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
Bionomics Limited - American Depository Shares
(NQ:
BNOX
)
0.9750
UNCHANGED
Streaming Delayed Price
Updated: 3:36 PM EDT, May 28, 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 28, 2024
1.060
1.060
0.9200
0.9750
78,138
-0.04(-3.47%)
May 24, 2024
0.9500
1.170
0.9500
1.010
138,038
+0.04(+4.11%)
May 23, 2024
1.220
1.220
0.9205
0.9701
267,880
-0.23(-19.16%)
May 22, 2024
1.270
1.270
1.070
1.200
445,481
+0.02(+1.69%)
May 21, 2024
0.9300
1.200
0.9026
1.180
796,030
+0.26(+28.72%)
May 20, 2024
0.9300
0.9350
0.9025
0.9167
11,741
+0.01(+1.58%)
May 17, 2024
0.9000
0.9301
0.9000
0.9024
32,746
-0.02(-2.22%)
May 16, 2024
0.9075
0.9320
0.9075
0.9229
7,688
+0.00(+0.30%)
May 15, 2024
0.9250
0.9490
0.8978
0.9201
38,878
-0.01(-1.08%)
May 14, 2024
0.9150
0.9688
0.9036
0.9301
80,649
+0.01(+0.89%)
May 13, 2024
0.9300
0.9682
0.9100
0.9219
30,029
-0.03(-3.07%)
May 10, 2024
0.9455
0.9780
0.9352
0.9511
13,910
-0.01(-1.28%)
May 09, 2024
1.000
1.000
0.9305
0.9634
17,952
+0.00(+0.22%)
May 08, 2024
0.9610
0.9613
0.9364
0.9613
16,736
+0.00(+0.14%)
May 07, 2024
0.9950
1.000
0.9600
0.9600
27,517
-0.03(-2.81%)
May 06, 2024
0.9700
1.015
0.9558
0.9878
33,360
+0.03(+2.90%)
May 03, 2024
0.9500
0.9700
0.9300
0.9600
23,511
+0.03(+3.28%)
May 02, 2024
0.9300
0.9400
0.9171
0.9295
12,425
+0.02(+2.05%)
May 01, 2024
0.9495
0.9800
0.8400
0.9108
61,154
-0.04(-4.13%)
Apr 30, 2024
0.9900
1.020
0.9370
0.9500
64,040
-0.06(-5.94%)
Apr 29, 2024
1.040
1.040
0.9800
1.010
25,919
+0.01(+1.00%)
Apr 26, 2024
0.9900
1.000
0.9336
1.000
45,062
+0.03(+3.49%)
Apr 25, 2024
0.9400
1.000
0.9175
0.9663
73,547
+0.02(+2.05%)
Apr 24, 2024
0.9201
0.9537
0.9100
0.9469
25,160
+0.02(+2.57%)
Apr 23, 2024
0.9500
0.9695
0.9201
0.9232
43,277
-0.04(-3.82%)
Apr 22, 2024
0.9687
0.9698
0.9500
0.9599
24,636
-0.02(-1.99%)
Apr 19, 2024
0.9900
0.9900
0.9600
0.9794
14,415
-0.00(-0.06%)
Apr 18, 2024
0.9700
0.9990
0.9591
0.9800
17,830
+0.02(+2.18%)
Apr 17, 2024
0.9400
0.9988
0.9324
0.9591
29,023
-0.00(-0.36%)
Apr 16, 2024
0.9600
1.000
0.9302
0.9626
29,989
-0.02(-1.68%)
Apr 15, 2024
0.9900
1.020
0.9300
0.9790
72,811
-0.02(-1.61%)
Apr 12, 2024
1.040
1.050
0.9900
0.9950
60,246
-0.01(-0.50%)
Apr 11, 2024
1.000
1.030
1.000
1.000
23,190
+0.00(+0.00%)
Apr 10, 2024
1.020
1.030
1.000
1.000
16,848
-0.02(-1.96%)
Apr 09, 2024
1.050
1.050
1.010
1.020
40,507
-0.01(-0.51%)
Apr 08, 2024
1.040
1.040
1.000
1.025
26,180
+0.02(+1.50%)
Apr 05, 2024
1.020
1.050
0.9906
1.010
52,418
+0.02(+1.53%)
Apr 04, 2024
1.000
1.010
0.9800
0.9948
21,363
-0.01(-0.52%)
Apr 03, 2024
1.030
1.028
0.9062
1.000
73,646
+0.01(+0.97%)
Apr 02, 2024
1.000
1.032
0.9800
0.9904
31,194
-0.01(-0.96%)
Apr 01, 2024
1.000
1.049
0.9991
1.000
16,671
-0.03(-2.91%)
Mar 28, 2024
0.9991
1.050
0.9901
1.030
59,388
+0.00(+0.00%)
Mar 27, 2024
1.050
1.060
0.9813
1.030
61,996
-0.02(-1.90%)
Mar 26, 2024
0.9600
1.100
0.9600
1.050
238,703
+0.12(+12.89%)
Mar 25, 2024
0.9530
1.000
0.9301
0.9301
107,647
-0.03(-3.11%)
Mar 22, 2024
1.000
1.020
0.8900
0.9600
269,615
-0.04(-4.00%)
Mar 21, 2024
1.070
1.110
0.9800
1.000
2,065,380
-0.04(-3.98%)
Mar 20, 2024
1.010
1.060
1.010
1.041
33,890
+0.00(+0.13%)
Mar 19, 2024
1.000
1.080
1.000
1.040
58,287
-0.01(-0.95%)
Mar 18, 2024
1.000
1.250
1.000
1.050
119,985
+0.02(+1.94%)
Mar 15, 2024
1.030
1.048
1.010
1.030
62,551
+0.00(+0.00%)
Mar 14, 2024
1.060
1.110
0.9961
1.030
87,788
-0.07(-6.36%)
Mar 13, 2024
1.110
1.115
1.060
1.100
36,227
+0.04(+3.77%)
Mar 12, 2024
1.130
1.160
1.060
1.060
105,687
-0.07(-6.19%)
Mar 11, 2024
1.200
1.230
1.130
1.130
62,414
-0.09(-7.38%)
Mar 08, 2024
1.210
1.220
1.180
1.220
70,983
+0.05(+4.27%)
Mar 07, 2024
1.160
1.205
1.131
1.170
59,235
+0.02(+1.74%)
Mar 06, 2024
1.100
1.173
1.100
1.150
43,837
-0.02(-1.71%)
Mar 05, 2024
1.180
1.201
1.100
1.170
121,670
-0.04(-2.90%)
Mar 04, 2024
1.210
1.220
1.120
1.205
49,942
+0.02(+1.26%)
Mar 01, 2024
1.220
1.250
1.190
1.190
61,882
-0.05(-4.03%)
Feb 29, 2024
1.250
1.300
1.210
1.240
108,384
-0.01(-0.40%)
Feb 28, 2024
1.310
1.310
1.220
1.245
176,376
+0.06(+4.62%)
Feb 27, 2024
1.120
1.218
1.120
1.190
116,751
+0.08(+7.21%)
Feb 26, 2024
1.140
1.150
1.090
1.110
46,947
-0.03(-2.63%)
Feb 23, 2024
1.120
1.140
1.110
1.140
35,639
-0.01(-0.87%)
Feb 22, 2024
1.250
1.250
1.090
1.150
275,947
-0.10(-8.00%)
Feb 21, 2024
1.290
1.300
1.200
1.250
147,048
+0.00(+0.00%)
Feb 20, 2024
1.280
1.299
1.210
1.250
90,046
+0.00(+0.00%)
Feb 16, 2024
1.310
1.310
1.200
1.250
145,770
+0.00(+0.00%)
Feb 15, 2024
1.300
1.330
1.220
1.250
232,958
-0.05(-3.85%)
Feb 14, 2024
1.250
1.340
1.200
1.300
383,980
+0.13(+11.11%)
Feb 13, 2024
0.9900
1.200
0.9800
1.170
404,919
+0.20(+20.62%)
Feb 12, 2024
1.010
1.020
0.9600
0.9700
212,083
-0.00(-0.21%)
Feb 09, 2024
0.9187
0.9839
0.8906
0.9720
180,407
+0.05(+5.84%)
Feb 08, 2024
0.9200
0.9200
0.8936
0.9184
55,557
+0.02(+2.78%)
Feb 07, 2024
0.9191
0.9199
0.8900
0.8936
81,627
-0.03(-2.87%)
Feb 06, 2024
0.9500
0.9500
0.8800
0.9200
108,311
+0.02(+1.74%)
Feb 05, 2024
0.9300
0.9500
0.8700
0.9043
128,389
-0.03(-3.60%)
Feb 02, 2024
0.9293
0.9381
0.9176
0.9381
73,044
+0.01(+0.87%)
Feb 01, 2024
0.9600
0.9600
0.8820
0.9300
161,833
-0.04(-3.83%)
Jan 31, 2024
0.9500
0.9895
0.9400
0.9670
80,284
-0.00(-0.10%)
Jan 30, 2024
0.9638
1.000
0.9250
0.9680
164,326
-0.03(-3.20%)
Jan 29, 2024
0.9700
1.020
0.8710
1.000
359,972
+0.05(+5.49%)
Jan 26, 2024
1.000
1.010
0.9280
0.9480
478,307
-0.03(-3.21%)
Jan 25, 2024
1.030
1.040
0.9653
0.9794
313,488
-0.01(-1.07%)
Jan 24, 2024
1.050
1.150
0.9403
0.9900
841,548
+0.02(+1.75%)
Jan 23, 2024
1.070
1.070
0.9400
0.9730
299,399
-0.07(-6.44%)
Jan 22, 2024
1.000
1.080
1.000
1.040
1,485,376
-0.01(-0.95%)
Jan 19, 2024
1.080
1.080
1.020
1.050
105,496
-0.03(-2.78%)
Jan 18, 2024
1.020
1.090
1.000
1.080
107,413
+0.05(+4.85%)
Jan 17, 2024
1.100
1.129
1.010
1.030
140,925
-0.07(-6.36%)
Jan 16, 2024
1.120
1.140
1.080
1.100
104,738
-0.02(-1.79%)
Jan 12, 2024
1.140
1.170
1.120
1.120
143,571
-0.01(-0.88%)
Jan 11, 2024
1.150
1.200
1.120
1.130
176,600
-0.06(-5.04%)
Jan 10, 2024
1.260
1.270
1.160
1.190
170,532
-0.05(-4.03%)
Jan 09, 2024
1.280
1.300
1.220
1.240
148,335
-0.05(-3.88%)
Jan 08, 2024
1.360
1.360
1.260
1.290
422,126
+0.00(+0.00%)
Jan 05, 2024
1.410
1.500
1.280
1.290
1,119,676
-0.01(-0.78%)
Jan 04, 2024
1.400
1.440
1.280
1.300
827,846
-0.08(-5.79%)
Jan 03, 2024
1.370
1.440
1.350
1.380
114,476
+0.03(+2.22%)
Jan 02, 2024
1.470
1.470
1.350
1.350
147,613
-0.13(-8.78%)
Dec 29, 2023
1.550
1.550
1.450
1.480
253,932
-0.07(-4.52%)
Dec 28, 2023
1.400
1.600
1.370
1.550
688,355
+0.13(+9.15%)
Dec 27, 2023
1.330
1.420
1.310
1.420
314,235
+0.13(+10.08%)
Dec 26, 2023
1.290
1.350
1.230
1.290
119,421
-0.02(-1.53%)
Dec 22, 2023
1.290
1.350
1.250
1.310
103,292
+0.02(+1.55%)
Dec 21, 2023
1.370
1.410
1.272
1.290
122,845
+0.02(+1.57%)
Dec 20, 2023
1.320
1.350
1.251
1.270
133,658
-0.06(-4.51%)
Dec 19, 2023
1.420
1.420
1.320
1.330
298,064
+0.02(+1.53%)
Dec 18, 2023
1.220
1.390
1.190
1.310
306,002
+0.12(+10.08%)
Dec 15, 2023
1.160
1.250
1.160
1.190
106,064
+0.00(+0.00%)
Dec 14, 2023
1.100
1.220
1.100
1.190
168,765
+0.06(+5.31%)
Dec 13, 2023
1.120
1.210
1.080
1.130
130,527
-0.02(-1.74%)
Dec 12, 2023
1.200
1.230
1.130
1.150
91,140
-0.05(-4.17%)
Dec 11, 2023
1.250
1.280
1.190
1.200
100,349
-0.05(-4.00%)
Dec 08, 2023
1.300
1.330
1.240
1.250
119,403
-0.10(-7.41%)
Dec 07, 2023
1.270
1.390
1.260
1.350
276,384
+0.11(+8.87%)
Dec 06, 2023
1.220
1.340
1.190
1.240
208,445
+0.06(+5.08%)
Dec 05, 2023
1.330
1.370
1.060
1.180
519,884
-0.17(-12.59%)
Dec 04, 2023
1.430
1.490
1.350
1.350
186,751
-0.05(-3.57%)
Dec 01, 2023
1.330
1.450
1.330
1.400
165,466
+0.08(+6.06%)
Nov 30, 2023
1.400
1.440
1.320
1.320
208,984
+0.01(+0.76%)
Nov 29, 2023
1.460
1.520
1.246
1.310
460,794
-0.14(-9.66%)
Nov 28, 2023
1.660
1.660
1.450
1.450
136,524
-0.10(-6.45%)
Nov 27, 2023
1.740
1.760
1.550
1.550
215,630
-0.19(-10.92%)
Nov 24, 2023
1.930
1.950
1.740
1.740
158,797
-0.17(-8.90%)
Nov 22, 2023
1.990
2.120
1.880
1.910
73,151
-0.13(-6.14%)
Nov 21, 2023
2.030
2.190
2.010
2.035
53,374
+0.01(+0.25%)
Nov 20, 2023
2.050
2.164
1.957
2.030
60,022
+0.09(+4.64%)
Nov 17, 2023
1.920
2.050
1.870
1.940
56,599
+0.02(+1.04%)
Nov 16, 2023
1.960
2.080
1.670
1.920
105,656
-0.04(-2.04%)
Nov 15, 2023
2.040
2.120
1.930
1.960
93,665
+0.02(+1.03%)
Nov 14, 2023
1.940
2.160
1.900
1.940
112,940
-0.04(-2.02%)
Nov 13, 2023
1.900
2.100
1.900
1.980
138,959
+0.24(+13.79%)
Nov 10, 2023
2.200
2.320
1.730
1.740
210,861
-0.53(-23.35%)
Nov 09, 2023
2.350
2.500
2.240
2.270
114,639
-0.22(-8.84%)
Nov 08, 2023
2.610
2.840
2.460
2.490
91,150
-0.17(-6.39%)
Nov 07, 2023
2.520
2.750
2.500
2.660
94,689
+0.09(+3.50%)
Nov 06, 2023
2.470
2.800
2.470
2.570
157,262
+0.05(+1.98%)
Nov 03, 2023
2.360
2.580
2.360
2.520
164,973
+0.14(+5.88%)
Nov 02, 2023
2.510
2.520
2.360
2.380
47,222
-0.07(-2.86%)
Nov 01, 2023
2.410
2.635
2.380
2.450
167,200
-0.01(-0.41%)
Oct 31, 2023
2.430
2.650
2.350
2.460
132,157
-0.08(-3.15%)
Oct 30, 2023
2.330
2.660
2.330
2.540
205,781
+0.06(+2.42%)
Oct 27, 2023
2.530
2.650
2.450
2.480
165,049
-0.14(-5.34%)
Oct 26, 2023
2.980
3.035
2.610
2.620
293,840
-0.41(-13.53%)
Oct 25, 2023
3.420
3.430
2.950
3.030
381,948
-0.40(-11.66%)
Oct 24, 2023
3.680
3.740
3.430
3.430
191,116
-0.25(-6.79%)
Oct 23, 2023
3.810
3.860
3.630
3.680
198,371
-0.13(-3.41%)
Oct 20, 2023
3.930
4.050
3.800
3.810
223,164
-0.22(-5.46%)
Oct 19, 2023
4.120
4.234
3.964
4.030
279,502
-0.07(-1.71%)
Oct 18, 2023
4.270
4.320
3.890
4.100
335,471
-0.23(-5.31%)
Oct 17, 2023
4.420
4.727
4.270
4.330
671,858
-0.10(-2.26%)
Oct 16, 2023
4.080
4.550
3.800
4.430
1,061,158
+0.55(+14.18%)
Oct 13, 2023
3.980
4.150
3.770
3.880
551,363
-0.13(-3.24%)
Oct 12, 2023
4.380
4.520
3.700
4.010
842,755
-0.45(-10.09%)
Oct 11, 2023
4.410
4.800
4.340
4.460
2,077,549
+0.08(+1.83%)
Oct 10, 2023
4.250
4.700
4.160
4.380
2,034,868
+0.21(+5.04%)
Oct 09, 2023
3.890
4.320
3.860
4.170
1,335,849
+0.17(+4.25%)
Oct 06, 2023
3.650
4.640
3.650
4.000
3,433,793
+0.21(+5.54%)
Oct 05, 2023
3.950
3.960
3.361
3.790
1,595,928
-0.28(-6.88%)
Oct 04, 2023
4.110
4.450
3.890
4.070
3,483,417
-0.08(-1.93%)
Oct 03, 2023
3.860
5.300
3.680
4.150
28,857,300
+0.21(+5.33%)
Oct 02, 2023
3.140
4.490
2.850
3.940
38,748,288
+1.24(+45.93%)
Sep 29, 2023
3.200
3.560
2.700
2.700
7,498,447
-0.67(-19.88%)
Sep 28, 2023
5.720
6.410
2.810
3.370
125,648,248
+2.39(+242.13%)
Sep 27, 2023
0.9900
0.9952
0.9700
0.9850
60,275
+0.04(+3.68%)
Sep 26, 2023
1.010
1.027
0.9300
0.9500
47,060
-0.09(-8.65%)
Sep 25, 2023
1.100
1.040
1.000
1.040
63,480
-0.03(-2.80%)
Sep 22, 2023
1.050
1.100
1.050
1.070
62,801
+0.08(+7.54%)
Sep 21, 2023
1.020
1.040
0.9600
0.9950
79,121
-0.06(-5.24%)
Sep 20, 2023
1.130
1.160
1.040
1.050
81,253
-0.04(-3.67%)
Sep 19, 2023
1.200
1.239
0.9300
1.090
195,956
-0.10(-8.40%)
Sep 18, 2023
1.290
1.290
1.170
1.190
74,319
-0.02(-1.65%)
Sep 15, 2023
1.320
1.330
1.200
1.210
200,806
-0.13(-9.70%)
Sep 14, 2023
1.450
1.600
1.340
1.340
658,030
-0.45(-25.14%)
Sep 13, 2023
1.850
2.090
1.630
1.790
1,364,510
+0.03(+1.70%)
Sep 12, 2023
1.890
1.919
1.690
1.760
164,731
-0.10(-5.38%)
Sep 11, 2023
1.940
2.040
1.840
1.860
341,908
+0.02(+1.09%)
Sep 08, 2023
1.780
2.050
1.780
1.840
336,462
+0.01(+0.55%)
Sep 07, 2023
1.840
1.930
1.740
1.830
167,075
+0.05(+2.81%)
Sep 06, 2023
1.800
1.840
1.701
1.780
102,931
-0.06(-3.26%)
Sep 05, 2023
1.970
1.975
1.820
1.840
86,035
-0.13(-6.60%)
Sep 01, 2023
1.890
1.980
1.740
1.970
261,574
+0.17(+9.44%)
Aug 31, 2023
1.660
1.870
1.560
1.800
435,659
+0.13(+7.78%)
Aug 30, 2023
1.690
1.790
1.600
1.670
363,811
-0.11(-6.18%)
Aug 29, 2023
2.000
2.090
1.720
1.780
2,458,286
+0.02(+1.14%)
Aug 28, 2023
1.890
2.560
1.680
1.760
3,698,278
+0.23(+15.03%)
Aug 25, 2023
1.850
2.000
1.530
1.530
519,730
+0.03(+2.00%)
Aug 24, 2023
1.440
2.030
1.380
1.500
1,528,252
+0.11(+7.91%)
Aug 23, 2023
1.270
1.490
1.260
1.390
124,559
+0.19(+15.83%)
Aug 22, 2023
1.350
1.360
1.140
1.200
44,131
-0.17(-12.66%)
Aug 21, 2023
1.450
1.520
1.353
1.374
34,361
-0.12(-8.14%)
Aug 18, 2023
1.450
1.496
1.420
1.496
16,164
+0.05(+3.14%)
Aug 17, 2023
1.570
1.600
1.380
1.450
32,647
+0.00(+0.00%)
Aug 16, 2023
1.480
1.480
1.370
1.450
14,473
+0.00(+0.00%)
Aug 15, 2023
1.630
1.630
1.420
1.450
7,819
-0.08(-5.14%)
Aug 14, 2023
1.620
1.620
1.440
1.528
44,743
+0.02(+1.23%)
Aug 11, 2023
1.600
1.730
1.510
1.510
70,840
-0.14(-8.48%)
Aug 10, 2023
1.480
1.760
1.397
1.650
119,821
+0.12(+7.84%)
Aug 09, 2023
1.360
1.590
1.300
1.530
68,375
+0.26(+20.47%)
Aug 08, 2023
1.290
1.720
1.210
1.270
207,806
-0.02(-1.55%)
Aug 07, 2023
2.090
2.500
1.270
1.290
1,076,332
-0.19(-12.84%)
Aug 04, 2023
1.570
1.570
1.480
1.480
9,261
-0.17(-10.09%)
Aug 03, 2023
1.500
1.730
1.500
1.646
17,256
+0.18(+11.97%)
Aug 02, 2023
1.640
1.690
1.450
1.470
29,279
-0.22(-13.02%)
Aug 01, 2023
1.640
1.970
1.630
1.690
38,100
+0.05(+3.05%)
Jul 31, 2023
1.460
1.760
1.460
1.640
31,156
-0.27(-14.14%)
Jul 28, 2023
1.945
1.995
1.890
1.910
4,569
-0.05(-2.55%)
Jul 27, 2023
2.000
2.248
1.750
1.960
37,908
-0.08(-3.92%)
Jul 26, 2023
2.040
2.090
2.010
2.040
7,473
-0.11(-5.34%)
Jul 25, 2023
2.150
2.351
2.150
2.155
33,071
-0.41(-15.93%)
Jul 21, 2023
2.563
0
+0.00(+0.05%)
Jul 20, 2023
2.450
2.606
2.450
2.562
1,695
-0.07(-2.59%)
Jul 19, 2023
2.300
2.740
2.300
2.630
2,951
+0.18(+7.35%)
Jul 18, 2023
2.543
2.543
2.450
2.450
3,394
-0.19(-7.37%)
Jul 17, 2023
2.582
2.750
2.550
2.645
1,660
-0.04(-1.67%)
Jul 14, 2023
2.530
2.690
2.500
2.690
10,682
+0.11(+4.26%)
Jul 13, 2023
2.570
2.689
2.450
2.580
9,220
+0.03(+1.18%)
Jul 12, 2023
2.480
2.550
2.470
2.550
1,651
+0.04(+1.59%)
Jul 11, 2023
2.310
2.590
2.310
2.510
5,300
+0.00(+0.04%)
Jul 10, 2023
2.350
2.540
2.270
2.509
1,490
+0.16(+6.76%)
Jul 07, 2023
2.280
2.350
2.280
2.350
1,368
+0.00(+0.00%)
Jul 06, 2023
2.460
2.460
2.350
2.350
947
+0.00(+0.00%)
Jul 05, 2023
2.500
2.573
2.350
2.350
6,889
+0.02(+0.82%)
Jul 03, 2023
2.200
2.331
2.114
2.331
1,132
+0.13(+5.95%)
Jun 30, 2023
2.265
2.265
2.200
2.200
603
+0.06(+2.65%)
Jun 29, 2023
2.028
2.143
2.028
2.143
5,270
+0.08(+4.04%)
Jun 28, 2023
2.280
2.280
2.040
2.060
1,010
-0.04(-1.90%)
Jun 27, 2023
2.100
2.100
2.088
2.100
6,337
+0.06(+2.94%)
Jun 26, 2023
2.192
2.347
2.020
2.040
11,295
-0.02(-0.97%)
Jun 23, 2023
2.150
2.370
2.060
2.060
5,471
-0.12(-5.50%)
Jun 22, 2023
2.130
2.230
2.130
2.180
4,248
-0.10(-4.39%)
Jun 21, 2023
2.350
2.435
2.280
2.280
2,990
-0.26(-10.08%)
Jun 20, 2023
2.640
2.640
2.400
2.536
13,597
-0.21(-7.62%)
Jun 16, 2023
2.550
2.745
2.467
2.745
14,282
+0.31(+12.73%)
Jun 15, 2023
2.500
2.500
2.394
2.435
1,474
-0.02(-0.61%)
Jun 14, 2023
2.550
2.670
2.450
2.450
1,008
-0.14(-5.41%)
Jun 13, 2023
2.500
2.600
2.500
2.590
4,620
+0.19(+7.92%)
Jun 12, 2023
2.440
2.500
2.400
2.400
2,048
+0.14(+6.19%)
Jun 09, 2023
2.500
2.500
2.260
2.260
1,116
+0.03(+1.35%)
Jun 08, 2023
2.390
2.400
2.230
2.230
1,783
+0.00(+0.00%)
Jun 07, 2023
2.500
2.550
2.220
2.230
11,590
-0.12(-5.11%)
Jun 06, 2023
2.350
2.350
2.290
2.350
3,763
+0.06(+2.62%)
Jun 05, 2023
2.240
2.350
2.160
2.290
6,683
+0.13(+6.02%)
Jun 02, 2023
2.200
2.350
2.160
2.160
1,771
-0.04(-1.82%)
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.