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
Kezar Life Sciences Inc
(NQ:
KZR
)
0.7050
-0.0236 (-3.24%)
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 30, 2024
0.8378
0.8500
0.8200
0.8245
633,984
-0.01(-1.59%)
Apr 29, 2024
0.8200
0.8500
0.8103
0.8378
597,200
+0.03(+4.09%)
Apr 26, 2024
0.8000
0.8138
0.7800
0.8049
496,295
+0.01(+1.89%)
Apr 25, 2024
0.8002
0.8050
0.7730
0.7900
577,569
-0.01(-1.42%)
Apr 24, 2024
0.8110
0.8340
0.8000
0.8014
425,572
-0.02(-2.98%)
Apr 23, 2024
0.8110
0.8439
0.8050
0.8260
518,853
+0.00(+0.49%)
Apr 22, 2024
0.8041
0.8350
0.7850
0.8220
709,557
+0.03(+4.05%)
Apr 19, 2024
0.7800
0.8044
0.7711
0.7900
421,814
+0.00(+0.30%)
Apr 18, 2024
0.8200
0.8202
0.7849
0.7876
544,204
-0.03(-3.55%)
Apr 17, 2024
0.8000
0.8207
0.7701
0.8166
446,782
+0.03(+4.28%)
Apr 16, 2024
0.8200
0.8280
0.7724
0.7831
599,316
-0.03(-3.26%)
Apr 15, 2024
0.8645
0.8700
0.8000
0.8095
585,789
-0.05(-6.17%)
Apr 12, 2024
0.8620
0.8800
0.8451
0.8627
623,124
+0.01(+0.65%)
Apr 11, 2024
0.8000
0.8690
0.8000
0.8571
1,329,696
+0.06(+7.14%)
Apr 10, 2024
0.8100
0.8179
0.7911
0.8000
587,414
-0.03(-3.45%)
Apr 09, 2024
0.8004
0.8321
0.8000
0.8286
544,198
+0.02(+2.68%)
Apr 08, 2024
0.8012
0.8161
0.7900
0.8070
621,083
+0.01(+1.19%)
Apr 05, 2024
0.8200
0.8257
0.7502
0.7975
988,320
-0.02(-2.89%)
Apr 04, 2024
0.8427
0.8659
0.8106
0.8212
1,087,444
-0.04(-4.23%)
Apr 03, 2024
0.8615
0.8970
0.8440
0.8575
794,687
-0.01(-0.66%)
Apr 02, 2024
0.8850
0.8918
0.8522
0.8632
563,087
-0.06(-6.18%)
Apr 01, 2024
0.9100
0.9265
0.8570
0.9201
823,927
+0.02(+2.05%)
Mar 28, 2024
0.9100
0.9165
0.9105
0.9016
1,175,764
-0.00(-0.16%)
Mar 27, 2024
0.8850
0.9076
0.8525
0.9030
598,007
+0.01(+1.02%)
Mar 26, 2024
0.9400
0.9530
0.8200
0.8939
1,393,176
-0.02(-2.31%)
Mar 25, 2024
0.9900
1.010
0.9080
0.9150
1,139,127
-0.06(-6.11%)
Mar 22, 2024
1.020
1.040
0.9601
0.9745
1,949,327
+0.01(+0.98%)
Mar 21, 2024
0.8952
0.9821
0.8655
0.9650
1,541,387
+0.07(+8.12%)
Mar 20, 2024
0.8700
0.9018
0.8300
0.8925
536,557
+0.02(+2.49%)
Mar 19, 2024
0.8699
0.8726
0.8451
0.8708
399,351
+0.00(+0.06%)
Mar 18, 2024
0.9000
0.8980
0.8400
0.8703
505,743
-0.01(-1.10%)
Mar 15, 2024
0.8421
0.9140
0.8108
0.8800
878,896
+0.03(+3.53%)
Mar 14, 2024
0.9300
0.9300
0.8500
0.8500
638,120
-0.06(-6.59%)
Mar 13, 2024
0.9500
0.9500
0.8870
0.9100
394,574
-0.02(-2.16%)
Mar 12, 2024
0.9750
0.9943
0.8800
0.9301
713,926
-0.02(-2.50%)
Mar 11, 2024
0.9600
0.9683
0.9200
0.9539
623,972
-0.00(-0.27%)
Mar 08, 2024
0.9904
1.010
0.9250
0.9565
402,858
-0.04(-4.35%)
Mar 07, 2024
1.030
1.040
0.9770
1.000
617,818
-0.03(-2.91%)
Mar 06, 2024
1.050
1.050
1.000
1.030
476,397
+0.00(+0.00%)
Mar 05, 2024
0.9825
1.060
0.9800
1.030
606,105
+0.01(+0.98%)
Mar 04, 2024
1.030
1.060
0.9706
1.020
784,370
-0.01(-0.97%)
Mar 01, 2024
1.050
1.135
1.020
1.030
1,311,545
-0.02(-1.90%)
Feb 29, 2024
1.050
1.090
1.030
1.050
1,524,932
+0.01(+0.96%)
Feb 28, 2024
0.9900
1.060
0.9668
1.040
1,479,136
+0.07(+7.27%)
Feb 27, 2024
0.9200
0.9820
0.8830
0.9695
2,886,115
+0.07(+8.18%)
Feb 26, 2024
0.9100
0.9440
0.8615
0.8962
1,164,484
-0.00(-0.44%)
Feb 23, 2024
0.8500
0.9190
0.8420
0.9002
1,109,047
+0.05(+5.91%)
Feb 22, 2024
0.8330
0.8740
0.8200
0.8500
544,066
+0.02(+2.04%)
Feb 21, 2024
0.8288
0.8445
0.8055
0.8330
578,233
+0.01(+0.77%)
Feb 20, 2024
0.8400
0.8631
0.8190
0.8266
581,531
-0.01(-1.60%)
Feb 16, 2024
0.8400
0.8656
0.8327
0.8400
400,022
-0.00(-0.38%)
Feb 15, 2024
0.8400
0.8540
0.8210
0.8432
330,492
+0.00(+0.19%)
Feb 14, 2024
0.8356
0.8700
0.8052
0.8416
401,503
+0.01(+0.63%)
Feb 13, 2024
0.8600
0.8959
0.8300
0.8363
977,875
-0.04(-4.97%)
Feb 12, 2024
0.9680
0.9680
0.8781
0.8800
1,892,632
-0.07(-7.67%)
Feb 09, 2024
0.9500
0.9838
0.9408
0.9531
763,697
+0.01(+0.61%)
Feb 08, 2024
0.9300
0.9604
0.9300
0.9473
530,079
+0.02(+1.65%)
Feb 07, 2024
0.9300
0.9670
0.9204
0.9319
299,905
-0.01(-1.08%)
Feb 06, 2024
0.9451
0.9690
0.9359
0.9421
220,973
+0.01(+0.92%)
Feb 05, 2024
0.9500
0.9600
0.9200
0.9335
325,358
-0.01(-1.25%)
Feb 02, 2024
0.9686
0.9690
0.9400
0.9453
213,054
-0.00(-0.49%)
Feb 01, 2024
0.9897
0.9980
0.9221
0.9500
357,485
-0.04(-3.99%)
Jan 31, 2024
0.9300
1.000
0.9000
0.9895
891,030
+0.07(+7.99%)
Jan 30, 2024
0.9300
0.9480
0.9000
0.9163
350,453
-0.01(-1.11%)
Jan 29, 2024
0.8311
0.9420
0.8200
0.9266
838,078
+0.10(+11.71%)
Jan 26, 2024
0.8323
0.8479
0.8124
0.8295
399,405
+0.01(+1.05%)
Jan 25, 2024
0.8049
0.8356
0.7965
0.8209
273,800
+0.02(+1.99%)
Jan 24, 2024
0.8388
0.8450
0.8010
0.8049
263,206
-0.02(-1.84%)
Jan 23, 2024
0.8298
0.8470
0.8006
0.8200
305,101
-0.01(-1.74%)
Jan 22, 2024
0.8383
0.8499
0.8000
0.8345
339,087
+0.00(+0.54%)
Jan 19, 2024
0.8400
0.8700
0.8030
0.8300
468,976
-0.01(-1.19%)
Jan 18, 2024
0.8690
0.8890
0.8300
0.8400
298,205
-0.04(-4.55%)
Jan 17, 2024
0.8900
0.9100
0.8750
0.8800
295,837
-0.01(-1.12%)
Jan 16, 2024
0.9300
0.9300
0.8900
0.8900
225,453
-0.04(-4.09%)
Jan 12, 2024
0.9100
0.9611
0.8850
0.9280
713,643
+0.02(+2.38%)
Jan 11, 2024
0.8900
0.9250
0.8705
0.9064
327,375
+0.01(+0.71%)
Jan 10, 2024
0.9200
0.9299
0.8760
0.9000
432,745
-0.01(-1.10%)
Jan 09, 2024
0.9200
0.9288
0.8800
0.9100
213,340
-0.01(-0.55%)
Jan 08, 2024
0.9200
0.9400
0.8800
0.9150
378,176
-0.01(-0.58%)
Jan 05, 2024
0.8600
0.9615
0.8005
0.9203
665,411
+0.05(+6.04%)
Jan 04, 2024
0.9082
0.9138
0.8500
0.8679
613,004
-0.03(-3.62%)
Jan 03, 2024
0.9500
0.9699
0.8700
0.9005
424,065
-0.05(-5.21%)
Jan 02, 2024
0.9582
0.9775
0.9280
0.9500
372,251
+0.00(+0.27%)
Dec 29, 2023
0.9800
0.9801
0.9270
0.9474
437,024
-0.03(-2.90%)
Dec 28, 2023
0.9700
0.9950
0.9450
0.9757
342,093
+0.01(+0.86%)
Dec 27, 2023
0.8741
0.9800
0.8466
0.9674
855,226
+0.11(+12.33%)
Dec 26, 2023
0.8644
0.8780
0.8200
0.8612
781,057
+0.02(+1.80%)
Dec 22, 2023
0.8423
0.8770
0.8340
0.8460
902,362
+0.00(+0.44%)
Dec 21, 2023
0.8600
0.8700
0.8340
0.8423
365,184
-0.01(-0.92%)
Dec 20, 2023
0.8540
0.8555
0.8340
0.8501
485,340
-0.00(-0.46%)
Dec 19, 2023
0.8431
0.8683
0.8400
0.8540
792,526
+0.01(+1.35%)
Dec 18, 2023
0.8574
0.8700
0.8222
0.8426
467,102
+0.01(+0.65%)
Dec 15, 2023
0.8700
0.8750
0.8372
0.8372
1,427,884
-0.01(-1.61%)
Dec 14, 2023
0.8500
0.8621
0.8400
0.8509
1,552,947
+0.00(+0.11%)
Dec 13, 2023
0.8504
0.8740
0.8301
0.8500
1,918,103
+0.01(+1.36%)
Dec 12, 2023
0.8400
0.8740
0.8152
0.8386
1,584,900
-0.00(-0.17%)
Dec 11, 2023
0.8400
0.9000
0.8374
0.8400
1,024,834
-0.02(-2.38%)
Dec 08, 2023
0.8780
0.8880
0.8500
0.8605
853,295
-0.01(-1.01%)
Dec 07, 2023
0.8811
0.8811
0.8550
0.8693
826,554
-0.00(-0.01%)
Dec 06, 2023
0.8600
0.8778
0.8300
0.8694
742,026
+0.01(+1.68%)
Dec 05, 2023
0.8411
0.8775
0.8400
0.8550
882,208
-0.01(-0.86%)
Dec 04, 2023
0.8400
0.8628
0.8321
0.8624
1,102,599
+0.02(+2.90%)
Dec 01, 2023
0.8544
0.8579
0.8200
0.8381
1,450,119
+0.00(+0.06%)
Nov 30, 2023
0.8500
0.8525
0.8137
0.8376
869,352
+0.01(+0.79%)
Nov 29, 2023
0.8805
0.8999
0.8127
0.8310
1,041,791
-0.04(-4.31%)
Nov 28, 2023
0.8812
0.9188
0.8632
0.8684
722,056
-0.02(-2.75%)
Nov 27, 2023
0.9150
0.9150
0.8798
0.8930
572,244
-0.02(-2.38%)
Nov 24, 2023
0.9150
0.9150
0.8900
0.9148
525,473
+0.00(+0.31%)
Nov 22, 2023
0.8900
0.9250
0.8700
0.9120
585,143
+0.03(+3.64%)
Nov 21, 2023
0.8706
0.9000
0.8611
0.8800
614,646
-0.01(-0.58%)
Nov 20, 2023
0.8502
0.9070
0.8230
0.8851
805,472
+0.03(+2.93%)
Nov 17, 2023
0.8303
0.8900
0.8060
0.8599
1,052,334
+0.02(+2.54%)
Nov 16, 2023
0.8200
0.8560
0.7723
0.8386
745,379
+0.05(+5.92%)
Nov 15, 2023
0.7989
0.8840
0.7770
0.7917
1,167,809
+0.01(+1.15%)
Nov 14, 2023
0.8060
0.8060
0.7000
0.7827
1,111,714
+0.06(+7.60%)
Nov 13, 2023
0.7200
0.7570
0.6746
0.7274
786,416
+0.01(+1.41%)
Nov 10, 2023
0.7879
0.7920
0.7000
0.7173
661,650
-0.03(-3.68%)
Nov 09, 2023
0.8151
0.8400
0.7446
0.7447
253,403
-0.09(-11.08%)
Nov 08, 2023
0.8302
0.8585
0.8000
0.8375
403,210
+0.00(+0.05%)
Nov 07, 2023
0.8380
0.8596
0.8135
0.8371
309,954
-0.00(-0.35%)
Nov 06, 2023
0.8367
0.8580
0.8250
0.8400
171,154
-0.00(-0.53%)
Nov 03, 2023
0.8115
0.8470
0.7747
0.8445
316,741
+0.05(+6.25%)
Nov 02, 2023
0.7500
0.8180
0.7500
0.7948
287,308
+0.03(+4.54%)
Nov 01, 2023
0.7274
0.7700
0.7160
0.7603
178,180
+0.04(+5.44%)
Oct 31, 2023
0.7500
0.7770
0.7061
0.7211
210,902
-0.04(-4.99%)
Oct 30, 2023
0.7500
0.7770
0.7365
0.7590
226,068
+0.03(+3.97%)
Oct 27, 2023
0.7953
0.8025
0.7001
0.7300
469,014
-0.07(-8.42%)
Oct 26, 2023
0.8515
0.8820
0.7875
0.7971
542,215
-0.06(-6.80%)
Oct 25, 2023
0.8900
0.8900
0.8200
0.8553
290,604
-0.02(-2.61%)
Oct 24, 2023
0.9100
0.9300
0.8730
0.8782
390,137
-0.04(-4.17%)
Oct 23, 2023
1.000
1.000
0.8800
0.9164
425,285
-0.04(-3.97%)
Oct 20, 2023
0.9593
0.9990
0.9400
0.9543
220,867
-0.01(-0.71%)
Oct 19, 2023
0.9968
1.010
0.9500
0.9611
150,270
-0.03(-2.76%)
Oct 18, 2023
1.050
1.060
0.9716
0.9884
273,598
-0.07(-6.75%)
Oct 17, 2023
0.9900
1.070
0.9800
1.060
198,798
+0.06(+6.01%)
Oct 16, 2023
0.9700
1.010
0.9190
0.9999
150,582
+0.04(+4.53%)
Oct 13, 2023
0.9600
0.9650
0.9300
0.9566
189,019
+0.04(+4.41%)
Oct 12, 2023
1.060
1.100
0.9042
0.9162
865,777
-0.16(-15.17%)
Oct 11, 2023
1.040
1.100
1.030
1.080
369,025
+0.04(+3.85%)
Oct 10, 2023
0.9200
1.040
0.9011
1.040
443,255
+0.12(+13.43%)
Oct 09, 2023
0.9300
0.9557
0.8631
0.9169
5,817,021
-0.04(-4.09%)
Oct 06, 2023
0.9400
1.020
0.8901
0.9560
751,151
+0.02(+2.32%)
Oct 05, 2023
1.000
1.000
0.9000
0.9343
531,933
-0.08(-7.50%)
Oct 04, 2023
1.030
1.030
0.9500
1.010
510,650
-0.03(-2.88%)
Oct 03, 2023
1.140
1.140
1.030
1.040
288,462
-0.11(-9.57%)
Oct 02, 2023
1.170
1.190
1.130
1.150
303,484
-0.04(-3.36%)
Sep 29, 2023
1.180
1.198
1.165
1.190
165,715
+0.01(+0.85%)
Sep 28, 2023
1.150
1.200
1.130
1.180
262,395
+0.03(+2.61%)
Sep 27, 2023
1.100
1.160
1.100
1.150
308,140
+0.07(+6.48%)
Sep 26, 2023
1.140
1.220
1.080
1.080
405,666
-0.04(-3.57%)
Sep 25, 2023
1.200
1.150
1.105
1.120
438,695
-0.02(-1.75%)
Sep 22, 2023
1.100
1.185
1.100
1.140
432,572
-0.03(-2.56%)
Sep 21, 2023
1.210
1.250
1.090
1.170
2,444,358
+0.03(+2.63%)
Sep 20, 2023
1.180
1.200
1.120
1.140
275,871
-0.05(-4.20%)
Sep 19, 2023
1.220
1.237
1.170
1.190
297,870
-0.03(-2.46%)
Sep 18, 2023
1.320
1.320
1.210
1.220
305,419
-0.07(-5.43%)
Sep 15, 2023
1.240
1.300
1.235
1.290
684,664
+0.08(+6.61%)
Sep 14, 2023
1.200
1.230
1.190
1.210
170,119
+0.02(+1.68%)
Sep 13, 2023
1.230
1.240
1.190
1.190
257,679
-0.03(-2.46%)
Sep 12, 2023
1.200
1.250
1.180
1.220
168,199
+0.02(+1.67%)
Sep 11, 2023
1.250
1.250
1.170
1.200
292,978
-0.01(-0.41%)
Sep 08, 2023
1.310
1.335
1.190
1.205
312,083
-0.11(-8.71%)
Sep 07, 2023
1.410
1.430
1.320
1.320
340,352
-0.11(-7.69%)
Sep 06, 2023
1.510
1.530
1.410
1.430
306,149
-0.08(-5.30%)
Sep 05, 2023
1.590
1.610
1.500
1.510
393,719
-0.06(-3.82%)
Sep 01, 2023
1.500
1.600
1.500
1.570
299,725
+0.08(+5.37%)
Aug 31, 2023
1.620
1.625
1.490
1.490
359,570
-0.14(-8.59%)
Aug 30, 2023
1.660
1.670
1.613
1.630
184,334
-0.03(-1.81%)
Aug 29, 2023
1.640
1.685
1.560
1.660
368,938
+0.01(+0.61%)
Aug 28, 2023
1.650
1.670
1.550
1.650
401,473
+0.00(+0.00%)
Aug 25, 2023
1.520
1.670
1.480
1.650
392,906
+0.15(+10.00%)
Aug 24, 2023
1.480
1.510
1.345
1.500
372,884
+0.03(+2.04%)
Aug 23, 2023
1.400
1.505
1.380
1.470
248,368
+0.07(+5.00%)
Aug 22, 2023
1.280
1.410
1.260
1.400
254,186
+0.12(+9.37%)
Aug 21, 2023
1.300
1.320
1.230
1.280
600,389
-0.01(-0.78%)
Aug 18, 2023
1.360
1.360
1.275
1.290
440,355
-0.10(-7.19%)
Aug 17, 2023
1.430
1.450
1.370
1.390
309,564
-0.06(-4.14%)
Aug 16, 2023
1.530
1.590
1.440
1.450
735,487
-0.09(-5.84%)
Aug 15, 2023
1.550
1.565
1.440
1.540
509,406
-0.01(-0.65%)
Aug 14, 2023
1.500
1.580
1.410
1.550
555,356
+0.04(+2.65%)
Aug 11, 2023
1.920
1.950
1.350
1.510
1,491,283
-0.54(-26.34%)
Aug 10, 2023
2.010
2.080
2.000
2.050
226,881
+0.04(+1.99%)
Aug 09, 2023
2.030
2.070
1.980
2.010
277,004
-0.04(-1.95%)
Aug 08, 2023
2.120
2.125
2.040
2.050
143,990
-0.06(-2.84%)
Aug 07, 2023
2.130
2.160
2.070
2.110
245,335
-0.02(-0.94%)
Aug 04, 2023
2.170
2.225
2.120
2.130
202,719
-0.02(-0.93%)
Aug 03, 2023
2.190
2.220
2.130
2.150
230,155
-0.04(-1.83%)
Aug 02, 2023
2.180
2.220
2.135
2.190
170,944
+0.00(+0.00%)
Aug 01, 2023
2.240
2.270
2.165
2.190
232,282
-0.05(-2.23%)
Jul 31, 2023
2.260
2.280
2.190
2.240
227,186
+0.04(+1.82%)
Jul 28, 2023
2.150
2.250
2.150
2.200
330,431
+0.06(+2.80%)
Jul 27, 2023
2.270
2.315
2.125
2.140
257,557
-0.12(-5.31%)
Jul 26, 2023
2.260
2.285
2.210
2.260
254,595
+0.04(+1.80%)
Jul 25, 2023
2.290
2.300
2.200
2.220
411,055
-0.06(-2.63%)
Jul 24, 2023
2.420
2.430
2.265
2.280
390,234
-0.13(-5.39%)
Jul 21, 2023
2.450
2.550
2.400
2.410
293,012
-0.01(-0.41%)
Jul 20, 2023
2.400
2.480
2.360
2.420
403,333
+0.03(+1.26%)
Jul 19, 2023
2.350
2.430
2.290
2.390
676,445
+0.03(+1.27%)
Jul 18, 2023
2.440
2.440
2.340
2.360
366,995
-0.06(-2.48%)
Jul 17, 2023
2.460
2.485
2.410
2.420
344,827
-0.01(-0.41%)
Jul 14, 2023
2.470
2.500
2.410
2.430
296,109
-0.04(-1.62%)
Jul 13, 2023
2.540
2.570
2.460
2.470
213,886
-0.07(-2.76%)
Jul 12, 2023
2.590
2.600
2.485
2.540
202,419
+0.01(+0.40%)
Jul 11, 2023
2.510
2.595
2.465
2.530
342,804
+0.02(+0.80%)
Jul 10, 2023
2.500
2.605
2.480
2.510
387,227
+0.03(+1.21%)
Jul 07, 2023
2.380
2.485
2.380
2.480
244,875
+0.10(+4.20%)
Jul 06, 2023
2.410
2.440
2.370
2.380
337,918
-0.06(-2.46%)
Jul 05, 2023
2.460
2.465
2.360
2.440
484,716
-0.02(-0.81%)
Jul 03, 2023
2.430
2.460
2.390
2.460
186,476
+0.01(+0.41%)
Jun 30, 2023
2.400
2.470
2.370
2.450
362,419
+0.07(+2.94%)
Jun 29, 2023
2.430
2.440
2.290
2.380
575,992
-0.03(-1.24%)
Jun 28, 2023
2.360
2.430
2.330
2.410
622,916
+0.06(+2.55%)
Jun 27, 2023
2.380
2.410
2.290
2.350
584,851
-0.02(-0.84%)
Jun 26, 2023
2.360
2.430
2.330
2.370
603,753
-0.01(-0.42%)
Jun 23, 2023
2.290
2.410
2.245
2.380
3,929,794
+0.07(+3.03%)
Jun 22, 2023
2.400
2.430
2.290
2.310
1,425,179
-0.12(-4.94%)
Jun 21, 2023
2.520
2.520
2.405
2.430
654,680
-0.07(-2.80%)
Jun 20, 2023
2.540
2.600
2.475
2.500
734,401
-0.02(-0.79%)
Jun 16, 2023
2.660
2.685
2.485
2.520
6,216,573
-0.12(-4.55%)
Jun 15, 2023
2.600
2.685
2.365
2.640
1,091,222
+0.00(+0.00%)
May 08, 2023
2.640
2.700
2.580
2.640
909,976
+0.00(+0.00%)
May 05, 2023
2.620
2.715
2.590
2.640
783,319
+0.04(+1.54%)
May 04, 2023
2.580
2.640
2.480
2.600
734,574
-0.01(-0.38%)
May 03, 2023
2.520
2.635
2.480
2.610
870,268
+0.11(+4.40%)
May 02, 2023
2.530
2.530
2.440
2.500
1,113,411
+0.01(+0.40%)
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.