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
Context Therapeutics Inc
(NQ:
CNTX
)
1.980
-0.020 (-1.00%)
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
0.5801
0.6000
0.5800
0.5811
23,406
+0.00(+0.17%)
Apr 27, 2023
0.5739
0.6199
0.5739
0.5801
38,630
+0.01(+1.08%)
Apr 26, 2023
0.5700
0.5767
0.5503
0.5739
50,135
-0.00(-0.49%)
Apr 25, 2023
0.5841
0.5920
0.5708
0.5767
50,124
-0.01(-1.27%)
Apr 24, 2023
0.6000
0.6059
0.5831
0.5841
58,788
-0.03(-4.25%)
Apr 21, 2023
0.6151
0.6250
0.6000
0.6100
58,967
-0.01(-0.83%)
Apr 20, 2023
0.6600
0.6700
0.6107
0.6151
54,847
-0.06(-9.53%)
Apr 19, 2023
0.6600
0.7000
0.6410
0.6799
146,384
+0.02(+3.00%)
Apr 18, 2023
0.6451
0.6750
0.6400
0.6601
99,635
+0.01(+1.52%)
Apr 17, 2023
0.6200
0.6700
0.6095
0.6502
86,477
+0.03(+4.07%)
Apr 14, 2023
0.5800
0.7000
0.5700
0.6248
268,300
+0.03(+5.90%)
Apr 13, 2023
0.5800
0.6000
0.5600
0.5900
69,037
-0.00(-0.34%)
Apr 12, 2023
0.6200
0.6297
0.5702
0.5920
91,427
+0.00(+0.05%)
Apr 11, 2023
0.5600
0.5969
0.5600
0.5917
76,031
-0.00(-0.55%)
Apr 10, 2023
0.5900
0.6000
0.5800
0.5950
32,273
-0.01(-0.83%)
Apr 06, 2023
0.5901
0.6120
0.5605
0.6000
34,667
+0.00(+0.72%)
Apr 05, 2023
0.6047
0.6300
0.5750
0.5957
49,959
-0.03(-4.44%)
Apr 04, 2023
0.7500
0.7600
0.6000
0.6234
139,962
+0.03(+4.76%)
Apr 03, 2023
0.5600
0.6000
0.5600
0.5951
46,874
+0.03(+5.85%)
Mar 31, 2023
0.5800
0.6000
0.5600
0.5622
72,308
-0.02(-3.40%)
Mar 30, 2023
0.6100
0.6210
0.5800
0.5820
31,160
-0.02(-3.82%)
Mar 29, 2023
0.6200
0.6200
0.6000
0.6051
59,532
+0.02(+3.42%)
Mar 28, 2023
0.6100
0.6188
0.5796
0.5851
80,214
-0.06(-9.39%)
Mar 27, 2023
0.6100
0.6599
0.6100
0.6457
54,157
+0.03(+4.15%)
Mar 24, 2023
0.6000
0.6320
0.5801
0.6200
49,837
+0.01(+1.66%)
Mar 23, 2023
0.6000
0.6140
0.5600
0.6099
319,215
-0.05(-7.59%)
Mar 22, 2023
0.6600
0.6820
0.6352
0.6600
60,790
+0.00(+0.00%)
Mar 21, 2023
0.6600
0.7000
0.6400
0.6600
66,832
+0.00(+0.00%)
Mar 20, 2023
0.6500
0.6989
0.6261
0.6600
64,063
+0.04(+6.71%)
Mar 17, 2023
0.6895
0.6898
0.6185
0.6185
143,208
-0.06(-8.78%)
Mar 16, 2023
0.6900
0.7200
0.6500
0.6780
70,705
-0.01(-1.95%)
Mar 15, 2023
0.7100
0.7450
0.6802
0.6915
58,725
+0.01(+1.68%)
Mar 14, 2023
0.7200
0.7450
0.6800
0.6801
56,555
-0.01(-1.43%)
Mar 13, 2023
0.6800
0.7500
0.6601
0.6900
89,938
+0.00(+0.03%)
Mar 10, 2023
0.7100
0.7458
0.6600
0.6898
198,541
-0.04(-5.25%)
Mar 09, 2023
0.7900
0.7900
0.7023
0.7280
298,395
-0.06(-7.02%)
Mar 08, 2023
0.7600
0.8673
0.7600
0.7830
272,207
+0.02(+3.03%)
Mar 07, 2023
0.7540
0.7800
0.7540
0.7600
28,685
+0.00(+0.00%)
Mar 06, 2023
0.7600
0.7900
0.7503
0.7600
89,038
+0.00(+0.00%)
Mar 03, 2023
0.7695
0.7825
0.7600
0.7600
76,766
-0.01(-0.68%)
Mar 02, 2023
0.7613
0.7864
0.7400
0.7652
130,562
+0.00(+0.51%)
Mar 01, 2023
0.7600
0.7940
0.7600
0.7613
67,593
-0.01(-1.13%)
Feb 28, 2023
0.7607
0.7940
0.7607
0.7700
95,272
-0.01(-1.04%)
Feb 27, 2023
0.7607
0.7980
0.7607
0.7781
72,167
+0.01(+1.03%)
Feb 24, 2023
0.7800
0.8000
0.7700
0.7702
65,305
-0.02(-2.89%)
Feb 23, 2023
0.8247
0.8400
0.7600
0.7931
152,154
-0.03(-3.28%)
Feb 22, 2023
0.8100
0.8399
0.7830
0.8200
81,855
+0.02(+2.10%)
Feb 21, 2023
0.8028
0.8492
0.7900
0.8031
139,573
-0.02(-2.96%)
Feb 17, 2023
0.8400
0.8600
0.8150
0.8276
84,824
-0.02(-2.11%)
Feb 16, 2023
0.8200
0.8796
0.8200
0.8454
85,743
+0.01(+1.22%)
Feb 15, 2023
0.8200
0.8508
0.8160
0.8352
103,501
+0.00(+0.43%)
Feb 14, 2023
0.8500
0.8640
0.8052
0.8316
165,692
-0.01(-1.08%)
Feb 13, 2023
0.8644
0.8938
0.8022
0.8407
207,105
-0.01(-1.09%)
Feb 10, 2023
0.9206
0.9350
0.8500
0.8500
207,560
-0.04(-4.52%)
Feb 09, 2023
0.9199
0.9400
0.8803
0.8902
184,269
-0.03(-3.25%)
Feb 08, 2023
0.9700
0.9800
0.8900
0.9201
162,396
-0.05(-5.03%)
Feb 07, 2023
0.9800
1.000
0.9200
0.9688
399,483
+0.01(+0.91%)
Feb 06, 2023
0.9100
1.030
0.9106
0.9601
616,547
+0.05(+5.27%)
Feb 03, 2023
0.9900
1.000
0.9000
0.9120
489,260
-0.08(-7.88%)
Feb 02, 2023
0.9800
1.030
0.9200
0.9900
1,718,565
-0.01(-1.00%)
Feb 01, 2023
0.9400
1.040
0.9350
1.000
2,992,090
-0.06(-5.66%)
Jan 31, 2023
1.220
1.550
0.9744
1.060
76,057,584
+0.38(+55.20%)
Jan 30, 2023
0.7000
0.7150
0.6739
0.6830
246,546
-0.02(-2.43%)
Jan 27, 2023
0.7178
0.7299
0.6910
0.7000
108,813
-0.03(-3.67%)
Jan 26, 2023
0.7500
0.7500
0.7200
0.7267
79,469
-0.00(-0.47%)
Jan 25, 2023
0.7400
0.7420
0.7101
0.7301
95,816
+0.00(+0.44%)
Jan 24, 2023
0.7100
0.7300
0.7000
0.7269
176,440
+0.02(+2.81%)
Jan 23, 2023
0.7200
0.7300
0.6801
0.7070
240,631
+0.01(+1.95%)
Jan 20, 2023
0.7100
0.7100
0.6606
0.6935
117,613
+0.00(+0.36%)
Jan 19, 2023
0.6800
0.6950
0.6562
0.6910
120,526
+0.01(+1.36%)
Jan 18, 2023
0.6912
0.7199
0.6815
0.6817
223,955
-0.03(-3.71%)
Jan 17, 2023
0.7250
0.7450
0.6741
0.7080
453,244
-0.03(-3.41%)
Jan 13, 2023
0.7700
0.7750
0.7161
0.7330
328,698
-0.03(-3.30%)
Jan 12, 2023
0.7801
0.7990
0.7300
0.7580
500,273
-0.05(-6.42%)
Jan 11, 2023
0.7479
0.8292
0.7260
0.8100
806,298
+0.05(+6.12%)
Jan 10, 2023
0.7400
0.7949
0.7001
0.7633
1,753,629
-0.08(-9.66%)
Jan 09, 2023
1.180
1.290
0.7510
0.8449
31,761,864
+0.06(+8.32%)
Jan 06, 2023
0.7227
0.7800
0.7138
0.7800
93,572
+0.04(+4.70%)
Jan 05, 2023
0.7499
0.7499
0.7200
0.7450
49,344
+0.00(+0.66%)
Jan 04, 2023
0.7100
0.7401
0.6700
0.7401
116,478
+0.07(+9.79%)
Jan 03, 2023
0.6500
0.6970
0.6207
0.6741
66,826
+0.02(+3.44%)
Dec 30, 2022
0.6500
0.6605
0.6208
0.6517
46,226
+0.02(+3.59%)
Dec 29, 2022
0.6103
0.6900
0.6103
0.6291
96,958
+0.02(+3.05%)
Dec 28, 2022
0.6300
0.6900
0.6104
0.6105
35,591
-0.05(-8.06%)
Dec 27, 2022
0.6200
0.6937
0.6063
0.6640
110,207
+0.03(+5.40%)
Dec 23, 2022
0.6025
0.6300
0.6025
0.6300
40,417
+0.01(+1.88%)
Dec 22, 2022
0.6403
0.6599
0.6002
0.6184
152,306
-0.02(-3.42%)
Dec 21, 2022
0.6503
0.6899
0.6203
0.6403
170,028
-0.02(-2.62%)
Dec 20, 2022
0.6780
0.6936
0.6500
0.6575
136,330
+0.03(+4.17%)
Dec 19, 2022
0.7300
0.7269
0.6011
0.6312
201,321
-0.11(-14.67%)
Dec 16, 2022
0.6200
0.7800
0.6200
0.7397
161,696
+0.08(+12.08%)
Dec 15, 2022
0.7799
0.7914
0.6000
0.6600
349,395
-0.10(-13.16%)
Dec 14, 2022
0.7600
0.8100
0.7511
0.7600
87,672
-0.02(-2.86%)
Dec 13, 2022
0.8300
0.8300
0.7549
0.7824
149,590
-0.01(-1.10%)
Dec 12, 2022
0.8450
0.8450
0.7501
0.7911
275,819
-0.04(-4.68%)
Dec 09, 2022
1.010
1.025
0.7500
0.8299
471,728
-0.17(-16.59%)
Dec 08, 2022
0.9900
1.119
0.9600
0.9950
814,886
-0.39(-28.42%)
Dec 07, 2022
1.440
1.490
1.340
1.390
306,747
+0.07(+5.32%)
Dec 06, 2022
1.310
1.380
1.295
1.320
114,023
+0.01(+0.75%)
Dec 05, 2022
1.305
1.360
1.305
1.310
59,705
-0.07(-5.07%)
Dec 02, 2022
1.340
1.400
1.330
1.380
98,241
+0.00(+0.00%)
Dec 01, 2022
1.420
1.420
1.250
1.380
51,025
+0.00(+0.00%)
Nov 30, 2022
1.450
1.450
1.360
1.380
48,507
-0.04(-2.62%)
Nov 29, 2022
1.450
1.490
1.361
1.417
109,036
+0.02(+1.23%)
Nov 28, 2022
1.330
1.440
1.330
1.400
80,578
+0.03(+2.19%)
Nov 25, 2022
1.350
1.373
1.300
1.370
16,279
+0.02(+1.48%)
Nov 23, 2022
1.300
1.356
1.268
1.350
67,576
+0.08(+6.30%)
Nov 22, 2022
1.290
1.350
1.240
1.270
79,505
+0.00(+0.00%)
Nov 21, 2022
1.260
1.330
1.220
1.270
79,944
+0.03(+2.42%)
Nov 18, 2022
1.160
1.275
1.140
1.240
64,714
+0.08(+6.59%)
Nov 17, 2022
1.210
1.240
1.110
1.163
62,664
-0.04(-3.06%)
Nov 16, 2022
1.170
1.210
1.150
1.200
20,055
+0.00(+0.00%)
Nov 15, 2022
1.140
1.220
1.140
1.200
24,183
+0.01(+0.84%)
Nov 14, 2022
1.190
1.210
1.169
1.190
22,398
-0.04(-3.25%)
Nov 11, 2022
1.200
1.250
1.160
1.230
42,532
+0.07(+6.03%)
Nov 10, 2022
1.190
1.190
1.140
1.160
94,290
+0.01(+0.87%)
Nov 09, 2022
1.100
1.160
1.100
1.150
35,882
+0.00(+0.00%)
Nov 08, 2022
1.110
1.177
1.110
1.150
29,795
-0.02(-1.71%)
Nov 07, 2022
1.210
1.210
1.141
1.170
25,630
+0.00(+0.00%)
Nov 04, 2022
1.170
1.190
1.130
1.170
24,357
-0.02(-1.68%)
Nov 03, 2022
1.191
1.230
1.150
1.190
66,276
-0.02(-1.65%)
Nov 02, 2022
1.230
1.260
1.200
1.210
80,021
-0.04(-3.20%)
Nov 01, 2022
1.299
1.299
1.240
1.250
26,173
-0.01(-0.79%)
Oct 31, 2022
1.230
1.290
1.210
1.260
82,013
+0.00(+0.00%)
Oct 28, 2022
1.350
1.350
1.210
1.260
241,015
-0.07(-5.26%)
Oct 27, 2022
1.200
1.400
1.150
1.330
616,219
+0.18(+15.65%)
Oct 26, 2022
1.100
1.170
1.060
1.150
58,557
+0.05(+4.55%)
Oct 25, 2022
1.020
1.120
1.016
1.100
130,520
+0.08(+7.84%)
Oct 24, 2022
1.050
1.060
0.9921
1.020
123,241
-0.03(-2.86%)
Oct 21, 2022
1.040
1.090
1.030
1.050
94,342
-0.02(-1.87%)
Oct 20, 2022
1.080
1.100
1.060
1.070
138,444
-0.02(-1.83%)
Oct 19, 2022
1.080
1.100
1.060
1.090
53,435
+0.02(+1.87%)
Oct 18, 2022
1.050
1.100
1.050
1.070
99,231
+0.01(+0.94%)
Oct 17, 2022
1.070
1.090
1.040
1.060
140,483
-0.03(-2.75%)
Oct 14, 2022
1.040
1.100
1.040
1.090
80,005
+0.04(+3.32%)
Oct 13, 2022
1.000
1.060
0.9500
1.055
174,717
+0.01(+1.44%)
Oct 12, 2022
1.120
1.129
1.000
1.040
191,284
-0.07(-6.31%)
Oct 11, 2022
1.130
1.140
1.094
1.110
123,894
-0.03(-2.63%)
Oct 10, 2022
1.160
1.180
1.120
1.140
87,173
-0.02(-1.72%)
Oct 07, 2022
1.170
1.200
1.150
1.160
74,924
-0.02(-1.69%)
Oct 06, 2022
1.140
1.200
1.120
1.180
244,976
+0.05(+4.42%)
Oct 05, 2022
1.130
1.180
1.120
1.130
155,581
-0.03(-2.59%)
Oct 04, 2022
1.100
1.200
1.100
1.160
249,804
+0.04(+3.57%)
Oct 03, 2022
1.130
1.139
1.085
1.120
75,706
+0.01(+0.90%)
Sep 30, 2022
1.060
1.190
1.060
1.110
104,247
+0.00(+0.00%)
Sep 29, 2022
1.210
1.240
1.060
1.110
484,181
-0.15(-11.90%)
Sep 28, 2022
1.150
1.330
1.150
1.260
971,396
+0.09(+7.69%)
Sep 27, 2022
1.190
1.250
1.170
1.170
87,896
-0.03(-2.50%)
Sep 26, 2022
1.200
1.239
1.120
1.200
89,341
-0.02(-1.64%)
Sep 23, 2022
1.170
1.230
1.170
1.220
158,380
+0.01(+0.83%)
Sep 22, 2022
1.280
1.310
1.100
1.210
741,327
-0.09(-6.92%)
Sep 21, 2022
1.390
1.390
1.130
1.300
634,008
-0.08(-5.80%)
Sep 20, 2022
1.450
1.463
1.350
1.380
215,575
-0.05(-3.50%)
Sep 19, 2022
1.450
1.490
1.390
1.430
411,641
-0.02(-1.38%)
Sep 16, 2022
1.620
1.620
1.450
1.450
567,090
-0.17(-10.49%)
Sep 15, 2022
1.570
1.720
1.570
1.620
205,512
+0.06(+3.85%)
Sep 14, 2022
1.750
1.750
1.520
1.560
978,767
-0.16(-9.30%)
Sep 13, 2022
1.790
1.800
1.640
1.720
350,508
-0.10(-5.49%)
Sep 12, 2022
1.850
1.898
1.770
1.820
220,241
+0.00(+0.00%)
Sep 09, 2022
1.870
1.908
1.561
1.820
346,035
-0.06(-3.19%)
Sep 08, 2022
1.850
1.900
1.840
1.880
100,240
-0.01(-0.53%)
Sep 07, 2022
1.900
1.950
1.860
1.890
219,013
-0.01(-0.53%)
Sep 06, 2022
1.870
1.930
1.840
1.900
77,828
+0.02(+1.06%)
Sep 02, 2022
1.870
1.990
1.790
1.880
191,242
-0.01(-0.53%)
Sep 01, 2022
1.880
1.970
1.790
1.890
285,071
-0.01(-0.53%)
Aug 31, 2022
1.900
1.930
1.860
1.900
194,828
-0.02(-1.04%)
Aug 30, 2022
1.890
1.940
1.830
1.920
279,437
+0.01(+0.52%)
Aug 29, 2022
1.900
1.950
1.880
1.910
136,341
-0.01(-0.52%)
Aug 26, 2022
1.950
1.970
1.870
1.920
296,201
-0.05(-2.54%)
Aug 25, 2022
1.970
2.080
1.930
1.970
375,143
+0.00(+0.25%)
Aug 24, 2022
1.930
2.030
1.840
1.965
260,609
+0.01(+0.26%)
Aug 23, 2022
2.030
2.100
1.950
1.960
365,830
-0.12(-5.77%)
Aug 22, 2022
1.830
2.200
1.780
2.080
1,246,816
+0.25(+13.66%)
Aug 19, 2022
1.790
1.870
1.790
1.830
220,177
-0.04(-2.14%)
Aug 18, 2022
1.850
1.900
1.810
1.870
358,371
+0.07(+3.89%)
Aug 17, 2022
1.880
1.900
1.710
1.800
448,578
-0.12(-6.25%)
Aug 16, 2022
1.970
2.004
1.890
1.920
297,671
-0.07(-3.52%)
Aug 15, 2022
1.960
2.020
1.860
1.990
275,609
+0.03(+1.53%)
Aug 12, 2022
2.130
2.130
1.920
1.960
782,312
-0.07(-3.45%)
Aug 11, 2022
1.870
2.030
1.870
2.030
600,580
+0.18(+9.73%)
Aug 10, 2022
1.870
1.898
1.820
1.850
236,089
+0.00(+0.00%)
Aug 09, 2022
1.920
2.042
1.800
1.850
531,988
-0.09(-4.64%)
Aug 08, 2022
1.890
2.020
1.871
1.940
290,243
+0.02(+1.04%)
Aug 05, 2022
1.910
1.950
1.865
1.920
196,281
+0.03(+1.59%)
Aug 04, 2022
1.910
2.000
1.790
1.890
496,262
-0.03(-1.56%)
Aug 03, 2022
2.030
2.030
1.880
1.920
504,919
-0.08(-4.00%)
Aug 02, 2022
1.960
2.300
1.930
2.000
1,969,935
+0.11(+5.82%)
Aug 01, 2022
1.880
1.990
1.870
1.890
389,107
+0.00(+0.01%)
Jul 29, 2022
1.940
1.950
1.810
1.890
488,793
-0.05(-2.58%)
Jul 28, 2022
1.970
1.970
1.910
1.940
94,508
+0.01(+0.52%)
Jul 27, 2022
1.950
2.060
1.900
1.930
461,838
-0.02(-1.03%)
Jul 26, 2022
1.900
2.017
1.890
1.950
290,095
+0.04(+2.09%)
Jul 25, 2022
1.950
1.960
1.890
1.910
106,740
-0.05(-2.55%)
Jul 22, 2022
2.070
2.070
1.920
1.960
174,048
-0.04(-2.00%)
Jul 21, 2022
1.880
2.030
1.872
2.000
345,559
+0.09(+4.71%)
Jul 20, 2022
1.900
1.940
1.867
1.910
178,654
+0.01(+0.53%)
Jul 19, 2022
1.940
1.940
1.900
1.900
134,822
-0.02(-1.04%)
Jul 18, 2022
1.930
1.970
1.880
1.920
425,184
-0.04(-2.04%)
Jul 15, 2022
1.910
1.970
1.880
1.960
182,392
+0.04(+2.08%)
Jul 14, 2022
1.940
1.970
1.895
1.920
227,619
-0.01(-0.52%)
Jul 13, 2022
1.920
1.937
1.880
1.930
80,190
+0.00(+0.00%)
Jul 12, 2022
1.950
1.980
1.880
1.930
235,000
-0.03(-1.53%)
Jul 11, 2022
2.020
2.049
1.950
1.960
61,020
-0.09(-4.39%)
Jul 08, 2022
1.990
2.100
1.990
2.050
159,283
+0.06(+3.02%)
Jul 07, 2022
1.970
2.030
1.880
1.990
281,322
+0.00(+0.00%)
Jul 06, 2022
1.970
2.048
1.950
1.990
137,737
-0.01(-0.50%)
Jul 05, 2022
2.010
2.070
1.930
2.000
305,513
-0.06(-2.91%)
Jul 01, 2022
2.080
2.160
1.960
2.060
239,890
-0.06(-2.83%)
Jun 30, 2022
2.150
2.189
2.050
2.120
378,613
-0.08(-3.64%)
Jun 29, 2022
2.240
2.270
2.120
2.200
260,824
-0.05(-2.22%)
Jun 28, 2022
2.210
2.376
2.210
2.250
315,835
+0.03(+1.35%)
Jun 27, 2022
2.150
2.260
2.086
2.220
356,732
+0.12(+5.71%)
Jun 24, 2022
2.370
2.388
2.100
2.100
474,255
-0.24(-10.26%)
Jun 23, 2022
2.210
2.520
2.210
2.340
955,664
+0.11(+4.93%)
Jun 22, 2022
2.090
2.230
2.070
2.230
382,832
+0.08(+3.72%)
Jun 21, 2022
2.080
2.150
2.060
2.150
368,034
+0.00(+0.00%)
Jun 17, 2022
2.060
2.170
2.050
2.150
323,073
+0.09(+4.37%)
Jun 16, 2022
2.070
2.178
1.960
2.060
571,031
-0.07(-3.29%)
Jun 15, 2022
1.980
2.140
1.970
2.130
511,531
+0.14(+7.04%)
Jun 14, 2022
1.990
2.020
1.890
1.990
344,058
+0.03(+1.53%)
Jun 13, 2022
1.790
2.010
1.750
1.960
591,909
+0.05(+2.62%)
Jun 10, 2022
1.840
1.930
1.750
1.910
313,000
+0.06(+3.24%)
Jun 09, 2022
1.860
1.910
1.800
1.850
264,024
-0.06(-3.14%)
Jun 08, 2022
1.670
1.950
1.610
1.910
1,048,673
+0.23(+13.69%)
Jun 07, 2022
1.710
1.740
1.640
1.680
218,845
+0.01(+0.60%)
Jun 06, 2022
1.880
1.880
1.610
1.670
862,603
-0.33(-16.50%)
Jun 03, 2022
2.130
2.150
1.820
2.000
1,115,598
-0.19(-8.68%)
Jun 02, 2022
2.190
2.380
2.130
2.190
809,135
+0.01(+0.46%)
Jun 01, 2022
2.270
2.300
2.050
2.180
1,136,141
-0.06(-2.68%)
May 31, 2022
2.020
2.270
1.970
2.240
1,484,986
+0.19(+9.27%)
May 27, 2022
2.050
2.100
2.002
2.050
119,479
-0.03(-1.44%)
May 26, 2022
1.900
2.150
1.892
2.080
270,639
+0.13(+6.67%)
May 25, 2022
2.020
2.060
1.880
1.950
194,403
-0.07(-3.47%)
May 24, 2022
1.850
2.050
1.825
2.020
343,291
+0.12(+6.32%)
May 23, 2022
1.770
2.000
1.690
1.900
512,448
+0.13(+7.34%)
May 20, 2022
1.630
1.840
1.550
1.770
408,626
+0.23(+14.94%)
May 19, 2022
1.410
1.770
1.390
1.540
642,231
+0.10(+6.94%)
May 18, 2022
1.430
1.489
1.390
1.440
135,364
-0.07(-4.64%)
May 17, 2022
1.410
1.520
1.401
1.510
139,333
+0.09(+6.34%)
May 16, 2022
1.420
1.499
1.380
1.420
76,474
-0.03(-2.07%)
May 13, 2022
1.360
1.520
1.302
1.450
103,153
+0.07(+5.07%)
May 12, 2022
1.300
1.420
1.300
1.380
102,284
+0.09(+6.98%)
May 11, 2022
1.320
1.390
1.270
1.290
132,280
-0.07(-5.15%)
May 10, 2022
1.330
1.420
1.270
1.360
146,540
+0.00(+0.00%)
May 09, 2022
1.400
1.477
1.310
1.360
116,738
-0.11(-7.48%)
May 06, 2022
1.510
1.510
1.400
1.470
113,686
-0.02(-1.34%)
May 05, 2022
1.460
1.560
1.390
1.490
352,703
+0.05(+3.47%)
May 04, 2022
1.430
1.468
1.350
1.440
113,389
-0.01(-0.35%)
May 03, 2022
1.530
1.569
1.425
1.445
137,494
-0.04(-3.02%)
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.