12,741
-0.04(-0.68%)
Apr 04, 2022
5.910
6.000
5.838
5.900
22,215
+0.00(+0.00%)
Apr 01, 2022
5.540
5.990
5.540
5.900
30,273
+0.30(+5.36%)
Mar 31, 2022
5.790
5.830
5.585
5.600
39,123
-0.23(-3.95%)
Mar 30, 2022
5.820
6.000
5.820
5.830
13,439
-0.06(-1.02%)
Mar 29, 2022
5.930
6.000
5.850
5.890
33,531
+0.04(+0.68%)
Mar 28, 2022
6.050
6.050
5.780
5.850
35,612
-0.08(-1.35%)
Mar 25, 2022
5.940
5.960
5.700
5.930
34,132
+0.24(+4.22%)
Mar 24, 2022
6.080
6.200
5.650
5.690
117,987
-0.39(-6.41%)
Mar 23, 2022
6.120
6.370
5.910
6.080
37,651
+0.01(+0.16%)
Mar 22, 2022
5.830
6.250
5.747
6.070
78,555
+0.19(+3.23%)
Mar 21, 2022
5.560
5.880
5.510
5.880
38,224
+0.30(+5.38%)
Mar 18, 2022
5.420
5.625
5.400
5.580
43,326
+0.20(+3.75%)
Mar 17, 2022
5.260
5.467
5.260
5.378
37,716
+0.09(+1.67%)
Mar 16, 2022
5.200
5.335
5.200
5.290
22,547
+0.09(+1.73%)
Mar 15, 2022
5.130
5.200
4.890
5.200
52,220
+0.08(+1.56%)
Mar 14, 2022
5.530
5.530
5.075
5.120
33,354
-0.35(-6.40%)
Mar 11, 2022
5.290
5.485
5.240
5.470
78,965
+0.18(+3.40%)
Mar 10, 2022
5.320
5.320
5.110
5.290
24,200
+0.08(+1.54%)
Mar 09, 2022
5.150
5.310
5.070
5.210
24,652
+0.04(+0.77%)
Mar 08, 2022
5.090
5.180
4.815
5.170
61,181
+0.07(+1.37%)
Mar 07, 2022
4.840
5.200
4.840
5.100
39,105
+0.02(+0.39%)
Mar 04, 2022
5.310
5.480
5.070
5.080
30,834
-0.38(-7.00%)
Mar 03, 2022
5.510
5.564
5.370
5.462
17,124
-0.05(-0.86%)
Mar 02, 2022
5.570
5.660
5.510
5.510
29,095
-0.05(-0.90%)
Mar 01, 2022
5.700
5.780
5.475
5.560
40,761
-0.03(-0.54%)
Feb 28, 2022
5.170
5.600
5.080
5.590
28,939
+0.16(+2.95%)
Feb 25, 2022
5.060
5.575
5.040
5.430
56,059
+0.34(+6.68%)
Feb 24, 2022
4.790
5.192
4.640
5.090
45,838
+0.13(+2.62%)
Feb 23, 2022
5.000
5.030
4.780
4.960
33,253
+0.00(+0.10%)
Feb 22, 2022
4.870
4.970
4.750
4.955
18,484
+0.08(+1.75%)
Feb 18, 2022
4.870
0
-0.01(-0.20%)
Feb 17, 2022
4.960
5.020
4.720
4.880
26,344
+0.02(+0.41%)
Feb 16, 2022
4.810
4.860
4.680
4.860
27,133
+0.00(+0.00%)
Feb 15, 2022
4.800
4.920
4.760
4.860
34,605
+0.14(+2.97%)
Feb 14, 2022
4.970
4.990
4.660
4.720
51,519
-0.28(-5.60%)
Feb 11, 2022
4.700
5.210
4.700
5.000
42,448
-0.11(-2.15%)
Feb 10, 2022
4.910
5.490
4.910
5.110
92,848
+0.13(+2.61%)
Feb 09, 2022
4.870
5.000
4.870
4.980
29,987
+0.11(+2.26%)
Feb 08, 2022
4.760
4.940
4.760
4.870
12,480
-0.03(-0.61%)
Feb 07, 2022
4.760
4.900
4.740
4.900
25,936
+0.15(+3.16%)
Feb 04, 2022
4.700
4.830
4.580
4.750
22,086
+0.07(+1.50%)
Feb 03, 2022
4.700
4.680
25,818
-0.10(-2.09%)
Feb 02, 2022
4.900
4.950
4.720
4.780
25,130
-0.10(-2.05%)
Feb 01, 2022
4.700
4.930
4.700
4.880
68,312
+0.23(+4.95%)
Jan 31, 2022
4.180
4.950
4.650
156,347
+0.23(+5.20%)
Jan 28, 2022
4.240
4.423
4.240
4.420
35,752
+0.13(+3.03%)
Jan 27, 2022
4.710
4.730
4.290
4.290
24,767
-0.35(-7.54%)
Jan 26, 2022
4.690
4.824
4.460
4.640
69,270
+0.04(+0.87%)
Jan 25, 2022
4.360
4.619
4.350
4.600
24,858
+0.05(+1.10%)
Jan 24, 2022
4.590
4.600
4.110
4.550
107,174
+0.16(+3.64%)
Jan 21, 2022
4.580
4.590
4.280
4.390
68,900
-0.25(-5.39%)
Jan 20, 2022
4.550
4.700
4.530
4.640
41,004
+0.16(+3.57%)
Jan 19, 2022
4.610
4.610
4.440
4.480
97,587
-0.12(-2.61%)
Jan 18, 2022
4.630
4.700
4.500
4.600
103,590
-0.03(-0.65%)
Jan 14, 2022
4.630
0
-0.05(-1.07%)
Jan 13, 2022
4.570
4.775
4.450
4.680
88,711
-0.07(-1.37%)
Jan 12, 2022
4.550
4.828
4.550
4.745
45,313
-0.04(-0.73%)
Jan 11, 2022
4.460
4.790
4.341
4.780
76,672
+0.29(+6.46%)
Jan 10, 2022
4.350
4.540
4.310
4.490
28,492
-0.03(-0.66%)
Jan 07, 2022
4.260
4.560
4.260
4.520
57,334
+0.12(+2.73%)
Jan 06, 2022
4.230
4.530
4.175
4.400
94,117
-0.01(-0.23%)
Jan 05, 2022
4.460
4.600
4.350
4.410
73,038
-0.11(-2.43%)
Jan 04, 2022
4.590
4.590
4.303
4.520
35,954
-0.06(-1.31%)
Jan 03, 2022
4.390
4.600
4.370
4.580
46,569
+0.18(+4.09%)
Dec 31, 2021
4.330
4.510
4.298
4.400
73,638
+0.02(+0.46%)
Dec 30, 2021
4.230
4.500
4.230
4.380
191,350
+0.16(+3.79%)
Dec 29, 2021
4.230
4.300
4.141
4.220
90,155
+0.04(+0.96%)
Dec 28, 2021
4.260
4.360
4.140
4.180
93,897
-0.14(-3.24%)
Dec 27, 2021
4.470
4.530
4.140
4.320
109,748
-0.17(-3.79%)
Dec 23, 2021
4.300
4.570
4.270
4.490
186,802
+0.18(+4.18%)
Dec 22, 2021
4.170
4.400
4.100
4.310
116,685
+0.10(+2.38%)
Dec 21, 2021
4.180
4.270
4.050
4.210
108,265
+0.00(+0.00%)
Dec 20, 2021
4.150
4.290
4.030
4.210
125,641
+0.13(+3.19%)
Dec 17, 2021
4.010
4.205
3.972
4.080
80,450
+0.06(+1.49%)
Dec 16, 2021
4.270
4.292
3.960
4.020
172,886
-0.26(-6.07%)
Dec 15, 2021
4.050
4.336
4.050
4.280
104,984
+0.20(+4.90%)
Dec 14, 2021
4.130
4.170
4.050
4.080
90,803
-0.10(-2.39%)
Dec 13, 2021
4.100
4.225
4.040
4.180
104,342
+0.05(+1.21%)
Dec 10, 2021
4.140
4.230
4.110
4.130
71,575
-0.01(-0.24%)
Dec 09, 2021
4.240
4.290
4.100
4.140
94,543
-0.12(-2.82%)
Dec 08, 2021
4.330
4.350
4.130
4.260
116,070
-0.03(-0.70%)
Dec 07, 2021
4.200
4.420
4.190
4.290
84,205
+0.10(+2.39%)
Dec 06, 2021
4.500
4.500
4.100
4.190
139,273
-0.24(-5.42%)
Dec 03, 2021
4.310
4.520
4.270
4.430
333,859
+0.18(+4.24%)
Dec 02, 2021
3.950
4.315
3.890
4.250
299,063
+0.36(+9.25%)
Dec 01, 2021
4.440
4.440
3.822
3.890
568,709
-0.50(-11.39%)
Nov 30, 2021
4.390
4.590
4.200
4.390
666,822
-0.39(-8.16%)
Nov 29, 2021
4.940
5.200
4.690
4.780
2,950,606
-4.86(-50.41%)
Nov 26, 2021
9.830
9.940
9.280
9.640
126,352
-0.21(-2.13%)
Nov 24, 2021
9.800
9.940
9.490
9.850
106,455
+0.11(+1.13%)
Nov 23, 2021
10.05
10.05
9.340
9.740
126,663
-0.27(-2.70%)
Nov 22, 2021
9.930
10.01
9.715
10.01
96,951
+0.17(+1.73%)
Nov 19, 2021
9.850
9.885
9.710
9.840
59,000
-0.01(-0.10%)
Nov 18, 2021
9.890
9.900
9.820
9.850
96,545
+0.10(+1.03%)
Nov 17, 2021
9.740
9.850
9.610
9.750
65,816
+0.04(+0.41%)
Nov 16, 2021
9.650
9.840
9.590
9.710
78,617
+0.06(+0.62%)
Nov 15, 2021
9.630
9.820
9.515
9.650
77,859
+0.12(+1.26%)
Nov 12, 2021
9.300
10.08
9.290
9.530
145,132
+0.18(+1.93%)
Nov 11, 2021
9.340
9.430
9.210
9.350
41,980
+0.07(+0.75%)
Nov 10, 2021
9.370
9.200
9.280
89,004
-0.09(-0.96%)
Nov 09, 2021
9.400
9.450
9.210
9.370
46,387
+0.06(+0.64%)
Nov 08, 2021
9.320
9.437
9.280
9.310
43,134
-0.04(-0.43%)
Nov 05, 2021
9.380
9.480
9.200
9.350
30,117
+0.04(+0.43%)
Nov 04, 2021
9.550
9.600
9.220
9.310
71,378
-0.27(-2.82%)
Nov 03, 2021
9.700
9.700
9.400
9.580
70,817
-0.16(-1.64%)
Nov 02, 2021
9.530
9.740
9.330
9.740
73,865
+0.25(+2.63%)
Nov 01, 2021
9.250
9.750
9.260
9.490
142,802
+0.23(+2.48%)
Oct 29, 2021
9.000
9.420
9.000
9.260
86,184
+0.29(+3.23%)
Oct 28, 2021
9.030
9.030
8.790
8.970
38,223
-0.08(-0.88%)
Oct 27, 2021
9.180
9.200
8.910
9.050
57,893
-0.10(-1.09%)
Oct 26, 2021
8.734
9.150
59,120
+0.27(+3.04%)
Oct 25, 2021
8.760
8.999
8.680
8.880
92,453
+0.12(+1.37%)
Oct 22, 2021
8.810
8.840
8.717
8.760
10,937
-0.03(-0.34%)
Oct 21, 2021
9.050
9.050
8.790
8.790
32,629
-0.26(-2.87%)
Oct 20, 2021
8.900
9.050
8.740
9.050
23,693
+0.16(+1.80%)
Oct 19, 2021
8.670
8.950
8.660
8.890
46,106
+0.15(+1.72%)
Oct 18, 2021
8.540
9.192
8.500
8.740
39,030
-0.45(-4.90%)
Oct 15, 2021
9.360
9.451
9.050
9.190
30,077
-0.16(-1.71%)
Oct 14, 2021
9.350
9.490
9.240
9.350
82,312
-0.01(-0.11%)
Oct 13, 2021
9.450
9.600
9.260
9.360
55,616
-0.12(-1.27%)
Oct 12, 2021
9.360
9.480
9.279
9.480
29,466
+0.19(+2.05%)
Oct 11, 2021
9.320
9.440
9.250
9.290
19,672
+0.01(+0.11%)
Oct 08, 2021
9.230
9.400
9.060
9.280
34,466
+0.09(+0.98%)
Oct 07, 2021
9.320
9.480
9.180
9.190
31,818
-0.17(-1.82%)
Oct 06, 2021
9.330
9.450
9.181
9.360
13,666
-0.05(-0.53%)
Oct 05, 2021
9.160
9.440
9.095
9.410
19,876
+0.17(+1.84%)
Oct 04, 2021
9.260
9.370
9.090
9.240
43,501
-0.08(-0.86%)
Oct 01, 2021
9.430
9.473
9.150
9.320
28,401
-0.13(-1.38%)
Sep 30, 2021
9.350
9.500
9.050
9.450
28,294
+0.17(+1.83%)
Sep 29, 2021
9.690
9.720
9.170
9.280
74,585
-0.34(-3.53%)
Sep 28, 2021
9.360
9.830
9.345
9.620
42,354
+0.27(+2.89%)
Sep 27, 2021
9.400
9.400
9.300
9.350
33,165
-0.04(-0.43%)
Sep 24, 2021
9.310
9.550
8.960
9.390
50,583
-0.01(-0.11%)
Sep 23, 2021
8.790
9.500
8.790
9.400
94,825
+0.67(+7.67%)
Sep 22, 2021
8.740
8.790
8.614
8.730
25,692
+0.12(+1.39%)
Sep 21, 2021
8.620
8.734
8.200
8.610
37,817
+0.11(+1.29%)
Sep 20, 2021
8.300
8.640
8.140
8.500
83,727
+0.04(+0.47%)
Sep 17, 2021
8.570
8.670
8.386
8.460
57,506
-0.06(-0.70%)
Sep 16, 2021
8.610
8.710
8.500
8.520
16,188
-0.12(-1.39%)
Sep 15, 2021
8.280
8.770
8.210
8.640
55,230
+0.42(+5.11%)
Sep 14, 2021
8.300
8.740
8.210
8.220
36,094
-0.46(-5.30%)
Sep 13, 2021
8.180
8.750
8.115
8.680
117,183
+0.49(+5.98%)
Sep 10, 2021
7.930
8.230
7.870
8.190
28,403
+0.26(+3.28%)
Sep 09, 2021
8.000
8.000
7.860
7.930
14,809
+0.05(+0.63%)
Sep 08, 2021
8.000
8.000
7.850
7.880
44,268
-0.16(-1.99%)
Sep 07, 2021
7.990
8.140
7.870
8.040
44,173
+0.10(+1.26%)
Sep 03, 2021
7.990
8.000
7.800
7.940
44,010
-0.11(-1.37%)
Sep 02, 2021
7.860
8.220
7.860
8.050
31,474
+0.19(+2.42%)
Sep 01, 2021
7.850
7.970
7.760
7.860
29,469
-0.06(-0.76%)
Aug 31, 2021
7.910
8.118
7.810
7.920
21,856
+0.06(+0.76%)
Aug 30, 2021
8.000
8.120
7.770
7.860
37,882
-0.29(-3.56%)
Aug 27, 2021
7.990
8.210
7.622
8.150
42,179
+0.18(+2.26%)
Aug 26, 2021
8.020
8.190
7.785
7.970
44,971
-0.02(-0.25%)
Aug 25, 2021
7.624
8.120
7.624
7.990
66,601
+0.27(+3.50%)
Aug 24, 2021
7.600
7.730
7.315
7.720
43,093
+0.18(+2.39%)
Aug 23, 2021
7.000
7.670
6.963
7.540
88,476
+0.57(+8.18%)
Aug 20, 2021
6.800
7.030
6.800
6.970
23,923
+0.15(+2.20%)
Aug 19, 2021
6.840
6.900
6.749
6.820
30,801
-0.06(-0.87%)
Aug 18, 2021
6.840
7.080
6.820
6.880
32,985
-0.02(-0.29%)
Aug 17, 2021
6.880
7.100
6.780
6.900
26,586
-0.07(-1.00%)
Aug 16, 2021
7.150
7.200
6.900
6.970
55,458
-0.16(-2.24%)
Aug 13, 2021
7.160
7.255
7.070
7.130
27,714
-0.01(-0.14%)
Aug 12, 2021
7.340
7.400
7.050
7.140
50,399
-0.20(-2.72%)
Aug 11, 2021
7.050
7.340
6.930
7.340
47,326
+0.35(+5.01%)
Aug 10, 2021
6.990
6.990
6.844
6.990
23,071
+0.02(+0.29%)
Aug 09, 2021
6.750
7.080
6.700
6.970
49,581
+0.17(+2.50%)
Aug 06, 2021
6.870
6.870
6.700
6.800
15,228
-0.08(-1.16%)
Aug 05, 2021
6.610
7.000
6.567
6.880
61,809
+0.27(+4.08%)
Aug 04, 2021
6.550
6.690
6.500
6.610
26,904
-0.01(-0.15%)
Aug 03, 2021
6.700
6.700
6.510
6.620
16,221
-0.08(-1.19%)
Aug 02, 2021
6.620
6.813
6.550
6.700
32,050
+0.19(+2.92%)
Jul 30, 2021
6.540
6.570
6.450
6.510
25,657
-0.03(-0.46%)
Jul 29, 2021
6.600
6.680
6.510
6.540
20,938
-0.07(-1.06%)
Jul 28, 2021
6.640
6.700
6.500
6.610
33,305
-0.01(-0.15%)
Jul 27, 2021
6.510
6.670
6.470
6.620
54,005
+0.08(+1.22%)
Jul 26, 2021
6.580
6.660
6.450
6.540
61,421
-0.04(-0.61%)
Jul 23, 2021
6.975
6.975
6.460
6.580
65,006
-0.13(-1.94%)
Jul 22, 2021
6.850
6.940
6.580
6.710
60,628
-0.09(-1.32%)
Jul 21, 2021
6.610
6.970
6.610
6.800
54,843
+0.19(+2.87%)
Jul 20, 2021
6.510
6.640
6.450
6.610
37,121
+0.07(+1.07%)
Jul 19, 2021
6.660
6.670
6.480
6.540
67,660
-0.04(-0.61%)
Jul 16, 2021
6.480
6.680
6.480
6.580
102,479
-0.03(-0.45%)
Jul 15, 2021
6.657
6.700
6.395
6.610
98,933
-0.06(-0.90%)
Jul 14, 2021
6.975
6.975
6.630
6.670
98,886
-0.17(-2.49%)
Jul 13, 2021
6.550
6.900
6.500
6.840
80,564
+0.32(+4.91%)
Jul 12, 2021
6.570
6.840
6.470
6.520
90,601
-0.11(-1.66%)
Jul 09, 2021
6.560
6.670
6.540
6.630
44,734
+0.08(+1.22%)
Jul 08, 2021
6.560
6.740
6.460
6.550
112,221
-0.08(-1.21%)
Jul 07, 2021
6.990
7.000
6.560
6.630
125,693
-0.34(-4.88%)
Jul 06, 2021
7.230
7.290
6.960
6.970
64,880
-0.23(-3.19%)
Jul 02, 2021
7.330
7.420
7.040
7.200
88,270
-0.11(-1.50%)
Jul 01, 2021
7.250
7.340
7.080
7.310
86,248
+0.02(+0.27%)
Jun 30, 2021
7.530
7.530
7.230
7.290
92,855
-0.23(-3.06%)
Jun 29, 2021
7.800
7.820
7.480
7.520
87,879
-0.33(-4.20%)
Jun 28, 2021
7.460
7.940
7.270
7.850
161,865
+0.46(+6.22%)
Jun 25, 2021
7.220
7.640
6.984
7.390
2,823,994
+0.10(+1.37%)
Jun 24, 2021
7.140
7.325
6.650
7.290
343,009
+0.51(+7.52%)
Jun 23, 2021
6.950
7.000
6.600
6.780
261,536
-0.19(-2.73%)
Jun 22, 2021
6.900
7.050
6.630
6.970
532,479
+0.34(+5.13%)
Jun 21, 2021
6.550
6.790
6.460
6.630
150,456
+0.10(+1.53%)
Jun 18, 2021
6.540
6.700
6.320
6.530
252,538
-0.12(-1.80%)
Jun 17, 2021
6.540
6.730
6.540
6.650
144,726
+0.08(+1.22%)
Jun 16, 2021
6.600
6.760
6.460
6.570
110,684
-0.05(-0.76%)
Jun 15, 2021
6.700
6.770
6.550
6.620
114,341
-0.07(-1.05%)
Jun 14, 2021
6.800
6.940
6.650
6.690
67,765
-0.08(-1.18%)
Jun 11, 2021
6.870
6.930
6.670
6.770
106,477
-0.11(-1.60%)
Jun 10, 2021
7.070
7.070
6.830
6.880
89,824
-0.17(-2.41%)
Jun 09, 2021
6.980
7.070
6.940
7.050
97,110
+0.08(+1.15%)
Jun 08, 2021
7.110
7.240
6.930
6.970
114,783
-0.11(-1.55%)
Jun 07, 2021
7.440
7.470
6.730
7.080
258,018
-0.39(-5.22%)
Jun 04, 2021
7.450
7.500
7.400
7.470
104,855
+0.08(+1.08%)
Jun 03, 2021
6.920
7.490
6.850
7.390
189,712
-0.07(-0.94%)
Jun 02, 2021
7.580
7.580
7.350
7.460
76,775
-0.07(-0.93%)
Jun 01, 2021
7.780
7.780
7.470
7.530
115,418
+0.16(+2.17%)
May 28, 2021
7.060
7.630
7.050
7.370
321,963
+0.46(+6.66%)
May 27, 2021
6.930
7.000
6.750
6.910
53,955
+0.04(+0.58%)
May 26, 2021
6.680
6.980
6.530
6.870
64,024
+0.26(+3.93%)
May 25, 2021
6.750
6.850
6.600
6.610
80,349
-0.11(-1.64%)
May 24, 2021
6.800
6.910
6.680
6.720
83,153
-0.06(-0.88%)
May 21, 2021
6.880
6.900
6.640
6.780
71,403
+0.01(+0.15%)
May 20, 2021
6.640
6.854
6.580
6.770
79,428
+0.12(+1.80%)
May 19, 2021
6.655
6.720
6.450
6.650
75,697
+0.09(+1.37%)
May 18, 2021
6.340
6.680
6.340
6.560
118,733
+0.24(+3.80%)
May 17, 2021
6.240
6.430
6.230
6.320
45,822
+0.01(+0.16%)
May 14, 2021
6.200
6.560
6.080
6.310
107,448
+0.11(+1.77%)
May 13, 2021
5.980
6.230
5.925
6.200
193,649
+0.22(+3.68%)
May 12, 2021
6.070
6.160
5.890
5.980
79,133
-0.09(-1.48%)
May 11, 2021
5.910
6.210
5.800
6.070
54,868
+0.09(+1.51%)
May 10, 2021
6.160
6.160
5.920
5.980
118,694
-0.19(-3.08%)
May 07, 2021
6.100
6.265
5.960
6.170
99,049
+0.06(+0.98%)
May 06, 2021
6.200
6.200
5.830
6.110
159,685
-0.07(-1.13%)
May 05, 2021
6.010
6.240
5.950
6.180
214,621
+0.22(+3.69%)
May 04, 2021
6.200
6.220
5.960
5.960
145,373
-0.24(-3.87%)
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.