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
Cardiol Therapeutics
(NQ:
CRDL
)
2.860
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
0.6237
0.5776
0.6196
106,887
+0.03(+5.02%)
Apr 27, 2023
0.6173
0.6173
0.5701
0.5900
112,153
+0.00(+0.00%)
Apr 26, 2023
0.6200
0.6500
0.5900
0.5900
111,412
-0.03(-4.84%)
Apr 25, 2023
0.6851
0.7500
0.5623
0.6200
405,103
-0.08(-11.42%)
Apr 24, 2023
0.6500
0.7400
0.5928
0.6999
189,636
+0.06(+8.76%)
Apr 21, 2023
0.5500
0.6897
0.5412
0.6435
286,411
+0.07(+12.30%)
Apr 20, 2023
0.5161
0.5800
0.5161
0.5730
91,279
+0.05(+8.79%)
Apr 19, 2023
0.5400
0.5450
0.5126
0.5267
86,374
+0.01(+2.23%)
Apr 18, 2023
0.5532
0.5782
0.5112
0.5152
78,469
-0.04(-7.60%)
Apr 17, 2023
0.5380
0.5580
0.5200
0.5576
82,146
+0.04(+7.75%)
Apr 14, 2023
0.5400
0.5600
0.5150
0.5175
102,181
-0.02(-4.17%)
Apr 13, 2023
0.5500
0.6000
0.5300
0.5400
194,421
-0.01(-2.24%)
Apr 12, 2023
0.6400
0.6600
0.5524
0.5524
73,241
-0.08(-13.19%)
Apr 11, 2023
0.5200
0.6600
0.5132
0.6363
472,283
+0.12(+24.01%)
Apr 10, 2023
0.4996
0.5131
0.4700
0.5131
160,813
+0.04(+9.17%)
Apr 06, 2023
0.4500
0.4754
0.4500
0.4700
86,908
+0.02(+4.21%)
Apr 05, 2023
0.5000
0.5000
0.4500
0.4510
161,367
-0.04(-8.89%)
Apr 04, 2023
0.4900
0.5000
0.4905
0.4950
52,684
-0.00(-0.08%)
Apr 03, 2023
0.5000
0.5079
0.4901
0.4954
28,215
+0.01(+1.66%)
Mar 31, 2023
0.4900
0.5000
0.4873
0.4873
44,505
+0.00(+0.49%)
Mar 30, 2023
0.4710
0.5100
0.4710
0.4849
91,106
-0.01(-2.28%)
Mar 29, 2023
0.4700
0.4999
0.4700
0.4962
36,450
+0.02(+4.03%)
Mar 28, 2023
0.4679
0.4900
0.4612
0.4770
111,189
-0.01(-2.65%)
Mar 27, 2023
0.4802
0.5074
0.4802
0.4900
128,102
-0.01(-2.22%)
Mar 24, 2023
0.5221
0.5221
0.4870
0.5011
71,616
-0.00(-0.28%)
Mar 23, 2023
0.5000
0.5098
0.5000
0.5025
126,291
+0.02(+4.51%)
Mar 22, 2023
0.5000
0.5050
0.4800
0.4808
99,301
-0.02(-3.72%)
Mar 21, 2023
0.4750
0.4999
0.4750
0.4994
74,192
+0.01(+1.42%)
Mar 20, 2023
0.4956
0.4993
0.4771
0.4924
36,155
+0.02(+4.32%)
Mar 17, 2023
0.5100
0.5276
0.4720
0.4720
117,036
-0.02(-4.63%)
Mar 16, 2023
0.5000
0.5000
0.4600
0.4949
65,391
+0.00(+1.00%)
Mar 15, 2023
0.5057
0.5199
0.4900
0.4900
49,102
-0.02(-3.10%)
Mar 14, 2023
0.5250
0.5250
0.4864
0.5057
107,008
+0.03(+5.44%)
Mar 13, 2023
0.4950
0.5186
0.4702
0.4796
150,522
-0.02(-4.33%)
Mar 10, 2023
0.5300
0.5300
0.4900
0.5013
171,838
-0.00(-0.73%)
Mar 09, 2023
0.5054
0.5400
0.5000
0.5050
71,923
-0.02(-4.19%)
Mar 08, 2023
0.5343
0.5400
0.5271
0.5271
86,212
-0.01(-1.35%)
Mar 07, 2023
0.5250
0.5437
0.5250
0.5343
123,863
+0.02(+4.79%)
Mar 06, 2023
0.5100
0.5400
0.5099
0.5099
51,241
-0.01(-0.99%)
Mar 03, 2023
0.5300
0.5500
0.5100
0.5150
163,379
-0.01(-1.94%)
Mar 02, 2023
0.5203
0.5399
0.5040
0.5252
46,133
-0.01(-2.74%)
Mar 01, 2023
0.5470
0.5675
0.5202
0.5400
105,184
+0.01(+1.81%)
Feb 28, 2023
0.5686
0.5749
0.5250
0.5304
116,598
-0.04(-7.76%)
Feb 27, 2023
0.5500
0.5750
0.5500
0.5750
46,852
+0.01(+2.68%)
Feb 24, 2023
0.5700
0.5700
0.5419
0.5600
52,645
-0.01(-1.75%)
Feb 23, 2023
0.5543
0.5799
0.5543
0.5700
29,286
+0.01(+1.26%)
Feb 22, 2023
0.5400
0.5629
0.5300
0.5629
76,070
+0.03(+5.20%)
Feb 21, 2023
0.5200
0.5599
0.5200
0.5351
67,140
+0.02(+3.50%)
Feb 17, 2023
0.5700
0.5700
0.5170
0.5170
198,174
-0.06(-10.49%)
Feb 16, 2023
0.5700
0.5820
0.5500
0.5776
207,597
+0.01(+1.33%)
Feb 15, 2023
0.5500
0.6660
0.5375
0.5700
230,056
+0.02(+3.64%)
Feb 14, 2023
0.5800
0.5900
0.5500
0.5500
115,912
+0.01(+1.85%)
Feb 13, 2023
0.6500
0.6500
0.5400
0.5400
185,157
-0.06(-10.00%)
Feb 10, 2023
0.6800
0.6800
0.5900
0.6000
287,581
-0.07(-10.45%)
Feb 09, 2023
0.7000
0.7199
0.6500
0.6700
128,981
-0.03(-4.29%)
Feb 08, 2023
0.6900
0.7275
0.6900
0.7000
31,222
+0.00(+0.30%)
Feb 07, 2023
0.7300
0.7300
0.6975
0.6979
118,739
+0.03(+5.04%)
Feb 06, 2023
0.6943
0.7125
0.6640
0.6644
58,825
-0.04(-6.21%)
Feb 03, 2023
0.6810
0.7498
0.6810
0.7084
88,151
+0.01(+1.83%)
Feb 02, 2023
0.6959
0.7150
0.6867
0.6957
88,724
-0.00(-0.01%)
Feb 01, 2023
0.6800
0.7300
0.6800
0.6958
88,612
-0.01(-1.21%)
Jan 31, 2023
0.6900
0.7134
0.6801
0.7043
37,306
+0.00(+0.61%)
Jan 30, 2023
0.7100
0.7298
0.6751
0.7000
84,875
-0.00(-0.48%)
Jan 27, 2023
0.7000
0.7256
0.6752
0.7034
74,659
+0.02(+3.06%)
Jan 26, 2023
0.7145
0.7352
0.6700
0.6825
66,144
-0.02(-3.41%)
Jan 25, 2023
0.7288
0.7300
0.7000
0.7066
21,746
-0.00(-0.20%)
Jan 24, 2023
0.7000
0.7366
0.6810
0.7080
102,235
+0.03(+3.95%)
Jan 23, 2023
0.7384
0.7499
0.6775
0.6811
83,607
-0.04(-5.38%)
Jan 20, 2023
0.7487
0.7487
0.7012
0.7198
71,595
+0.01(+1.19%)
Jan 19, 2023
0.7500
0.7500
0.6800
0.7113
96,515
-0.04(-5.29%)
Jan 18, 2023
0.7720
0.7898
0.7010
0.7510
79,754
-0.02(-2.72%)
Jan 17, 2023
0.7899
0.7996
0.7506
0.7720
139,042
-0.03(-4.17%)
Jan 13, 2023
0.7600
0.8098
0.7400
0.8056
204,927
+0.06(+8.59%)
Jan 12, 2023
0.7500
0.7500
0.7200
0.7419
56,765
+0.02(+3.04%)
Jan 11, 2023
0.6300
0.7250
0.6231
0.7200
144,499
+0.10(+16.13%)
Jan 10, 2023
0.5900
0.6418
0.5900
0.6200
33,948
+0.03(+5.08%)
Jan 09, 2023
0.6400
0.6720
0.5766
0.5900
79,318
-0.04(-6.54%)
Jan 06, 2023
0.5700
0.6648
0.5700
0.6313
74,609
+0.06(+10.75%)
Jan 05, 2023
0.5800
0.5960
0.5700
0.5700
34,684
-0.02(-3.03%)
Jan 04, 2023
0.5424
0.5878
0.5378
0.5878
83,522
+0.05(+8.83%)
Jan 03, 2023
0.5100
0.5517
0.5100
0.5401
110,804
+0.03(+5.90%)
Dec 30, 2022
0.5000
0.5272
0.5000
0.5100
153,302
+0.01(+1.82%)
Dec 29, 2022
0.5000
0.5599
0.5000
0.5009
123,392
-0.01(-1.30%)
Dec 28, 2022
0.5250
0.5373
0.5075
0.5075
80,023
-0.02(-3.33%)
Dec 27, 2022
0.5141
0.5480
0.5012
0.5250
233,551
-0.01(-0.96%)
Dec 23, 2022
0.5486
0.5564
0.5243
0.5301
127,955
-0.02(-3.62%)
Dec 22, 2022
0.5533
0.5655
0.5400
0.5500
63,838
-0.01(-1.82%)
Dec 21, 2022
0.5850
0.5961
0.5500
0.5602
103,913
-0.02(-4.24%)
Dec 20, 2022
0.5630
0.6200
0.5630
0.5850
74,963
+0.00(+0.83%)
Dec 19, 2022
0.6400
0.6502
0.5711
0.5802
121,241
-0.08(-11.80%)
Dec 16, 2022
0.6855
0.7194
0.6474
0.6578
88,338
-0.01(-1.82%)
Dec 15, 2022
0.7308
0.7308
0.6566
0.6700
61,966
-0.03(-4.29%)
Dec 14, 2022
0.6751
0.7099
0.6751
0.7000
85,298
+0.01(+1.57%)
Dec 13, 2022
0.8100
0.8499
0.6850
0.6892
257,084
-0.08(-10.17%)
Dec 12, 2022
0.7600
0.8188
0.7300
0.7672
425,185
+0.05(+7.30%)
Dec 09, 2022
0.4947
0.7500
0.4947
0.7150
882,808
+0.20(+38.30%)
Dec 08, 2022
0.4802
0.5187
0.4802
0.5170
146,414
+0.03(+6.55%)
Dec 07, 2022
0.4800
0.4985
0.4744
0.4852
149,580
-0.04(-7.56%)
Dec 06, 2022
0.4966
0.5254
0.4734
0.5249
175,533
+0.01(+2.38%)
Dec 05, 2022
0.5500
0.5500
0.5076
0.5127
67,681
-0.01(-1.95%)
Dec 02, 2022
0.5050
0.5438
0.5049
0.5229
56,919
+0.02(+4.56%)
Dec 01, 2022
0.4900
0.5290
0.4900
0.5001
58,177
-0.02(-2.95%)
Nov 30, 2022
0.5000
0.5300
0.5000
0.5153
84,399
+0.02(+4.10%)
Nov 29, 2022
0.4856
0.5199
0.4800
0.4950
59,145
-0.00(-0.04%)
Nov 28, 2022
0.5300
0.5300
0.4951
0.4952
127,767
-0.04(-8.13%)
Nov 25, 2022
0.5884
0.5884
0.5213
0.5390
20,916
+0.00(+0.77%)
Nov 23, 2022
0.5400
0.5500
0.5200
0.5349
80,055
+0.01(+1.61%)
Nov 22, 2022
0.5253
0.5448
0.5100
0.5264
96,976
-0.00(-0.27%)
Nov 21, 2022
0.5517
0.5517
0.5201
0.5278
76,626
+0.00(+0.44%)
Nov 18, 2022
0.5800
0.5800
0.5195
0.5255
124,669
-0.04(-6.51%)
Nov 17, 2022
0.5985
0.6001
0.5620
0.5621
78,489
-0.04(-6.32%)
Nov 16, 2022
0.6300
0.6340
0.5602
0.6000
126,164
-0.03(-5.41%)
Nov 15, 2022
0.6600
0.7113
0.6066
0.6343
298,749
+0.01(+1.41%)
Nov 14, 2022
0.6300
0.6400
0.6068
0.6255
126,823
+0.03(+4.28%)
Nov 11, 2022
0.5000
0.5999
0.5000
0.5998
167,673
+0.06(+11.03%)
Nov 10, 2022
0.5500
0.5500
0.4990
0.5402
535,261
+0.05(+11.34%)
Nov 09, 2022
0.5205
0.5499
0.4809
0.4852
284,443
-0.05(-10.11%)
Nov 08, 2022
0.5800
0.6000
0.5306
0.5398
169,131
-0.03(-5.81%)
Nov 07, 2022
0.6000
0.6000
0.5635
0.5731
70,379
-0.01(-2.33%)
Nov 04, 2022
0.5750
0.6000
0.5685
0.5868
58,916
+0.01(+1.22%)
Nov 03, 2022
0.5997
0.6100
0.5301
0.5797
242,583
-0.03(-4.97%)
Nov 02, 2022
0.6100
0.6250
0.5707
0.6100
207,850
+0.00(+0.00%)
Nov 01, 2022
0.6400
0.6600
0.6000
0.6100
102,941
+0.01(+1.87%)
Oct 31, 2022
0.5974
0.6199
0.5842
0.5988
104,879
+0.01(+2.18%)
Oct 28, 2022
0.6000
0.6100
0.5700
0.5860
98,689
-0.01(-2.33%)
Oct 27, 2022
0.6000
0.6279
0.5900
0.6000
127,344
+0.00(+0.00%)
Oct 26, 2022
0.6100
0.6149
0.5900
0.6000
133,526
-0.01(-1.62%)
Oct 25, 2022
0.5400
0.6180
0.5174
0.6099
273,223
+0.07(+12.99%)
Oct 24, 2022
0.5500
0.5500
0.5110
0.5398
75,752
-0.00(-0.02%)
Oct 21, 2022
0.5400
0.5500
0.5101
0.5399
131,085
+0.00(+0.73%)
Oct 20, 2022
0.5400
0.5653
0.5330
0.5360
239,583
-0.01(-1.13%)
Oct 19, 2022
0.5700
0.5974
0.5400
0.5421
149,188
-0.05(-8.21%)
Oct 18, 2022
0.6300
0.6600
0.5800
0.5906
549,995
-0.05(-7.31%)
Oct 17, 2022
0.6797
0.7142
0.6000
0.6372
302,451
-0.01(-2.27%)
Oct 14, 2022
0.6800
0.7199
0.6000
0.6520
288,744
-0.03(-4.80%)
Oct 13, 2022
0.6340
0.6999
0.6237
0.6849
255,115
-0.01(-1.85%)
Oct 12, 2022
0.7000
0.7498
0.6544
0.6978
248,104
-0.03(-3.73%)
Oct 11, 2022
0.7600
0.7900
0.7101
0.7248
305,625
-0.06(-8.20%)
Oct 10, 2022
0.8416
0.8416
0.7700
0.7895
219,534
-0.05(-6.19%)
Oct 07, 2022
0.9300
0.9300
0.8045
0.8416
528,891
-0.08(-9.10%)
Oct 06, 2022
0.9150
0.9475
0.8800
0.9259
211,187
+0.02(+1.97%)
Oct 05, 2022
0.9900
0.9900
0.8801
0.9080
293,199
-0.07(-7.56%)
Oct 04, 2022
1.050
1.050
0.9349
0.9823
442,599
-0.02(-1.77%)
Oct 03, 2022
1.070
1.070
0.9900
1.000
456,524
-0.03(-2.91%)
Sep 30, 2022
1.060
1.070
1.000
1.030
268,200
+0.00(+0.00%)
Sep 29, 2022
1.150
1.150
1.010
1.030
233,181
-0.11(-9.65%)
Sep 28, 2022
1.020
1.140
1.000
1.140
289,412
+0.12(+11.76%)
Sep 27, 2022
1.130
1.130
0.9971
1.020
481,621
-0.08(-7.27%)
Sep 26, 2022
1.140
1.170
1.050
1.100
417,190
+0.00(+0.00%)
Sep 23, 2022
1.130
1.130
1.020
1.100
377,901
-0.02(-1.79%)
Sep 22, 2022
1.150
1.150
1.080
1.120
327,884
-0.02(-1.75%)
Sep 21, 2022
1.160
1.180
1.100
1.140
365,901
-0.04(-3.39%)
Sep 20, 2022
1.210
1.210
1.120
1.180
262,619
-0.02(-1.67%)
Sep 19, 2022
1.150
1.200
1.090
1.200
433,606
+0.06(+5.26%)
Sep 16, 2022
1.270
1.270
1.130
1.140
513,404
-0.09(-7.32%)
Sep 15, 2022
1.340
1.340
1.200
1.230
326,442
-0.07(-5.38%)
Sep 14, 2022
1.240
1.320
1.230
1.300
318,194
+0.03(+2.36%)
Sep 13, 2022
1.340
1.340
1.180
1.270
419,724
-0.06(-4.51%)
Sep 12, 2022
1.170
1.330
1.150
1.330
594,334
+0.18(+15.65%)
Sep 09, 2022
1.110
1.200
1.110
1.150
316,099
-0.02(-1.71%)
Sep 08, 2022
1.210
1.220
1.110
1.170
221,401
-0.01(-0.85%)
Sep 07, 2022
1.190
1.190
1.100
1.180
142,302
+0.05(+4.42%)
Sep 06, 2022
1.170
1.170
1.100
1.130
122,495
+0.01(+0.89%)
Sep 02, 2022
1.180
1.180
1.105
1.120
99,531
-0.03(-2.61%)
Sep 01, 2022
1.120
1.170
1.060
1.150
644,959
+0.03(+2.68%)
Aug 31, 2022
1.210
1.220
1.100
1.120
762,777
-0.09(-7.44%)
Aug 30, 2022
1.220
1.220
1.110
1.210
510,150
+0.05(+4.31%)
Aug 29, 2022
1.100
1.220
1.070
1.160
330,919
+0.08(+7.41%)
Aug 26, 2022
1.100
1.100
1.060
1.080
160,122
-0.02(-1.82%)
Aug 25, 2022
1.120
1.150
1.080
1.100
145,898
-0.01(-0.94%)
Aug 24, 2022
1.110
1.150
1.110
1.110
62,837
+0.01(+0.53%)
Aug 23, 2022
1.120
1.170
1.080
1.105
245,660
-0.02(-1.38%)
Aug 22, 2022
1.190
1.190
1.050
1.120
197,883
-0.03(-2.61%)
Aug 19, 2022
1.190
1.190
1.120
1.150
86,721
+0.00(+0.00%)
Aug 18, 2022
1.180
1.210
1.120
1.150
146,960
-0.05(-4.17%)
Aug 17, 2022
1.230
1.260
1.130
1.200
200,309
-0.01(-0.83%)
Aug 16, 2022
1.300
1.300
1.200
1.210
211,543
-0.06(-4.72%)
Aug 15, 2022
1.270
1.290
1.200
1.270
164,849
+0.02(+1.60%)
Aug 12, 2022
1.200
1.260
1.120
1.250
212,524
+0.09(+7.76%)
Aug 11, 2022
1.210
1.230
1.110
1.160
198,022
+0.00(+0.00%)
Aug 10, 2022
1.240
1.262
1.143
1.160
135,468
-0.06(-4.92%)
Aug 09, 2022
1.250
1.360
1.200
1.220
86,754
+0.01(+0.83%)
Aug 08, 2022
1.390
1.390
1.210
1.210
193,490
-0.15(-11.03%)
Aug 05, 2022
1.340
1.390
1.322
1.360
69,696
+0.02(+1.65%)
Aug 04, 2022
1.360
1.417
1.300
1.338
98,638
-0.03(-2.34%)
Aug 03, 2022
1.400
1.437
1.360
1.370
143,686
-0.01(-0.72%)
Aug 02, 2022
1.320
1.400
1.320
1.380
115,056
+0.03(+2.22%)
Aug 01, 2022
1.320
1.380
1.320
1.350
35,449
+0.03(+2.27%)
Jul 29, 2022
1.330
1.370
1.320
1.320
32,712
-0.03(-2.22%)
Jul 28, 2022
1.320
1.392
1.320
1.350
64,395
-0.03(-2.17%)
Jul 27, 2022
1.400
1.450
1.370
1.380
56,765
-0.02(-1.43%)
Jul 26, 2022
1.310
1.450
1.310
1.400
229,530
+0.09(+6.87%)
Jul 25, 2022
1.300
1.340
1.280
1.310
39,093
-0.01(-0.76%)
Jul 22, 2022
1.410
1.440
1.290
1.320
84,826
-0.09(-6.38%)
Jul 21, 2022
1.250
1.410
1.250
1.410
115,800
+0.15(+11.90%)
Jul 20, 2022
1.220
1.299
1.220
1.260
57,733
+0.02(+1.61%)
Jul 19, 2022
1.310
1.310
1.240
1.240
52,357
-0.03(-2.36%)
Jul 18, 2022
1.260
1.350
1.250
1.270
195,704
+0.02(+1.60%)
Jul 15, 2022
1.190
1.280
1.170
1.250
101,502
+0.06(+5.04%)
Jul 14, 2022
1.220
1.220
1.160
1.190
62,065
-0.03(-2.46%)
Jul 13, 2022
1.220
1.280
1.200
1.220
45,713
-0.03(-2.53%)
Jul 12, 2022
1.250
1.280
1.230
1.252
21,597
-0.02(-1.44%)
Jul 11, 2022
1.290
1.290
1.200
1.270
179,103
-0.03(-2.31%)
Jul 08, 2022
1.270
1.360
1.267
1.300
72,086
+0.02(+1.56%)
Jul 07, 2022
1.270
1.310
1.270
1.280
63,773
-0.03(-2.29%)
Jul 06, 2022
1.370
1.400
1.220
1.310
152,173
-0.02(-1.50%)
Jul 05, 2022
1.400
1.400
1.310
1.330
124,628
-0.01(-0.75%)
Jul 01, 2022
1.330
1.353
1.302
1.340
31,740
+0.02(+1.52%)
Jun 30, 2022
1.300
1.360
1.280
1.320
89,840
-0.04(-2.94%)
Jun 29, 2022
1.490
1.490
1.320
1.360
88,908
-0.13(-8.72%)
Jun 28, 2022
1.700
1.700
1.482
1.490
130,204
-0.14(-8.31%)
Jun 27, 2022
1.470
1.650
1.470
1.625
150,099
+0.15(+9.80%)
Jun 24, 2022
1.400
1.560
1.400
1.480
96,569
+0.06(+4.23%)
Jun 23, 2022
1.360
1.430
1.355
1.420
70,541
+0.09(+6.77%)
Jun 22, 2022
1.450
1.450
1.310
1.330
85,901
-0.07(-5.00%)
Jun 21, 2022
1.290
1.440
1.280
1.400
121,004
+0.12(+9.37%)
Jun 17, 2022
1.280
1.410
1.260
1.280
61,770
-0.02(-1.54%)
Jun 16, 2022
1.360
1.380
1.300
1.300
162,413
-0.12(-8.45%)
Jun 15, 2022
1.440
1.440
1.350
1.420
78,352
+0.07(+5.19%)
Jun 14, 2022
1.350
1.380
1.340
1.350
116,533
-0.01(-0.74%)
Jun 13, 2022
1.370
1.430
1.330
1.360
221,334
-0.15(-9.93%)
Jun 10, 2022
1.500
1.510
1.400
1.510
314,649
-0.06(-3.82%)
Jun 09, 2022
1.530
1.580
1.520
1.570
274,171
+0.01(+0.64%)
Jun 08, 2022
1.620
1.620
1.500
1.560
236,965
-0.07(-4.29%)
Jun 07, 2022
1.340
1.660
1.340
1.630
707,174
+0.25(+18.12%)
Jun 06, 2022
1.340
1.430
1.320
1.380
201,699
+0.06(+4.55%)
Jun 03, 2022
1.300
1.320
1.240
1.320
94,459
+0.03(+2.33%)
Jun 02, 2022
1.260
1.360
1.260
1.290
135,710
+0.02(+1.57%)
Jun 01, 2022
1.300
1.330
1.224
1.270
133,489
-0.07(-5.22%)
May 31, 2022
1.300
1.380
1.280
1.340
310,112
+0.07(+5.51%)
May 27, 2022
1.220
1.299
1.210
1.270
174,564
+0.01(+0.79%)
May 26, 2022
1.140
1.270
1.120
1.260
278,387
+0.12(+10.53%)
May 25, 2022
1.080
1.190
1.080
1.140
149,694
+0.06(+6.05%)
May 24, 2022
1.100
1.100
1.060
1.075
66,104
-0.06(-5.70%)
May 23, 2022
1.140
1.160
1.100
1.140
49,942
+0.00(+0.00%)
May 20, 2022
1.220
1.220
1.091
1.140
144,639
-0.03(-2.56%)
May 19, 2022
1.080
1.179
1.070
1.170
110,716
+0.08(+7.34%)
May 18, 2022
1.270
1.315
1.050
1.090
300,066
-0.18(-14.17%)
May 17, 2022
1.210
1.270
1.160
1.270
120,690
+0.14(+12.39%)
May 16, 2022
1.210
1.210
1.130
1.130
82,179
-0.05(-4.24%)
May 13, 2022
1.080
1.210
1.050
1.180
144,387
+0.15(+14.56%)
May 12, 2022
1.050
1.110
1.000
1.030
151,764
-0.03(-2.68%)
May 11, 2022
1.210
1.210
1.040
1.058
231,124
-0.11(-9.54%)
May 10, 2022
1.120
1.230
1.110
1.170
199,338
+0.07(+6.36%)
May 09, 2022
1.200
1.240
1.090
1.100
350,399
-0.17(-13.39%)
May 06, 2022
1.300
1.300
1.240
1.270
213,381
-0.07(-5.22%)
May 05, 2022
1.370
1.385
1.300
1.340
184,589
-0.07(-4.96%)
May 04, 2022
1.370
1.410
1.300
1.410
165,494
+0.03(+2.17%)
May 03, 2022
1.410
1.410
1.310
1.380
113,624
-0.01(-0.72%)
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.