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
Vaxxinity, Inc. - Class A Common Stock
(NQ:
VAXX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 8, 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 30, 2024
0.1550
0.1600
0.1213
0.1227
2,270,313
-0.03(-20.07%)
Apr 29, 2024
0.1206
0.1798
0.1100
0.1535
6,217,026
+0.04(+31.65%)
Apr 26, 2024
0.1210
0.1250
0.1075
0.1166
1,999,747
-0.00(-3.95%)
Apr 25, 2024
0.1400
0.1400
0.1175
0.1214
2,935,690
-0.01(-8.45%)
Apr 24, 2024
0.1970
0.1981
0.1266
0.1326
4,911,886
-0.07(-33.70%)
Apr 23, 2024
0.2454
0.2535
0.1970
0.2000
2,084,277
-0.07(-25.82%)
Apr 22, 2024
0.2067
0.2875
0.1900
0.2696
5,857,306
-0.21(-43.37%)
Apr 19, 2024
0.4800
0.4818
0.4140
0.4761
820,065
+0.01(+2.43%)
Apr 18, 2024
0.4200
0.5000
0.4200
0.4648
435,667
+0.05(+11.20%)
Apr 17, 2024
0.4590
0.4600
0.4036
0.4180
316,598
-0.02(-4.96%)
Apr 16, 2024
0.4900
0.4990
0.3911
0.4398
440,792
-0.01(-1.41%)
Apr 15, 2024
0.4900
0.5380
0.4361
0.4461
451,429
-0.04(-8.44%)
Apr 12, 2024
0.5400
0.5500
0.4817
0.4872
460,355
-0.04(-7.73%)
Apr 11, 2024
0.6300
0.6350
0.5200
0.5280
1,255,446
-0.08(-13.44%)
Apr 10, 2024
0.6300
0.6625
0.6000
0.6100
394,275
-0.04(-5.81%)
Apr 09, 2024
0.6450
0.6750
0.6400
0.6476
149,474
+0.01(+2.06%)
Apr 08, 2024
0.6800
0.6899
0.6200
0.6345
282,662
-0.02(-3.25%)
Apr 05, 2024
0.6793
0.6793
0.6500
0.6558
138,007
-0.01(-1.22%)
Apr 04, 2024
0.6890
0.7000
0.6522
0.6639
125,874
-0.02(-2.80%)
Apr 03, 2024
0.6945
0.7000
0.6650
0.6830
143,714
-0.01(-1.24%)
Apr 02, 2024
0.7200
0.7200
0.6600
0.6916
176,499
-0.02(-2.59%)
Apr 01, 2024
0.7300
0.7350
0.7100
0.7100
151,601
-0.01(-1.05%)
Mar 28, 2024
0.6700
0.7300
0.6700
0.7175
341,754
+0.03(+4.14%)
Mar 27, 2024
0.6800
0.7085
0.6615
0.6890
249,109
+0.04(+6.00%)
Mar 26, 2024
0.6978
0.7000
0.6220
0.6500
321,867
-0.01(-2.09%)
Mar 25, 2024
0.7004
0.7500
0.6639
0.6639
322,939
-0.05(-6.41%)
Mar 22, 2024
0.7100
0.7299
0.7002
0.7094
140,486
-0.00(-0.03%)
Mar 21, 2024
0.7000
0.7300
0.6900
0.7096
205,875
+0.01(+0.91%)
Mar 20, 2024
0.7409
0.7500
0.6900
0.7032
356,032
-0.03(-4.33%)
Mar 19, 2024
0.7100
0.7400
0.7100
0.7350
99,149
+0.01(+1.72%)
Mar 18, 2024
0.7536
0.7700
0.7070
0.7226
199,579
-0.03(-4.48%)
Mar 15, 2024
0.7100
0.7700
0.7000
0.7565
371,409
+0.05(+7.76%)
Mar 14, 2024
0.7700
0.7730
0.6820
0.7020
248,077
-0.06(-7.86%)
Mar 13, 2024
0.7900
0.8000
0.7300
0.7619
269,612
-0.01(-1.46%)
Mar 12, 2024
0.7600
0.8050
0.7005
0.7732
438,321
+0.04(+5.00%)
Mar 11, 2024
0.7092
0.7600
0.6800
0.7364
439,711
+0.04(+5.87%)
Mar 08, 2024
0.7452
0.7452
0.6800
0.6956
332,108
-0.05(-6.18%)
Mar 07, 2024
0.6670
0.9180
0.5600
0.7414
3,190,142
+0.06(+9.58%)
Mar 06, 2024
0.8050
0.8050
0.6600
0.6766
801,781
-0.12(-14.89%)
Mar 05, 2024
0.8000
0.8400
0.7800
0.7950
240,376
-0.00(-0.61%)
Mar 04, 2024
0.8300
0.8557
0.7800
0.7999
419,668
+0.01(+0.92%)
Mar 01, 2024
0.9000
0.9200
0.7700
0.7926
437,998
-0.06(-7.30%)
Feb 29, 2024
0.8070
1.050
0.8000
0.8550
1,294,894
+0.05(+6.28%)
Feb 28, 2024
0.7900
0.8962
0.7800
0.8045
659,908
+0.03(+3.83%)
Feb 27, 2024
0.7237
0.7750
0.7100
0.7748
611,049
+0.06(+8.68%)
Feb 26, 2024
0.7200
0.7205
0.6714
0.7129
314,917
+0.02(+3.32%)
Feb 23, 2024
0.6902
0.7100
0.6628
0.6900
348,608
-0.01(-1.67%)
Feb 22, 2024
0.6910
0.7300
0.6778
0.7017
1,076,409
+0.03(+4.34%)
Feb 21, 2024
0.6539
0.7079
0.6514
0.6725
953,412
+0.03(+5.14%)
Feb 20, 2024
0.6500
0.6550
0.5632
0.6396
1,281,599
+0.02(+3.43%)
Feb 16, 2024
0.6800
0.6803
0.6101
0.6184
804,437
-0.01(-0.98%)
Feb 15, 2024
0.6900
0.6936
0.6200
0.6245
2,296,820
-0.08(-11.09%)
Feb 14, 2024
0.6900
0.7070
0.6720
0.7024
147,883
+0.02(+3.29%)
Feb 13, 2024
0.7051
0.7051
0.6600
0.6800
541,490
-0.01(-1.52%)
Feb 12, 2024
0.7300
0.7300
0.6900
0.6905
241,774
-0.01(-1.36%)
Feb 09, 2024
0.7100
0.7190
0.6800
0.7000
109,574
+0.00(+0.00%)
Feb 08, 2024
0.7100
0.7406
0.6313
0.7000
307,322
+0.00(+0.00%)
Feb 07, 2024
0.7480
0.7500
0.6950
0.7000
464,263
-0.02(-2.23%)
Feb 06, 2024
0.6979
0.7446
0.6979
0.7160
138,149
+0.03(+3.63%)
Feb 05, 2024
0.7000
0.7021
0.6712
0.6909
176,820
+0.00(+0.13%)
Feb 02, 2024
0.7000
0.7099
0.6700
0.6900
176,922
+0.02(+2.99%)
Feb 01, 2024
0.7100
0.7300
0.6700
0.6700
150,606
-0.04(-5.63%)
Jan 31, 2024
0.7300
0.7483
0.7100
0.7100
76,943
-0.01(-1.18%)
Jan 30, 2024
0.7400
0.7540
0.7150
0.7185
182,354
-0.02(-2.73%)
Jan 29, 2024
0.7000
0.7387
0.6950
0.7387
170,030
+0.06(+9.03%)
Jan 26, 2024
0.7000
0.7175
0.6700
0.6775
114,581
-0.01(-1.80%)
Jan 25, 2024
0.7000
0.7000
0.6610
0.6899
112,848
+0.00(+0.41%)
Jan 24, 2024
0.7300
0.7420
0.6800
0.6871
118,811
-0.02(-2.47%)
Jan 23, 2024
0.7087
0.7362
0.6969
0.7045
94,081
-0.00(-0.59%)
Jan 22, 2024
0.7390
0.7390
0.6920
0.7087
159,001
-0.01(-1.34%)
Jan 19, 2024
0.7300
0.7461
0.6677
0.7183
158,091
-0.00(-0.24%)
Jan 18, 2024
0.7534
0.7600
0.7101
0.7200
131,908
-0.01(-1.92%)
Jan 17, 2024
0.7350
0.7590
0.7180
0.7341
201,050
-0.01(-1.46%)
Jan 16, 2024
0.8000
0.7994
0.7301
0.7450
153,315
-0.03(-4.23%)
Jan 12, 2024
0.8000
0.8310
0.7540
0.7779
279,165
-0.01(-1.53%)
Jan 11, 2024
0.8105
0.8320
0.7700
0.7900
85,226
-0.02(-2.51%)
Jan 10, 2024
0.8135
0.8270
0.7609
0.8103
142,719
+0.03(+3.49%)
Jan 09, 2024
0.8100
0.8697
0.7800
0.7830
148,245
-0.01(-1.50%)
Jan 08, 2024
0.7700
0.8188
0.7502
0.7949
306,578
+0.03(+3.89%)
Jan 05, 2024
0.7700
0.7948
0.7600
0.7651
135,316
-0.01(-0.68%)
Jan 04, 2024
0.7980
0.7999
0.7600
0.7703
152,021
+0.01(+0.93%)
Jan 03, 2024
0.8500
0.8525
0.7500
0.7632
437,227
-0.08(-9.65%)
Jan 02, 2024
0.8700
0.9000
0.8200
0.8447
104,772
-0.01(-0.62%)
Dec 29, 2023
0.8971
0.9366
0.8400
0.8500
339,292
-0.07(-8.09%)
Dec 28, 2023
0.9000
0.9400
0.8400
0.9248
319,435
+0.05(+6.19%)
Dec 27, 2023
1.050
1.100
0.8200
0.8709
797,027
-0.16(-15.45%)
Dec 26, 2023
0.8328
1.099
0.8196
1.030
1,189,384
+0.24(+30.61%)
Dec 22, 2023
0.7089
0.8000
0.7020
0.7886
530,492
+0.09(+12.66%)
Dec 21, 2023
0.7013
0.7283
0.6900
0.7000
599,644
+0.00(+0.66%)
Dec 20, 2023
0.7200
0.7295
0.6905
0.6954
412,526
-0.00(-0.66%)
Dec 19, 2023
0.7400
0.7400
0.6900
0.7000
482,058
-0.04(-4.89%)
Dec 18, 2023
0.7510
0.7600
0.7106
0.7360
257,153
-0.01(-1.96%)
Dec 15, 2023
0.7650
0.7650
0.7402
0.7507
352,231
-0.01(-1.87%)
Dec 14, 2023
0.7650
0.7680
0.7326
0.7650
465,893
+0.04(+4.79%)
Dec 13, 2023
0.7200
0.7650
0.7110
0.7300
319,884
-0.02(-2.68%)
Dec 12, 2023
0.7500
0.7920
0.7500
0.7501
156,091
-0.03(-3.49%)
Dec 11, 2023
0.7532
0.7856
0.7532
0.7772
197,824
+0.00(+0.41%)
Dec 08, 2023
0.8400
0.8663
0.7500
0.7740
570,422
-0.07(-8.51%)
Dec 07, 2023
0.8400
0.8501
0.8100
0.8460
214,597
+0.00(+0.42%)
Dec 06, 2023
0.8400
0.8500
0.8104
0.8425
254,091
+0.03(+3.94%)
Dec 05, 2023
0.8100
0.8499
0.8050
0.8106
272,449
+0.00(+0.10%)
Dec 04, 2023
0.8900
0.8980
0.7994
0.8098
478,488
-0.06(-7.02%)
Dec 01, 2023
0.8900
0.8900
0.8200
0.8709
542,493
+0.02(+2.68%)
Nov 30, 2023
0.9158
0.9186
0.8462
0.8482
790,792
-0.08(-8.70%)
Nov 29, 2023
1.000
1.010
0.9000
0.9290
710,015
-0.07(-7.10%)
Nov 28, 2023
1.000
1.020
0.9600
1.000
594,216
-0.04(-3.85%)
Nov 27, 2023
1.000
1.065
1.000
1.040
107,901
-0.01(-0.95%)
Nov 24, 2023
1.020
1.100
1.000
1.050
145,577
+0.05(+5.44%)
Nov 22, 2023
1.020
1.040
0.9800
0.9958
244,049
-0.01(-1.41%)
Nov 21, 2023
1.000
1.040
0.9800
1.010
266,608
+0.02(+2.01%)
Nov 20, 2023
1.020
1.150
0.9900
0.9901
461,928
+0.00(+0.19%)
Nov 17, 2023
1.060
1.100
0.9800
0.9882
362,256
-0.04(-4.06%)
Nov 16, 2023
1.060
1.140
1.000
1.030
190,397
-0.05(-4.63%)
Nov 15, 2023
1.290
1.310
1.030
1.080
347,919
-0.23(-17.56%)
Nov 14, 2023
1.130
1.310
1.107
1.310
207,955
+0.22(+20.18%)
Nov 13, 2023
1.060
1.110
0.9742
1.090
153,819
+0.09(+9.00%)
Nov 10, 2023
0.9900
1.030
0.9711
1.000
125,855
+0.03(+3.06%)
Nov 09, 2023
0.9300
1.020
0.9349
0.9703
146,508
-0.03(-3.45%)
Nov 08, 2023
1.200
1.200
0.9564
1.005
426,406
-0.11(-9.46%)
Nov 07, 2023
1.200
1.210
1.080
1.110
110,462
-0.11(-9.02%)
Nov 06, 2023
1.330
1.330
1.169
1.220
70,237
-0.08(-6.15%)
Nov 03, 2023
1.240
1.310
1.180
1.300
93,978
+0.08(+6.56%)
Nov 02, 2023
1.200
1.250
1.150
1.220
105,615
+0.05(+4.27%)
Nov 01, 2023
1.140
1.210
1.090
1.170
66,405
+0.02(+1.74%)
Oct 31, 2023
1.020
1.210
0.9800
1.150
144,590
+0.11(+10.58%)
Oct 30, 2023
1.010
1.040
0.9326
1.040
115,197
+0.06(+6.36%)
Oct 27, 2023
0.9900
1.020
0.9470
0.9778
91,269
-0.00(-0.11%)
Oct 26, 2023
0.9500
1.020
0.9300
0.9789
86,616
+0.04(+3.92%)
Oct 25, 2023
0.9300
0.9967
0.9300
0.9420
85,575
+0.03(+2.82%)
Oct 24, 2023
0.9100
0.9400
0.8830
0.9162
88,509
+0.06(+6.53%)
Oct 23, 2023
0.9261
0.9300
0.8200
0.8600
211,615
-0.05(-5.88%)
Oct 20, 2023
0.9540
0.9700
0.9000
0.9137
107,908
-0.06(-6.13%)
Oct 19, 2023
0.9777
1.005
0.9418
0.9734
170,141
-0.00(-0.44%)
Oct 18, 2023
1.040
1.060
0.9571
0.9777
95,895
-0.07(-6.89%)
Oct 17, 2023
0.9962
1.070
0.9706
1.050
109,314
+0.05(+5.00%)
Oct 16, 2023
0.9893
1.020
0.9511
1.000
86,775
+0.03(+3.61%)
Oct 13, 2023
0.9400
1.008
0.9350
0.9652
105,376
+0.01(+1.16%)
Oct 12, 2023
1.010
1.050
0.9339
0.9541
118,019
-0.06(-5.53%)
Oct 11, 2023
1.020
1.070
0.9500
1.010
174,499
-0.02(-1.94%)
Oct 10, 2023
0.9600
1.080
0.9424
1.030
182,968
+0.08(+8.60%)
Oct 09, 2023
0.9700
1.020
0.9000
0.9484
208,728
-0.04(-3.95%)
Oct 06, 2023
1.070
1.100
0.8000
0.9874
1,242,937
-0.12(-10.64%)
Oct 05, 2023
1.110
1.170
1.100
1.105
253,360
-0.03(-3.07%)
Oct 04, 2023
1.260
1.270
1.130
1.140
445,735
-0.12(-9.52%)
Oct 03, 2023
1.250
1.330
1.240
1.260
189,789
-0.01(-0.79%)
Oct 02, 2023
1.310
1.369
1.250
1.270
330,052
-0.10(-7.30%)
Sep 29, 2023
1.380
1.430
1.350
1.370
124,690
-0.03(-2.14%)
Sep 28, 2023
1.500
1.500
1.370
1.400
146,700
-0.06(-4.11%)
Sep 27, 2023
1.390
1.470
1.370
1.460
119,371
+0.11(+8.15%)
Sep 26, 2023
1.440
1.470
1.340
1.350
264,704
-0.06(-4.26%)
Sep 25, 2023
1.350
1.450
1.380
1.410
157,608
+0.03(+2.17%)
Sep 22, 2023
1.330
1.610
1.301
1.380
502,359
+0.12(+9.96%)
Sep 21, 2023
1.410
1.438
1.250
1.255
487,423
-0.20(-13.45%)
Sep 20, 2023
1.470
1.560
1.440
1.450
135,436
-0.01(-0.68%)
Sep 19, 2023
1.470
1.495
1.400
1.460
294,679
-0.01(-0.68%)
Sep 18, 2023
1.500
1.500
1.450
1.470
88,782
+0.00(+0.34%)
Sep 15, 2023
1.510
1.580
1.400
1.465
505,010
-0.09(-6.09%)
Sep 14, 2023
1.570
1.625
1.520
1.560
214,828
-0.01(-0.95%)
Sep 13, 2023
1.600
1.640
1.555
1.575
119,536
-0.03(-1.56%)
Sep 12, 2023
1.770
1.860
1.590
1.600
298,989
-0.17(-9.60%)
Sep 11, 2023
1.760
1.850
1.690
1.770
263,748
+0.06(+3.51%)
Sep 08, 2023
1.830
1.830
1.590
1.710
288,165
-0.06(-3.39%)
Sep 07, 2023
1.830
1.870
1.750
1.770
278,984
-0.09(-4.84%)
Sep 06, 2023
2.060
2.060
1.830
1.860
271,354
-0.19(-9.27%)
Sep 05, 2023
2.160
2.160
2.000
2.050
119,641
-0.04(-1.91%)
Sep 01, 2023
2.060
2.180
2.000
2.090
85,044
+0.07(+3.47%)
Aug 31, 2023
2.110
2.110
2.010
2.020
113,809
-0.09(-4.27%)
Aug 30, 2023
2.230
2.260
2.060
2.110
106,643
-0.13(-5.80%)
Aug 29, 2023
2.200
2.290
2.200
2.240
101,895
+0.05(+2.28%)
Aug 28, 2023
2.220
2.300
2.170
2.190
63,798
-0.03(-1.35%)
Aug 25, 2023
2.370
2.385
2.150
2.220
117,226
-0.10(-4.31%)
Aug 24, 2023
2.310
2.340
2.290
2.320
42,819
+0.00(+0.00%)
Aug 23, 2023
2.300
2.394
2.300
2.320
50,936
+0.00(+0.00%)
Aug 22, 2023
2.410
2.450
2.260
2.320
47,190
-0.04(-1.69%)
Aug 21, 2023
2.220
2.440
2.160
2.360
107,263
+0.16(+7.27%)
Aug 18, 2023
1.990
2.250
1.980
2.200
72,513
+0.18(+8.64%)
Aug 17, 2023
2.170
2.183
1.980
2.025
145,093
-0.19(-8.37%)
Aug 16, 2023
2.380
2.395
2.150
2.210
137,384
-0.17(-7.14%)
Aug 15, 2023
2.380
2.450
2.270
2.380
94,318
+0.01(+0.42%)
Aug 14, 2023
2.360
2.440
2.270
2.370
49,314
-0.01(-0.42%)
Aug 11, 2023
2.360
2.470
2.300
2.380
54,931
-0.02(-0.83%)
Aug 10, 2023
2.420
2.590
2.350
2.400
116,560
+0.01(+0.42%)
Aug 09, 2023
2.380
2.530
2.370
2.390
103,102
+0.00(+0.00%)
Aug 08, 2023
2.370
2.430
2.340
2.390
46,211
-0.02(-0.83%)
Aug 07, 2023
2.530
2.530
2.340
2.410
60,783
-0.15(-5.86%)
Aug 04, 2023
2.520
2.610
2.490
2.560
74,102
+0.10(+4.07%)
Aug 03, 2023
2.490
2.520
2.420
2.460
42,522
-0.05(-1.99%)
Aug 02, 2023
2.590
2.786
2.435
2.510
62,991
-0.11(-4.20%)
Aug 01, 2023
2.670
2.670
2.550
2.620
51,992
-0.07(-2.60%)
Jul 31, 2023
2.570
2.730
2.535
2.690
83,991
+0.11(+4.26%)
Jul 28, 2023
2.470
2.620
2.470
2.580
53,492
+0.12(+5.09%)
Jul 27, 2023
2.600
2.600
2.300
2.455
158,644
-0.13(-5.21%)
Jul 26, 2023
2.550
2.600
2.520
2.590
32,855
+0.03(+1.17%)
Jul 25, 2023
2.750
2.825
2.520
2.560
119,622
-0.16(-5.88%)
Jul 24, 2023
2.700
2.740
2.620
2.720
111,481
+0.00(+0.00%)
Jul 21, 2023
2.910
2.990
2.680
2.720
145,503
-0.28(-9.33%)
Jul 20, 2023
2.960
3.100
2.830
3.000
156,272
+0.06(+2.04%)
Jul 19, 2023
2.900
3.030
2.812
2.940
184,032
+0.07(+2.44%)
Jul 18, 2023
2.610
2.880
2.530
2.870
202,087
+0.24(+9.13%)
Jul 17, 2023
2.440
2.670
2.380
2.630
181,719
+0.25(+10.50%)
Jul 14, 2023
2.370
2.430
2.290
2.380
92,175
-0.07(-2.86%)
Jul 13, 2023
2.340
2.470
2.340
2.450
74,435
+0.04(+1.66%)
Jul 12, 2023
2.500
2.500
2.320
2.410
94,241
-0.01(-0.41%)
Jul 11, 2023
2.520
2.520
2.375
2.420
96,890
-0.12(-4.72%)
Jul 10, 2023
2.460
2.580
2.367
2.540
101,561
+0.18(+7.63%)
Jul 07, 2023
2.410
2.500
2.270
2.360
172,520
-0.02(-0.63%)
Jul 06, 2023
2.370
2.450
2.272
2.375
116,014
-0.04(-1.45%)
Jul 05, 2023
2.510
2.519
2.250
2.410
244,804
-0.10(-3.98%)
Jul 03, 2023
2.490
2.570
2.420
2.510
55,236
-0.01(-0.40%)
Jun 30, 2023
2.640
2.677
2.398
2.520
140,238
-0.16(-5.97%)
Jun 29, 2023
2.590
2.760
2.590
2.680
91,928
-0.01(-0.37%)
Jun 28, 2023
2.830
2.900
2.660
2.690
281,967
-0.10(-3.58%)
Jun 27, 2023
2.370
2.890
2.370
2.790
454,535
+0.38(+15.77%)
Jun 26, 2023
2.520
2.550
2.170
2.410
364,515
-0.10(-3.98%)
Jun 23, 2023
2.260
2.650
2.260
2.510
5,332,510
+0.24(+10.57%)
Jun 22, 2023
2.190
2.340
2.040
2.270
377,339
+0.17(+8.10%)
Jun 21, 2023
2.180
2.200
2.090
2.100
255,171
-0.11(-4.98%)
Jun 20, 2023
2.250
2.340
2.170
2.210
197,027
-0.14(-5.96%)
Jun 16, 2023
2.130
2.370
2.080
2.350
441,090
+0.29(+14.08%)
Jun 15, 2023
2.030
2.227
1.992
2.060
133,893
+0.03(+1.48%)
Jun 14, 2023
2.100
2.130
2.030
2.030
98,098
-0.05(-2.40%)
Jun 13, 2023
2.000
2.120
1.970
2.080
142,864
+0.09(+4.52%)
Jun 12, 2023
1.930
2.000
1.883
1.990
75,088
+0.11(+5.85%)
Jun 09, 2023
1.980
2.000
1.850
1.880
105,071
-0.11(-5.53%)
Jun 08, 2023
2.000
2.040
1.920
1.990
119,019
+0.01(+0.51%)
Jun 07, 2023
2.000
2.000
1.931
1.980
86,138
-0.02(-1.00%)
Jun 06, 2023
1.990
2.035
1.970
2.000
52,316
+0.01(+0.50%)
Jun 05, 2023
1.990
2.030
1.950
1.990
134,067
+0.01(+0.51%)
Jun 02, 2023
1.920
2.050
1.910
1.980
102,191
+0.08(+4.21%)
Jun 01, 2023
1.770
1.930
1.770
1.900
297,448
+0.12(+6.74%)
May 31, 2023
1.770
1.870
1.770
1.780
147,714
+0.00(+0.00%)
May 30, 2023
1.800
1.830
1.760
1.780
147,739
-0.02(-1.11%)
May 26, 2023
1.790
1.840
1.751
1.800
76,040
+0.03(+1.69%)
May 25, 2023
1.900
1.950
1.680
1.770
328,168
-0.13(-6.84%)
May 24, 2023
1.940
1.980
1.810
1.900
110,262
-0.08(-4.04%)
May 23, 2023
2.050
2.050
1.910
1.980
85,015
-0.02(-1.00%)
May 22, 2023
1.940
2.050
1.940
2.000
304,538
+0.12(+6.38%)
May 19, 2023
1.970
2.005
1.880
1.880
73,230
-0.07(-3.59%)
May 18, 2023
2.020
2.025
1.850
1.950
156,802
-0.08(-3.94%)
May 17, 2023
1.980
2.050
1.970
2.030
61,987
+0.03(+1.50%)
May 16, 2023
1.970
2.015
1.900
2.000
95,429
+0.01(+0.50%)
May 15, 2023
2.000
2.050
1.974
1.990
140,274
+0.00(+0.00%)
May 12, 2023
2.170
2.170
1.900
1.990
183,002
-0.15(-7.01%)
May 11, 2023
2.160
2.190
2.070
2.140
52,801
-0.04(-1.83%)
May 10, 2023
2.180
2.190
2.140
2.180
52,777
+0.03(+1.40%)
May 09, 2023
2.230
2.240
2.000
2.150
112,748
-0.10(-4.44%)
May 08, 2023
2.330
2.330
2.160
2.250
79,211
-0.05(-2.17%)
May 05, 2023
2.260
2.320
2.110
2.300
78,055
+0.10(+4.55%)
May 04, 2023
2.150
2.220
2.090
2.200
53,529
+0.04(+1.85%)
May 03, 2023
2.110
2.250
2.070
2.160
58,747
+0.04(+1.89%)
May 02, 2023
2.240
2.240
2.060
2.120
93,302
-0.11(-4.93%)
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.