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
Aquestive Therapeutics Inc
(NQ:
AQST
)
3.060
-0.010 (-0.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
1.250
1.350
1.250
1.340
130,175
+0.07(+5.51%)
Apr 27, 2023
1.240
1.280
1.190
1.270
172,233
+0.02(+1.60%)
Apr 26, 2023
1.300
1.310
1.150
1.250
263,056
-0.03(-2.34%)
Apr 25, 2023
1.350
1.370
1.220
1.280
369,270
-0.08(-5.88%)
Apr 24, 2023
1.400
1.420
1.300
1.360
131,945
-0.03(-2.16%)
Apr 21, 2023
1.390
1.430
1.350
1.390
196,545
+0.01(+0.72%)
Apr 20, 2023
1.400
1.440
1.340
1.380
309,565
+0.00(+0.00%)
Apr 19, 2023
1.300
1.410
1.300
1.380
178,695
+0.08(+6.15%)
Apr 18, 2023
1.400
1.420
1.220
1.300
508,123
-0.07(-5.45%)
Apr 17, 2023
1.280
1.420
1.270
1.375
455,858
+0.10(+8.27%)
Apr 14, 2023
1.190
1.280
1.190
1.270
333,967
+0.08(+6.72%)
Apr 13, 2023
1.130
1.190
1.120
1.190
155,254
+0.07(+6.25%)
Apr 12, 2023
1.110
1.189
1.100
1.120
127,428
+0.01(+0.90%)
Apr 11, 2023
1.120
1.150
1.100
1.110
134,147
-0.03(-2.63%)
Apr 10, 2023
1.170
1.190
1.110
1.140
161,883
-0.03(-2.56%)
Apr 06, 2023
1.140
1.200
1.085
1.170
362,791
+0.05(+4.46%)
Apr 05, 2023
1.100
1.130
1.050
1.120
170,123
+0.02(+1.82%)
Apr 04, 2023
1.060
1.110
1.060
1.100
232,147
+0.04(+3.77%)
Apr 03, 2023
1.150
1.160
1.010
1.060
498,009
-0.08(-7.02%)
Mar 31, 2023
1.180
1.220
1.100
1.140
518,431
-0.01(-0.87%)
Mar 30, 2023
1.030
1.150
1.000
1.150
617,505
+0.15(+15.00%)
Mar 29, 2023
0.9200
1.020
0.9019
1.000
513,172
+0.10(+11.58%)
Mar 28, 2023
0.8500
0.9139
0.8216
0.8962
162,527
+0.04(+4.21%)
Mar 27, 2023
0.8300
0.8600
0.8201
0.8600
104,290
+0.02(+2.38%)
Mar 24, 2023
0.8300
0.8400
0.7950
0.8400
151,401
+0.02(+2.44%)
Mar 23, 2023
0.8400
0.8400
0.7901
0.8200
167,814
+0.00(+0.00%)
Mar 22, 2023
0.8200
0.8300
0.7820
0.8200
176,466
+0.01(+1.22%)
Mar 21, 2023
0.8098
0.8200
0.7805
0.8101
157,772
+0.02(+2.29%)
Mar 20, 2023
0.8000
0.8100
0.7800
0.7920
163,486
+0.01(+1.81%)
Mar 17, 2023
0.7600
0.7970
0.7478
0.7779
189,464
+0.02(+2.63%)
Mar 16, 2023
0.7661
0.7700
0.7303
0.7580
152,364
+0.03(+4.55%)
Mar 15, 2023
0.7656
0.7701
0.7200
0.7250
338,684
-0.03(-3.97%)
Mar 14, 2023
0.8311
0.8349
0.7500
0.7550
414,349
-0.03(-3.92%)
Mar 13, 2023
0.7700
0.8240
0.7700
0.7858
167,237
-0.01(-1.00%)
Mar 10, 2023
0.7851
0.8100
0.7650
0.7937
320,296
-0.02(-2.01%)
Mar 09, 2023
0.8600
0.9150
0.7800
0.8100
1,466,828
-0.04(-4.71%)
Mar 08, 2023
0.7700
0.8698
0.7650
0.8500
487,445
+0.00(+0.00%)
Mar 07, 2023
0.8000
0.8799
0.8000
0.8500
411,529
+0.04(+5.55%)
Mar 06, 2023
0.7800
0.8330
0.7800
0.8053
323,007
+0.02(+2.00%)
Mar 03, 2023
0.7900
0.8100
0.7519
0.7895
380,133
+0.02(+2.59%)
Mar 02, 2023
0.7700
0.8000
0.7400
0.7696
314,409
-0.00(-0.06%)
Mar 01, 2023
0.8093
0.8100
0.7410
0.7701
281,981
-0.01(-1.58%)
Feb 28, 2023
0.7800
0.8000
0.7702
0.7825
141,801
-0.00(-0.61%)
Feb 27, 2023
0.8165
0.8165
0.7701
0.7873
155,881
-0.02(-2.80%)
Feb 24, 2023
0.8177
0.8250
0.7800
0.8100
229,759
-0.00(-0.54%)
Feb 23, 2023
0.8196
0.8272
0.7700
0.8144
531,886
+0.03(+4.33%)
Feb 22, 2023
0.8010
0.8199
0.7500
0.7806
209,116
-0.01(-1.79%)
Feb 21, 2023
0.8273
0.8358
0.7700
0.7948
199,648
-0.02(-2.35%)
Feb 17, 2023
0.8100
0.8175
0.7802
0.8139
128,111
-0.00(-0.50%)
Feb 16, 2023
0.8000
0.8350
0.7421
0.8180
475,609
+0.08(+10.54%)
Feb 15, 2023
0.8108
0.8466
0.7390
0.7400
527,231
-0.08(-9.27%)
Feb 14, 2023
0.8589
0.8620
0.7938
0.8156
765,575
-0.02(-2.90%)
Feb 13, 2023
0.8600
0.8900
0.8200
0.8400
272,139
-0.03(-3.45%)
Feb 10, 2023
0.8500
0.8925
0.8500
0.8700
167,451
+0.01(+0.66%)
Feb 09, 2023
0.8800
0.9000
0.8500
0.8643
162,691
-0.03(-2.89%)
Feb 08, 2023
0.8940
0.9000
0.8610
0.8900
128,037
-0.00(-0.45%)
Feb 07, 2023
0.9000
0.9000
0.8639
0.8940
169,418
-0.01(-0.67%)
Feb 06, 2023
0.8700
0.9098
0.8400
0.9000
308,647
+0.04(+4.65%)
Feb 03, 2023
0.8989
0.8989
0.8500
0.8600
224,651
-0.02(-2.16%)
Feb 02, 2023
0.8990
0.9049
0.8600
0.8790
679,456
-0.00(-0.10%)
Feb 01, 2023
0.8800
0.9000
0.8766
0.8799
128,206
-0.01(-1.13%)
Jan 31, 2023
0.8755
0.9000
0.8700
0.8900
256,889
+0.01(+1.66%)
Jan 30, 2023
0.9000
0.9099
0.8700
0.8755
158,034
-0.01(-1.25%)
Jan 27, 2023
0.8900
0.9183
0.8800
0.8866
189,374
-0.00(-0.38%)
Jan 26, 2023
0.9199
0.9300
0.8700
0.8900
167,313
-0.01(-0.99%)
Jan 25, 2023
0.9200
0.9200
0.8876
0.8989
189,579
+0.01(+0.64%)
Jan 24, 2023
0.9450
0.9599
0.8900
0.8932
221,897
-0.05(-5.48%)
Jan 23, 2023
0.9489
0.9500
0.9250
0.9450
116,733
+0.02(+2.29%)
Jan 20, 2023
0.9500
0.9700
0.9220
0.9238
223,372
-0.01(-0.78%)
Jan 19, 2023
0.9500
0.9989
0.9135
0.9311
149,188
-0.02(-1.96%)
Jan 18, 2023
1.000
1.010
0.9400
0.9497
231,524
-0.05(-5.03%)
Jan 17, 2023
0.9900
1.010
0.9900
1.000
225,417
+0.01(+1.00%)
Jan 13, 2023
1.010
1.010
0.9400
0.9901
176,310
+0.00(+0.01%)
Jan 12, 2023
1.000
1.020
0.9709
0.9900
244,765
+0.01(+0.78%)
Jan 11, 2023
0.9900
1.030
0.9650
0.9823
281,922
-0.01(-0.78%)
Jan 10, 2023
0.9200
1.031
0.9203
0.9900
471,628
+0.06(+6.45%)
Jan 09, 2023
0.9000
0.9500
0.9000
0.9300
231,768
+0.04(+4.30%)
Jan 06, 2023
0.8700
0.9224
0.8511
0.8917
278,246
+0.01(+1.33%)
Jan 05, 2023
0.8900
0.8960
0.8700
0.8800
76,451
-0.01(-1.12%)
Jan 04, 2023
0.8900
0.9100
0.8530
0.8900
151,107
-0.01(-1.10%)
Jan 03, 2023
0.8900
0.9200
0.8150
0.8999
466,347
-0.00(-0.24%)
Dec 30, 2022
0.8500
0.9021
0.8000
0.9021
262,571
+0.07(+8.69%)
Dec 29, 2022
0.8068
0.8601
0.7801
0.8300
434,468
+0.06(+7.42%)
Dec 28, 2022
0.8300
0.8828
0.7606
0.7727
646,106
-0.09(-10.60%)
Dec 27, 2022
0.8936
0.9199
0.8501
0.8643
369,737
-0.07(-7.06%)
Dec 23, 2022
0.9300
0.9300
0.8701
0.9300
280,652
+0.02(+1.85%)
Dec 22, 2022
0.9100
0.9612
0.9050
0.9131
683,247
-0.00(-0.16%)
Dec 21, 2022
0.9080
0.9400
0.9000
0.9146
190,698
+0.01(+1.40%)
Dec 20, 2022
0.8925
0.9400
0.8700
0.9020
230,679
+0.01(+1.21%)
Dec 19, 2022
0.9200
0.9297
0.8900
0.8912
225,872
-0.01(-1.52%)
Dec 16, 2022
0.9000
0.9450
0.9000
0.9050
270,308
+0.00(+0.54%)
Dec 15, 2022
0.9000
0.9195
0.8900
0.9001
329,631
-0.02(-2.17%)
Dec 14, 2022
0.9274
0.9498
0.9150
0.9201
168,051
-0.01(-1.06%)
Dec 13, 2022
0.9400
0.9600
0.8906
0.9300
373,067
-0.01(-0.77%)
Dec 12, 2022
0.9300
0.9500
0.9100
0.9372
79,949
+0.00(+0.10%)
Dec 09, 2022
0.9100
0.9429
0.9100
0.9363
83,150
+0.03(+2.89%)
Dec 08, 2022
0.9294
0.9294
0.8900
0.9100
194,266
+0.02(+2.25%)
Dec 07, 2022
0.9100
0.9100
0.8800
0.8900
152,480
-0.01(-1.13%)
Dec 06, 2022
0.9211
0.9329
0.9000
0.9002
134,477
-0.01(-1.09%)
Dec 05, 2022
0.9622
0.9700
0.9001
0.9101
333,304
-0.04(-4.33%)
Dec 02, 2022
0.9300
0.9630
0.9150
0.9513
153,667
+0.02(+1.77%)
Dec 01, 2022
0.9200
0.9500
0.9200
0.9348
177,386
+0.01(+0.73%)
Nov 30, 2022
0.9086
0.9400
0.8900
0.9280
204,637
+0.05(+5.43%)
Nov 29, 2022
0.9119
0.9476
0.8800
0.8802
287,778
-0.01(-1.42%)
Nov 28, 2022
0.9070
0.9289
0.8800
0.8929
152,234
-0.03(-2.91%)
Nov 25, 2022
0.9300
0.9495
0.9100
0.9197
99,214
-0.01(-1.00%)
Nov 23, 2022
0.9400
0.9400
0.9000
0.9290
339,944
+0.02(+2.72%)
Nov 22, 2022
0.9495
0.9700
0.9000
0.9044
182,710
-0.01(-0.63%)
Nov 21, 2022
1.000
1.000
0.9100
0.9101
222,981
-0.08(-7.81%)
Nov 18, 2022
0.9900
1.040
0.9600
0.9872
212,570
+0.02(+1.60%)
Nov 17, 2022
1.000
1.030
0.9500
0.9717
247,450
-0.06(-5.66%)
Nov 16, 2022
1.070
1.070
0.9969
1.030
183,015
-0.02(-1.90%)
Nov 15, 2022
1.070
1.100
1.025
1.050
295,032
+0.02(+1.94%)
Nov 14, 2022
1.050
1.130
1.010
1.030
422,551
-0.02(-1.90%)
Nov 11, 2022
1.010
1.080
0.9800
1.050
401,053
+0.04(+3.96%)
Nov 10, 2022
0.9200
1.030
0.9100
1.010
678,161
+0.11(+11.69%)
Nov 09, 2022
0.9100
0.9200
0.8910
0.9043
351,967
-0.01(-0.63%)
Nov 08, 2022
0.9100
0.9277
0.8921
0.9100
220,619
-0.00(-0.39%)
Nov 07, 2022
0.9000
0.9199
0.8801
0.9136
206,937
+0.04(+4.41%)
Nov 04, 2022
0.8500
0.8978
0.8500
0.8750
350,029
+0.01(+1.48%)
Nov 03, 2022
0.8211
0.8800
0.8211
0.8622
108,487
+0.02(+2.64%)
Nov 02, 2022
0.9000
0.9000
0.8200
0.8400
336,043
-0.02(-1.81%)
Nov 01, 2022
0.9100
0.9089
0.8200
0.8555
565,477
-0.01(-1.67%)
Oct 31, 2022
0.8550
0.9000
0.8500
0.8700
252,233
+0.01(+1.17%)
Oct 28, 2022
0.9100
0.9300
0.8521
0.8599
443,308
-0.03(-3.71%)
Oct 27, 2022
0.9400
0.9450
0.8800
0.8930
262,715
-0.01(-0.98%)
Oct 26, 2022
0.9200
0.9600
0.9010
0.9018
301,663
-0.01(-1.23%)
Oct 25, 2022
0.8700
0.9300
0.8716
0.9130
241,076
+0.02(+2.58%)
Oct 24, 2022
0.9269
0.9300
0.8501
0.8900
300,887
-0.01(-1.10%)
Oct 21, 2022
0.9200
0.9261
0.8700
0.8999
201,709
-0.00(-0.01%)
Oct 20, 2022
0.9000
0.9300
0.8510
0.9000
271,883
+0.02(+2.82%)
Oct 19, 2022
0.9500
0.9555
0.8600
0.8753
236,236
-0.06(-6.85%)
Oct 18, 2022
0.9300
0.9800
0.9200
0.9397
189,072
+0.02(+2.14%)
Oct 17, 2022
0.9400
0.9700
0.9010
0.9200
303,233
-0.02(-2.13%)
Oct 14, 2022
1.010
1.020
0.8801
0.9400
673,102
-0.06(-6.00%)
Oct 13, 2022
1.000
1.050
0.9500
1.000
436,913
-0.01(-0.99%)
Oct 12, 2022
1.100
1.100
0.9550
1.010
504,436
-0.07(-6.48%)
Oct 11, 2022
1.040
1.130
1.020
1.080
632,284
+0.06(+5.88%)
Oct 10, 2022
1.060
1.090
1.000
1.020
481,787
-0.03(-3.32%)
Oct 07, 2022
1.110
1.150
1.050
1.055
615,256
-0.06(-4.95%)
Oct 06, 2022
1.120
1.160
1.090
1.110
395,256
-0.04(-3.48%)
Oct 05, 2022
1.110
1.170
1.070
1.150
315,564
+0.01(+0.88%)
Oct 04, 2022
1.200
1.230
1.135
1.140
667,033
-0.04(-3.39%)
Oct 03, 2022
1.170
1.210
1.130
1.180
410,872
+0.01(+0.85%)
Sep 30, 2022
1.100
1.240
1.070
1.170
916,535
+0.05(+4.46%)
Sep 29, 2022
1.120
1.137
1.054
1.120
399,205
-0.04(-3.45%)
Sep 28, 2022
1.060
1.180
1.040
1.160
1,180,835
+0.02(+1.75%)
Sep 27, 2022
1.250
1.270
1.120
1.140
13,957,444
+0.02(+1.79%)
Sep 26, 2022
1.080
1.170
1.070
1.120
192,292
+0.03(+2.75%)
Sep 23, 2022
1.050
1.100
1.040
1.090
255,099
+0.02(+1.87%)
Sep 22, 2022
1.090
1.093
1.050
1.070
278,793
-0.03(-2.73%)
Sep 21, 2022
1.120
1.200
1.080
1.100
288,407
-0.02(-1.79%)
Sep 20, 2022
1.200
1.200
1.090
1.120
548,962
-0.03(-2.61%)
Sep 19, 2022
1.200
1.214
1.130
1.150
468,997
-0.08(-6.50%)
Sep 16, 2022
1.320
1.320
1.203
1.230
478,405
-0.06(-4.65%)
Sep 15, 2022
1.320
1.360
1.280
1.290
275,529
-0.03(-2.27%)
Sep 14, 2022
1.400
1.449
1.310
1.320
304,563
-0.06(-4.35%)
Sep 13, 2022
1.410
1.440
1.360
1.380
434,618
-0.06(-4.17%)
Sep 12, 2022
1.470
1.500
1.386
1.440
421,398
-0.02(-1.37%)
Sep 09, 2022
1.490
1.494
1.400
1.460
414,029
-0.01(-0.68%)
Sep 08, 2022
1.390
1.480
1.380
1.470
419,558
+0.00(+0.00%)
Sep 07, 2022
1.340
1.500
1.300
1.470
1,145,523
+0.22(+17.60%)
Sep 06, 2022
1.300
1.300
1.230
1.250
453,757
-0.06(-4.58%)
Sep 02, 2022
1.320
1.380
1.270
1.310
446,661
+0.02(+1.55%)
Sep 01, 2022
1.360
1.390
1.245
1.290
599,951
-0.16(-10.73%)
Aug 31, 2022
1.420
1.470
1.150
1.445
2,534,078
-0.07(-4.93%)
Aug 30, 2022
1.410
1.600
1.380
1.520
998,171
+0.16(+11.76%)
Aug 29, 2022
1.400
1.470
1.351
1.360
318,627
-0.08(-5.56%)
Aug 26, 2022
1.570
1.570
1.400
1.440
337,468
-0.11(-7.10%)
Aug 25, 2022
1.560
1.660
1.470
1.550
310,424
-0.01(-0.64%)
Aug 24, 2022
1.360
1.580
1.360
1.560
295,634
+0.21(+15.56%)
Aug 23, 2022
1.400
1.430
1.340
1.350
326,875
-0.03(-2.17%)
Aug 22, 2022
1.430
1.490
1.310
1.380
442,733
-0.05(-3.50%)
Aug 19, 2022
1.470
1.530
1.420
1.430
324,828
-0.10(-6.54%)
Aug 18, 2022
1.440
1.570
1.380
1.530
385,144
+0.12(+8.51%)
Aug 17, 2022
1.500
1.560
1.360
1.410
463,464
-0.09(-6.00%)
Aug 16, 2022
1.610
1.630
1.360
1.500
950,420
-0.10(-6.25%)
Aug 15, 2022
1.750
1.768
1.570
1.600
1,505,967
-0.13(-7.51%)
Aug 12, 2022
1.390
1.780
1.390
1.730
2,334,551
+0.34(+24.46%)
Aug 11, 2022
1.170
1.470
1.150
1.390
1,407,448
+0.22(+18.80%)
Aug 10, 2022
1.090
1.240
1.050
1.170
1,213,662
+0.13(+12.50%)
Aug 09, 2022
0.9700
1.360
0.9506
1.040
8,001,390
+0.07(+7.23%)
Aug 08, 2022
0.8800
0.9700
0.8800
0.9699
418,002
+0.09(+10.22%)
Aug 05, 2022
0.8497
0.8800
0.8352
0.8800
158,076
+0.03(+3.51%)
Aug 04, 2022
0.8380
0.8796
0.8202
0.8502
287,226
+0.01(+1.46%)
Aug 03, 2022
0.9200
0.9214
0.8076
0.8380
706,317
-0.04(-4.74%)
Aug 02, 2022
0.8700
0.8910
0.8600
0.8797
338,952
+0.02(+2.64%)
Aug 01, 2022
0.8400
0.8885
0.8100
0.8571
318,878
+0.04(+4.27%)
Jul 29, 2022
0.8200
0.8659
0.8100
0.8220
251,848
-0.01(-0.84%)
Jul 28, 2022
0.8415
0.8600
0.8000
0.8290
333,720
-0.02(-2.24%)
Jul 27, 2022
0.8400
0.8600
0.8001
0.8480
293,071
+0.04(+5.34%)
Jul 26, 2022
0.8600
0.8870
0.8000
0.8050
300,969
-0.06(-6.72%)
Jul 25, 2022
0.9100
0.9200
0.8501
0.8630
224,630
-0.05(-5.22%)
Jul 22, 2022
1.030
1.030
0.8700
0.9105
493,110
-0.09(-8.95%)
Jul 21, 2022
0.9800
1.030
0.9500
1.000
400,809
+0.03(+3.46%)
Jul 20, 2022
0.9200
0.9800
0.9154
0.9666
469,792
+0.06(+6.22%)
Jul 19, 2022
0.8600
0.9200
0.8320
0.9100
326,441
+0.08(+9.51%)
Jul 18, 2022
0.8600
0.9000
0.8250
0.8310
344,588
-0.04(-4.43%)
Jul 15, 2022
0.8300
0.8870
0.8000
0.8695
354,188
+0.05(+6.73%)
Jul 14, 2022
0.8400
0.8498
0.7900
0.8147
322,202
-0.02(-2.78%)
Jul 13, 2022
0.7900
0.8755
0.7800
0.8380
552,051
+0.04(+5.28%)
Jul 12, 2022
0.8500
0.8505
0.7800
0.7960
530,245
-0.02(-2.93%)
Jul 11, 2022
0.7600
0.9100
0.7370
0.8200
1,250,290
+0.06(+8.29%)
Jul 08, 2022
0.7700
0.7730
0.7202
0.7572
304,291
-0.00(-0.17%)
Jul 07, 2022
0.7280
0.7600
0.7280
0.7585
353,404
+0.03(+4.19%)
Jul 06, 2022
0.7200
0.7395
0.6948
0.7280
302,132
+0.01(+1.11%)
Jul 05, 2022
0.6400
0.7260
0.6200
0.7200
456,728
+0.09(+14.29%)
Jul 01, 2022
0.6398
0.6540
0.6180
0.6300
442,307
-0.01(-1.53%)
Jun 30, 2022
0.6800
0.6800
0.6260
0.6398
891,744
-0.05(-6.97%)
Jun 29, 2022
0.7300
0.7300
0.6701
0.6877
756,158
-0.04(-6.01%)
Jun 28, 2022
0.7550
0.7599
0.7200
0.7317
471,090
-0.02(-2.36%)
Jun 27, 2022
0.7850
0.7900
0.7224
0.7494
548,510
+0.01(+1.27%)
Jun 24, 2022
0.7700
0.7900
0.7000
0.7400
2,409,507
-0.02(-2.67%)
Jun 23, 2022
0.7030
0.7730
0.7000
0.7603
887,877
+0.05(+6.60%)
Jun 22, 2022
0.6800
0.7410
0.6800
0.7132
907,169
-0.00(-0.38%)
Jun 21, 2022
0.7100
0.7570
0.6500
0.7159
1,316,471
+0.01(+1.39%)
Jun 17, 2022
0.7499
0.7600
0.7000
0.7061
2,418,429
-0.02(-2.85%)
Jun 16, 2022
0.8600
0.9000
0.7120
0.7268
6,838,384
-0.16(-17.80%)
Jun 15, 2022
0.8500
0.8938
0.8350
0.8842
5,465,873
+0.05(+5.89%)
Jun 14, 2022
0.8100
0.8900
0.8029
0.8350
411,522
+0.02(+1.85%)
Jun 13, 2022
0.9000
0.9000
0.8010
0.8198
667,755
-0.04(-5.02%)
Jun 10, 2022
0.9100
0.9400
0.8500
0.8631
445,579
-0.05(-5.32%)
Jun 09, 2022
0.9100
0.9535
0.9050
0.9116
392,685
+0.01(+1.08%)
Jun 08, 2022
0.9300
0.9300
0.8750
0.9019
320,385
+0.02(+2.47%)
Jun 07, 2022
0.9100
0.9171
0.8700
0.8802
531,005
-0.01(-0.73%)
Jun 06, 2022
0.9100
1.000
0.8600
0.8867
718,620
-0.07(-7.64%)
Jun 03, 2022
0.9507
0.9800
0.9289
0.9600
355,243
+0.01(+1.05%)
Jun 02, 2022
0.9900
1.000
0.9451
0.9500
359,969
-0.03(-2.77%)
Jun 01, 2022
1.000
1.030
0.9600
0.9771
445,713
-0.02(-1.70%)
May 31, 2022
1.030
1.070
0.9900
0.9940
348,042
-0.04(-3.50%)
May 27, 2022
1.000
1.040
0.9720
1.030
482,176
+0.05(+5.10%)
May 26, 2022
1.040
1.040
0.9600
0.9800
801,593
-0.01(-1.01%)
May 25, 2022
1.010
1.060
0.9576
0.9900
277,016
-0.01(-1.00%)
May 24, 2022
1.050
1.060
1.000
1.000
483,714
-0.04(-3.85%)
May 23, 2022
1.080
1.110
1.040
1.040
494,412
-0.01(-0.95%)
May 20, 2022
1.130
1.165
1.040
1.050
507,313
-0.07(-6.25%)
May 19, 2022
1.160
1.220
1.120
1.120
170,207
-0.05(-4.27%)
May 18, 2022
1.200
1.223
1.140
1.170
251,625
-0.04(-3.31%)
May 17, 2022
1.290
1.340
1.190
1.210
270,030
-0.04(-3.20%)
May 16, 2022
1.230
1.320
1.220
1.250
190,633
+0.02(+1.63%)
May 13, 2022
1.070
1.250
1.070
1.230
570,177
+0.16(+14.95%)
May 12, 2022
1.000
1.100
0.9700
1.070
712,287
+0.07(+7.00%)
May 11, 2022
1.150
1.150
1.000
1.000
409,619
-0.13(-11.50%)
May 10, 2022
1.110
1.150
1.010
1.130
660,841
+0.10(+9.71%)
May 09, 2022
1.180
1.180
1.020
1.030
623,436
-0.18(-14.88%)
May 06, 2022
1.250
1.268
1.170
1.210
313,070
-0.06(-4.72%)
May 05, 2022
1.390
1.400
1.265
1.270
311,195
-0.15(-10.56%)
May 04, 2022
1.390
1.450
1.253
1.420
494,618
+0.05(+3.65%)
May 03, 2022
1.410
1.466
1.360
1.370
310,881
-0.04(-2.84%)
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.