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
Connect Biopharma Holdings Ltd ADR
(NQ:
CNTB
)
1.960
+0.320 (+19.51%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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
1.030
1.090
1.030
1.065
6,315
+0.02(+2.40%)
Apr 27, 2023
1.080
1.080
1.040
1.040
2,573
+0.00(+0.35%)
Apr 26, 2023
1.023
1.038
1.020
1.036
1,972
+0.01(+0.52%)
Apr 25, 2023
1.033
1.080
1.000
1.031
22,350
-0.06(-5.40%)
Apr 24, 2023
1.140
1.150
1.080
1.090
30,774
+0.02(+1.86%)
Apr 21, 2023
1.050
1.083
1.050
1.070
5,391
+0.02(+1.90%)
Apr 20, 2023
1.150
1.150
1.000
1.050
14,325
-0.02(-1.87%)
Apr 19, 2023
1.080
1.100
1.050
1.070
10,428
-0.07(-6.14%)
Apr 18, 2023
1.100
1.150
1.090
1.140
10,349
+0.05(+4.59%)
Apr 17, 2023
1.050
1.150
1.010
1.090
19,924
+0.04(+3.81%)
Apr 14, 2023
1.080
1.140
1.050
1.050
22,083
-0.08(-7.08%)
Apr 13, 2023
1.080
1.150
1.080
1.130
20,924
+0.01(+0.89%)
Apr 12, 2023
1.170
1.170
1.042
1.120
22,634
-0.02(-1.75%)
Apr 11, 2023
1.170
1.170
1.080
1.140
13,851
+0.06(+5.56%)
Apr 10, 2023
1.140
1.140
1.030
1.080
33,167
-0.01(-0.92%)
Apr 06, 2023
1.080
1.115
1.000
1.090
109,788
+0.02(+1.87%)
Apr 05, 2023
1.080
1.080
0.9300
1.070
33,025
-0.01(-0.93%)
Apr 04, 2023
1.070
1.080
0.9500
1.080
20,568
+0.00(+0.00%)
Apr 03, 2023
1.000
1.120
1.000
1.080
86,459
+0.08(+8.01%)
Mar 31, 2023
0.9900
1.010
0.9300
0.9999
118,399
+0.09(+9.88%)
Mar 30, 2023
0.8526
1.000
0.8199
0.9100
26,682
+0.06(+6.73%)
Mar 29, 2023
0.8000
0.8700
0.7777
0.8526
208,020
+0.03(+3.98%)
Mar 28, 2023
0.8000
0.8635
0.7777
0.8200
203,861
-0.03(-3.53%)
Mar 27, 2023
1.010
1.010
0.8067
0.8500
185,449
-0.11(-11.46%)
Mar 24, 2023
1.060
1.070
0.9600
0.9600
122,672
-0.07(-6.80%)
Mar 23, 2023
1.090
1.150
1.020
1.030
209,459
-0.13(-11.21%)
Mar 22, 2023
1.150
1.250
1.050
1.160
484,312
-0.02(-1.69%)
Mar 21, 2023
1.080
1.250
1.030
1.180
1,218,466
-0.14(-10.61%)
Mar 20, 2023
1.270
1.580
1.230
1.320
14,806,621
+0.22(+20.00%)
Mar 17, 2023
1.110
1.170
1.100
1.100
1,336,334
-0.04(-3.51%)
Mar 16, 2023
1.075
1.170
0.9977
1.140
29,168
+0.02(+1.79%)
Mar 15, 2023
1.050
1.130
1.050
1.120
27,837
+0.04(+3.70%)
Mar 14, 2023
1.120
1.190
1.010
1.080
38,840
-0.02(-1.82%)
Mar 13, 2023
1.030
1.120
0.9979
1.100
27,593
+0.04(+3.77%)
Mar 10, 2023
1.204
1.270
0.9543
1.060
48,467
-0.19(-15.20%)
Mar 09, 2023
1.150
1.250
1.150
1.250
12,678
+0.04(+3.31%)
Mar 08, 2023
1.160
1.210
1.100
1.210
10,870
+0.03(+2.47%)
Mar 07, 2023
1.190
1.250
1.170
1.181
5,446
-0.02(-1.60%)
Mar 06, 2023
1.120
1.210
1.120
1.200
28,697
-0.03(-2.44%)
Mar 03, 2023
1.192
1.230
1.120
1.230
13,943
+0.06(+5.13%)
Mar 02, 2023
1.170
1.220
1.120
1.170
25,971
-0.10(-7.87%)
Mar 01, 2023
1.300
1.390
1.220
1.270
34,001
-0.02(-1.55%)
Feb 28, 2023
1.110
1.290
1.110
1.290
194,127
+0.14(+12.17%)
Feb 27, 2023
1.100
1.180
1.100
1.150
19,482
+0.01(+0.88%)
Feb 24, 2023
1.102
1.150
1.060
1.140
28,866
-0.01(-0.87%)
Feb 23, 2023
1.100
1.150
1.080
1.150
22,808
+0.04(+3.60%)
Feb 22, 2023
1.050
1.130
1.050
1.110
30,836
+0.03(+2.78%)
Feb 21, 2023
1.060
1.080
1.040
1.080
35,584
+0.01(+0.93%)
Feb 17, 2023
1.080
1.120
0.9762
1.070
79,238
-0.03(-2.73%)
Feb 16, 2023
0.9700
1.130
0.9700
1.100
78,932
+0.07(+6.80%)
Feb 15, 2023
0.9900
1.030
0.9500
1.030
45,326
+0.04(+3.99%)
Feb 14, 2023
1.060
1.100
0.9100
0.9905
55,993
-0.11(-9.95%)
Feb 13, 2023
1.080
1.105
1.050
1.100
22,285
-0.01(-0.90%)
Feb 10, 2023
1.090
1.180
1.010
1.110
20,885
-0.02(-1.77%)
Feb 09, 2023
1.170
1.190
1.100
1.130
17,682
-0.04(-3.42%)
Feb 08, 2023
1.140
1.200
1.140
1.170
6,102
-0.02(-1.68%)
Feb 07, 2023
1.130
1.200
1.110
1.190
26,877
+0.04(+3.48%)
Feb 06, 2023
1.150
1.190
1.140
1.150
16,310
-0.00(-0.01%)
Feb 03, 2023
1.170
1.210
1.135
1.150
32,050
-0.07(-5.73%)
Feb 02, 2023
1.260
1.290
1.190
1.220
22,751
-0.06(-5.06%)
Feb 01, 2023
1.310
1.310
1.230
1.285
83,766
+0.05(+4.47%)
Jan 31, 2023
1.160
1.270
1.160
1.230
25,999
+0.00(+0.00%)
Jan 30, 2023
1.250
1.280
1.180
1.230
53,014
-0.05(-3.91%)
Jan 27, 2023
1.280
1.300
1.220
1.280
54,324
-0.01(-0.78%)
Jan 26, 2023
1.200
1.400
1.200
1.290
183,438
+0.09(+7.50%)
Jan 25, 2023
1.250
1.280
1.110
1.200
79,359
-0.05(-4.00%)
Jan 24, 2023
1.090
1.290
1.090
1.250
149,366
+0.13(+11.61%)
Jan 23, 2023
1.120
1.165
1.080
1.120
24,997
+0.04(+3.70%)
Jan 20, 2023
1.010
1.160
1.010
1.080
87,822
+0.04(+3.85%)
Jan 19, 2023
1.060
1.110
1.000
1.040
61,163
-0.06(-5.45%)
Jan 18, 2023
1.030
1.180
0.9301
1.100
111,904
+0.10(+10.00%)
Jan 17, 2023
0.9800
1.000
0.9353
1.000
23,087
+0.01(+1.11%)
Jan 13, 2023
0.8800
0.9897
0.8800
0.9890
20,270
+0.09(+9.88%)
Jan 12, 2023
0.9400
0.9489
0.9000
0.9001
82,061
-0.03(-3.22%)
Jan 11, 2023
0.9200
0.9400
0.9000
0.9300
42,149
+0.02(+1.64%)
Jan 10, 2023
0.8900
0.9300
0.8600
0.9150
28,544
+0.07(+8.25%)
Jan 09, 2023
0.8500
0.8600
0.7900
0.8453
33,327
-0.00(-0.55%)
Jan 06, 2023
0.8150
0.8500
0.7550
0.8500
23,750
+0.01(+0.99%)
Jan 05, 2023
0.8113
0.8460
0.8113
0.8417
12,500
-0.02(-2.01%)
Jan 04, 2023
0.8599
0.8600
0.7760
0.8590
15,006
-0.00(-0.12%)
Jan 03, 2023
0.8670
0.8670
0.7700
0.8600
30,304
-0.01(-0.90%)
Dec 30, 2022
0.7226
0.8678
0.7201
0.8678
82,504
+0.09(+11.06%)
Dec 29, 2022
0.7400
0.7917
0.7203
0.7814
41,803
+0.04(+5.17%)
Dec 28, 2022
0.7398
0.7538
0.7113
0.7430
55,412
+0.00(+0.54%)
Dec 27, 2022
0.7421
0.7600
0.7110
0.7390
9,711
-0.02(-2.13%)
Dec 23, 2022
0.7500
0.7661
0.7400
0.7551
17,780
-0.01(-1.44%)
Dec 22, 2022
0.7706
0.7856
0.7499
0.7661
13,905
-0.01(-1.78%)
Dec 21, 2022
0.7200
0.7900
0.7200
0.7800
83,989
+0.03(+4.00%)
Dec 20, 2022
0.7100
0.7500
0.7100
0.7500
64,633
+0.04(+5.31%)
Dec 19, 2022
0.7457
0.7688
0.7111
0.7122
72,768
+0.01(+1.73%)
Dec 16, 2022
0.8207
0.9000
0.7001
0.7001
359,588
-0.17(-19.53%)
Dec 15, 2022
0.8138
0.8860
0.8138
0.8700
58,846
+0.00(+0.50%)
Dec 14, 2022
0.8122
0.8700
0.8122
0.8657
47,657
+0.00(+0.37%)
Dec 13, 2022
0.7700
0.9300
0.7700
0.8625
50,606
+0.10(+13.47%)
Dec 12, 2022
0.7500
0.8000
0.7211
0.7601
65,336
+0.04(+6.03%)
Dec 09, 2022
0.7398
0.7500
0.7003
0.7169
31,745
-0.01(-0.76%)
Dec 08, 2022
0.7000
0.7351
0.7000
0.7224
14,093
+0.02(+2.13%)
Dec 07, 2022
0.7499
0.7499
0.6900
0.7073
69,056
-0.00(-0.65%)
Dec 06, 2022
0.7491
0.7491
0.7100
0.7119
40,308
-0.00(-0.01%)
Dec 05, 2022
0.6990
0.7500
0.6990
0.7120
32,525
-0.00(-0.63%)
Dec 02, 2022
0.7572
0.7573
0.7006
0.7165
37,243
-0.04(-5.40%)
Dec 01, 2022
0.7529
0.7800
0.7499
0.7574
27,922
+0.03(+4.43%)
Nov 30, 2022
0.7200
0.7700
0.7200
0.7253
49,466
+0.00(+0.03%)
Nov 29, 2022
0.8046
0.8050
0.7200
0.7251
20,850
+0.00(+0.67%)
Nov 28, 2022
0.8000
0.8000
0.7100
0.7203
24,896
-0.02(-3.02%)
Nov 25, 2022
0.7006
0.7498
0.7006
0.7427
2,068
+0.01(+1.12%)
Nov 23, 2022
0.7131
0.7700
0.7000
0.7345
12,642
-0.00(-0.22%)
Nov 22, 2022
0.7179
0.7770
0.6923
0.7361
36,454
-0.00(-0.54%)
Nov 21, 2022
0.7869
0.7869
0.7300
0.7401
8,717
+0.00(+0.42%)
Nov 18, 2022
0.7250
0.7827
0.7250
0.7370
11,359
+0.01(+0.95%)
Nov 17, 2022
0.7550
0.7700
0.7100
0.7301
44,392
-0.02(-2.67%)
Nov 16, 2022
0.7741
0.8100
0.7500
0.7501
26,467
-0.00(-0.27%)
Nov 15, 2022
0.7900
0.7905
0.7429
0.7521
15,215
+0.03(+3.92%)
Nov 14, 2022
0.6920
0.8104
0.6910
0.7237
86,152
+0.03(+4.85%)
Nov 11, 2022
0.7093
0.7417
0.6900
0.6902
24,811
+0.01(+1.44%)
Nov 10, 2022
0.6514
0.7200
0.6400
0.6804
23,544
+0.04(+6.31%)
Nov 09, 2022
0.6387
0.6794
0.6386
0.6400
48,514
-0.01(-1.55%)
Nov 08, 2022
0.7100
0.7500
0.6200
0.6501
145,233
-0.06(-8.48%)
Nov 07, 2022
0.7203
0.7828
0.7103
0.7103
38,230
-0.01(-1.89%)
Nov 04, 2022
0.8800
0.8800
0.7121
0.7240
67,733
-0.09(-10.62%)
Nov 03, 2022
0.8300
0.8600
0.8037
0.8100
25,098
-0.02(-2.78%)
Nov 02, 2022
0.8525
0.8601
0.8121
0.8332
25,467
-0.02(-2.56%)
Nov 01, 2022
0.8504
0.8800
0.8504
0.8551
15,783
-0.01(-1.69%)
Oct 31, 2022
0.8515
0.8800
0.8515
0.8698
11,076
-0.00(-0.34%)
Oct 28, 2022
0.8423
0.8844
0.8423
0.8728
19,942
+0.00(+0.30%)
Oct 27, 2022
0.8418
0.9198
0.8418
0.8702
30,239
-0.01(-0.98%)
Oct 26, 2022
0.8500
0.9135
0.8500
0.8788
28,486
+0.03(+3.02%)
Oct 25, 2022
0.8400
0.8994
0.8251
0.8530
49,461
+0.00(+0.25%)
Oct 24, 2022
0.8900
0.9400
0.7994
0.8509
199,758
-0.06(-6.99%)
Oct 21, 2022
0.9500
0.9550
0.8616
0.9148
120,253
-0.02(-1.61%)
Oct 20, 2022
0.9400
0.9499
0.9012
0.9298
41,158
+0.02(+2.16%)
Oct 19, 2022
0.9308
0.9935
0.9015
0.9101
52,299
-0.07(-6.92%)
Oct 18, 2022
0.9108
1.000
0.9102
0.9778
66,491
+0.06(+6.44%)
Oct 17, 2022
0.9100
0.9995
0.9000
0.9186
111,576
-0.03(-2.88%)
Oct 14, 2022
0.9500
0.9996
0.9307
0.9458
31,991
-0.02(-2.00%)
Oct 13, 2022
0.9477
0.9879
0.8501
0.9651
160,141
+0.01(+1.28%)
Oct 12, 2022
0.9600
1.020
0.9034
0.9529
166,576
-0.07(-6.58%)
Oct 11, 2022
1.060
1.060
0.9900
1.020
67,160
-0.04(-3.77%)
Oct 10, 2022
1.050
1.105
0.9800
1.060
199,941
-0.02(-1.85%)
Oct 07, 2022
1.090
1.110
1.060
1.080
74,696
-0.03(-2.70%)
Oct 06, 2022
1.050
1.170
1.040
1.110
237,238
+0.03(+2.78%)
Oct 05, 2022
1.100
1.130
1.060
1.080
337,006
-0.03(-2.70%)
Oct 04, 2022
1.380
1.420
1.020
1.110
3,086,018
-0.20(-15.27%)
Oct 03, 2022
1.320
1.330
1.240
1.310
71,463
+0.02(+1.55%)
Sep 30, 2022
1.250
1.380
1.238
1.290
156,903
+0.07(+5.74%)
Sep 29, 2022
1.210
1.290
1.160
1.220
75,972
+0.01(+0.83%)
Sep 28, 2022
1.220
1.250
1.170
1.210
47,869
+0.00(+0.00%)
Sep 27, 2022
1.220
1.260
1.170
1.210
58,410
+0.00(+0.00%)
Sep 26, 2022
1.180
1.220
1.175
1.210
50,779
+0.03(+2.54%)
Sep 23, 2022
1.320
1.320
1.170
1.180
85,094
-0.08(-6.35%)
Sep 22, 2022
1.330
1.360
1.250
1.260
94,272
-0.08(-5.97%)
Sep 21, 2022
1.400
1.400
1.340
1.340
94,546
-0.05(-3.60%)
Sep 20, 2022
1.400
1.400
1.370
1.390
50,519
-0.01(-0.71%)
Sep 19, 2022
1.400
1.420
1.330
1.400
64,322
-0.04(-2.78%)
Sep 16, 2022
1.450
1.460
1.395
1.440
76,787
-0.02(-1.37%)
Sep 15, 2022
1.390
1.470
1.378
1.460
103,834
+0.08(+5.80%)
Sep 14, 2022
1.400
1.400
1.310
1.380
27,664
-0.02(-1.43%)
Sep 13, 2022
1.410
1.440
1.360
1.400
71,335
-0.01(-0.71%)
Sep 12, 2022
1.400
1.440
1.370
1.410
75,187
+0.01(+0.71%)
Sep 09, 2022
1.340
1.430
1.310
1.400
58,856
+0.09(+6.87%)
Sep 08, 2022
1.290
1.380
1.290
1.310
22,505
+0.03(+2.34%)
Sep 07, 2022
1.320
1.320
1.263
1.280
15,354
-0.01(-0.78%)
Sep 06, 2022
1.310
1.360
1.250
1.290
118,306
-0.05(-3.73%)
Sep 02, 2022
1.450
1.450
1.260
1.340
348,083
-0.09(-6.29%)
Sep 01, 2022
1.470
1.470
1.360
1.430
82,206
+0.03(+2.14%)
Aug 31, 2022
1.410
1.418
1.351
1.400
87,224
-0.01(-0.71%)
Aug 30, 2022
1.440
1.460
1.390
1.410
84,906
-0.03(-1.74%)
Aug 29, 2022
1.460
1.460
1.300
1.435
97,260
-0.04(-3.04%)
Aug 26, 2022
1.530
1.530
1.455
1.480
179,372
+0.00(+0.00%)
Aug 25, 2022
1.530
1.530
1.470
1.480
174,812
-0.01(-0.67%)
Aug 24, 2022
1.400
1.690
1.371
1.490
330,764
+0.09(+6.43%)
Aug 23, 2022
1.350
1.440
1.350
1.400
66,097
+0.01(+0.72%)
Aug 22, 2022
1.370
1.460
1.344
1.390
141,155
+0.02(+1.46%)
Aug 19, 2022
1.330
1.400
1.330
1.370
103,109
-0.02(-1.44%)
Aug 18, 2022
1.400
1.420
1.370
1.390
66,034
-0.02(-1.42%)
Aug 17, 2022
1.420
1.440
1.400
1.410
27,850
-0.02(-1.40%)
Aug 16, 2022
1.540
1.540
1.360
1.430
138,782
-0.02(-1.38%)
Aug 15, 2022
1.450
1.450
1.390
1.450
155,360
+0.05(+3.57%)
Aug 12, 2022
1.530
1.575
1.270
1.400
510,278
-0.19(-11.95%)
Aug 11, 2022
1.720
1.730
1.530
1.590
146,585
-0.06(-3.64%)
Aug 10, 2022
1.460
1.670
1.410
1.650
629,050
+0.23(+16.20%)
Aug 09, 2022
1.590
1.590
1.210
1.420
825,968
-0.21(-12.88%)
Aug 08, 2022
1.340
2.080
1.310
1.630
6,921,971
+0.31(+23.48%)
Aug 05, 2022
1.100
1.360
1.080
1.320
709,649
+0.20(+17.86%)
Aug 04, 2022
1.050
1.140
1.040
1.120
186,968
+0.09(+8.74%)
Aug 03, 2022
0.9200
1.050
0.8910
1.030
190,029
+0.05(+5.10%)
Aug 02, 2022
0.8600
0.9900
0.8100
0.9800
155,638
+0.14(+16.10%)
Aug 01, 2022
0.8697
0.8697
0.8001
0.8441
67,786
+0.03(+3.55%)
Jul 29, 2022
0.8400
0.8445
0.8001
0.8152
52,484
-0.05(-6.30%)
Jul 28, 2022
0.8100
0.8700
0.8001
0.8700
826,112
+0.05(+6.53%)
Jul 27, 2022
0.8245
0.8245
0.7977
0.8167
32,195
+0.01(+1.58%)
Jul 26, 2022
0.8297
0.8300
0.8001
0.8040
117,749
-0.02(-1.99%)
Jul 25, 2022
0.8200
0.8472
0.8100
0.8203
18,557
-0.01(-0.63%)
Jul 22, 2022
0.8785
0.8785
0.8100
0.8255
122,342
-0.04(-4.53%)
Jul 21, 2022
0.8800
0.8800
0.8597
0.8647
66,932
-0.01(-1.01%)
Jul 20, 2022
0.9200
0.9300
0.8562
0.8735
219,267
-0.05(-5.04%)
Jul 19, 2022
0.9200
0.9298
0.8910
0.9199
43,773
-0.01(-1.09%)
Jul 18, 2022
0.9266
0.9400
0.9264
0.9300
122,681
+0.02(+2.25%)
Jul 15, 2022
0.9500
0.9500
0.8800
0.9095
77,223
-0.00(-0.04%)
Jul 14, 2022
0.9154
0.9384
0.9021
0.9099
62,532
-0.01(-1.10%)
Jul 13, 2022
0.9300
0.9500
0.9037
0.9200
154,184
-0.02(-1.65%)
Jul 12, 2022
0.9100
0.9500
0.8900
0.9354
243,670
+0.05(+5.34%)
Jul 11, 2022
0.8777
0.8999
0.8700
0.8880
153,158
+0.02(+2.07%)
Jul 08, 2022
0.8900
0.9145
0.8600
0.8700
238,478
+0.00(+0.00%)
Jul 07, 2022
0.8700
0.9000
0.8505
0.8700
437,571
-0.01(-1.55%)
Jul 06, 2022
0.9200
0.9300
0.8800
0.8837
161,517
-0.02(-1.81%)
Jul 05, 2022
0.8900
0.9500
0.8600
0.9000
207,894
-0.00(-0.50%)
Jul 01, 2022
0.8780
0.9100
0.8500
0.9045
176,388
+0.03(+3.97%)
Jun 30, 2022
0.9100
0.9105
0.8368
0.8700
460,828
-0.12(-12.17%)
Jun 29, 2022
0.9936
1.060
0.8400
0.9905
6,213,810
+0.08(+8.83%)
Jun 28, 2022
0.9100
0.9476
0.9100
0.9101
85,058
+0.00(+0.01%)
Jun 27, 2022
0.9500
0.9890
0.8828
0.9100
708,294
+0.01(+1.11%)
Jun 24, 2022
0.9200
0.9200
0.8681
0.9000
75,051
+0.04(+4.06%)
Jun 23, 2022
0.9085
0.9085
0.8210
0.8649
41,865
-0.00(-0.48%)
Jun 22, 2022
0.7801
0.8899
0.7701
0.8691
177,225
+0.05(+5.99%)
Jun 21, 2022
0.7900
0.8300
0.7800
0.8200
99,905
+0.06(+8.18%)
Jun 17, 2022
0.7100
0.8006
0.7100
0.7580
280,392
+0.06(+8.29%)
Jun 16, 2022
0.7300
0.7600
0.7000
0.7000
116,737
-0.02(-3.14%)
Jun 15, 2022
0.7500
0.7500
0.7020
0.7227
37,185
-0.01(-1.00%)
Jun 14, 2022
0.7695
0.8144
0.7000
0.7300
61,429
-0.04(-5.13%)
Jun 13, 2022
0.8300
0.8300
0.7234
0.7695
139,040
-0.06(-7.29%)
Jun 10, 2022
0.8400
0.9598
0.8217
0.8300
69,966
-0.05(-5.68%)
Jun 09, 2022
0.8400
0.9400
0.8101
0.8800
233,953
+0.04(+4.76%)
Jun 08, 2022
0.8100
0.8466
0.8097
0.8400
304,297
+0.00(+0.00%)
Jun 07, 2022
0.8200
0.8460
0.7801
0.8400
128,533
+0.05(+6.29%)
Jun 06, 2022
0.8200
0.8400
0.7540
0.7903
265,793
-0.00(-0.30%)
Jun 03, 2022
0.7900
0.8500
0.7700
0.7927
117,263
+0.00(+0.33%)
Jun 02, 2022
0.7799
0.8450
0.7750
0.7901
247,164
+0.04(+4.75%)
Jun 01, 2022
0.8299
0.8300
0.7540
0.7543
100,007
-0.05(-5.71%)
May 31, 2022
0.8690
0.8759
0.8000
0.8000
146,600
-0.05(-5.88%)
May 27, 2022
0.8700
0.8800
0.8300
0.8500
90,995
+0.04(+4.44%)
May 26, 2022
0.7780
0.8600
0.7600
0.8139
151,964
+0.04(+5.70%)
May 25, 2022
0.8000
0.8600
0.7541
0.7700
340,183
-0.06(-7.00%)
May 24, 2022
0.8907
0.8907
0.8000
0.8280
194,161
-0.06(-6.75%)
May 23, 2022
0.9003
0.9653
0.8600
0.8879
276,801
-0.02(-2.43%)
May 20, 2022
0.8300
1.020
0.8300
0.9100
498,102
+0.03(+3.81%)
May 19, 2022
0.8779
0.9600
0.8096
0.8766
264,248
+0.02(+2.77%)
May 18, 2022
0.8400
0.8999
0.8007
0.8530
421,678
+0.02(+2.77%)
May 17, 2022
0.7900
0.8500
0.7900
0.8300
204,890
+0.02(+2.89%)
May 16, 2022
0.7900
0.8500
0.7500
0.8067
448,957
+0.06(+7.56%)
May 13, 2022
0.6724
0.7847
0.6575
0.7500
550,563
+0.09(+12.83%)
May 12, 2022
0.5800
0.6880
0.5800
0.6647
768,602
+0.04(+6.37%)
May 11, 2022
0.6100
0.6560
0.5605
0.6249
709,497
+0.04(+6.82%)
May 10, 2022
0.6000
0.6131
0.5625
0.5850
397,867
+0.02(+4.26%)
May 09, 2022
0.6180
0.6698
0.5573
0.5611
733,533
-0.06(-10.21%)
May 06, 2022
0.7000
0.7000
0.6147
0.6249
708,733
-0.08(-10.73%)
May 05, 2022
0.8000
0.8157
0.6810
0.7000
1,370,748
-0.12(-14.65%)
May 04, 2022
1.380
1.380
0.7812
0.8202
4,708,118
-1.12(-57.72%)
May 03, 2022
1.930
1.980
1.867
1.940
100,296
+0.08(+4.30%)
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.