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
Athira Pharma Inc
(NQ:
ATHA
)
2.550
+0.010 (+0.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 31, 2024
2.540
2.620
2.510
2.620
58,853
+0.09(+3.56%)
May 30, 2024
2.570
2.650
2.510
2.530
107,896
-0.02(-0.78%)
May 29, 2024
2.500
2.575
2.440
2.550
116,195
-0.01(-0.39%)
May 28, 2024
2.600
2.720
2.540
2.560
350,567
-0.08(-3.03%)
May 24, 2024
2.550
2.670
2.505
2.640
97,741
+0.08(+3.13%)
May 23, 2024
2.610
2.680
2.560
2.560
108,223
-0.06(-2.29%)
May 22, 2024
2.530
2.620
2.490
2.620
75,369
+0.08(+3.15%)
May 21, 2024
2.500
2.580
2.464
2.540
55,998
+0.02(+0.79%)
May 20, 2024
2.480
2.560
2.450
2.520
86,064
+0.00(+0.00%)
May 17, 2024
2.700
2.700
2.460
2.520
180,102
-0.19(-7.01%)
May 16, 2024
2.340
2.750
2.240
2.710
452,567
+0.50(+22.62%)
May 15, 2024
2.210
2.315
2.180
2.210
135,652
+0.01(+0.45%)
May 14, 2024
2.300
2.330
2.200
2.200
92,485
-0.11(-4.76%)
May 13, 2024
2.110
2.320
2.110
2.310
137,382
+0.19(+8.96%)
May 10, 2024
2.150
2.205
2.105
2.120
80,804
-0.10(-4.50%)
May 09, 2024
2.170
2.285
2.120
2.220
284,802
+0.08(+3.74%)
May 08, 2024
2.170
2.220
2.110
2.140
78,598
-0.04(-1.83%)
May 07, 2024
1.970
2.230
1.960
2.180
202,676
+0.21(+10.66%)
May 06, 2024
1.970
2.025
1.935
1.970
124,046
+0.01(+0.51%)
May 03, 2024
2.000
2.050
1.940
1.960
148,071
+0.00(+0.00%)
May 02, 2024
2.060
2.057
1.950
1.960
257,533
-0.08(-3.92%)
May 01, 2024
2.000
2.050
1.990
2.040
124,515
+0.07(+3.55%)
Apr 30, 2024
2.000
2.020
1.945
1.970
94,161
+0.00(+0.00%)
Apr 29, 2024
2.000
2.030
1.910
1.970
203,212
+0.05(+2.60%)
Apr 26, 2024
1.920
2.010
1.910
1.920
164,716
+0.00(+0.00%)
Apr 25, 2024
2.000
2.000
1.895
1.920
156,021
-0.09(-4.48%)
Apr 24, 2024
2.070
2.100
2.000
2.010
79,151
-0.03(-1.47%)
Apr 23, 2024
2.060
2.130
2.030
2.040
85,381
-0.05(-2.39%)
Apr 22, 2024
2.170
2.170
2.075
2.090
128,081
-0.04(-1.88%)
Apr 19, 2024
2.060
2.160
2.060
2.130
203,913
+0.07(+3.40%)
Apr 18, 2024
2.110
2.200
2.021
2.060
198,077
-0.05(-2.37%)
Apr 17, 2024
2.160
2.260
2.110
2.110
111,525
+0.00(+0.00%)
Apr 16, 2024
2.060
2.210
2.060
2.110
165,036
+0.05(+2.43%)
Apr 15, 2024
2.440
2.485
2.022
2.060
373,924
-0.38(-15.57%)
Apr 12, 2024
2.600
2.660
2.410
2.440
160,015
-0.21(-7.92%)
Apr 11, 2024
2.570
2.725
2.555
2.650
258,198
+0.17(+6.85%)
Apr 10, 2024
2.450
2.510
2.418
2.480
139,936
-0.04(-1.59%)
Apr 09, 2024
2.430
2.560
2.414
2.520
179,862
+0.10(+4.13%)
Apr 08, 2024
2.490
2.490
2.390
2.420
144,343
-0.05(-2.02%)
Apr 05, 2024
2.490
2.570
2.440
2.470
176,255
-0.03(-1.20%)
Apr 04, 2024
2.530
2.661
2.484
2.500
225,686
+0.00(+0.00%)
Apr 03, 2024
2.450
2.550
2.385
2.500
208,456
+0.02(+0.81%)
Apr 02, 2024
2.510
2.580
2.420
2.480
222,286
-0.03(-1.20%)
Apr 01, 2024
2.710
2.710
2.500
2.510
422,742
-0.23(-8.39%)
Mar 28, 2024
2.590
2.825
2.550
2.740
578,370
+0.18(+7.03%)
Mar 27, 2024
2.580
2.715
2.560
2.560
216,878
-0.03(-1.16%)
Mar 26, 2024
2.560
2.629
2.509
2.590
284,471
+0.05(+1.97%)
Mar 25, 2024
2.520
2.710
2.480
2.540
373,336
-0.01(-0.39%)
Mar 22, 2024
2.490
2.585
2.460
2.550
115,547
+0.03(+1.19%)
Mar 21, 2024
2.460
2.605
2.431
2.520
380,008
+0.06(+2.65%)
Mar 20, 2024
2.200
2.505
2.170
2.455
807,264
+0.21(+9.60%)
Mar 19, 2024
2.480
2.620
2.160
2.240
1,505,728
-0.25(-10.04%)
Mar 18, 2024
2.690
2.690
2.470
2.490
276,789
-0.13(-4.96%)
Mar 15, 2024
2.550
2.750
2.530
2.620
534,367
+0.05(+1.95%)
Mar 14, 2024
2.630
2.670
2.500
2.570
440,278
-0.05(-1.91%)
Mar 13, 2024
2.520
2.710
2.520
2.620
530,036
+0.10(+3.97%)
Mar 12, 2024
2.880
2.890
2.420
2.520
933,529
-0.39(-13.40%)
Mar 11, 2024
3.580
3.640
2.800
2.910
1,149,675
-0.67(-18.72%)
Mar 08, 2024
4.150
4.210
3.500
3.580
1,856,233
-0.57(-13.73%)
Mar 07, 2024
3.900
4.170
3.860
4.150
473,363
+0.25(+6.41%)
Mar 06, 2024
3.970
4.060
3.865
3.900
297,996
-0.06(-1.52%)
Mar 05, 2024
4.030
4.110
3.870
3.960
298,124
-0.13(-3.18%)
Mar 04, 2024
3.950
4.180
3.900
4.090
502,311
+0.15(+3.81%)
Mar 01, 2024
3.880
4.020
3.870
3.940
196,568
+0.09(+2.34%)
Feb 29, 2024
4.010
4.090
3.804
3.850
246,727
-0.12(-3.02%)
Feb 28, 2024
4.010
4.050
3.890
3.970
260,313
-0.04(-1.00%)
Feb 27, 2024
3.900
4.090
3.830
4.010
496,822
+0.10(+2.56%)
Feb 26, 2024
3.950
3.980
3.850
3.910
237,434
-0.02(-0.51%)
Feb 23, 2024
4.000
4.040
3.880
3.930
297,644
+0.00(+0.00%)
Feb 22, 2024
3.780
3.960
3.620
3.930
324,903
+0.23(+6.22%)
Feb 21, 2024
3.940
4.298
3.670
3.700
705,902
-0.23(-5.85%)
Feb 20, 2024
3.680
3.930
3.680
3.930
476,634
+0.35(+9.78%)
Feb 16, 2024
3.660
3.845
3.540
3.580
497,176
-0.08(-2.19%)
Feb 15, 2024
3.370
3.680
3.300
3.660
565,308
+0.40(+12.27%)
Feb 14, 2024
3.220
3.290
3.175
3.260
109,565
+0.11(+3.49%)
Feb 13, 2024
3.200
3.215
3.050
3.150
190,210
-0.09(-2.78%)
Feb 12, 2024
3.360
3.510
3.240
3.240
309,795
-0.08(-2.41%)
Feb 09, 2024
3.230
3.350
3.155
3.320
175,891
+0.15(+4.73%)
Feb 08, 2024
3.120
3.230
3.090
3.170
174,285
+0.07(+2.26%)
Feb 07, 2024
3.200
3.200
3.040
3.100
168,190
-0.08(-2.52%)
Feb 06, 2024
3.070
3.260
3.070
3.180
133,358
+0.09(+2.91%)
Feb 05, 2024
3.130
3.165
3.038
3.090
101,321
-0.04(-1.28%)
Feb 02, 2024
3.230
3.230
3.015
3.130
153,427
-0.12(-3.69%)
Feb 01, 2024
3.180
3.405
3.160
3.250
397,913
+0.08(+2.52%)
Jan 31, 2024
3.090
3.270
3.070
3.170
255,958
+0.08(+2.59%)
Jan 30, 2024
3.270
3.270
3.060
3.090
170,570
-0.19(-5.79%)
Jan 29, 2024
3.080
3.290
3.040
3.280
186,389
+0.19(+6.15%)
Jan 26, 2024
3.080
3.120
2.980
3.090
124,841
+0.01(+0.32%)
Jan 25, 2024
3.040
3.110
3.000
3.080
136,738
+0.06(+1.99%)
Jan 24, 2024
3.230
3.230
2.990
3.020
204,227
-0.19(-5.92%)
Jan 23, 2024
3.060
3.320
3.060
3.210
607,390
+0.14(+4.56%)
Jan 22, 2024
2.920
3.090
2.870
3.070
334,994
+0.19(+6.60%)
Jan 19, 2024
2.790
2.905
2.720
2.880
218,394
+0.10(+3.60%)
Jan 18, 2024
2.950
2.960
2.760
2.780
215,319
-0.15(-5.12%)
Jan 17, 2024
3.090
3.149
2.870
2.930
331,526
-0.23(-7.28%)
Jan 16, 2024
3.130
3.320
3.081
3.160
579,520
+0.16(+5.33%)
Jan 12, 2024
3.080
3.110
2.955
3.000
346,238
+0.01(+0.33%)
Jan 11, 2024
3.010
3.240
2.885
2.990
797,631
+0.11(+3.82%)
Jan 10, 2024
2.850
3.005
2.730
2.880
313,606
+0.01(+0.52%)
Jan 09, 2024
3.140
3.150
2.850
2.865
469,966
-0.30(-9.62%)
Jan 08, 2024
2.860
3.240
2.708
3.170
600,777
+0.30(+10.45%)
Jan 05, 2024
3.070
3.070
2.830
2.870
669,066
-0.26(-8.31%)
Jan 04, 2024
3.070
3.300
3.040
3.130
574,650
+0.10(+3.30%)
Jan 03, 2024
2.840
3.190
2.770
3.030
795,663
+0.14(+4.84%)
Jan 02, 2024
2.560
2.975
2.550
2.890
1,393,799
+0.46(+18.93%)
Dec 29, 2023
2.420
2.440
2.290
2.430
443,812
-0.03(-1.22%)
Dec 28, 2023
2.310
2.515
2.240
2.460
842,437
+0.15(+6.49%)
Dec 27, 2023
2.240
2.320
2.130
2.310
160,450
+0.07(+3.12%)
Dec 26, 2023
2.200
2.290
2.160
2.240
108,837
+0.08(+3.70%)
Dec 22, 2023
2.040
2.210
2.020
2.160
125,552
+0.11(+5.37%)
Dec 21, 2023
2.110
2.170
2.020
2.050
423,695
-0.05(-2.38%)
Dec 20, 2023
2.250
2.250
2.090
2.100
126,429
-0.12(-5.41%)
Dec 19, 2023
2.190
2.335
2.160
2.220
182,383
+0.08(+3.74%)
Dec 18, 2023
2.300
2.300
2.110
2.140
198,969
-0.17(-7.36%)
Dec 15, 2023
2.430
2.430
2.220
2.310
314,565
-0.11(-4.55%)
Dec 14, 2023
2.200
2.497
2.180
2.420
563,199
+0.17(+7.56%)
Dec 13, 2023
2.100
2.280
2.045
2.250
300,785
+0.13(+6.13%)
Dec 12, 2023
1.990
2.200
1.900
2.120
441,217
+0.07(+3.41%)
Dec 11, 2023
1.940
2.090
1.850
2.050
390,766
+0.08(+4.06%)
Dec 08, 2023
1.850
1.990
1.830
1.970
298,247
+0.10(+5.35%)
Dec 07, 2023
1.770
1.880
1.770
1.870
228,794
+0.09(+5.06%)
Dec 06, 2023
1.750
1.840
1.670
1.780
359,810
+0.03(+1.42%)
Dec 05, 2023
1.650
1.770
1.620
1.755
324,880
+0.07(+4.46%)
Dec 04, 2023
1.480
1.755
1.480
1.680
685,616
+0.17(+11.26%)
Dec 01, 2023
1.460
1.510
1.400
1.510
156,196
+0.07(+4.86%)
Nov 30, 2023
1.430
1.540
1.410
1.440
127,098
+0.03(+2.49%)
Nov 29, 2023
1.450
1.490
1.400
1.405
184,934
-0.03(-2.43%)
Nov 28, 2023
1.500
1.501
1.420
1.440
92,865
-0.09(-5.88%)
Nov 27, 2023
1.490
1.570
1.490
1.530
304,597
+0.01(+0.66%)
Nov 24, 2023
1.500
1.540
1.500
1.520
30,861
+0.02(+1.33%)
Nov 22, 2023
1.470
1.500
1.430
1.500
103,430
+0.02(+1.35%)
Nov 21, 2023
1.550
1.579
1.450
1.480
243,551
-0.10(-6.33%)
Nov 20, 2023
1.670
1.750
1.570
1.580
346,418
-0.11(-6.51%)
Nov 17, 2023
1.600
1.690
1.499
1.690
1,432,678
+0.11(+6.96%)
Nov 16, 2023
1.600
1.600
1.540
1.580
52,116
-0.01(-0.63%)
Nov 15, 2023
1.550
1.655
1.530
1.590
180,901
+0.07(+4.61%)
Nov 14, 2023
1.600
1.650
1.460
1.520
177,405
-0.04(-2.56%)
Nov 13, 2023
1.530
1.620
1.460
1.560
126,276
+0.08(+5.41%)
Nov 10, 2023
1.500
1.500
1.400
1.480
175,955
+0.09(+6.47%)
Nov 09, 2023
1.500
1.510
1.330
1.390
312,775
-0.11(-7.33%)
Nov 08, 2023
1.560
1.560
1.470
1.500
112,032
-0.01(-0.66%)
Nov 07, 2023
1.560
1.580
1.480
1.510
213,494
-0.04(-2.58%)
Nov 06, 2023
1.650
1.670
1.510
1.550
172,449
-0.07(-4.32%)
Nov 03, 2023
1.670
1.700
1.570
1.620
184,142
-0.04(-2.41%)
Nov 02, 2023
1.770
1.771
1.610
1.660
265,896
-0.09(-5.14%)
Nov 01, 2023
1.530
1.750
1.530
1.750
234,077
+0.19(+12.18%)
Oct 31, 2023
1.420
1.580
1.420
1.560
123,626
+0.11(+7.59%)
Oct 30, 2023
1.570
1.570
1.380
1.450
473,604
-0.10(-6.45%)
Oct 27, 2023
1.600
1.650
1.530
1.550
147,456
-0.03(-1.90%)
Oct 26, 2023
1.600
1.612
1.560
1.580
140,954
+0.01(+0.64%)
Oct 25, 2023
1.570
1.620
1.540
1.570
100,350
+0.03(+1.95%)
Oct 24, 2023
1.610
1.670
1.525
1.540
164,132
-0.04(-2.53%)
Oct 23, 2023
1.600
1.646
1.570
1.580
86,811
-0.03(-1.86%)
Oct 20, 2023
1.590
1.620
1.520
1.610
100,139
+0.03(+1.90%)
Oct 19, 2023
1.660
1.680
1.580
1.580
122,801
-0.06(-3.66%)
Oct 18, 2023
1.710
1.710
1.630
1.640
87,091
-0.07(-4.09%)
Oct 17, 2023
1.830
1.835
1.710
1.710
208,371
-0.12(-6.56%)
Oct 16, 2023
1.860
1.885
1.770
1.830
80,700
+0.04(+2.23%)
Oct 13, 2023
1.750
1.800
1.690
1.790
176,214
+0.06(+3.47%)
Oct 12, 2023
1.850
1.850
1.710
1.730
120,600
-0.09(-4.95%)
Oct 11, 2023
1.900
1.930
1.785
1.820
132,884
-0.07(-3.70%)
Oct 10, 2023
1.920
2.020
1.850
1.890
92,653
-0.03(-1.56%)
Oct 09, 2023
1.870
1.940
1.799
1.920
96,440
+0.03(+1.59%)
Oct 06, 2023
1.790
1.900
1.710
1.890
136,984
+0.09(+5.00%)
Oct 05, 2023
1.820
1.855
1.780
1.800
162,855
-0.02(-1.10%)
Oct 04, 2023
1.860
1.880
1.790
1.820
91,890
-0.04(-2.15%)
Oct 03, 2023
1.870
1.920
1.860
1.860
72,954
-0.03(-1.59%)
Oct 02, 2023
2.000
2.000
1.860
1.890
108,609
-0.13(-6.44%)
Sep 29, 2023
2.070
2.070
1.955
2.020
119,336
+0.02(+1.00%)
Sep 28, 2023
1.890
2.010
1.860
2.000
146,288
+0.10(+5.26%)
Sep 27, 2023
2.000
2.000
1.895
1.900
68,923
-0.06(-3.06%)
Sep 26, 2023
1.960
2.050
1.958
1.960
61,546
-0.02(-1.01%)
Sep 25, 2023
1.970
1.990
1.965
1.980
74,230
+0.00(+0.00%)
Sep 22, 2023
2.000
2.050
1.960
1.980
43,588
-0.02(-1.00%)
Sep 21, 2023
2.050
2.050
1.980
2.000
83,245
-0.05(-2.44%)
Sep 20, 2023
2.090
2.128
2.040
2.050
96,143
+0.01(+0.49%)
Sep 19, 2023
1.950
2.050
1.940
2.040
115,909
+0.09(+4.62%)
Sep 18, 2023
2.030
2.030
1.940
1.950
136,262
-0.07(-3.47%)
Sep 15, 2023
2.050
2.132
2.020
2.020
119,663
+0.01(+0.50%)
Sep 14, 2023
2.050
2.085
1.990
2.010
105,204
-0.01(-0.50%)
Sep 13, 2023
2.060
2.120
2.020
2.020
64,991
-0.04(-1.94%)
Sep 12, 2023
2.110
2.130
2.060
2.060
55,399
-0.07(-3.29%)
Sep 11, 2023
2.020
2.170
1.980
2.130
136,733
+0.11(+5.45%)
Sep 08, 2023
2.060
2.090
2.010
2.020
119,611
-0.03(-1.46%)
Sep 07, 2023
2.220
2.220
2.020
2.050
214,929
-0.17(-7.66%)
Sep 06, 2023
2.350
2.370
2.210
2.220
144,112
-0.11(-4.72%)
Sep 05, 2023
2.280
2.420
2.280
2.330
205,660
+0.06(+2.64%)
Sep 01, 2023
2.250
2.310
2.240
2.270
118,846
+0.04(+1.79%)
Aug 31, 2023
2.310
2.320
2.220
2.230
158,936
-0.05(-2.19%)
Aug 30, 2023
2.300
2.350
2.280
2.280
98,339
-0.04(-1.72%)
Aug 29, 2023
2.350
2.405
2.290
2.320
78,616
+0.00(+0.00%)
Aug 28, 2023
2.320
2.350
2.210
2.320
179,323
-0.01(-0.43%)
Aug 25, 2023
2.530
2.530
2.320
2.330
267,278
-0.19(-7.54%)
Aug 24, 2023
2.540
2.540
2.485
2.520
57,556
-0.02(-0.79%)
Aug 23, 2023
2.470
2.560
2.470
2.540
104,455
+0.05(+2.01%)
Aug 22, 2023
2.650
2.650
2.490
2.490
96,355
-0.11(-4.23%)
Aug 21, 2023
2.550
2.640
2.520
2.600
109,931
+0.05(+1.96%)
Aug 18, 2023
2.620
2.650
2.550
2.550
111,725
-0.07(-2.67%)
Aug 17, 2023
2.670
2.689
2.611
2.620
197,813
-0.03(-1.13%)
Aug 16, 2023
2.690
2.700
2.617
2.650
188,028
-0.02(-0.75%)
Aug 15, 2023
2.800
2.845
2.650
2.670
573,679
-0.13(-4.64%)
Aug 14, 2023
2.800
2.895
2.780
2.800
199,872
-0.01(-0.36%)
Aug 11, 2023
3.020
3.020
2.800
2.810
192,730
-0.22(-7.26%)
Aug 10, 2023
2.890
3.115
2.890
3.030
279,249
+0.15(+5.21%)
Aug 09, 2023
3.000
3.000
2.880
2.880
91,195
-0.11(-3.68%)
Aug 08, 2023
2.930
3.070
2.870
2.990
209,121
+0.06(+2.05%)
Aug 07, 2023
3.070
3.070
2.870
2.930
139,748
-0.12(-3.93%)
Aug 04, 2023
3.090
3.115
3.020
3.050
148,682
-0.01(-0.33%)
Aug 03, 2023
3.060
3.079
2.980
3.060
235,423
+0.03(+0.99%)
Aug 02, 2023
3.000
3.030
2.855
3.030
257,250
+0.13(+4.48%)
Aug 01, 2023
3.060
3.102
2.900
2.900
358,527
-0.02(-0.68%)
Jul 31, 2023
2.880
2.930
2.870
2.920
92,461
+0.06(+2.10%)
Jul 28, 2023
2.770
2.870
2.770
2.860
37,824
+0.11(+4.00%)
Jul 27, 2023
2.780
2.790
2.680
2.750
156,606
+0.01(+0.36%)
Jul 26, 2023
2.760
2.800
2.685
2.740
103,726
-0.01(-0.36%)
Jul 25, 2023
3.020
3.040
2.740
2.750
247,309
-0.29(-9.54%)
Jul 24, 2023
3.160
3.180
3.030
3.040
224,221
-0.12(-3.80%)
Jul 21, 2023
3.180
3.275
3.070
3.160
151,007
+0.00(+0.00%)
Jul 20, 2023
3.200
3.275
3.150
3.160
139,680
+0.00(+0.00%)
Jul 19, 2023
3.050
3.170
3.045
3.160
138,391
+0.11(+3.61%)
Jul 18, 2023
3.060
3.129
3.010
3.050
61,436
+0.02(+0.66%)
Jul 17, 2023
3.140
3.140
3.010
3.030
129,927
-0.04(-1.30%)
Jul 14, 2023
2.940
3.145
2.940
3.070
283,865
+0.13(+4.42%)
Jul 13, 2023
3.070
3.130
2.940
2.940
117,637
-0.12(-3.92%)
Jul 12, 2023
2.930
3.095
2.930
3.060
146,104
+0.10(+3.38%)
Jul 11, 2023
2.860
2.990
2.840
2.960
103,844
+0.12(+4.23%)
Jul 10, 2023
2.740
2.915
2.740
2.840
89,121
+0.08(+2.90%)
Jul 07, 2023
2.780
2.800
2.740
2.760
77,361
+0.00(+0.00%)
Jul 06, 2023
2.820
2.820
2.705
2.760
123,382
-0.07(-2.47%)
Jul 05, 2023
2.900
2.900
2.785
2.830
167,883
-0.05(-1.74%)
Jul 03, 2023
2.900
2.940
2.880
2.880
53,981
-0.07(-2.37%)
Jun 30, 2023
2.940
2.985
2.900
2.950
120,124
+0.04(+1.37%)
Jun 29, 2023
3.000
3.000
2.890
2.910
133,822
-0.04(-1.36%)
Jun 28, 2023
3.050
3.060
2.950
2.950
222,750
-0.10(-3.28%)
Jun 27, 2023
3.010
3.120
2.970
3.050
212,271
+0.04(+1.33%)
Jun 26, 2023
2.940
3.080
2.910
3.010
232,242
+0.07(+2.38%)
Jun 23, 2023
2.950
3.000
2.890
2.940
4,477,664
-0.06(-2.00%)
Jun 22, 2023
2.880
3.035
2.870
3.000
236,937
+0.13(+4.53%)
Jun 21, 2023
2.840
2.930
2.760
2.870
261,545
+0.02(+0.70%)
Jun 20, 2023
2.900
2.930
2.810
2.850
252,981
-0.10(-3.39%)
Jun 16, 2023
3.070
3.070
2.890
2.950
295,348
-0.09(-2.96%)
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.