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
Calithera Biosci Com
(NQ:
CALA
)
0.3651
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 1, 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 (%)
Feb 01, 2023
0
+0.00(+0.00%)
Jan 31, 2023
0.3900
0.4196
0.3800
0.4100
396,406
-0.03(-6.82%)
Jan 30, 2023
0.3806
0.4444
0.3610
0.4400
508,427
+0.06(+15.79%)
Jan 27, 2023
0.4100
0.4210
0.3600
0.3800
413,339
-0.03(-6.89%)
Jan 26, 2023
0.4300
0.4389
0.4005
0.4081
256,011
-0.02(-5.09%)
Jan 25, 2023
0.4100
0.4600
0.4100
0.4300
375,155
-0.03(-6.93%)
Jan 24, 2023
0.4800
0.4900
0.4500
0.4620
205,558
-0.00(-0.86%)
Jan 23, 2023
0.4462
0.4999
0.4367
0.4660
479,512
+0.01(+1.30%)
Jan 20, 2023
0.4100
0.4600
0.4100
0.4600
216,465
+0.04(+10.05%)
Jan 19, 2023
0.4900
0.5000
0.4000
0.4180
492,038
-0.07(-14.69%)
Jan 18, 2023
0.4815
0.5225
0.4701
0.4900
201,696
-0.02(-3.92%)
Jan 17, 2023
0.5100
0.5199
0.4916
0.5100
242,723
-0.02(-3.10%)
Jan 13, 2023
0.5200
0.5419
0.4800
0.5263
464,695
+0.01(+2.06%)
Jan 12, 2023
0.5400
0.5750
0.5100
0.5157
478,962
+0.01(+1.12%)
Jan 11, 2023
0.4940
0.5657
0.4900
0.5100
1,260,431
+0.03(+6.49%)
Jan 10, 2023
0.5500
0.5789
0.4400
0.4789
2,461,851
-0.18(-27.45%)
Jan 09, 2023
0.7400
0.7900
0.6300
0.6601
5,166,995
-2.96(-81.77%)
Jan 06, 2023
3.330
3.684
3.330
3.620
50,393
+0.30(+9.04%)
Jan 05, 2023
3.210
3.580
3.060
3.320
61,948
+0.07(+2.15%)
Jan 04, 2023
3.080
3.290
2.830
3.250
102,642
+0.17(+5.52%)
Jan 03, 2023
3.300
3.390
3.080
3.080
100,787
-0.18(-5.52%)
Dec 30, 2022
3.050
3.300
2.820
3.260
97,126
+0.13(+4.15%)
Dec 29, 2022
2.970
3.180
2.760
3.130
79,410
+0.14(+4.68%)
Dec 28, 2022
2.940
3.079
2.910
2.990
42,856
+0.08(+2.75%)
Dec 27, 2022
2.540
2.920
2.540
2.910
131,316
+0.29(+11.07%)
Dec 23, 2022
2.600
2.760
2.519
2.620
159,256
+0.07(+2.75%)
Dec 22, 2022
2.370
2.654
2.370
2.550
137,725
+0.13(+5.37%)
Dec 21, 2022
2.310
2.630
2.300
2.420
40,258
+0.02(+0.83%)
Dec 20, 2022
2.360
2.601
2.290
2.400
80,313
-0.01(-0.41%)
Dec 19, 2022
2.140
2.420
2.100
2.410
169,975
+0.17(+7.59%)
Dec 16, 2022
1.590
2.330
1.524
2.240
399,220
+0.58(+34.94%)
Dec 15, 2022
1.370
1.680
1.311
1.660
200,837
+0.27(+19.42%)
Dec 14, 2022
1.400
1.410
1.301
1.390
17,540
+0.03(+1.84%)
Dec 13, 2022
1.500
1.526
1.330
1.365
49,168
-0.14(-9.00%)
Dec 12, 2022
1.540
1.540
1.500
1.500
31,676
-0.05(-3.23%)
Dec 09, 2022
1.600
1.660
1.550
1.550
28,908
-0.08(-4.91%)
Dec 08, 2022
1.700
1.700
1.620
1.630
13,162
+0.01(+0.62%)
Dec 07, 2022
1.800
1.803
1.600
1.620
38,258
-0.19(-10.50%)
Dec 06, 2022
1.871
1.910
1.770
1.810
29,430
-0.05(-2.69%)
Dec 05, 2022
1.960
2.000
1.855
1.860
41,135
-0.10(-5.10%)
Dec 02, 2022
2.000
2.035
1.960
1.960
30,878
-0.06(-2.97%)
Dec 01, 2022
2.000
2.050
1.975
2.020
21,154
+0.07(+3.59%)
Nov 30, 2022
1.930
2.000
1.920
1.950
16,685
+0.04(+2.10%)
Nov 29, 2022
2.014
2.014
1.900
1.910
12,614
+0.01(+0.27%)
Nov 28, 2022
2.000
2.025
1.905
1.905
15,998
-0.10(-4.77%)
Nov 25, 2022
2.060
2.060
1.960
2.000
4,643
-0.02(-0.99%)
Nov 23, 2022
2.030
2.190
2.000
2.020
31,156
-0.04(-1.94%)
Nov 22, 2022
2.100
2.130
1.970
2.060
39,655
-0.02(-0.96%)
Nov 21, 2022
2.140
2.194
2.020
2.080
25,845
-0.11(-5.02%)
Nov 18, 2022
2.130
2.260
2.110
2.190
11,785
+0.08(+3.79%)
Nov 17, 2022
2.250
2.256
2.085
2.110
36,245
-0.16(-7.05%)
Nov 16, 2022
2.400
2.480
2.254
2.270
26,182
-0.11(-4.62%)
Nov 15, 2022
2.570
2.690
2.150
2.380
186,614
-0.44(-15.60%)
Nov 14, 2022
2.590
2.826
2.590
2.820
29,839
+0.21(+8.05%)
Nov 11, 2022
2.560
2.740
2.540
2.610
26,177
+0.06(+2.35%)
Nov 10, 2022
2.570
2.590
2.450
2.550
19,427
+0.12(+4.94%)
Nov 09, 2022
2.500
2.590
2.430
2.430
16,554
-0.17(-6.54%)
Nov 08, 2022
2.760
2.760
2.500
2.600
24,922
+0.00(+0.00%)
Nov 07, 2022
2.669
2.669
2.530
2.600
7,520
+0.07(+2.77%)
Nov 04, 2022
2.650
2.650
2.520
2.530
17,946
-0.04(-1.55%)
Nov 03, 2022
2.530
2.600
2.530
2.570
10,516
+0.04(+1.58%)
Nov 02, 2022
2.600
2.600
2.500
2.530
8,744
-0.07(-2.69%)
Nov 01, 2022
2.650
2.650
2.525
2.600
5,698
+0.09(+3.59%)
Oct 31, 2022
2.550
2.690
2.500
2.510
18,599
-0.18(-6.69%)
Oct 28, 2022
2.530
2.690
2.500
2.690
11,232
+0.15(+5.91%)
Oct 27, 2022
2.793
2.793
2.540
2.540
17,686
-0.05(-1.93%)
Oct 26, 2022
2.620
2.780
2.590
2.590
17,335
-0.03(-1.15%)
Oct 25, 2022
2.620
2.690
2.520
2.620
16,345
+0.05(+1.95%)
Oct 24, 2022
2.660
2.660
2.460
2.570
29,274
+0.11(+4.47%)
Oct 21, 2022
2.560
2.560
2.460
2.460
20,687
-0.03(-1.20%)
Oct 20, 2022
2.500
2.670
2.400
2.490
23,729
-0.02(-0.80%)
Oct 19, 2022
2.600
2.595
2.500
2.510
14,479
-0.04(-1.57%)
Oct 18, 2022
2.600
2.690
2.540
2.550
17,514
+0.00(+0.00%)
Oct 17, 2022
2.530
2.615
2.490
2.550
15,509
+0.06(+2.41%)
Oct 14, 2022
2.620
2.830
2.490
2.490
129,563
-0.09(-3.49%)
Oct 13, 2022
2.540
2.616
2.513
2.580
30,367
-0.12(-4.44%)
Oct 12, 2022
2.700
2.740
2.667
2.700
15,642
+0.01(+0.37%)
Oct 11, 2022
2.640
2.730
2.510
2.690
33,726
-0.01(-0.37%)
Oct 10, 2022
2.890
2.890
2.650
2.700
34,098
-0.13(-4.59%)
Oct 07, 2022
3.000
3.040
2.810
2.830
61,933
-0.23(-7.52%)
Oct 06, 2022
3.050
3.200
2.950
3.060
69,596
-0.08(-2.55%)
Oct 05, 2022
3.140
3.330
2.910
3.140
97,087
+0.06(+1.95%)
Oct 04, 2022
3.080
3.100
2.870
3.080
204,923
-0.10(-3.14%)
Oct 03, 2022
3.370
3.680
3.020
3.180
1,707,894
+0.24(+8.16%)
Sep 30, 2022
2.900
3.110
2.850
2.940
40,379
-0.02(-0.68%)
Sep 29, 2022
3.130
3.220
2.950
2.960
16,372
-0.11(-3.58%)
Sep 28, 2022
2.860
3.190
2.830
3.070
40,022
+0.21(+7.34%)
Sep 27, 2022
3.230
3.230
2.800
2.860
10,580
-0.07(-2.39%)
Sep 26, 2022
2.740
3.095
2.680
2.930
35,783
+0.16(+5.59%)
Sep 23, 2022
2.817
2.817
2.750
2.775
19,527
-0.12(-3.98%)
Sep 22, 2022
3.220
3.250
2.820
2.890
110,857
-0.39(-11.89%)
Sep 21, 2022
3.445
3.445
3.210
3.280
16,017
-0.13(-3.81%)
Sep 20, 2022
3.410
3.410
3.287
3.410
13,415
-0.08(-2.29%)
Sep 19, 2022
3.420
3.525
3.330
3.490
21,542
-0.04(-1.13%)
Sep 16, 2022
3.740
3.740
3.400
3.530
22,388
-0.16(-4.34%)
Sep 15, 2022
3.622
3.760
3.622
3.690
6,856
+0.02(+0.54%)
Sep 14, 2022
3.630
3.710
3.610
3.670
12,482
+0.02(+0.55%)
Sep 13, 2022
3.730
3.935
3.620
3.650
126,381
-0.06(-1.62%)
Sep 12, 2022
3.630
3.756
3.617
3.710
24,330
+0.08(+2.20%)
Sep 09, 2022
3.580
3.700
3.520
3.630
20,541
+0.16(+4.61%)
Sep 08, 2022
3.460
3.588
3.421
3.470
14,918
-0.04(-1.14%)
Sep 07, 2022
3.410
3.580
3.370
3.510
45,840
+0.09(+2.63%)
Sep 06, 2022
3.400
3.490
3.350
3.420
26,245
+0.10(+3.01%)
Sep 02, 2022
3.630
3.700
3.295
3.320
83,052
-0.40(-10.75%)
Sep 01, 2022
3.810
3.860
3.480
3.720
78,467
-0.17(-4.37%)
Aug 31, 2022
3.910
3.920
3.800
3.890
8,587
+0.01(+0.26%)
Aug 30, 2022
3.890
3.990
3.650
3.880
60,716
+0.05(+1.31%)
Aug 29, 2022
3.610
3.934
3.460
3.830
92,242
+0.56(+17.13%)
Aug 26, 2022
4.060
4.060
3.190
3.270
199,933
-0.79(-19.46%)
Aug 25, 2022
4.120
4.140
4.014
4.060
27,752
-0.08(-1.93%)
Aug 24, 2022
4.000
4.240
4.000
4.140
29,927
+0.11(+2.73%)
Aug 23, 2022
4.450
4.562
3.900
4.030
155,283
-0.49(-10.84%)
Aug 22, 2022
4.450
4.890
4.450
4.520
46,096
-0.31(-6.42%)
Aug 19, 2022
4.710
5.100
4.460
4.830
80,663
-0.05(-1.02%)
Aug 18, 2022
4.540
4.950
4.460
4.880
117,931
+0.42(+9.42%)
Aug 17, 2022
4.250
4.520
4.161
4.460
68,187
-0.01(-0.22%)
Aug 16, 2022
4.090
4.470
3.680
4.470
220,869
+0.33(+8.10%)
Aug 15, 2022
4.130
4.158
4.020
4.135
59,059
+0.02(+0.61%)
Aug 12, 2022
3.880
4.140
3.790
4.110
86,183
+0.25(+6.48%)
Aug 11, 2022
3.830
4.010
3.810
3.860
87,789
+0.01(+0.26%)
Aug 10, 2022
3.790
3.890
3.600
3.850
49,933
+0.28(+7.84%)
Aug 09, 2022
3.830
4.115
3.520
3.570
113,509
-0.42(-10.53%)
Aug 08, 2022
4.030
4.170
3.842
3.990
98,982
-0.08(-1.97%)
Aug 05, 2022
4.050
4.116
3.680
4.070
152,878
+0.09(+2.26%)
Aug 04, 2022
3.320
4.173
3.300
3.980
384,978
+0.70(+21.34%)
Aug 03, 2022
3.010
3.362
3.010
3.280
77,306
+0.26(+8.61%)
Aug 02, 2022
3.070
3.140
3.020
3.020
25,295
-0.01(-0.33%)
Aug 01, 2022
3.150
3.150
2.960
3.030
80,884
-0.15(-4.72%)
Jul 29, 2022
3.140
3.220
3.050
3.180
36,744
-0.01(-0.31%)
Jul 28, 2022
3.170
3.200
3.050
3.190
43,059
+0.04(+1.27%)
Jul 27, 2022
3.250
3.250
3.060
3.150
58,393
-0.13(-3.96%)
Jul 26, 2022
3.140
3.399
3.000
3.280
67,735
+0.10(+3.14%)
Jul 25, 2022
3.030
3.200
2.946
3.180
35,687
+0.17(+5.65%)
Jul 22, 2022
3.310
3.310
2.980
3.010
88,187
-0.31(-9.34%)
Jul 21, 2022
3.510
3.590
3.200
3.320
178,664
-0.12(-3.49%)
Jul 20, 2022
2.830
3.590
2.828
3.440
378,178
+0.65(+23.30%)
Jul 19, 2022
2.580
2.920
2.580
2.790
51,947
+0.20(+7.72%)
Jul 18, 2022
2.660
2.660
2.500
2.590
100,869
-0.02(-0.77%)
Jul 15, 2022
2.610
2.660
2.520
2.610
74,875
+0.00(+0.00%)
Jul 14, 2022
2.550
2.690
2.475
2.610
228,231
-0.09(-3.33%)
Jul 13, 2022
2.820
2.990
2.667
2.700
228,850
-0.14(-4.93%)
Jul 12, 2022
2.820
2.850
2.760
2.840
21,857
+0.01(+0.35%)
Jul 11, 2022
2.780
2.980
2.740
2.830
116,754
+0.07(+2.54%)
Jul 08, 2022
2.590
2.760
2.562
2.760
27,151
+0.10(+3.76%)
Jul 07, 2022
2.670
2.670
2.510
2.660
63,489
+0.06(+2.31%)
Jul 06, 2022
2.610
2.700
2.570
2.600
50,322
+0.04(+1.56%)
Jul 05, 2022
2.400
2.650
2.300
2.560
86,597
+0.14(+5.79%)
Jul 01, 2022
2.500
2.567
2.410
2.420
45,918
-0.04(-1.63%)
Jun 30, 2022
2.500
2.590
2.390
2.460
47,500
-0.09(-3.53%)
Jun 29, 2022
2.850
2.890
2.520
2.550
107,199
-0.31(-10.84%)
Jun 28, 2022
2.850
2.990
2.760
2.860
51,831
-0.01(-0.35%)
Jun 27, 2022
2.660
2.900
2.640
2.870
66,492
+0.27(+10.38%)
Jun 24, 2022
2.640
2.741
2.540
2.600
96,856
+0.01(+0.39%)
Jun 23, 2022
2.370
2.610
2.370
2.590
108,307
+0.18(+7.47%)
Jun 22, 2022
2.410
2.500
2.373
2.410
94,375
-0.01(-0.41%)
Jun 21, 2022
2.730
2.830
2.405
2.420
264,838
-0.28(-10.37%)
Jun 17, 2022
2.570
2.850
2.570
2.700
185,027
+0.12(+4.65%)
Jun 16, 2022
2.550
2.720
2.310
2.580
404,393
-0.17(-6.18%)
Jun 15, 2022
2.460
2.810
2.342
2.750
346,262
-0.03(-1.08%)
Jun 14, 2022
4.052
4.186
2.780
2.780
308,522
-1.25(-30.95%)
Jun 13, 2022
4.400
4.548
3.912
4.026
82,820
-0.77(-16.13%)
Jun 10, 2022
4.800
4.976
4.422
4.800
159,329
+0.02(+0.38%)
Jun 09, 2022
4.600
4.994
4.400
4.782
181,034
+0.10(+2.09%)
Jun 08, 2022
4.000
4.750
3.906
4.684
234,117
+0.68(+17.10%)
Jun 07, 2022
4.200
4.490
3.758
4.000
346,985
+0.17(+4.49%)
Jun 06, 2022
3.920
3.938
3.542
3.828
80,832
-0.07(-1.90%)
Jun 03, 2022
4.062
4.122
3.860
3.902
76,168
-0.00(-0.05%)
Jun 02, 2022
3.920
4.030
3.780
3.904
44,928
-0.01(-0.26%)
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.