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
Silverback Therapeutics Inc
(NQ:
SBTX
)
5.870
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 8, 2022
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 (%)
Nov 08, 2022
5.870
0
+0.06(+1.03%)
Nov 07, 2022
6.050
6.135
5.800
5.810
158,815
-0.20(-3.33%)
Nov 04, 2022
6.100
6.100
5.860
6.010
130,885
-0.05(-0.83%)
Nov 03, 2022
6.200
6.410
6.050
6.060
94,203
-0.17(-2.73%)
Nov 02, 2022
6.160
6.460
5.890
6.230
140,774
+0.08(+1.30%)
Nov 01, 2022
6.270
6.320
6.130
6.150
47,771
-0.07(-1.13%)
Oct 31, 2022
6.140
6.500
6.080
6.220
372,532
+0.08(+1.30%)
Oct 28, 2022
5.820
6.150
5.630
6.140
206,823
+0.36(+6.23%)
Oct 27, 2022
6.180
6.180
5.545
5.780
230,518
-0.36(-5.86%)
Oct 26, 2022
6.120
6.400
6.080
6.140
290,154
+0.01(+0.16%)
Oct 25, 2022
5.840
6.400
5.840
6.130
306,580
+0.30(+5.15%)
Oct 24, 2022
5.750
5.970
5.510
5.830
198,243
+0.10(+1.75%)
Oct 21, 2022
6.020
6.030
5.450
5.730
187,348
-0.17(-2.88%)
Oct 20, 2022
5.790
6.120
5.750
5.900
595,059
+0.64(+12.17%)
Oct 19, 2022
5.590
5.620
5.200
5.260
51,285
-0.36(-6.41%)
Oct 18, 2022
5.350
5.730
5.350
5.620
456,062
+0.12(+2.18%)
Oct 17, 2022
5.260
5.580
5.260
5.500
159,770
+0.26(+4.96%)
Oct 14, 2022
5.110
5.240
5.040
5.240
55,583
+0.07(+1.35%)
Oct 13, 2022
4.970
5.170
4.910
5.170
58,500
+0.14(+2.78%)
Oct 12, 2022
5.240
5.245
4.960
5.030
48,941
-0.20(-3.82%)
Oct 11, 2022
5.040
5.350
4.915
5.230
118,276
+0.19(+3.77%)
Oct 10, 2022
5.200
5.230
5.040
5.040
103,546
-0.21(-4.00%)
Oct 07, 2022
5.160
5.310
4.780
5.250
82,760
-0.02(-0.38%)
Oct 06, 2022
5.020
5.330
5.020
5.270
87,856
+0.17(+3.33%)
Oct 05, 2022
5.430
5.430
4.940
5.100
164,813
-0.38(-6.93%)
Oct 04, 2022
5.440
5.520
5.280
5.480
161,630
+0.05(+0.92%)
Oct 03, 2022
5.370
5.580
5.250
5.430
125,349
+0.15(+2.84%)
Sep 30, 2022
5.280
5.500
5.130
5.280
274,722
-0.01(-0.19%)
Sep 29, 2022
5.230
5.430
5.140
5.290
521,165
-0.06(-1.12%)
Sep 28, 2022
4.960
5.390
4.910
5.350
137,530
+0.37(+7.43%)
Sep 27, 2022
4.960
5.180
4.750
4.980
269,225
+0.05(+1.01%)
Sep 26, 2022
4.560
4.960
4.560
4.930
141,850
+0.27(+5.79%)
Sep 23, 2022
4.600
4.720
4.450
4.660
371,711
-0.06(-1.27%)
Sep 22, 2022
4.730
4.760
4.460
4.720
351,378
-0.03(-0.63%)
Sep 21, 2022
4.780
4.900
4.710
4.750
156,912
-0.05(-1.04%)
Sep 20, 2022
4.870
4.960
4.750
4.800
63,507
-0.11(-2.24%)
Sep 19, 2022
4.780
4.970
4.665
4.910
129,641
+0.02(+0.41%)
Sep 16, 2022
5.030
5.030
4.840
4.890
303,391
-0.19(-3.74%)
Sep 15, 2022
5.080
5.150
5.020
5.080
82,582
-0.03(-0.59%)
Sep 14, 2022
5.230
5.320
5.010
5.110
157,644
-0.09(-1.73%)
Sep 13, 2022
5.170
5.300
5.020
5.200
85,522
-0.06(-1.14%)
Sep 12, 2022
5.220
5.340
5.135
5.260
74,331
+0.07(+1.35%)
Sep 09, 2022
5.190
5.430
4.980
5.190
92,382
-0.18(-3.35%)
Sep 08, 2022
5.210
5.450
5.130
5.370
93,420
+0.15(+2.87%)
Sep 07, 2022
5.100
5.300
5.003
5.220
164,470
+0.12(+2.35%)
Sep 06, 2022
5.090
5.200
4.980
5.100
85,986
-0.07(-1.35%)
Sep 02, 2022
5.200
5.210
4.770
5.170
120,643
+0.01(+0.19%)
Sep 01, 2022
5.430
5.430
4.980
5.160
179,342
-0.28(-5.15%)
Aug 31, 2022
5.250
5.480
5.250
5.440
118,288
+0.18(+3.42%)
Aug 30, 2022
5.110
5.370
5.110
5.260
138,108
+0.10(+1.94%)
Aug 29, 2022
5.220
5.310
5.100
5.160
69,567
-0.08(-1.53%)
Aug 26, 2022
5.520
5.520
5.180
5.240
82,050
-0.28(-5.07%)
Aug 25, 2022
5.520
5.570
5.400
5.520
115,759
+0.00(+0.00%)
Aug 24, 2022
5.480
5.655
5.390
5.520
132,099
+0.02(+0.36%)
Aug 23, 2022
5.410
5.570
5.280
5.500
163,711
+0.20(+3.77%)
Aug 22, 2022
5.260
5.345
5.140
5.300
148,586
-0.01(-0.19%)
Aug 19, 2022
5.340
5.390
5.170
5.310
140,023
-0.15(-2.75%)
Aug 18, 2022
5.530
5.570
5.325
5.460
156,839
-0.05(-0.91%)
Aug 17, 2022
5.330
5.540
5.150
5.510
320,722
+0.12(+2.23%)
Aug 16, 2022
5.190
5.470
5.070
5.390
238,736
+0.19(+3.65%)
Aug 15, 2022
5.080
5.250
5.030
5.200
120,084
+0.12(+2.36%)
Aug 12, 2022
5.320
5.325
5.000
5.080
236,912
-0.10(-1.93%)
Aug 11, 2022
5.000
5.270
4.970
5.180
209,907
+0.15(+2.98%)
Aug 10, 2022
4.750
5.040
4.730
5.030
178,274
+0.22(+4.57%)
Aug 09, 2022
4.980
4.990
4.720
4.810
443,430
-0.17(-3.41%)
Aug 08, 2022
5.080
5.290
4.950
4.980
204,301
-0.22(-4.23%)
Aug 05, 2022
4.960
5.340
4.890
5.200
332,872
+0.17(+3.38%)
Aug 04, 2022
5.100
5.170
4.920
5.030
371,748
-0.04(-0.79%)
Aug 03, 2022
5.110
5.200
5.025
5.070
370,834
+0.01(+0.20%)
Aug 02, 2022
5.090
5.190
4.950
5.060
226,746
-0.14(-2.69%)
Aug 01, 2022
5.070
5.260
5.023
5.200
422,153
+0.04(+0.78%)
Jul 29, 2022
4.840
5.370
4.750
5.160
1,770,686
+0.36(+7.50%)
Jul 28, 2022
4.300
4.800
4.300
4.800
787,580
+0.44(+10.09%)
Jul 27, 2022
4.160
4.370
4.070
4.360
632,197
+0.22(+5.31%)
Jul 26, 2022
4.030
4.160
3.960
4.140
323,795
+0.07(+1.72%)
Jul 25, 2022
3.820
4.070
3.820
4.070
418,792
+0.16(+4.09%)
Jul 22, 2022
3.990
4.020
3.680
3.910
2,728,182
-0.49(-11.14%)
Jul 21, 2022
4.380
4.440
4.330
4.400
333,312
-0.04(-0.90%)
Jul 20, 2022
4.270
4.470
4.250
4.440
203,183
+0.14(+3.26%)
Jul 19, 2022
4.350
4.470
4.275
4.300
175,644
-0.04(-0.92%)
Jul 18, 2022
4.440
4.490
4.300
4.340
108,006
-0.07(-1.59%)
Jul 15, 2022
4.460
4.470
4.330
4.410
141,985
+0.02(+0.46%)
Jul 14, 2022
4.770
4.770
4.304
4.390
270,695
-0.43(-8.92%)
Jul 13, 2022
4.580
4.850
4.530
4.820
307,683
+0.11(+2.34%)
Jul 12, 2022
4.520
4.710
4.510
4.710
194,689
+0.14(+3.06%)
Jul 11, 2022
4.490
4.575
4.410
4.570
166,804
+0.00(+0.00%)
Jul 08, 2022
4.450
4.600
4.390
4.570
232,959
+0.07(+1.56%)
Jul 07, 2022
4.330
4.525
4.310
4.500
300,713
+0.17(+3.93%)
Jul 06, 2022
4.180
4.430
4.180
4.330
259,828
+0.17(+4.09%)
Jul 05, 2022
4.110
4.210
4.040
4.160
202,722
+0.04(+0.97%)
Jul 01, 2022
4.200
4.310
4.040
4.120
262,095
-0.12(-2.83%)
Jun 30, 2022
4.330
4.430
4.240
4.240
252,380
-0.17(-3.85%)
Jun 29, 2022
4.280
4.529
4.180
4.410
688,109
+0.12(+2.80%)
Jun 28, 2022
4.440
4.480
4.115
4.290
649,189
-0.15(-3.38%)
Jun 27, 2022
4.320
4.450
4.130
4.440
268,448
+0.09(+2.07%)
Jun 24, 2022
4.290
4.450
4.260
4.350
2,710,801
+0.07(+1.64%)
Jun 23, 2022
4.280
4.350
4.150
4.280
444,967
-0.04(-0.93%)
Jun 22, 2022
4.120
4.390
4.070
4.320
962,770
+0.15(+3.60%)
Jun 21, 2022
4.090
4.180
4.050
4.170
421,861
+0.14(+3.47%)
Jun 17, 2022
3.980
4.130
3.930
4.030
437,945
+0.05(+1.26%)
Jun 16, 2022
3.960
3.990
3.750
3.980
598,414
-0.03(-0.75%)
Jun 15, 2022
4.000
4.030
3.910
4.010
323,754
+0.00(+0.00%)
Jun 14, 2022
4.030
4.050
3.885
4.010
378,020
-0.02(-0.50%)
Jun 13, 2022
4.070
4.110
3.830
4.030
702,448
-0.15(-3.59%)
Jun 10, 2022
4.160
4.200
4.040
4.180
439,876
-0.08(-1.88%)
Jun 09, 2022
4.070
4.280
3.950
4.260
621,748
+0.21(+5.19%)
Jun 08, 2022
3.910
4.100
3.890
4.050
374,576
+0.08(+2.02%)
Jun 07, 2022
3.700
3.990
3.680
3.970
551,997
+0.26(+7.01%)
Jun 06, 2022
3.620
3.750
3.560
3.710
318,871
+0.10(+2.77%)
Jun 03, 2022
3.580
3.710
3.560
3.610
224,854
+0.00(+0.00%)
Jun 02, 2022
3.460
3.620
3.375
3.610
245,387
+0.15(+4.34%)
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.