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
Neovasc Inc
(NQ:
NVCN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 10, 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 30, 2020
2.660
2.750
2.480
2.520
165,506
-0.16(-5.97%)
Apr 29, 2020
2.500
2.850
2.420
2.680
311,713
+0.19(+7.63%)
Apr 28, 2020
2.460
2.560
2.360
2.490
59,208
-0.01(-0.40%)
Apr 27, 2020
2.460
2.570
2.400
2.500
72,650
+0.05(+2.04%)
Apr 24, 2020
2.520
2.550
2.450
2.450
77,200
-0.08(-3.16%)
Apr 23, 2020
2.440
2.590
2.390
2.530
105,587
+0.08(+3.27%)
Apr 22, 2020
2.360
2.480
2.290
2.450
127,996
+0.09(+3.81%)
Apr 21, 2020
2.310
2.400
2.160
2.360
107,344
-0.06(-2.48%)
Apr 20, 2020
2.520
2.520
2.370
2.420
114,595
-0.14(-5.47%)
Apr 17, 2020
2.610
2.660
2.360
2.560
161,500
-0.07(-2.66%)
Apr 16, 2020
2.740
2.850
2.540
2.630
254,486
+0.00(+0.00%)
Apr 15, 2020
2.350
2.890
2.130
2.630
790,247
+0.26(+10.97%)
Apr 14, 2020
2.000
3.880
2.000
2.370
4,906,634
+0.49(+26.06%)
Apr 13, 2020
1.790
1.930
1.660
1.880
150,343
+0.22(+13.25%)
Apr 09, 2020
1.550
1.780
1.550
1.660
127,800
+0.12(+7.79%)
Apr 08, 2020
1.460
1.560
1.430
1.540
133,648
+0.08(+5.48%)
Apr 07, 2020
1.480
1.600
1.420
1.460
109,884
+0.06(+4.29%)
Apr 06, 2020
1.260
1.400
1.260
1.400
115,762
+0.12(+9.37%)
Apr 03, 2020
1.360
1.360
1.240
1.280
105,700
-0.06(-4.48%)
Apr 02, 2020
1.400
1.400
1.280
1.340
124,110
-0.04(-2.90%)
Apr 01, 2020
1.500
1.530
1.330
1.380
159,390
-0.08(-5.48%)
Mar 31, 2020
1.580
1.610
1.380
1.460
262,624
-0.14(-8.75%)
Mar 30, 2020
1.650
1.780
1.520
1.600
198,318
-0.06(-3.61%)
Mar 27, 2020
1.780
1.870
1.580
1.660
111,900
-0.18(-9.78%)
Mar 26, 2020
1.750
1.950
1.720
1.840
92,952
+0.11(+6.36%)
Mar 25, 2020
1.500
1.780
1.500
1.730
125,343
+0.24(+16.11%)
Mar 24, 2020
1.540
1.580
1.420
1.490
54,892
-0.03(-1.97%)
Mar 23, 2020
1.740
1.760
1.470
1.520
222,586
-0.21(-12.14%)
Mar 20, 2020
1.840
1.840
1.680
1.730
62,900
+0.01(+0.58%)
Mar 19, 2020
1.700
1.730
1.560
1.720
73,011
+0.01(+0.58%)
Mar 18, 2020
1.910
1.930
1.590
1.710
101,659
-0.18(-9.52%)
Mar 17, 2020
1.830
1.950
1.820
1.890
51,087
+0.03(+1.61%)
Mar 16, 2020
2.000
2.000
1.850
1.860
98,323
-0.24(-11.43%)
Mar 13, 2020
2.160
2.260
2.060
2.100
68,400
-0.04(-1.87%)
Mar 12, 2020
2.080
2.270
2.080
2.140
102,202
-0.07(-3.17%)
Mar 11, 2020
2.410
2.410
2.170
2.210
106,821
-0.19(-7.92%)
Mar 10, 2020
2.490
2.490
2.180
2.400
115,649
+0.07(+3.00%)
Mar 09, 2020
2.600
2.600
2.320
2.330
154,543
-0.34(-12.68%)
Mar 06, 2020
2.720
2.740
2.560
2.668
61,300
-0.05(-1.90%)
Mar 05, 2020
2.830
2.870
2.690
2.720
49,272
-0.10(-3.55%)
Mar 04, 2020
2.740
2.850
2.700
2.820
39,483
+0.14(+5.22%)
Mar 03, 2020
2.700
2.830
2.660
2.680
153,282
-0.02(-0.74%)
Mar 02, 2020
2.580
2.770
2.580
2.700
140,810
+0.10(+3.85%)
Feb 28, 2020
2.590
2.691
2.550
2.600
159,900
-0.01(-0.38%)
Feb 27, 2020
2.730
2.740
2.590
2.610
168,476
-0.12(-4.40%)
Feb 26, 2020
2.680
2.770
2.600
2.730
82,926
+0.06(+2.25%)
Feb 25, 2020
2.910
2.990
2.530
2.670
111,829
-0.22(-7.61%)
Feb 24, 2020
3.050
3.050
2.770
2.890
90,201
-0.16(-5.25%)
Feb 21, 2020
3.060
3.100
2.860
3.050
187,500
-0.01(-0.33%)
Feb 20, 2020
2.800
3.090
2.770
3.060
224,066
+0.22(+7.75%)
Feb 19, 2020
2.700
2.920
2.700
2.840
304,232
+0.17(+6.37%)
Feb 18, 2020
2.610
2.700
2.610
2.670
101,625
+0.06(+2.30%)
Feb 14, 2020
2.630
2.720
2.560
2.610
99,700
-0.04(-1.51%)
Feb 13, 2020
2.650
2.730
2.610
2.650
154,229
+0.00(+0.00%)
Feb 12, 2020
2.730
2.840
2.610
2.650
189,428
-0.07(-2.57%)
Feb 11, 2020
2.380
2.870
2.360
2.720
413,551
+0.34(+14.29%)
Feb 10, 2020
2.560
2.570
2.370
2.380
221,890
-0.18(-7.03%)
Feb 07, 2020
2.650
2.730
2.540
2.560
145,300
-0.11(-4.12%)
Feb 06, 2020
2.620
2.800
2.620
2.670
131,348
-0.04(-1.48%)
Feb 05, 2020
2.640
2.790
2.610
2.710
190,392
+0.15(+5.86%)
Feb 04, 2020
2.800
2.860
2.470
2.560
795,473
-0.27(-9.54%)
Feb 03, 2020
3.220
3.220
2.820
2.830
425,385
-0.30(-9.58%)
Jan 31, 2020
3.250
3.350
3.105
3.130
206,500
-0.10(-3.10%)
Jan 30, 2020
3.150
3.240
3.150
3.230
238,835
+0.08(+2.54%)
Jan 29, 2020
3.160
3.230
3.130
3.150
91,226
-0.02(-0.63%)
Jan 28, 2020
3.240
3.280
3.110
3.170
166,317
+0.02(+0.63%)
Jan 27, 2020
3.170
3.210
3.100
3.150
160,439
-0.07(-2.17%)
Jan 24, 2020
3.330
3.389
3.160
3.220
511,400
-0.01(-0.31%)
Jan 23, 2020
3.280
3.330
3.200
3.230
255,552
-0.09(-2.71%)
Jan 22, 2020
3.320
3.380
3.250
3.320
223,065
+0.03(+0.91%)
Jan 21, 2020
3.320
3.440
3.260
3.290
330,523
-0.06(-1.79%)
Jan 17, 2020
3.230
3.360
3.170
3.350
483,900
+0.15(+4.69%)
Jan 16, 2020
3.080
3.230
3.080
3.200
456,193
+0.07(+2.24%)
Jan 15, 2020
3.420
3.420
3.050
3.130
3,921,655
+0.04(+1.29%)
Jan 14, 2020
3.150
3.150
3.020
3.090
213,803
-0.07(-2.22%)
Jan 13, 2020
3.250
3.250
3.050
3.160
373,682
-0.00(-0.16%)
Jan 10, 2020
3.240
3.250
3.140
3.165
210,100
-0.04(-1.40%)
Jan 09, 2020
3.110
3.400
3.070
3.210
405,873
+0.09(+2.88%)
Jan 08, 2020
3.140
3.200
3.060
3.120
390,075
-0.09(-2.80%)
Jan 07, 2020
3.350
3.430
3.150
3.210
693,367
-0.26(-7.49%)
Jan 06, 2020
3.560
3.740
3.360
3.470
895,831
-0.13(-3.61%)
Jan 03, 2020
3.770
3.789
3.520
3.600
993,600
-0.28(-7.22%)
Jan 02, 2020
4.140
4.170
3.800
3.880
3,674,358
-1.53(-28.28%)
Dec 31, 2019
7.990
8.650
5.290
5.410
20,663,000
+1.48(+37.66%)
Dec 30, 2019
3.670
3.945
3.670
3.930
79,122
+0.31(+8.56%)
Dec 27, 2019
3.500
3.866
3.500
3.620
73,500
+0.10(+2.84%)
Dec 26, 2019
3.520
3.580
3.460
3.520
16,638
-0.05(-1.40%)
Dec 24, 2019
3.415
3.630
3.415
3.570
53,500
+0.14(+4.08%)
Dec 23, 2019
3.460
3.460
3.320
3.430
28,320
+0.07(+2.08%)
Dec 20, 2019
3.430
3.460
3.300
3.360
43,800
+0.00(+0.00%)
Dec 19, 2019
3.260
3.430
3.260
3.360
34,106
+0.09(+2.75%)
Dec 18, 2019
3.170
3.500
3.170
3.270
54,523
+0.07(+2.19%)
Dec 17, 2019
3.310
3.370
3.160
3.200
23,976
+0.05(+1.59%)
Dec 16, 2019
3.310
3.484
3.150
3.150
18,511
-0.18(-5.41%)
Dec 13, 2019
3.420
3.480
3.280
3.330
36,300
-0.06(-1.77%)
Dec 12, 2019
3.390
3.450
3.250
3.390
54,808
+0.10(+3.04%)
Dec 11, 2019
2.980
3.380
2.950
3.290
124,650
+0.30(+10.03%)
Dec 10, 2019
2.960
3.030
2.936
2.990
58,702
+0.01(+0.34%)
Dec 09, 2019
2.940
3.000
2.910
2.980
19,865
+0.02(+0.68%)
Dec 06, 2019
2.920
3.020
2.906
2.960
29,000
+0.02(+0.68%)
Dec 05, 2019
2.990
3.030
2.920
2.940
37,201
-0.04(-1.34%)
Dec 04, 2019
2.980
3.010
2.940
2.980
33,154
+0.04(+1.36%)
Dec 03, 2019
2.930
2.977
2.880
2.940
27,703
-0.05(-1.67%)
Dec 02, 2019
3.020
3.030
2.930
2.990
21,469
+0.01(+0.34%)
Nov 29, 2019
2.935
3.000
2.935
2.980
4,000
+0.00(+0.00%)
Nov 27, 2019
2.870
3.020
2.870
2.980
23,300
+0.09(+2.94%)
Nov 26, 2019
3.000
3.000
2.890
2.895
27,421
-0.11(-3.51%)
Nov 25, 2019
2.960
3.080
2.880
3.000
29,358
+0.10(+3.45%)
Nov 22, 2019
2.920
2.925
2.860
2.900
18,100
+0.04(+1.40%)
Nov 21, 2019
2.810
2.888
2.810
2.860
28,244
-0.03(-1.04%)
Nov 20, 2019
2.970
2.970
2.860
2.890
18,849
+0.04(+1.40%)
Nov 19, 2019
2.940
2.950
2.850
2.850
41,643
-0.05(-1.72%)
Nov 18, 2019
2.980
3.030
2.870
2.900
31,005
-0.10(-3.33%)
Nov 15, 2019
3.730
3.730
2.909
3.000
125,400
+0.07(+2.39%)
Nov 14, 2019
2.990
3.100
2.900
2.930
56,875
+0.04(+1.38%)
Nov 13, 2019
3.100
3.190
2.890
2.890
62,957
-0.24(-7.67%)
Nov 12, 2019
3.160
3.190
3.000
3.130
58,591
-0.07(-2.19%)
Nov 11, 2019
3.410
3.410
3.000
3.200
46,661
-0.10(-3.03%)
Nov 08, 2019
3.730
3.730
3.260
3.300
129,700
-0.51(-13.39%)
Nov 07, 2019
3.680
3.810
3.670
3.810
50,650
+0.01(+0.26%)
Nov 06, 2019
3.710
3.800
3.640
3.800
16,584
+0.09(+2.56%)
Nov 05, 2019
3.800
3.800
3.650
3.705
33,910
-0.12(-3.26%)
Nov 04, 2019
3.750
3.840
3.730
3.830
27,368
+0.11(+2.96%)
Nov 01, 2019
3.950
3.950
3.700
3.720
50,100
-0.19(-4.86%)
Oct 31, 2019
3.890
3.980
3.710
3.910
23,933
+0.08(+2.09%)
Oct 30, 2019
3.820
3.940
3.790
3.830
13,004
-0.04(-1.03%)
Oct 29, 2019
3.880
4.000
3.850
3.870
17,369
-0.03(-0.77%)
Oct 28, 2019
3.850
4.070
3.780
3.900
83,227
+0.05(+1.30%)
Oct 25, 2019
3.860
4.000
3.730
3.850
71,900
+0.05(+1.32%)
Oct 24, 2019
3.950
3.960
3.640
3.800
93,765
+0.19(+5.26%)
Oct 23, 2019
3.630
3.640
3.580
3.610
15,240
-0.07(-1.90%)
Oct 22, 2019
3.750
3.780
3.630
3.680
27,429
-0.06(-1.60%)
Oct 21, 2019
3.700
3.750
3.630
3.740
20,725
+0.04(+1.08%)
Oct 18, 2019
3.600
3.700
3.467
3.700
35,200
+0.08(+2.21%)
Oct 17, 2019
3.490
3.700
3.490
3.620
35,729
-0.03(-0.82%)
Oct 16, 2019
3.380
3.670
3.380
3.650
54,692
+0.15(+4.29%)
Oct 15, 2019
3.420
3.970
3.370
3.500
202,183
+0.23(+7.03%)
Oct 14, 2019
3.250
3.320
3.182
3.270
10,283
-0.02(-0.61%)
Oct 11, 2019
3.190
3.339
3.185
3.290
40,800
+0.12(+3.79%)
Oct 10, 2019
3.400
3.400
3.170
3.170
39,239
-0.24(-7.04%)
Oct 09, 2019
3.550
3.550
3.360
3.410
32,647
-0.12(-3.40%)
Oct 08, 2019
3.550
3.660
3.440
3.530
95,211
-0.04(-1.12%)
Oct 07, 2019
3.580
3.600
3.478
3.570
20,875
-0.04(-1.11%)
Oct 04, 2019
3.470
3.665
3.470
3.610
26,900
+0.10(+2.85%)
Oct 03, 2019
3.550
3.720
3.420
3.510
49,848
-0.08(-2.23%)
Oct 02, 2019
3.670
3.730
3.510
3.590
49,268
-0.09(-2.45%)
Oct 01, 2019
3.820
3.830
3.680
3.680
52,185
-0.16(-4.17%)
Sep 30, 2019
4.110
4.200
3.650
3.840
96,741
-0.07(-1.79%)
Sep 27, 2019
3.780
4.280
3.650
3.910
141,600
+0.21(+5.68%)
Sep 26, 2019
3.690
3.740
3.600
3.700
51,855
-0.01(-0.27%)
Sep 25, 2019
3.660
3.750
3.520
3.710
43,612
+0.02(+0.54%)
Sep 24, 2019
3.870
3.950
3.500
3.690
87,158
-0.20(-5.14%)
Sep 23, 2019
3.960
4.020
3.850
3.890
95,151
-0.09(-2.26%)
Sep 20, 2019
4.160
4.190
3.950
3.980
76,300
-0.19(-4.56%)
Sep 19, 2019
4.070
4.180
4.050
4.170
44,783
+0.07(+1.71%)
Sep 18, 2019
4.050
4.160
4.050
4.100
107,602
+0.02(+0.49%)
Sep 17, 2019
4.010
4.160
4.010
4.080
55,412
+0.04(+0.99%)
Sep 16, 2019
4.080
4.130
3.930
4.040
102,296
+0.07(+1.76%)
Sep 13, 2019
4.080
4.080
3.830
3.970
46,400
+0.00(+0.00%)
Sep 12, 2019
3.830
4.100
3.690
3.970
94,895
+0.19(+5.03%)
Sep 11, 2019
3.380
4.190
3.270
3.780
263,064
+0.53(+16.31%)
Sep 10, 2019
2.960
3.360
2.960
3.250
105,157
+0.27(+9.06%)
Sep 09, 2019
2.900
3.080
2.900
2.980
53,076
+0.03(+1.02%)
Sep 06, 2019
2.900
2.990
2.880
2.950
42,700
+0.07(+2.43%)
Sep 05, 2019
2.950
2.970
2.880
2.880
29,714
-0.05(-1.71%)
Sep 04, 2019
2.960
3.000
2.900
2.930
22,397
+0.07(+2.45%)
Sep 03, 2019
2.860
2.990
2.800
2.860
55,072
-0.01(-0.35%)
Aug 30, 2019
3.000
3.000
2.870
2.870
36,000
-0.06(-2.05%)
Aug 29, 2019
2.930
2.970
2.900
2.930
30,259
+0.00(+0.00%)
Aug 28, 2019
2.870
3.000
2.790
2.930
48,066
+0.19(+6.93%)
Aug 27, 2019
2.790
2.840
2.710
2.740
15,974
-0.06(-2.14%)
Aug 26, 2019
2.860
2.950
2.710
2.800
50,579
-0.07(-2.36%)
Aug 23, 2019
2.940
3.010
2.810
2.868
46,400
-0.08(-2.79%)
Aug 22, 2019
2.940
3.030
2.810
2.950
90,616
+0.05(+1.72%)
Aug 21, 2019
2.980
3.110
2.900
2.900
70,634
-0.10(-3.33%)
Aug 20, 2019
3.060
3.150
2.960
3.000
58,444
-0.01(-0.33%)
Aug 19, 2019
2.950
3.150
2.910
3.010
58,140
+0.06(+2.03%)
Aug 16, 2019
2.820
3.020
2.820
2.950
76,000
+0.06(+2.08%)
Aug 15, 2019
2.820
3.040
2.770
2.890
79,432
+0.05(+1.76%)
Aug 14, 2019
2.850
3.010
2.740
2.840
87,209
-0.01(-0.35%)
Aug 13, 2019
3.010
3.050
2.830
2.850
66,106
-0.16(-5.32%)
Aug 12, 2019
2.830
3.050
2.820
3.010
78,980
+0.18(+6.36%)
Aug 09, 2019
2.830
2.890
2.820
2.830
74,800
-0.03(-1.05%)
Aug 08, 2019
3.000
3.100
2.840
2.860
90,533
-0.33(-10.34%)
Aug 07, 2019
3.140
3.290
3.050
3.190
85,466
+0.04(+1.27%)
Aug 06, 2019
2.890
3.180
2.850
3.150
97,341
+0.22(+7.51%)
Aug 05, 2019
2.960
2.960
2.750
2.930
53,552
+0.16(+5.78%)
Aug 02, 2019
2.570
2.970
2.570
2.770
114,400
+0.19(+7.36%)
Aug 01, 2019
2.780
2.850
2.580
2.580
91,141
-0.15(-5.49%)
Jul 31, 2019
2.790
3.077
2.660
2.730
152,193
-0.06(-2.15%)
Jul 30, 2019
2.600
2.900
2.530
2.790
185,839
+0.17(+6.49%)
Jul 29, 2019
2.700
2.710
2.340
2.620
205,834
-0.10(-3.68%)
Jul 26, 2019
2.910
2.950
2.720
2.720
92,900
-0.22(-7.48%)
Jul 25, 2019
2.920
3.020
2.830
2.940
106,554
+0.00(+0.00%)
Jul 24, 2019
3.090
3.140
2.800
2.940
187,025
-0.17(-5.47%)
Jul 23, 2019
3.370
3.385
3.050
3.110
148,197
-0.23(-6.89%)
Jul 22, 2019
3.660
3.760
3.210
3.340
173,455
-0.38(-10.22%)
Jul 19, 2019
3.760
3.830
3.690
3.720
91,000
-0.10(-2.62%)
Jul 18, 2019
3.910
3.930
3.740
3.820
105,478
-0.08(-2.05%)
Jul 17, 2019
3.970
4.090
3.810
3.900
179,877
-0.12(-2.99%)
Jul 16, 2019
4.070
4.250
3.900
4.020
513,913
+0.14(+3.61%)
Jul 15, 2019
4.070
4.070
3.750
3.880
256,927
-0.12(-3.00%)
Jul 12, 2019
3.890
4.200
3.790
4.000
449,900
-0.11(-2.68%)
Jul 11, 2019
4.360
4.370
4.000
4.110
207,822
-0.28(-6.38%)
Jul 10, 2019
4.750
4.770
4.270
4.390
221,729
-0.30(-6.40%)
Jul 09, 2019
4.730
4.840
4.680
4.690
99,845
-0.08(-1.68%)
Jul 08, 2019
4.950
4.990
4.740
4.770
125,647
-0.22(-4.41%)
Jul 05, 2019
4.800
5.080
4.800
4.990
133,000
+0.19(+3.96%)
Jul 03, 2019
4.980
4.980
4.598
4.800
185,800
+0.04(+0.84%)
Jul 02, 2019
4.290
5.230
4.070
4.760
636,417
+4.26(+861.62%)
Jul 01, 2019
0.5000
0.5000
0.4702
0.4950
1,323,020
+0.01(+2.53%)
Jun 28, 2019
0.4890
0.5199
0.4720
0.4828
3,461,900
-0.07(-12.47%)
Jun 27, 2019
0.6288
0.6288
0.5457
0.5516
2,132,121
-0.06(-10.07%)
Jun 26, 2019
0.6500
0.6780
0.5591
0.6134
2,833,135
-0.04(-5.63%)
Jun 25, 2019
0.6300
0.6700
0.6200
0.6500
4,678,747
+0.05(+8.33%)
Jun 24, 2019
0.5400
0.6100
0.5400
0.6000
2,755,760
+0.06(+10.64%)
Jun 21, 2019
0.5565
0.5565
0.5352
0.5423
516,800
-0.01(-1.31%)
Jun 20, 2019
0.5405
0.5600
0.5390
0.5495
916,285
+0.01(+1.76%)
Jun 19, 2019
0.5300
0.5600
0.5300
0.5400
2,142,496
+0.02(+3.65%)
Jun 18, 2019
0.5380
0.5400
0.5210
0.5210
1,010,143
-0.02(-3.52%)
Jun 17, 2019
0.5200
0.5500
0.5100
0.5400
2,279,586
+0.03(+5.32%)
Jun 14, 2019
0.4976
0.5170
0.4969
0.5127
1,101,300
+0.01(+2.29%)
Jun 13, 2019
0.5134
0.5150
0.4900
0.5012
1,148,770
+0.00(+0.93%)
Jun 12, 2019
0.5000
0.5100
0.4874
0.4966
1,611,731
-0.01(-2.63%)
Jun 11, 2019
0.4700
0.5200
0.4600
0.5100
5,709,877
+0.04(+7.44%)
Jun 10, 2019
0.4879
0.4879
0.4610
0.4747
1,329,682
-0.01(-2.69%)
Jun 07, 2019
0.4899
0.4899
0.4700
0.4878
911,700
+0.00(+0.14%)
Jun 06, 2019
0.4900
0.4949
0.4800
0.4871
1,360,536
-0.00(-0.69%)
Jun 05, 2019
0.4930
0.5000
0.4860
0.4905
1,274,827
-0.01(-1.90%)
Jun 04, 2019
0.5000
0.5500
0.4800
0.5000
4,901,256
+0.01(+2.04%)
Jun 03, 2019
0.4955
0.5000
0.4800
0.4900
1,702,005
-0.01(-2.00%)
May 31, 2019
0.5095
0.5143
0.4900
0.5000
2,017,200
+0.00(+0.00%)
May 30, 2019
0.5000
0.5100
0.4900
0.5000
1,600,907
+0.00(+0.00%)
May 29, 2019
0.5100
0.5200
0.5000
0.5000
2,424,849
-0.02(-3.85%)
May 28, 2019
0.5700
0.5800
0.5000
0.5200
8,693,018
+0.01(+2.36%)
May 24, 2019
0.5000
0.5300
0.4760
0.5080
6,949,100
-0.02(-4.15%)
May 23, 2019
0.6900
0.8500
0.5000
0.5300
61,495,044
+0.06(+12.43%)
May 22, 2019
0.4861
0.5000
0.4700
0.4714
2,341,968
-0.01(-2.40%)
May 21, 2019
0.4800
0.5266
0.4675
0.4830
2,003,770
+0.01(+2.55%)
May 20, 2019
0.4855
0.4915
0.4650
0.4710
688,481
-0.02(-3.86%)
May 17, 2019
0.4900
0.5000
0.4800
0.4899
614,500
-0.00(-0.95%)
May 16, 2019
0.4980
0.5000
0.4800
0.4946
578,310
-0.00(-0.10%)
May 15, 2019
0.5049
0.5080
0.4790
0.4951
613,123
-0.00(-0.98%)
May 14, 2019
0.5200
0.5200
0.4700
0.5000
1,421,375
+0.03(+5.26%)
May 13, 2019
0.4900
0.4900
0.4590
0.4750
951,438
-0.04(-7.68%)
May 10, 2019
0.5140
0.5299
0.4700
0.5145
2,567,800
-0.06(-9.74%)
May 09, 2019
0.5100
0.6200
0.5100
0.5700
4,134,985
+0.06(+10.87%)
May 08, 2019
0.5200
0.5250
0.5010
0.5141
590,163
+0.00(+0.80%)
May 07, 2019
0.5300
0.5500
0.5100
0.5100
955,442
-0.02(-3.77%)
May 06, 2019
0.5000
0.5400
0.4900
0.5300
1,501,235
+0.03(+6.58%)
May 03, 2019
0.5071
0.5100
0.4830
0.4973
494,900
+0.01(+2.96%)
May 02, 2019
0.5000
0.5010
0.4800
0.4830
584,521
-0.01(-1.43%)
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.