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
Humanigen Inc
(NQ:
HGEN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 25, 2023
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
0.1605
0.1605
0.1511
0.1590
467,021
-0.00(-1.79%)
Apr 27, 2023
0.1585
0.1675
0.1570
0.1619
456,915
+0.00(+2.47%)
Apr 26, 2023
0.1680
0.1680
0.1536
0.1580
358,591
-0.01(-4.24%)
Apr 25, 2023
0.1533
0.1657
0.1511
0.1650
1,234,385
+0.01(+3.71%)
Apr 24, 2023
0.1606
0.1641
0.1552
0.1591
470,258
-0.00(-1.79%)
Apr 21, 2023
0.1768
0.1797
0.1550
0.1620
1,699,142
-0.02(-10.65%)
Apr 20, 2023
0.1809
0.1880
0.1750
0.1813
762,901
-0.01(-3.77%)
Apr 19, 2023
0.1803
0.1887
0.1720
0.1884
1,386,915
+0.00(+1.34%)
Apr 18, 2023
0.1850
0.1965
0.1745
0.1859
2,042,066
-0.01(-4.67%)
Apr 17, 2023
0.1740
0.2000
0.1695
0.1950
7,078,087
+0.03(+17.82%)
Apr 14, 2023
0.1330
0.1820
0.1300
0.1655
6,994,152
+0.03(+19.84%)
Apr 13, 2023
0.1320
0.1479
0.1310
0.1381
1,322,912
+0.00(+1.92%)
Apr 12, 2023
0.1353
0.1400
0.1343
0.1355
501,298
-0.00(-3.21%)
Apr 11, 2023
0.1329
0.1400
0.1300
0.1400
447,108
+0.01(+5.90%)
Apr 10, 2023
0.1300
0.1397
0.1300
0.1322
654,776
-0.01(-4.76%)
Apr 06, 2023
0.1340
0.1390
0.1302
0.1388
845,565
+0.01(+5.71%)
Apr 05, 2023
0.1350
0.1389
0.1301
0.1313
687,265
-0.00(-3.03%)
Apr 04, 2023
0.1367
0.1395
0.1317
0.1354
846,296
-0.00(-3.29%)
Apr 03, 2023
0.1510
0.1510
0.1346
0.1400
980,952
-0.00(-2.44%)
Mar 31, 2023
0.1348
0.1460
0.1301
0.1435
1,243,572
+0.01(+7.09%)
Mar 30, 2023
0.1303
0.1370
0.1301
0.1340
510,428
-0.00(-0.96%)
Mar 29, 2023
0.1370
0.1389
0.1326
0.1353
585,930
-0.00(-3.29%)
Mar 28, 2023
0.1305
0.1400
0.1300
0.1399
769,824
+0.00(+3.63%)
Mar 27, 2023
0.1370
0.1399
0.1350
0.1350
526,220
-0.00(-1.46%)
Mar 24, 2023
0.1369
0.1395
0.1311
0.1370
321,414
+0.00(+1.56%)
Mar 23, 2023
0.1426
0.1482
0.1340
0.1349
579,355
-0.01(-3.64%)
Mar 22, 2023
0.1345
0.1400
0.1339
0.1400
845,031
+0.00(+0.94%)
Mar 21, 2023
0.1350
0.1438
0.1350
0.1387
1,113,702
-0.00(-1.63%)
Mar 20, 2023
0.1454
0.1480
0.1402
0.1410
592,112
-0.01(-5.94%)
Mar 17, 2023
0.1500
0.1530
0.1430
0.1499
822,967
-0.01(-5.13%)
Mar 16, 2023
0.1548
0.1596
0.1441
0.1580
1,379,698
-0.00(-0.32%)
Mar 15, 2023
0.1478
0.1661
0.1430
0.1585
2,279,256
+0.01(+9.24%)
Mar 14, 2023
0.1430
0.1530
0.1416
0.1451
1,193,013
-0.00(-1.29%)
Mar 13, 2023
0.1408
0.1500
0.1388
0.1470
1,185,363
+0.01(+4.78%)
Mar 10, 2023
0.1400
0.1451
0.1356
0.1403
2,174,028
-0.01(-7.33%)
Mar 09, 2023
0.1600
0.1600
0.1514
0.1514
1,344,145
-0.01(-3.51%)
Mar 08, 2023
0.1542
0.1599
0.1511
0.1569
925,706
+0.00(+2.89%)
Mar 07, 2023
0.1521
0.1540
0.1442
0.1525
1,104,935
+0.00(+1.67%)
Mar 06, 2023
0.1582
0.1615
0.1500
0.1500
1,253,887
-0.01(-5.66%)
Mar 03, 2023
0.1549
0.1620
0.1400
0.1590
2,703,731
+0.01(+6.64%)
Mar 02, 2023
0.1112
0.1500
0.1101
0.1491
5,712,815
+0.02(+12.53%)
Mar 01, 2023
0.1400
0.1418
0.1325
0.1325
2,965,989
-0.02(-11.67%)
Feb 28, 2023
0.1460
0.1500
0.1390
0.1500
2,294,927
+0.00(+0.00%)
Feb 27, 2023
0.1523
0.1600
0.1460
0.1500
2,423,584
-0.01(-3.23%)
Feb 24, 2023
0.1600
0.1620
0.1495
0.1550
1,729,560
-0.00(-3.06%)
Feb 23, 2023
0.1600
0.1667
0.1524
0.1599
1,712,611
-0.00(-1.05%)
Feb 22, 2023
0.1605
0.1655
0.1600
0.1616
1,029,660
-0.00(-2.65%)
Feb 21, 2023
0.1615
0.1680
0.1600
0.1660
1,710,150
-0.00(-2.30%)
Feb 17, 2023
0.1626
0.1725
0.1550
0.1699
3,601,438
+0.01(+5.66%)
Feb 16, 2023
0.1732
0.1775
0.1600
0.1608
6,061,552
-0.02(-9.15%)
Feb 15, 2023
0.2000
0.2280
0.1723
0.1770
17,648,172
-0.00(-1.67%)
Feb 14, 2023
0.1823
0.1840
0.1715
0.1800
13,525,461
+0.00(+1.24%)
Feb 13, 2023
0.1810
0.1946
0.1701
0.1778
2,539,599
-0.01(-5.02%)
Feb 10, 2023
0.1943
0.1950
0.1812
0.1872
1,763,501
-0.00(-0.95%)
Feb 09, 2023
0.2243
0.2298
0.1755
0.1890
4,057,763
-0.03(-14.86%)
Feb 08, 2023
0.2280
0.2378
0.2209
0.2220
2,403,498
-0.01(-2.46%)
Feb 07, 2023
0.2390
0.2390
0.2133
0.2276
4,566,789
+0.00(+2.06%)
Feb 06, 2023
0.2013
0.2289
0.1950
0.2230
5,478,493
+0.03(+15.66%)
Feb 03, 2023
0.1926
0.2048
0.1900
0.1928
3,590,636
+0.01(+4.78%)
Feb 02, 2023
0.1700
0.1966
0.1700
0.1840
5,670,323
+0.01(+8.24%)
Feb 01, 2023
0.1700
0.1770
0.1670
0.1700
2,017,412
-0.00(-0.58%)
Jan 31, 2023
0.1700
0.2092
0.1670
0.1710
6,726,523
+0.00(+0.59%)
Jan 30, 2023
0.1545
0.1716
0.1480
0.1700
2,801,588
+0.02(+10.46%)
Jan 27, 2023
0.1515
0.1560
0.1484
0.1539
2,465,385
+0.00(+2.26%)
Jan 26, 2023
0.1510
0.1520
0.1500
0.1505
1,110,337
+0.00(+0.33%)
Jan 25, 2023
0.1520
0.1520
0.1463
0.1500
1,923,934
+0.00(+1.21%)
Jan 24, 2023
0.1520
0.1520
0.1410
0.1482
1,989,235
-0.00(-1.20%)
Jan 23, 2023
0.1515
0.1555
0.1441
0.1500
2,384,414
-0.00(-2.47%)
Jan 20, 2023
0.1527
0.1556
0.1465
0.1538
1,671,495
+0.01(+4.98%)
Jan 19, 2023
0.1652
0.1652
0.1430
0.1465
2,238,376
-0.01(-7.28%)
Jan 18, 2023
0.1660
0.1700
0.1529
0.1580
1,875,307
-0.01(-4.82%)
Jan 17, 2023
0.1761
0.1770
0.1658
0.1660
1,990,161
-0.01(-6.21%)
Jan 13, 2023
0.1650
0.1800
0.1576
0.1770
3,899,194
+0.01(+7.27%)
Jan 12, 2023
0.1624
0.1699
0.1540
0.1650
2,414,728
+0.00(+2.48%)
Jan 11, 2023
0.1617
0.1654
0.1507
0.1610
2,784,491
-0.00(-0.62%)
Jan 10, 2023
0.1733
0.1745
0.1609
0.1620
2,118,269
-0.01(-6.09%)
Jan 09, 2023
0.1700
0.1799
0.1600
0.1725
3,429,760
+0.00(+2.62%)
Jan 06, 2023
0.1766
0.1766
0.1593
0.1681
3,838,039
-0.00(-2.15%)
Jan 05, 2023
0.1900
0.1928
0.1514
0.1718
25,289,480
+0.00(+1.06%)
Jan 04, 2023
0.1245
0.1950
0.1200
0.1700
12,457,061
+0.05(+41.67%)
Jan 03, 2023
0.1200
0.1243
0.1120
0.1200
2,292,357
+0.00(+0.00%)
Dec 30, 2022
0.0940
0.1250
0.0937
0.1200
5,888,592
+0.03(+26.85%)
Dec 29, 2022
0.0924
0.0998
0.0924
0.0946
2,976,631
-0.00(-0.63%)
Dec 28, 2022
0.1000
0.1020
0.0949
0.0952
2,554,551
-0.00(-3.15%)
Dec 27, 2022
0.1100
0.1131
0.0950
0.0983
4,156,090
-0.01(-10.56%)
Dec 23, 2022
0.1100
0.1174
0.1050
0.1099
3,626,732
+0.01(+9.24%)
Dec 22, 2022
0.1025
0.1035
0.1000
0.1006
1,707,451
-0.00(-0.49%)
Dec 21, 2022
0.1141
0.1158
0.1011
0.1011
2,490,640
-0.01(-8.09%)
Dec 20, 2022
0.1150
0.1208
0.1011
0.1100
2,634,173
-0.01(-6.46%)
Dec 19, 2022
0.1254
0.1297
0.1176
0.1176
1,998,869
-0.01(-9.05%)
Dec 16, 2022
0.1278
0.1300
0.1242
0.1293
906,475
+0.01(+4.27%)
Dec 15, 2022
0.1233
0.1300
0.1233
0.1240
1,164,370
-0.00(-2.44%)
Dec 14, 2022
0.1213
0.1400
0.1213
0.1271
2,134,826
+0.00(+1.68%)
Dec 13, 2022
0.1286
0.1299
0.1200
0.1250
1,246,891
+0.00(+0.81%)
Dec 12, 2022
0.1200
0.1324
0.1183
0.1240
1,885,319
+0.00(+0.73%)
Dec 09, 2022
0.1380
0.1380
0.1180
0.1231
2,159,649
-0.01(-5.60%)
Dec 08, 2022
0.1320
0.1350
0.1304
0.1304
648,158
-0.00(-0.69%)
Dec 07, 2022
0.1380
0.1380
0.1306
0.1313
1,326,872
-0.01(-4.72%)
Dec 06, 2022
0.1409
0.1409
0.1350
0.1378
980,578
-0.00(-2.41%)
Dec 05, 2022
0.1467
0.1488
0.1401
0.1412
1,003,764
-0.01(-4.66%)
Dec 02, 2022
0.1392
0.1490
0.1392
0.1481
1,062,983
+0.01(+4.08%)
Dec 01, 2022
0.1491
0.1491
0.1405
0.1423
1,332,546
+0.00(+0.21%)
Nov 30, 2022
0.1423
0.1500
0.1381
0.1420
2,499,510
-0.00(-0.21%)
Nov 29, 2022
0.1468
0.1478
0.1423
0.1423
1,197,561
-0.01(-4.18%)
Nov 28, 2022
0.1500
0.1500
0.1431
0.1485
1,035,570
+0.00(+3.27%)
Nov 25, 2022
0.1460
0.1550
0.1438
0.1438
683,540
+0.00(+0.07%)
Nov 23, 2022
0.1484
0.1549
0.1437
0.1437
969,591
-0.01(-6.08%)
Nov 22, 2022
0.1540
0.1598
0.1500
0.1530
994,171
+0.00(+0.20%)
Nov 21, 2022
0.1618
0.1665
0.1514
0.1527
1,261,147
-0.02(-9.11%)
Nov 18, 2022
0.1639
0.1680
0.1563
0.1680
1,033,318
+0.00(+2.44%)
Nov 17, 2022
0.1700
0.1700
0.1600
0.1640
1,443,378
-0.00(-1.91%)
Nov 16, 2022
0.1730
0.1730
0.1621
0.1672
896,521
-0.00(-0.89%)
Nov 15, 2022
0.1680
0.1740
0.1601
0.1687
3,217,607
+0.01(+3.43%)
Nov 14, 2022
0.1558
0.1700
0.1548
0.1631
4,201,580
+0.01(+7.87%)
Nov 11, 2022
0.1430
0.1580
0.1417
0.1512
2,394,481
+0.01(+8.00%)
Nov 10, 2022
0.1360
0.1450
0.1346
0.1400
1,635,563
+0.01(+6.30%)
Nov 09, 2022
0.1421
0.1434
0.1300
0.1317
2,905,083
-0.01(-8.35%)
Nov 08, 2022
0.1459
0.1490
0.1405
0.1437
1,292,866
+0.00(+1.55%)
Nov 07, 2022
0.1450
0.1495
0.1414
0.1415
1,362,619
+0.00(+0.07%)
Nov 04, 2022
0.1548
0.1590
0.1414
0.1414
2,921,705
-0.01(-6.36%)
Nov 03, 2022
0.1519
0.1567
0.1439
0.1510
2,941,700
-0.00(-1.05%)
Nov 02, 2022
0.1700
0.1680
0.1500
0.1526
2,921,533
-0.02(-9.17%)
Nov 01, 2022
0.1459
0.1680
0.1425
0.1680
4,454,301
+0.03(+19.91%)
Oct 31, 2022
0.1500
0.1570
0.1400
0.1401
1,937,805
-0.00(-3.38%)
Oct 28, 2022
0.1471
0.1500
0.1423
0.1450
1,221,525
+0.00(+0.28%)
Oct 27, 2022
0.1488
0.1500
0.1431
0.1446
1,811,036
+0.00(+1.12%)
Oct 26, 2022
0.1425
0.1599
0.1425
0.1430
2,079,851
-0.00(-1.11%)
Oct 25, 2022
0.1406
0.1480
0.1406
0.1446
1,385,997
+0.00(+2.92%)
Oct 24, 2022
0.1468
0.1488
0.1351
0.1405
3,420,752
-0.01(-6.33%)
Oct 21, 2022
0.1510
0.1595
0.1416
0.1500
4,410,904
-0.00(-0.53%)
Oct 20, 2022
0.1550
0.1579
0.1505
0.1508
2,667,573
-0.00(-2.71%)
Oct 19, 2022
0.1600
0.1679
0.1550
0.1550
1,899,699
-0.01(-4.38%)
Oct 18, 2022
0.1730
0.1734
0.1611
0.1621
2,001,183
-0.01(-4.65%)
Oct 17, 2022
0.1600
0.1740
0.1600
0.1700
2,453,616
+0.01(+8.21%)
Oct 14, 2022
0.1600
0.1654
0.1551
0.1571
1,778,327
+0.00(+1.35%)
Oct 13, 2022
0.1575
0.1600
0.1523
0.1550
3,270,564
-0.01(-5.89%)
Oct 12, 2022
0.1646
0.1652
0.1551
0.1647
2,705,326
+0.00(+1.04%)
Oct 11, 2022
0.1700
0.1755
0.1602
0.1630
3,775,071
-0.01(-4.90%)
Oct 10, 2022
0.1700
0.1799
0.1661
0.1714
2,827,665
+0.00(+0.82%)
Oct 07, 2022
0.1800
0.1831
0.1615
0.1700
4,894,735
-0.01(-7.61%)
Oct 06, 2022
0.1902
0.1959
0.1800
0.1840
4,595,800
-0.01(-4.12%)
Oct 05, 2022
0.1936
0.2019
0.1801
0.1919
11,211,378
-0.01(-4.95%)
Oct 04, 2022
0.2136
0.2587
0.1830
0.2019
76,834,064
+0.02(+13.43%)
Oct 03, 2022
0.1794
0.1800
0.1724
0.1780
1,078,229
-0.00(-1.11%)
Sep 30, 2022
0.1701
0.1800
0.1654
0.1800
2,063,936
+0.01(+7.78%)
Sep 29, 2022
0.1842
0.1848
0.1604
0.1670
2,412,064
-0.01(-4.95%)
Sep 28, 2022
0.1624
0.1850
0.1624
0.1757
3,196,444
+0.01(+8.32%)
Sep 27, 2022
0.1669
0.1699
0.1602
0.1622
1,780,334
+0.00(+1.38%)
Sep 26, 2022
0.1700
0.1910
0.1550
0.1600
6,609,515
-0.01(-7.51%)
Sep 23, 2022
0.1500
0.1770
0.1476
0.1730
4,462,119
+0.02(+12.41%)
Sep 22, 2022
0.1642
0.1649
0.1451
0.1539
4,744,565
-0.01(-5.06%)
Sep 21, 2022
0.1810
0.1810
0.1612
0.1621
4,177,451
-0.02(-8.98%)
Sep 20, 2022
0.1900
0.1880
0.1764
0.1781
2,075,634
-0.01(-3.47%)
Sep 19, 2022
0.1958
0.1958
0.1845
0.1845
2,642,875
-0.01(-3.86%)
Sep 16, 2022
0.2100
0.2100
0.1919
0.1919
3,730,676
-0.02(-8.18%)
Sep 15, 2022
0.2200
0.2200
0.2057
0.2090
3,645,825
-0.01(-2.61%)
Sep 14, 2022
0.2202
0.2299
0.2146
0.2146
3,382,328
-0.01(-2.72%)
Sep 13, 2022
0.2282
0.2297
0.2151
0.2206
5,394,323
-0.01(-4.91%)
Sep 12, 2022
0.2249
0.2382
0.2171
0.2320
4,434,682
+0.02(+10.00%)
Sep 09, 2022
0.2115
0.2247
0.2100
0.2109
4,444,163
+0.00(+0.19%)
Sep 08, 2022
0.2076
0.2139
0.2045
0.2105
2,382,850
+0.00(+1.54%)
Sep 07, 2022
0.2020
0.2100
0.2011
0.2073
2,935,746
+0.00(+1.37%)
Sep 06, 2022
0.2245
0.2245
0.2020
0.2045
5,092,867
-0.02(-9.07%)
Sep 02, 2022
0.2090
0.2297
0.2064
0.2249
4,878,906
+0.01(+5.34%)
Sep 01, 2022
0.2227
0.2228
0.2050
0.2135
4,706,808
-0.01(-4.35%)
Aug 31, 2022
0.2299
0.2307
0.2200
0.2232
3,911,594
-0.00(-0.80%)
Aug 30, 2022
0.2400
0.2467
0.2241
0.2250
5,266,911
-0.02(-7.10%)
Aug 29, 2022
0.2350
0.2550
0.2330
0.2422
12,339,034
-0.04(-13.65%)
Aug 26, 2022
0.2979
0.2979
0.2731
0.2805
7,545,396
-0.03(-8.27%)
Aug 25, 2022
0.3065
0.3140
0.3030
0.3058
3,056,838
-0.00(-0.94%)
Aug 24, 2022
0.3090
0.3100
0.3003
0.3087
2,110,874
+0.00(+0.65%)
Aug 23, 2022
0.3020
0.3120
0.2998
0.3067
4,178,246
+0.01(+1.79%)
Aug 22, 2022
0.3200
0.3164
0.3000
0.3013
6,054,300
-0.02(-6.40%)
Aug 19, 2022
0.3361
0.3369
0.3202
0.3219
5,339,857
-0.02(-5.41%)
Aug 18, 2022
0.3499
0.3499
0.3340
0.3403
5,406,807
-0.01(-1.70%)
Aug 17, 2022
0.3597
0.3690
0.3380
0.3462
10,748,766
-0.02(-6.18%)
Aug 16, 2022
0.3728
0.3789
0.3682
0.3690
5,909,502
-0.01(-3.71%)
Aug 15, 2022
0.3700
0.3868
0.3682
0.3832
7,422,613
+0.02(+5.56%)
Aug 12, 2022
0.3710
0.3857
0.3630
0.3630
10,223,265
-0.01(-2.18%)
Aug 11, 2022
0.3601
0.3790
0.3582
0.3711
6,769,345
+0.01(+2.54%)
Aug 10, 2022
0.3500
0.3660
0.3512
0.3619
8,569,649
+0.01(+3.37%)
Aug 09, 2022
0.3801
0.3845
0.3500
0.3501
11,865,347
-0.03(-8.61%)
Aug 08, 2022
0.4085
0.4090
0.3801
0.3831
12,533,057
-0.02(-4.23%)
Aug 05, 2022
0.3702
0.4115
0.3702
0.4000
13,912,190
+0.02(+5.26%)
Aug 04, 2022
0.3818
0.3870
0.3700
0.3800
11,691,508
+0.01(+2.65%)
Aug 03, 2022
0.3780
0.3900
0.3699
0.3702
13,927,287
-0.01(-2.12%)
Aug 02, 2022
0.3696
0.3888
0.3650
0.3782
10,604,595
+0.00(+0.03%)
Aug 01, 2022
0.3700
0.3790
0.3600
0.3781
9,946,298
+0.01(+3.02%)
Jul 29, 2022
0.3728
0.3850
0.3606
0.3670
9,803,371
-0.01(-2.52%)
Jul 28, 2022
0.3801
0.3849
0.3608
0.3765
10,710,533
-0.00(-0.87%)
Jul 27, 2022
0.3997
0.4000
0.3790
0.3798
14,877,144
-0.04(-10.42%)
Jul 26, 2022
0.4430
0.4437
0.4101
0.4240
41,599,364
+0.01(+2.66%)
Jul 25, 2022
0.4300
0.4300
0.4051
0.4130
12,469,991
-0.02(-4.57%)
Jul 22, 2022
0.4584
0.4599
0.4301
0.4328
11,960,889
-0.03(-6.24%)
Jul 21, 2022
0.4600
0.4675
0.4536
0.4616
8,112,890
+0.00(+0.76%)
Jul 20, 2022
0.4600
0.4808
0.4521
0.4581
11,222,821
-0.01(-2.53%)
Jul 19, 2022
0.4700
0.4800
0.4570
0.4700
11,250,885
-0.00(-0.25%)
Jul 18, 2022
0.5000
0.5000
0.4681
0.4712
15,648,497
-0.02(-4.03%)
Jul 15, 2022
0.5000
0.5700
0.4707
0.4910
28,954,128
-0.02(-3.35%)
Jul 14, 2022
0.6000
0.6099
0.4950
0.5080
34,439,048
-0.10(-16.90%)
Jul 13, 2022
0.8100
0.8465
0.5800
0.6113
96,133,216
-2.38(-79.56%)
Jul 12, 2022
3.000
3.190
2.920
2.990
1,819,383
-0.03(-0.99%)
Jul 11, 2022
2.980
3.100
2.800
3.020
3,274,227
+0.03(+1.00%)
Jul 08, 2022
2.250
3.250
2.240
2.990
12,050,443
+0.66(+28.33%)
Jul 07, 2022
2.060
2.340
1.980
2.330
2,163,839
+0.26(+12.56%)
Jul 06, 2022
1.810
2.310
1.810
2.070
6,104,876
+0.26(+14.36%)
Jul 05, 2022
1.640
1.810
1.610
1.810
1,358,243
+0.17(+10.37%)
Jul 01, 2022
1.790
1.850
1.620
1.640
2,616,198
-0.13(-7.34%)
Jun 30, 2022
1.840
1.990
1.720
1.770
2,551,177
-0.07(-3.80%)
Jun 29, 2022
1.920
1.920
1.830
1.840
939,732
-0.09(-4.66%)
Jun 28, 2022
2.060
2.070
1.850
1.930
1,825,113
-0.13(-6.31%)
Jun 27, 2022
2.220
2.260
2.050
2.060
1,446,874
-0.12(-5.50%)
Jun 24, 2022
2.490
2.575
2.080
2.180
7,195,803
-0.26(-10.66%)
Jun 23, 2022
2.500
2.575
2.360
2.440
1,141,295
-0.08(-3.17%)
Jun 22, 2022
2.410
2.570
2.410
2.520
1,282,218
+0.08(+3.28%)
Jun 21, 2022
2.290
2.540
2.185
2.440
1,725,845
+0.19(+8.44%)
Jun 17, 2022
2.160
2.355
2.115
2.250
1,507,995
+0.11(+5.14%)
Jun 16, 2022
2.220
2.220
2.085
2.140
1,355,763
-0.13(-5.73%)
Jun 15, 2022
2.200
2.300
2.170
2.270
907,303
+0.09(+4.13%)
Jun 14, 2022
2.350
2.360
2.170
2.180
631,340
-0.16(-6.84%)
Jun 13, 2022
2.330
2.365
2.220
2.340
997,451
-0.11(-4.49%)
Jun 10, 2022
2.600
2.600
2.345
2.450
999,628
-0.15(-5.77%)
Jun 09, 2022
2.510
2.610
2.425
2.600
944,390
+0.11(+4.42%)
Jun 08, 2022
2.590
2.650
2.405
2.490
1,250,333
-0.09(-3.49%)
Jun 07, 2022
2.290
2.605
2.280
2.580
1,254,253
+0.24(+10.26%)
Jun 06, 2022
2.430
2.439
2.310
2.340
740,012
-0.11(-4.49%)
Jun 03, 2022
2.160
2.490
2.110
2.450
1,841,552
+0.26(+11.87%)
Jun 02, 2022
2.020
2.240
1.990
2.190
913,326
+0.14(+6.83%)
Jun 01, 2022
2.200
2.230
1.960
2.050
1,368,492
-0.13(-5.96%)
May 31, 2022
2.350
2.405
2.170
2.180
2,546,911
-0.17(-7.23%)
May 27, 2022
2.060
2.360
2.020
2.350
1,468,705
+0.30(+14.63%)
May 26, 2022
2.020
2.140
1.920
2.050
1,014,756
+0.00(+0.24%)
May 25, 2022
2.020
2.080
1.960
2.045
693,913
-0.04(-1.68%)
May 24, 2022
2.050
2.080
1.900
2.080
1,341,789
-0.06(-2.80%)
May 23, 2022
2.490
2.490
2.115
2.140
1,662,457
-0.12(-5.31%)
May 20, 2022
2.240
2.330
2.085
2.260
1,709,193
+0.02(+0.89%)
May 19, 2022
2.080
2.300
2.050
2.240
2,014,912
+0.21(+10.34%)
May 18, 2022
1.880
2.040
1.800
2.030
1,143,834
+0.15(+7.98%)
May 17, 2022
1.820
1.890
1.790
1.880
827,565
+0.10(+5.62%)
May 16, 2022
1.760
1.850
1.690
1.780
1,092,648
+0.02(+1.14%)
May 13, 2022
1.860
1.870
1.710
1.760
1,842,797
-0.08(-4.35%)
May 12, 2022
1.840
1.950
1.760
1.840
1,184,481
+0.04(+2.22%)
May 11, 2022
2.000
2.020
1.790
1.800
1,173,497
-0.23(-11.33%)
May 10, 2022
1.960
2.130
1.860
2.030
1,451,219
+0.15(+7.98%)
May 09, 2022
2.070
2.140
1.850
1.880
1,518,580
-0.27(-12.56%)
May 06, 2022
1.810
2.370
1.790
2.150
4,449,471
+0.31(+16.85%)
May 05, 2022
1.970
1.970
1.790
1.840
867,978
-0.15(-7.54%)
May 04, 2022
1.990
2.000
1.820
1.990
1,114,626
+0.02(+1.02%)
May 03, 2022
2.040
2.040
1.925
1.970
852,668
-0.07(-3.43%)
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.