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
Aptevo Therapeutics Inc
(NQ:
APVO
)
0.8300
+0.0400 (+5.06%)
Streaming Delayed Price
Updated: 2:43 PM EDT, Jun 10, 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
0.7110
0.7480
0.7110
0.7126
86,881
-0.01(-1.78%)
May 30, 2024
0.7500
0.7500
0.7150
0.7255
81,703
-0.00(-0.62%)
May 29, 2024
0.7400
0.7450
0.7200
0.7300
141,362
+0.00(+0.14%)
May 28, 2024
0.7400
0.7400
0.7110
0.7290
133,549
+0.02(+2.53%)
May 24, 2024
0.7400
0.7689
0.7020
0.7110
67,075
-0.02(-2.59%)
May 23, 2024
0.7690
0.7800
0.7145
0.7299
124,915
-0.02(-2.81%)
May 22, 2024
0.7700
0.7900
0.7225
0.7510
160,212
-0.03(-3.72%)
May 21, 2024
0.7640
0.8480
0.7300
0.7800
646,197
+0.04(+4.84%)
May 20, 2024
0.7800
0.7817
0.7210
0.7440
208,236
-0.06(-7.00%)
May 17, 2024
0.8100
0.8200
0.7800
0.8000
166,058
+0.00(+0.48%)
May 16, 2024
0.8224
0.8492
0.7910
0.7962
161,124
-0.01(-1.46%)
May 15, 2024
0.8099
0.8405
0.7901
0.8080
130,493
-0.02(-2.42%)
May 14, 2024
0.8490
0.8700
0.8011
0.8280
214,303
+0.02(+1.97%)
May 13, 2024
0.9100
0.9100
0.8020
0.8120
341,788
-0.08(-8.76%)
May 10, 2024
0.9400
0.9649
0.8800
0.8900
188,546
-0.05(-4.81%)
May 09, 2024
1.040
1.040
0.9150
0.9350
344,525
-0.09(-8.78%)
May 08, 2024
1.120
1.150
1.010
1.025
371,564
-0.14(-11.64%)
May 07, 2024
1.120
1.190
1.030
1.160
581,888
+0.05(+4.50%)
May 06, 2024
1.010
1.140
1.000
1.110
832,082
+0.12(+12.23%)
May 03, 2024
1.020
1.090
0.9611
0.9890
2,009,436
-0.14(-12.48%)
May 02, 2024
1.140
1.380
1.040
1.130
25,950,368
+0.17(+17.71%)
May 01, 2024
0.7300
1.140
0.7250
0.9600
6,103,741
+0.25(+35.08%)
Apr 30, 2024
0.7200
0.7493
0.7107
0.7107
114,822
-0.04(-5.23%)
Apr 29, 2024
0.7600
0.7650
0.7240
0.7499
449,252
+0.04(+6.20%)
Apr 26, 2024
0.6900
0.7200
0.6800
0.7061
172,519
+0.03(+3.84%)
Apr 25, 2024
0.6800
0.7076
0.6700
0.6800
367,850
-0.00(-0.38%)
Apr 24, 2024
0.7490
0.7490
0.6800
0.6826
573,188
-0.05(-7.28%)
Apr 23, 2024
0.7000
0.7646
0.7000
0.7362
358,627
+0.03(+3.69%)
Apr 22, 2024
0.7100
0.7200
0.6700
0.7100
166,111
-0.02(-2.39%)
Apr 19, 2024
0.7200
0.7699
0.7120
0.7274
238,130
-0.04(-5.53%)
Apr 18, 2024
0.7200
0.7700
0.7060
0.7700
227,660
+0.06(+8.07%)
Apr 17, 2024
0.7520
0.7756
0.7000
0.7125
426,435
-0.06(-7.23%)
Apr 16, 2024
0.7800
0.7979
0.7501
0.7680
552,961
-0.02(-1.92%)
Apr 15, 2024
0.8100
0.8469
0.7620
0.7830
466,370
-0.06(-7.35%)
Apr 12, 2024
0.9265
0.9265
0.8332
0.8451
807,979
-0.11(-11.78%)
Apr 11, 2024
0.9706
1.060
0.9300
0.9580
4,709,330
-1.44(-60.08%)
Apr 10, 2024
3.050
3.100
2.210
2.400
724,614
-0.86(-26.38%)
Apr 09, 2024
3.660
3.789
3.250
3.260
379,361
-0.46(-12.37%)
Apr 08, 2024
3.520
4.870
3.440
3.720
698,303
+0.09(+2.48%)
Apr 05, 2024
3.560
4.250
3.280
3.630
432,412
+0.19(+5.52%)
Apr 04, 2024
3.800
3.820
3.350
3.440
44,168
-0.36(-9.47%)
Apr 03, 2024
3.930
4.100
3.620
3.800
54,694
-0.18(-4.52%)
Apr 02, 2024
4.260
4.458
3.800
3.980
60,156
-0.27(-6.35%)
Apr 01, 2024
4.450
4.680
4.100
4.250
83,546
-0.44(-9.38%)
Mar 28, 2024
4.050
4.998
3.950
4.690
304,555
+0.63(+15.52%)
Mar 27, 2024
4.020
4.100
3.880
4.060
41,120
+0.05(+1.25%)
Mar 26, 2024
3.920
4.086
3.810
4.010
23,996
+0.00(+0.00%)
Mar 25, 2024
4.590
4.590
3.975
4.010
76,338
-0.55(-12.06%)
Mar 22, 2024
4.640
4.830
4.440
4.560
36,668
+0.08(+1.79%)
Mar 21, 2024
5.030
5.040
4.470
4.480
154,777
-0.66(-12.84%)
Mar 20, 2024
5.490
5.500
4.990
5.140
100,348
+0.11(+2.19%)
Mar 19, 2024
5.170
5.357
4.980
5.030
71,728
+0.05(+1.00%)
Mar 18, 2024
5.430
5.604
4.800
4.980
83,328
-0.44(-8.12%)
Mar 15, 2024
5.040
5.589
4.930
5.420
139,210
+0.38(+7.54%)
Mar 14, 2024
4.880
5.140
4.550
5.040
111,465
+0.08(+1.61%)
Mar 13, 2024
4.320
5.659
4.250
4.960
311,495
+0.89(+21.87%)
Mar 12, 2024
4.470
4.600
4.050
4.070
104,764
-0.33(-7.50%)
Mar 11, 2024
5.170
5.323
4.350
4.400
203,383
-0.79(-15.22%)
Mar 08, 2024
5.950
6.490
5.120
5.190
255,122
-1.41(-21.36%)
Mar 07, 2024
7.650
10.80
6.340
6.600
3,623,656
+0.20(+3.12%)
Mar 06, 2024
5.790
6.750
5.349
6.400
160,720
+6.27(+4845.90%)
Mar 05, 2024
0.1456
0.1456
0.1250
0.1294
1,076,362
-0.01(-8.55%)
Mar 04, 2024
0.1480
0.1548
0.1300
0.1415
1,904,943
-0.02(-13.72%)
Mar 01, 2024
0.1700
0.1700
0.1531
0.1640
461,548
-0.01(-3.53%)
Feb 29, 2024
0.1552
0.1800
0.1510
0.1700
1,397,177
+0.01(+9.18%)
Feb 28, 2024
0.1522
0.1700
0.1500
0.1557
1,018,671
+0.01(+4.57%)
Feb 27, 2024
0.1459
0.1550
0.1340
0.1489
344,720
+0.01(+4.34%)
Feb 26, 2024
0.1460
0.1460
0.1370
0.1427
168,535
+0.01(+5.70%)
Feb 23, 2024
0.1470
0.1470
0.1250
0.1350
467,488
-0.00(-2.88%)
Feb 22, 2024
0.1490
0.1500
0.1360
0.1390
275,888
-0.01(-4.14%)
Feb 21, 2024
0.1516
0.1528
0.1440
0.1450
246,500
+0.00(+0.69%)
Feb 20, 2024
0.1502
0.1551
0.1400
0.1440
418,251
-0.01(-5.82%)
Feb 16, 2024
0.1585
0.1585
0.1500
0.1529
163,919
-0.00(-2.61%)
Feb 15, 2024
0.1485
0.1590
0.1450
0.1570
180,091
+0.01(+3.97%)
Feb 14, 2024
0.1500
0.1600
0.1474
0.1510
217,212
-0.00(-0.59%)
Feb 13, 2024
0.1530
0.1599
0.1462
0.1519
315,182
-0.00(-1.36%)
Feb 12, 2024
0.1600
0.1600
0.1500
0.1540
287,883
-0.00(-1.60%)
Feb 09, 2024
0.1456
0.1614
0.1434
0.1565
409,921
+0.01(+6.46%)
Feb 08, 2024
0.1600
0.1600
0.1455
0.1470
266,978
-0.01(-3.92%)
Feb 07, 2024
0.1595
0.1617
0.1500
0.1530
375,599
-0.00(-0.91%)
Feb 06, 2024
0.1576
0.1617
0.1494
0.1544
392,326
+0.00(+0.92%)
Feb 05, 2024
0.1612
0.1620
0.1500
0.1530
295,337
-0.01(-4.38%)
Feb 02, 2024
0.1517
0.1600
0.1405
0.1600
272,004
+0.01(+4.58%)
Feb 01, 2024
0.1635
0.1695
0.1520
0.1530
531,309
-0.01(-5.90%)
Jan 31, 2024
0.1517
0.1681
0.1517
0.1626
418,277
+0.00(+2.91%)
Jan 30, 2024
0.1518
0.1614
0.1510
0.1580
238,096
-0.00(-0.63%)
Jan 29, 2024
0.1553
0.1600
0.1450
0.1590
225,113
+0.01(+4.47%)
Jan 26, 2024
0.1591
0.1649
0.1465
0.1522
464,562
-0.00(-1.81%)
Jan 25, 2024
0.1554
0.1637
0.1490
0.1550
511,553
+0.00(+0.65%)
Jan 24, 2024
0.1539
0.1600
0.1466
0.1540
308,726
+0.01(+3.36%)
Jan 23, 2024
0.1520
0.1563
0.1474
0.1490
220,402
-0.00(-1.97%)
Jan 22, 2024
0.1663
0.1712
0.1503
0.1520
495,938
-0.01(-6.40%)
Jan 19, 2024
0.1594
0.1626
0.1500
0.1624
612,652
+0.01(+6.28%)
Jan 18, 2024
0.1550
0.1648
0.1500
0.1528
156,748
-0.00(-1.99%)
Jan 17, 2024
0.1470
0.1640
0.1400
0.1559
711,141
+0.01(+7.15%)
Jan 16, 2024
0.1600
0.1638
0.1350
0.1455
429,944
-0.01(-8.49%)
Jan 12, 2024
0.1675
0.1691
0.1585
0.1590
193,220
-0.00(-0.25%)
Jan 11, 2024
0.1700
0.1700
0.1530
0.1594
268,263
-0.01(-4.32%)
Jan 10, 2024
0.1700
0.1705
0.1611
0.1666
147,982
-0.00(-1.77%)
Jan 09, 2024
0.1700
0.1770
0.1610
0.1696
298,927
-0.00(-0.82%)
Jan 08, 2024
0.1799
0.1799
0.1700
0.1710
392,106
-0.01(-3.39%)
Jan 05, 2024
0.1795
0.1797
0.1700
0.1770
381,175
+0.00(+0.17%)
Jan 04, 2024
0.1734
0.1786
0.1720
0.1767
149,602
+0.00(+0.86%)
Jan 03, 2024
0.1700
0.1798
0.1700
0.1752
256,244
-0.00(-1.57%)
Jan 02, 2024
0.1872
0.1872
0.1750
0.1780
447,206
-0.00(-1.66%)
Dec 29, 2023
0.1890
0.1890
0.1755
0.1810
402,479
-0.01(-4.44%)
Dec 28, 2023
0.1900
0.1970
0.1811
0.1894
547,069
+0.00(+0.48%)
Dec 27, 2023
0.1875
0.1967
0.1819
0.1885
437,171
-0.00(-0.74%)
Dec 26, 2023
0.1822
0.1912
0.1811
0.1899
394,297
-0.00(-0.63%)
Dec 22, 2023
0.1850
0.1971
0.1830
0.1911
313,524
+0.01(+3.30%)
Dec 21, 2023
0.1855
0.1891
0.1765
0.1850
216,972
+0.00(+0.00%)
Dec 20, 2023
0.1883
0.2070
0.1820
0.1850
881,410
-0.00(-2.58%)
Dec 19, 2023
0.1770
0.1915
0.1700
0.1899
827,072
+0.01(+7.29%)
Dec 18, 2023
0.1750
0.1800
0.1706
0.1770
109,321
+0.01(+2.91%)
Dec 15, 2023
0.1750
0.1840
0.1711
0.1720
409,077
-0.00(-2.27%)
Dec 14, 2023
0.1778
0.1831
0.1700
0.1760
222,705
+0.00(+0.57%)
Dec 13, 2023
0.1800
0.1900
0.1700
0.1750
315,719
-0.01(-6.07%)
Dec 12, 2023
0.1935
0.1935
0.1800
0.1863
306,629
-0.01(-2.97%)
Dec 11, 2023
0.1900
0.1990
0.1826
0.1920
639,023
+0.01(+5.26%)
Dec 08, 2023
0.1930
0.1930
0.1802
0.1824
196,744
-0.01(-5.35%)
Dec 07, 2023
0.1900
0.1990
0.1750
0.1927
464,647
+0.00(+1.42%)
Dec 06, 2023
0.1904
0.2000
0.1860
0.1900
352,644
-0.01(-3.55%)
Dec 05, 2023
0.1976
0.2000
0.1900
0.1970
343,991
-0.00(-1.10%)
Dec 04, 2023
0.1891
0.2008
0.1891
0.1992
297,197
+0.01(+4.90%)
Dec 01, 2023
0.1900
0.1950
0.1810
0.1899
291,207
+0.00(+1.55%)
Nov 30, 2023
0.2000
0.2000
0.1805
0.1870
328,013
-0.01(-6.22%)
Nov 29, 2023
0.1790
0.2089
0.1790
0.1994
514,013
+0.02(+11.40%)
Nov 28, 2023
0.1900
0.1949
0.1700
0.1790
228,537
-0.01(-2.88%)
Nov 27, 2023
0.1900
0.1925
0.1751
0.1843
216,166
-0.01(-4.26%)
Nov 24, 2023
0.1913
0.2009
0.1800
0.1925
216,691
+0.00(+1.32%)
Nov 22, 2023
0.2000
0.2042
0.1800
0.1900
347,063
-0.01(-3.01%)
Nov 21, 2023
0.2070
0.2090
0.1920
0.1959
195,754
-0.01(-3.02%)
Nov 20, 2023
0.2070
0.2070
0.1900
0.2020
310,470
+0.01(+6.32%)
Nov 17, 2023
0.1820
0.2159
0.1700
0.1900
1,006,721
+0.01(+4.40%)
Nov 16, 2023
0.1785
0.1948
0.1700
0.1820
646,218
-0.00(-1.62%)
Nov 15, 2023
0.1910
0.1971
0.1800
0.1850
341,277
-0.01(-3.14%)
Nov 14, 2023
0.1840
0.2099
0.1700
0.1910
929,194
+0.01(+6.82%)
Nov 13, 2023
0.1880
0.1900
0.1650
0.1788
428,309
+0.00(+1.02%)
Nov 10, 2023
0.1800
0.1903
0.1517
0.1770
1,550,053
-0.06(-24.03%)
Nov 09, 2023
0.2332
0.2477
0.2230
0.2330
509,378
-0.01(-2.51%)
Nov 08, 2023
0.2196
0.2603
0.2160
0.2390
1,168,381
+0.02(+8.64%)
Nov 07, 2023
0.2225
0.2367
0.2072
0.2200
703,869
-0.00(-1.35%)
Nov 06, 2023
0.2600
0.2641
0.2213
0.2230
759,380
-0.04(-14.30%)
Nov 03, 2023
0.2700
0.2740
0.2490
0.2602
1,118,128
-0.01(-3.31%)
Nov 02, 2023
0.2850
0.2980
0.2503
0.2691
799,558
-0.02(-6.89%)
Nov 01, 2023
0.2800
0.2956
0.2750
0.2890
313,728
+0.01(+2.99%)
Oct 31, 2023
0.3000
0.3091
0.2668
0.2806
267,454
-0.02(-6.47%)
Oct 30, 2023
0.3200
0.3156
0.3000
0.3000
192,653
-0.01(-3.54%)
Oct 27, 2023
0.3252
0.3399
0.3100
0.3110
227,017
-0.01(-3.77%)
Oct 26, 2023
0.3300
0.3442
0.3100
0.3232
266,069
-0.00(-0.68%)
Oct 25, 2023
0.3129
0.3300
0.3001
0.3254
251,752
+0.02(+7.71%)
Oct 24, 2023
0.3300
0.3320
0.3009
0.3021
303,639
-0.03(-7.90%)
Oct 23, 2023
0.3184
0.3480
0.3155
0.3280
294,582
-0.00(-0.06%)
Oct 20, 2023
0.3400
0.3498
0.3250
0.3282
205,193
-0.02(-4.59%)
Oct 19, 2023
0.3600
0.3766
0.3360
0.3440
737,754
-0.01(-2.36%)
Oct 18, 2023
0.3390
0.3649
0.3251
0.3523
975,990
+0.03(+9.75%)
Oct 17, 2023
0.3249
0.3300
0.3102
0.3210
468,537
+0.01(+1.90%)
Oct 16, 2023
0.3300
0.3414
0.3000
0.3150
700,989
-0.01(-1.56%)
Oct 13, 2023
0.3500
0.3522
0.3000
0.3200
1,260,160
-0.06(-15.79%)
Oct 12, 2023
0.3700
0.4900
0.3030
0.3800
8,881,899
+0.06(+19.69%)
Oct 11, 2023
0.3000
0.3525
0.2950
0.3175
779,072
+0.02(+5.83%)
Oct 10, 2023
0.3200
0.3400
0.2951
0.3000
296,962
-0.02(-4.76%)
Oct 09, 2023
0.3300
0.3450
0.3135
0.3150
126,972
-0.02(-4.55%)
Oct 06, 2023
0.3200
0.3300
0.3100
0.3300
62,276
+0.01(+4.10%)
Oct 05, 2023
0.3400
0.3443
0.3100
0.3170
92,207
-0.01(-2.94%)
Oct 04, 2023
0.3430
0.3430
0.3100
0.3266
114,083
-0.01(-3.37%)
Oct 03, 2023
0.3300
0.3400
0.3125
0.3380
106,856
-0.00(-0.91%)
Oct 02, 2023
0.3300
0.3411
0.3202
0.3411
218,601
+0.01(+3.36%)
Sep 29, 2023
0.3100
0.3300
0.3100
0.3300
27,910
+0.01(+4.60%)
Sep 28, 2023
0.3234
0.3479
0.3109
0.3155
78,104
-0.00(-0.32%)
Sep 27, 2023
0.3250
0.3250
0.3105
0.3165
78,860
+0.01(+2.10%)
Sep 26, 2023
0.3100
0.3380
0.3055
0.3100
106,024
+0.00(+0.00%)
Sep 25, 2023
0.3200
0.3377
0.3000
0.3100
187,758
-0.03(-10.14%)
Sep 22, 2023
0.3280
0.3500
0.3280
0.3450
62,296
+0.01(+2.99%)
Sep 21, 2023
0.3500
0.3569
0.3200
0.3350
84,900
-0.01(-4.29%)
Sep 20, 2023
0.3699
0.3699
0.3400
0.3500
108,747
-0.02(-5.41%)
Sep 19, 2023
0.3700
0.3800
0.3471
0.3700
225,693
-0.02(-4.10%)
Sep 18, 2023
0.3900
0.3999
0.3650
0.3858
76,128
-0.02(-3.79%)
Sep 15, 2023
0.3900
0.4090
0.3700
0.4010
78,890
+0.01(+2.74%)
Sep 14, 2023
0.3870
0.3903
0.3770
0.3903
46,162
+0.00(+0.85%)
Sep 13, 2023
0.3900
0.4299
0.3705
0.3870
264,033
-0.00(-0.79%)
Sep 12, 2023
0.3829
0.4020
0.3700
0.3901
147,422
+0.01(+1.88%)
Sep 11, 2023
0.4100
0.4100
0.3614
0.3829
203,679
-0.03(-6.61%)
Sep 08, 2023
0.4000
0.4179
0.3900
0.4100
69,328
+0.01(+2.50%)
Sep 07, 2023
0.3977
0.4050
0.3936
0.4000
74,026
-0.01(-2.44%)
Sep 06, 2023
0.4020
0.4115
0.3900
0.4100
221,954
-0.01(-1.70%)
Sep 05, 2023
0.4090
0.4377
0.3900
0.4171
72,300
-0.01(-2.32%)
Sep 01, 2023
0.4600
0.4919
0.4100
0.4270
98,059
-0.01(-2.95%)
Aug 31, 2023
0.4199
0.4429
0.4185
0.4400
109,812
+0.02(+5.52%)
Aug 30, 2023
0.4000
0.4199
0.3890
0.4170
190,126
+0.01(+3.47%)
Aug 29, 2023
0.3950
0.4050
0.3852
0.4030
80,110
+0.02(+4.05%)
Aug 28, 2023
0.4000
0.4026
0.3780
0.3873
135,017
-0.01(-2.00%)
Aug 25, 2023
0.3859
0.4011
0.3850
0.3952
37,468
+0.01(+2.52%)
Aug 24, 2023
0.4039
0.4039
0.3811
0.3855
70,008
-0.01(-3.14%)
Aug 23, 2023
0.3800
0.4010
0.3821
0.3980
72,249
+0.00(+1.02%)
Aug 22, 2023
0.4100
0.4100
0.3704
0.3940
280,691
-0.03(-6.19%)
Aug 21, 2023
0.4230
0.4230
0.4000
0.4200
154,622
+0.01(+3.19%)
Aug 18, 2023
0.4100
0.4300
0.4000
0.4070
75,119
-0.01(-2.84%)
Aug 17, 2023
0.4100
0.4237
0.3998
0.4189
143,778
+0.01(+2.42%)
Aug 16, 2023
0.3850
0.4200
0.3700
0.4090
406,180
+0.04(+10.54%)
Aug 15, 2023
0.4400
0.5100
0.3668
0.3700
1,916,661
-0.08(-17.78%)
Aug 14, 2023
0.4695
0.4858
0.4430
0.4500
188,393
-0.02(-3.66%)
Aug 11, 2023
0.4800
0.4890
0.4500
0.4671
80,299
+0.02(+3.43%)
Aug 10, 2023
0.4850
0.5211
0.4500
0.4516
232,415
-0.05(-9.68%)
Aug 09, 2023
0.5000
0.5097
0.4650
0.5000
229,539
+0.01(+1.42%)
Aug 08, 2023
0.5420
0.5420
0.4777
0.4930
464,506
-0.04(-7.35%)
Aug 07, 2023
0.6000
0.6000
0.5300
0.5321
370,081
-0.06(-10.19%)
Aug 04, 2023
0.6100
0.6150
0.5920
0.5925
396,650
-0.01(-1.25%)
Aug 03, 2023
0.6100
0.6200
0.5980
0.6000
609,235
-0.00(-0.78%)
Aug 02, 2023
0.6599
0.6820
0.5800
0.6047
2,989,605
-0.38(-38.30%)
Aug 01, 2023
1.100
1.100
0.9512
0.9800
242,695
-0.06(-5.77%)
Jul 31, 2023
1.010
1.070
1.010
1.040
74,614
+0.03(+2.97%)
Jul 28, 2023
1.040
1.050
1.010
1.010
109,456
-0.03(-2.88%)
Jul 27, 2023
1.030
1.050
1.030
1.040
50,713
+0.02(+1.96%)
Jul 26, 2023
1.040
1.060
1.010
1.020
70,761
-0.04(-3.77%)
Jul 25, 2023
1.120
1.120
1.000
1.060
129,582
-0.08(-7.02%)
Jul 24, 2023
1.110
1.140
1.092
1.140
200,932
+0.09(+8.57%)
Jul 21, 2023
1.100
1.100
0.9626
1.050
693,296
+0.00(+0.00%)
Jul 20, 2023
0.9200
1.060
0.8901
1.050
1,612,336
+0.17(+18.74%)
Jul 19, 2023
1.110
1.110
0.7600
0.8843
1,830,543
-0.21(-18.87%)
Jul 18, 2023
1.300
1.300
1.050
1.090
3,196,680
-0.33(-23.24%)
Jul 17, 2023
1.450
1.475
1.400
1.420
204,668
-0.08(-5.33%)
Jul 14, 2023
1.570
1.625
1.500
1.500
34,192
-0.06(-3.85%)
Jul 13, 2023
1.570
1.640
1.540
1.560
58,794
-0.04(-2.50%)
Jul 12, 2023
1.840
1.840
1.600
1.600
89,592
-0.18(-10.11%)
Jul 11, 2023
1.730
1.840
1.700
1.780
127,603
+0.04(+2.30%)
Jul 10, 2023
1.570
1.770
1.557
1.740
157,131
+0.21(+13.73%)
Jul 07, 2023
1.450
1.590
1.450
1.530
95,704
+0.08(+5.51%)
Jul 06, 2023
1.490
1.490
1.390
1.450
49,438
-0.03(-2.02%)
Jul 05, 2023
1.420
1.490
1.420
1.480
31,604
+0.06(+4.12%)
Jul 03, 2023
1.370
1.450
1.305
1.421
143,193
-0.04(-2.64%)
Jun 30, 2023
1.450
1.486
1.410
1.460
45,125
+0.01(+0.69%)
Jun 29, 2023
1.430
1.450
1.420
1.450
19,282
+0.03(+2.11%)
Jun 28, 2023
1.400
1.450
1.390
1.420
15,692
+0.03(+2.16%)
Jun 27, 2023
1.330
1.390
1.309
1.390
40,022
+0.05(+3.73%)
Jun 26, 2023
1.400
1.402
1.340
1.340
45,018
-0.02(-1.47%)
Jun 23, 2023
1.430
1.480
1.340
1.360
69,715
-0.07(-4.90%)
Jun 22, 2023
1.490
1.539
1.430
1.430
54,157
-0.06(-4.03%)
Jun 21, 2023
1.520
1.524
1.490
1.490
37,492
-0.03(-1.97%)
Jun 20, 2023
1.520
1.570
1.520
1.520
26,175
+0.01(+0.66%)
Jun 16, 2023
1.600
1.660
1.510
1.510
81,750
-0.09(-5.63%)
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.