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
Revive Therapeutics Ltd
(OP:
RVVTF
)
0.0200
UNCHANGED
Streaming Delayed Price
Updated: 3:40 PM EDT, May 17, 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 29, 2022
0.2730
0.2896
0.2501
0.2536
493,077
-0.03(-9.43%)
Apr 28, 2022
0.2710
0.2826
0.2651
0.2800
194,059
-0.00(-0.18%)
Apr 27, 2022
0.2915
0.3200
0.2705
0.2805
527,612
-0.01(-3.28%)
Apr 26, 2022
0.2890
0.3300
0.2730
0.2900
747,264
+0.01(+3.61%)
Apr 25, 2022
0.2800
0.3000
0.2600
0.2799
425,942
-0.00(-0.04%)
Apr 22, 2022
0.3037
0.3128
0.2700
0.2800
760,506
-0.01(-3.45%)
Apr 21, 2022
0.2355
0.2990
0.2300
0.2900
988,792
+0.05(+20.83%)
Apr 20, 2022
0.3180
0.3442
0.2400
0.2400
1,774,985
-0.09(-28.32%)
Apr 19, 2022
0.2900
0.3468
0.2800
0.3348
1,663,812
+0.05(+19.57%)
Apr 18, 2022
0.2442
0.2800
0.2360
0.2800
687,140
+0.04(+14.66%)
Apr 14, 2022
0.2536
0.2642
0.2360
0.2442
590,303
+0.00(+0.74%)
Apr 13, 2022
0.2210
0.2500
0.2070
0.2424
2,203,119
+0.04(+19.41%)
Apr 12, 2022
0.1880
0.2130
0.1640
0.2030
1,673,497
+0.03(+19.27%)
Apr 11, 2022
0.1650
0.1821
0.1450
0.1702
1,096,881
+0.01(+3.84%)
Apr 08, 2022
0.1320
0.1639
0.1320
0.1639
446,865
+0.02(+14.54%)
Apr 07, 2022
0.1270
0.1431
0.1255
0.1431
502,691
+0.02(+14.48%)
Apr 06, 2022
0.1200
0.1360
0.1200
0.1250
261,027
-0.01(-5.80%)
Apr 05, 2022
0.1340
0.1362
0.1300
0.1327
558,683
-0.00(-1.70%)
Apr 04, 2022
0.1482
0.1482
0.1300
0.1350
733,024
-0.01(-7.22%)
Apr 01, 2022
0.1470
0.1590
0.1400
0.1455
300,586
+0.00(+1.54%)
Mar 31, 2022
0.1500
0.1590
0.1403
0.1433
385,287
-0.01(-6.16%)
Mar 30, 2022
0.1581
0.1683
0.1490
0.1527
1,011,269
-0.01(-8.84%)
Mar 29, 2022
0.1900
0.1900
0.1660
0.1675
820,943
-0.01(-6.94%)
Mar 28, 2022
0.1800
0.1863
0.1767
0.1800
178,835
-0.00(-2.44%)
Mar 25, 2022
0.1829
0.1880
0.1675
0.1845
262,575
+0.00(+0.87%)
Mar 24, 2022
0.1830
0.1830
0.1730
0.1829
99,391
+0.01(+2.93%)
Mar 23, 2022
0.1950
0.1950
0.1711
0.1777
284,574
-0.00(-1.28%)
Mar 22, 2022
0.1739
0.1870
0.1700
0.1800
296,612
+0.01(+3.57%)
Mar 21, 2022
0.1803
0.1850
0.1713
0.1738
300,827
-0.01(-3.44%)
Mar 18, 2022
0.1784
0.1829
0.1713
0.1800
202,869
+0.00(+0.00%)
Mar 17, 2022
0.1671
0.1832
0.1671
0.1800
447,052
+0.00(+1.18%)
Mar 16, 2022
0.1950
0.1950
0.1671
0.1779
235,324
+0.01(+4.28%)
Mar 15, 2022
0.1757
0.1802
0.1703
0.1706
156,056
-0.00(-2.51%)
Mar 14, 2022
0.1950
0.1976
0.1748
0.1750
242,433
-0.01(-3.05%)
Mar 11, 2022
0.1950
0.1950
0.1786
0.1805
210,157
-0.01(-2.80%)
Mar 10, 2022
0.1500
0.1857
0.1500
0.1857
303,071
+0.02(+9.95%)
Mar 09, 2022
0.1510
0.1698
0.1510
0.1689
624,017
+0.01(+3.56%)
Mar 08, 2022
0.1700
0.1750
0.1578
0.1631
816,255
-0.01(-5.01%)
Mar 07, 2022
0.1627
0.1738
0.1550
0.1717
1,011,854
-0.01(-2.99%)
Mar 04, 2022
0.1880
0.1880
0.1550
0.1770
1,994,486
-0.00(-0.06%)
Mar 03, 2022
0.1858
0.1858
0.1716
0.1771
418,018
-0.00(-2.32%)
Mar 02, 2022
0.1900
0.1900
0.1750
0.1813
974,906
-0.01(-3.72%)
Mar 01, 2022
0.1910
0.2024
0.1701
0.1883
1,125,383
-0.01(-4.71%)
Feb 28, 2022
0.1951
0.2052
0.1920
0.1976
665,379
-0.01(-5.41%)
Feb 25, 2022
0.2117
0.2124
0.2001
0.2089
413,783
-0.00(-0.52%)
Feb 24, 2022
0.1979
0.2108
0.1951
0.2100
418,230
+0.01(+2.64%)
Feb 23, 2022
0.2011
0.2140
0.2001
0.2046
235,864
-0.01(-2.62%)
Feb 22, 2022
0.2011
0.2170
0.2009
0.2101
418,578
+0.00(+0.05%)
Feb 18, 2022
0.2100
0
+0.01(+4.12%)
Feb 17, 2022
0.2000
0.2018
0.1943
0.2017
343,559
-0.00(-0.15%)
Feb 16, 2022
0.2093
0.2136
0.1971
0.2020
534,388
+0.00(+1.00%)
Feb 15, 2022
0.2076
0.2330
0.1921
0.2000
914,778
-0.02(-7.02%)
Feb 14, 2022
0.2001
0.2320
0.2001
0.2151
577,643
-0.00(-1.33%)
Feb 11, 2022
0.2250
0.2250
0.2050
0.2180
522,736
+0.01(+2.49%)
Feb 10, 2022
0.2084
0.2250
0.2063
0.2127
321,700
-0.00(-0.19%)
Feb 09, 2022
0.2247
0.2247
0.2100
0.2131
362,074
-0.00(-0.88%)
Feb 08, 2022
0.2101
0.2243
0.2100
0.2150
228,480
-0.00(-0.92%)
Feb 07, 2022
0.2193
0.2540
0.2121
0.2170
440,692
-0.00(-0.41%)
Feb 04, 2022
0.2145
0.2259
0.2100
0.2179
440,677
-0.00(-0.91%)
Feb 03, 2022
0.2200
0.2256
0.2130
0.2199
200,576
-0.01(-2.66%)
Feb 02, 2022
0.2700
0.2700
0.2153
0.2259
254,985
+0.00(+1.99%)
Feb 01, 2022
0.2249
0.2288
0.2116
0.2215
265,155
+0.01(+2.45%)
Jan 31, 2022
0.2150
0.2162
669,083
-0.02(-6.57%)
Jan 28, 2022
0.2320
0.2500
0.2187
0.2314
336,301
+0.01(+2.21%)
Jan 27, 2022
0.2258
0.2457
0.2200
0.2264
194,887
-0.01(-5.27%)
Jan 26, 2022
0.2520
0.2520
0.2322
0.2390
280,427
+0.00(+0.97%)
Jan 25, 2022
0.2200
0.2439
0.2100
0.2367
1,253,544
+0.02(+8.43%)
Jan 24, 2022
0.2300
0.2503
0.2120
0.2183
914,786
-0.03(-13.37%)
Jan 21, 2022
0.2606
0.2606
0.2381
0.2520
277,065
-0.00(-0.40%)
Jan 20, 2022
0.2750
0.2800
0.2380
0.2530
1,173,798
-0.00(-0.04%)
Jan 19, 2022
0.2400
0.2531
0.2190
0.2531
1,083,164
+0.03(+14.94%)
Jan 18, 2022
0.2406
0.2530
0.2153
0.2202
543,483
-0.02(-8.25%)
Jan 14, 2022
0.2400
0
-0.01(-3.34%)
Jan 13, 2022
0.2615
0.2615
0.2320
0.2483
155,295
+0.00(+1.51%)
Jan 12, 2022
0.2516
0.2678
0.2340
0.2446
178,733
-0.00(-1.21%)
Jan 11, 2022
0.2250
0.2500
0.2250
0.2476
592,295
+0.00(+1.48%)
Jan 10, 2022
0.2500
0.2670
0.2307
0.2440
484,846
+0.00(+0.00%)
Jan 07, 2022
0.2200
0.2700
0.2200
0.2440
1,351,511
+0.01(+4.77%)
Jan 06, 2022
0.2500
0.2700
0.2300
0.2329
1,396,120
-0.03(-12.61%)
Jan 05, 2022
0.2811
0.2811
0.2688
0.2665
381,200
+0.00(+0.57%)
Jan 04, 2022
0.2916
0.2916
0.2600
0.2650
489,052
-0.02(-7.28%)
Jan 03, 2022
0.2500
0.2943
0.2500
0.2858
410,193
+0.02(+6.64%)
Dec 31, 2021
0.2660
0.2660
0.2500
0.2680
2,402,369
-0.00(-1.25%)
Dec 30, 2021
0.3000
0.3100
0.2455
0.2714
3,203,118
-0.04(-13.40%)
Dec 29, 2021
0.3000
0.3420
0.2893
0.3134
1,062,110
-0.02(-6.03%)
Dec 28, 2021
0.3149
0.3340
0.3000
0.3335
568,478
+0.02(+5.81%)
Dec 27, 2021
0.3259
0.3469
0.3100
0.3152
338,583
-0.01(-3.28%)
Dec 23, 2021
0.3150
0.3409
0.3100
0.3259
347,720
-0.00(-1.24%)
Dec 22, 2021
0.3540
0.3540
0.3223
0.3300
483,732
+0.00(+0.06%)
Dec 21, 2021
0.3200
0.3334
0.3100
0.3298
244,949
+0.01(+3.13%)
Dec 20, 2021
0.3200
0.3430
0.3100
0.3198
297,865
-0.01(-1.60%)
Dec 17, 2021
0.3101
0.3282
0.3100
0.3250
686,717
+0.01(+2.14%)
Dec 16, 2021
0.3318
0.3368
0.3100
0.3182
393,253
-0.01(-2.00%)
Dec 15, 2021
0.3456
0.3543
0.3177
0.3247
565,404
-0.02(-5.88%)
Dec 14, 2021
0.3420
0.3488
0.3150
0.3450
1,537,794
-0.00(-1.17%)
Dec 13, 2021
0.3880
0.3880
0.3491
0.3491
681,225
-0.02(-5.65%)
Dec 10, 2021
0.3700
0.3800
0.3651
0.3700
568,689
-0.01(-1.99%)
Dec 09, 2021
0.3875
0.3875
0.3700
0.3775
203,420
-0.01(-1.64%)
Dec 08, 2021
0.3924
0.3924
0.3750
0.3838
233,751
+0.00(+1.32%)
Dec 07, 2021
0.3690
0.3973
0.3650
0.3788
230,802
-0.01(-1.51%)
Dec 06, 2021
0.3925
0.4071
0.3620
0.3846
846,863
-0.00(-1.23%)
Dec 03, 2021
0.3820
0.4099
0.3820
0.3894
622,620
-0.02(-5.02%)
Dec 02, 2021
0.4212
0.4407
0.3900
0.4100
674,721
-0.02(-4.23%)
Dec 01, 2021
0.4315
0.4380
0.4000
0.4281
440,677
+0.00(+1.16%)
Nov 30, 2021
0.4340
0.4350
0.3995
0.4232
1,354,226
+0.02(+4.49%)
Nov 29, 2021
0.3970
0.4084
0.3750
0.4050
669,827
+0.02(+3.85%)
Nov 26, 2021
0.3828
0.3996
0.3672
0.3900
768,490
+0.02(+4.14%)
Nov 24, 2021
0.3785
0.3965
0.3745
0.3745
389,441
-0.02(-4.59%)
Nov 23, 2021
0.4000
0.4100
0.3850
0.3925
309,071
-0.00(-0.53%)
Nov 22, 2021
0.4000
0.4150
0.3750
0.3946
512,778
+0.01(+1.73%)
Nov 19, 2021
0.3991
0.4100
0.3831
0.3879
334,565
-0.01(-2.34%)
Nov 18, 2021
0.4350
0.3972
0.3920
0.3972
774,017
-0.01(-2.41%)
Nov 17, 2021
0.4230
0.4230
0.3720
0.4070
349,782
+0.00(+1.24%)
Nov 16, 2021
0.4145
0.4380
0.4000
0.4020
1,106,253
+0.00(+0.75%)
Nov 15, 2021
0.4200
0.4200
0.3740
0.3990
1,062,031
+0.03(+6.68%)
Nov 12, 2021
0.3850
0.3900
0.3677
0.3740
531,873
-0.01(-1.84%)
Nov 11, 2021
0.4070
0.4070
0.3800
0.3810
487,936
-0.00(-0.24%)
Nov 10, 2021
0.3800
0.3819
323,557
-0.01(-3.32%)
Nov 09, 2021
0.3875
0.4016
0.3850
0.3950
673,552
+0.00(+0.89%)
Nov 08, 2021
0.4200
0.4200
0.3894
0.3915
701,966
-0.01(-2.32%)
Nov 05, 2021
0.4250
0.4530
0.3849
0.4008
1,508,720
-0.04(-8.91%)
Nov 04, 2021
0.4477
0.4623
0.4350
0.4400
720,231
-0.02(-4.35%)
Nov 03, 2021
0.4720
0.4827
0.4348
0.4600
1,351,203
-0.01(-1.81%)
Nov 02, 2021
0.4500
0.4788
0.4192
0.4685
1,587,457
-0.00(-0.23%)
Nov 01, 2021
0.3908
0.4700
0.3870
0.4696
2,953,100
+0.08(+21.34%)
Oct 29, 2021
0.3889
0.4000
0.3700
0.3870
777,463
+0.01(+1.84%)
Oct 28, 2021
0.3879
0.3900
0.3676
0.3800
690,952
+0.01(+1.39%)
Oct 27, 2021
0.3850
0.3922
0.3720
0.3748
407,848
-0.00(-1.24%)
Oct 26, 2021
0.3880
0.3795
1,031,027
+0.02(+5.01%)
Oct 25, 2021
0.3500
0.3731
0.3500
0.3614
433,825
+0.00(+0.47%)
Oct 22, 2021
0.3733
0.3884
0.3597
0.3597
722,107
-0.02(-4.08%)
Oct 21, 2021
0.3786
0.3900
0.3570
0.3750
439,129
-0.00(-0.45%)
Oct 20, 2021
0.3648
0.3900
0.3560
0.3767
289,463
+0.01(+2.59%)
Oct 19, 2021
0.3560
0.3843
0.3465
0.3672
697,839
-0.00(-0.68%)
Oct 18, 2021
0.4000
0.4130
0.3600
0.3697
975,291
-0.00(-0.62%)
Oct 15, 2021
0.3800
0.3821
0.3557
0.3720
286,931
+0.00(+0.54%)
Oct 14, 2021
0.3986
0.3986
0.3640
0.3700
522,556
-0.02(-4.15%)
Oct 13, 2021
0.3865
0.4045
0.3701
0.3860
488,604
+0.00(+0.26%)
Oct 12, 2021
0.3700
0.3936
0.3700
0.3850
405,018
+0.01(+1.34%)
Oct 11, 2021
0.3571
0.3965
0.3571
0.3799
377,729
-0.01(-2.59%)
Oct 08, 2021
0.3825
0.4025
0.3722
0.3900
499,400
+0.01(+2.12%)
Oct 07, 2021
0.3399
0.3933
0.3200
0.3819
558,364
+0.05(+15.73%)
Oct 06, 2021
0.3356
0.3400
0.3189
0.3300
301,949
-0.01(-1.67%)
Oct 05, 2021
0.3200
0.3432
0.3040
0.3356
500,204
+0.01(+2.38%)
Oct 04, 2021
0.3200
0.3533
0.3051
0.3278
425,927
+0.01(+2.44%)
Oct 01, 2021
0.3200
0.3510
0.3071
0.3200
1,983,764
-0.04(-10.11%)
Sep 30, 2021
0.3538
0.3700
0.3500
0.3560
257,747
-0.01(-3.26%)
Sep 29, 2021
0.3898
0.3898
0.3601
0.3680
249,093
-0.01(-3.29%)
Sep 28, 2021
0.3850
0.3909
0.3523
0.3805
492,036
+0.00(+0.13%)
Sep 27, 2021
0.3747
0.3852
0.3700
0.3800
337,026
-0.00(-0.11%)
Sep 24, 2021
0.3585
0.3875
0.3585
0.3804
292,597
-0.00(-0.37%)
Sep 23, 2021
0.4040
0.4040
0.3590
0.3818
327,670
-0.01(-1.80%)
Sep 22, 2021
0.3350
0.4000
0.3350
0.3888
417,860
+0.03(+7.08%)
Sep 21, 2021
0.3510
0.3823
0.3250
0.3631
647,406
+0.01(+3.15%)
Sep 20, 2021
0.3600
0.3600
0.3600
0.3520
966,754
-0.01(-2.22%)
Sep 17, 2021
0.3800
0.3975
0.3600
0.3600
741,732
-0.02(-6.01%)
Sep 16, 2021
0.4165
0.4165
0.3800
0.3830
392,592
-0.00(-1.01%)
Sep 15, 2021
0.3855
0.4008
0.3816
0.3869
356,154
-0.00(-0.49%)
Sep 14, 2021
0.4160
0.4160
0.3700
0.3888
442,834
-0.00(-1.02%)
Sep 13, 2021
0.4000
0.4210
0.3800
0.3928
653,644
-0.01(-2.53%)
Sep 10, 2021
0.4160
0.4238
0.3888
0.4030
726,799
-0.02(-3.86%)
Sep 09, 2021
0.3745
0.4200
0.3644
0.4192
2,055,626
+0.05(+14.22%)
Sep 08, 2021
0.3318
0.3850
0.3318
0.3670
1,275,536
+0.02(+5.40%)
Sep 07, 2021
0.3293
0.3491
0.3200
0.3482
501,310
+0.02(+6.32%)
Sep 03, 2021
0.3195
0.3475
0.2989
0.3275
1,407,108
+0.02(+5.20%)
Sep 02, 2021
0.3128
0.3134
0.2940
0.3113
1,535,896
-0.00(-0.03%)
Sep 01, 2021
0.3200
0.3300
0.3000
0.3114
817,943
-0.01(-4.18%)
Aug 31, 2021
0.3500
0.3500
0.3135
0.3250
270,772
-0.00(-1.28%)
Aug 30, 2021
0.3250
0.3490
0.3200
0.3292
537,960
-0.01(-3.60%)
Aug 27, 2021
0.3250
0.3449
0.3200
0.3415
442,906
+0.01(+1.94%)
Aug 26, 2021
0.3500
0.3600
0.3300
0.3350
449,539
-0.01(-3.21%)
Aug 25, 2021
0.3368
0.3514
0.3245
0.3461
464,095
+0.01(+1.79%)
Aug 24, 2021
0.3485
0.3524
0.3351
0.3400
608,494
-0.01(-2.27%)
Aug 23, 2021
0.2990
0.3479
0.2990
0.3479
589,279
+0.03(+9.06%)
Aug 20, 2021
0.3100
0.3266
0.3000
0.3190
451,814
+0.01(+2.24%)
Aug 19, 2021
0.3440
0.3440
0.3002
0.3120
560,604
-0.02(-4.88%)
Aug 18, 2021
0.3500
0.3617
0.3260
0.3280
445,130
+0.01(+2.05%)
Aug 17, 2021
0.3064
0.3332
0.3021
0.3214
848,298
+0.00(+0.75%)
Aug 16, 2021
0.3178
0.3392
0.3100
0.3190
1,184,913
-0.00(-1.45%)
Aug 13, 2021
0.3400
0.3340
0.3130
0.3237
912,262
-0.01(-3.08%)
Aug 12, 2021
0.3420
0.3500
0.3200
0.3340
2,249,118
-0.01(-3.13%)
Aug 11, 2021
0.3985
0.4254
0.2751
0.3448
12,866,024
-0.07(-15.90%)
Aug 10, 2021
0.4000
0.4388
0.4000
0.4100
379,250
-0.01(-1.56%)
Aug 09, 2021
0.4550
0.4550
0.4013
0.4165
452,134
-0.00(-0.83%)
Aug 06, 2021
0.3952
0.4350
0.3952
0.4200
739,770
+0.02(+5.00%)
Aug 05, 2021
0.4032
0.4150
0.3900
0.4000
582,640
+0.00(+0.00%)
Aug 04, 2021
0.3800
0.4249
0.3800
0.4000
1,039,364
+0.00(+0.00%)
Aug 03, 2021
0.4200
0.4200
0.3850
0.4000
676,928
-0.01(-1.72%)
Aug 02, 2021
0.3803
0.4320
0.3710
0.4070
789,780
+0.01(+3.75%)
Jul 30, 2021
0.3950
0.4160
0.3850
0.3923
716,163
-0.01(-1.93%)
Jul 29, 2021
0.4150
0.4199
0.3969
0.4000
663,399
-0.01(-2.94%)
Jul 28, 2021
0.4330
0.4350
0.4033
0.4121
821,981
-0.01(-2.71%)
Jul 27, 2021
0.4630
0.4630
0.4176
0.4236
487,045
-0.02(-3.53%)
Jul 26, 2021
0.4365
0.4503
0.4300
0.4391
697,400
+0.01(+1.41%)
Jul 23, 2021
0.4695
0.4695
0.4158
0.4330
757,613
-0.01(-1.23%)
Jul 22, 2021
0.4279
0.4800
0.4250
0.4384
314,493
-0.00(-0.14%)
Jul 21, 2021
0.4575
0.4575
0.4250
0.4390
485,999
+0.00(+0.92%)
Jul 20, 2021
0.4800
0.4800
0.4304
0.4350
461,693
-0.01(-3.14%)
Jul 19, 2021
0.4354
0.4975
0.4302
0.4491
897,016
-0.00(-0.42%)
Jul 16, 2021
0.4695
0.5000
0.4450
0.4510
817,729
-0.01(-2.38%)
Jul 15, 2021
0.4930
0.5000
0.4414
0.4620
2,410,022
+0.00(+0.00%)
Jul 14, 2021
0.4428
0.4800
0.4300
0.4620
718,203
+0.02(+4.41%)
Jul 13, 2021
0.4750
0.4750
0.4308
0.4425
724,439
-0.00(-0.07%)
Jul 12, 2021
0.4280
0.4664
0.4250
0.4428
945,440
+0.01(+2.15%)
Jul 09, 2021
0.4600
0.4750
0.4229
0.4335
566,917
+0.00(+0.81%)
Jul 08, 2021
0.4440
0.4469
0.4058
0.4300
1,014,949
-0.01(-1.19%)
Jul 07, 2021
0.4860
0.5100
0.4295
0.4352
1,613,944
-0.06(-12.43%)
Jul 06, 2021
0.5030
0.5060
0.4657
0.4970
1,288,702
+0.01(+1.43%)
Jul 02, 2021
0.4410
0.4900
0.4410
0.4900
953,625
+0.00(+0.00%)
Jul 01, 2021
0.4800
0.4950
0.4740
0.4900
1,513,318
+0.02(+4.26%)
Jun 30, 2021
0.4650
0.4800
0.4390
0.4700
1,365,608
+0.00(+1.08%)
Jun 29, 2021
0.4001
0.4750
0.4001
0.4650
2,795,993
+0.05(+12.51%)
Jun 28, 2021
0.4080
0.4270
0.3800
0.4133
1,217,822
+0.01(+3.38%)
Jun 25, 2021
0.3850
0.4200
0.3850
0.3998
536,725
+0.00(+1.19%)
Jun 24, 2021
0.3961
0.4100
0.3923
0.3951
318,293
-0.00(-0.63%)
Jun 23, 2021
0.4100
0.4244
0.3975
0.3976
426,883
-0.01(-3.10%)
Jun 22, 2021
0.4290
0.4290
0.3958
0.4103
786,526
+0.00(+0.61%)
Jun 21, 2021
0.3980
0.4100
0.3700
0.4078
789,802
+0.02(+4.56%)
Jun 18, 2021
0.4130
0.4130
0.3801
0.3900
738,605
-0.00(-0.26%)
Jun 17, 2021
0.3660
0.4047
0.3660
0.3910
1,418,627
+0.02(+4.27%)
Jun 16, 2021
0.3805
0.3805
0.3650
0.3750
360,215
+0.00(+0.00%)
Jun 15, 2021
0.3800
0.3800
0.3660
0.3750
554,372
-0.01(-1.32%)
Jun 14, 2021
0.4000
0.4000
0.3700
0.3800
722,671
-0.00(-0.55%)
Jun 11, 2021
0.4000
0.4000
0.3700
0.3821
604,007
+0.01(+2.58%)
Jun 10, 2021
0.3800
0.3855
0.3700
0.3725
519,285
-0.00(-0.40%)
Jun 09, 2021
0.3820
0.3820
0.3600
0.3740
899,698
+0.01(+1.91%)
Jun 08, 2021
0.3650
0.4000
0.3500
0.3670
2,150,227
+0.01(+3.23%)
Jun 07, 2021
0.3553
0.3700
0.3550
0.3555
680,388
-0.00(-1.25%)
Jun 04, 2021
0.3946
0.3946
0.3550
0.3600
362,993
-0.00(-1.04%)
Jun 03, 2021
0.3550
0.3700
0.3469
0.3638
733,703
-0.01(-1.41%)
Jun 02, 2021
0.3896
0.3950
0.3600
0.3690
695,466
-0.01(-2.89%)
Jun 01, 2021
0.3793
0.4120
0.3706
0.3800
399,592
+0.00(+0.13%)
May 28, 2021
0.3800
0.3979
0.3700
0.3795
746,247
-0.01(-2.67%)
May 27, 2021
0.4035
0.4093
0.4035
0.3899
466,246
-0.01(-2.52%)
May 26, 2021
0.3710
0.4110
0.3710
0.4000
538,981
+0.00(+0.76%)
May 25, 2021
0.4100
0.4100
0.3700
0.3970
1,000,253
-0.01(-2.34%)
May 24, 2021
0.4300
0.4422
0.3977
0.4065
719,260
-0.02(-3.95%)
May 21, 2021
0.3700
0.4250
0.3700
0.4232
1,734,519
+0.02(+5.17%)
May 20, 2021
0.3605
0.4086
0.3581
0.4024
1,137,283
+0.04(+10.95%)
May 19, 2021
0.3675
0.3898
0.3514
0.3627
646,642
-0.01(-3.12%)
May 18, 2021
0.3800
0.3800
0.3553
0.3744
685,334
+0.01(+3.80%)
May 17, 2021
0.3300
0.4000
0.3100
0.3607
1,506,823
+0.02(+5.28%)
May 14, 2021
0.3400
0.3620
0.3341
0.3426
594,440
+0.00(+0.29%)
May 13, 2021
0.3550
0.3672
0.3301
0.3416
1,200,975
-0.02(-5.08%)
May 12, 2021
0.3800
0.3900
0.3522
0.3599
644,958
-0.01(-3.33%)
May 11, 2021
0.3767
0.3800
0.3500
0.3723
1,039,305
-0.01(-3.50%)
May 10, 2021
0.3913
0.4000
0.3672
0.3858
868,533
-0.01(-1.41%)
May 07, 2021
0.3900
0.4081
0.3848
0.3913
564,474
-0.01(-1.49%)
May 06, 2021
0.4025
0.4150
0.3900
0.3972
633,816
+0.00(+0.28%)
May 05, 2021
0.3900
0.4500
0.3900
0.3961
463,583
-0.00(-0.48%)
May 04, 2021
0.4193
0.4200
0.3900
0.3980
663,930
-0.01(-3.19%)
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.