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
Connect Biopharma Holdings Ltd ADR
(NQ:
CNTB
)
1.710
UNCHANGED
Streaming Delayed Price
Updated: 3:59 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 31, 2022
0.8690
0.8759
0.8000
0.8000
146,600
-0.05(-5.88%)
May 27, 2022
0.8700
0.8800
0.8300
0.8500
90,995
+0.04(+4.44%)
May 26, 2022
0.7780
0.8600
0.7600
0.8139
151,964
+0.04(+5.70%)
May 25, 2022
0.8000
0.8600
0.7541
0.7700
340,183
-0.06(-7.00%)
May 24, 2022
0.8907
0.8907
0.8000
0.8280
194,161
-0.06(-6.75%)
May 23, 2022
0.9003
0.9653
0.8600
0.8879
276,801
-0.02(-2.43%)
May 20, 2022
0.8300
1.020
0.8300
0.9100
498,102
+0.03(+3.81%)
May 19, 2022
0.8779
0.9600
0.8096
0.8766
264,248
+0.02(+2.77%)
May 18, 2022
0.8400
0.8999
0.8007
0.8530
421,678
+0.02(+2.77%)
May 17, 2022
0.7900
0.8500
0.7900
0.8300
204,890
+0.02(+2.89%)
May 16, 2022
0.7900
0.8500
0.7500
0.8067
448,957
+0.06(+7.56%)
May 13, 2022
0.6724
0.7847
0.6575
0.7500
550,563
+0.09(+12.83%)
May 12, 2022
0.5800
0.6880
0.5800
0.6647
768,602
+0.04(+6.37%)
May 11, 2022
0.6100
0.6560
0.5605
0.6249
709,497
+0.04(+6.82%)
May 10, 2022
0.6000
0.6131
0.5625
0.5850
397,867
+0.02(+4.26%)
May 09, 2022
0.6180
0.6698
0.5573
0.5611
733,533
-0.06(-10.21%)
May 06, 2022
0.7000
0.7000
0.6147
0.6249
708,733
-0.08(-10.73%)
May 05, 2022
0.8000
0.8157
0.6810
0.7000
1,370,748
-0.12(-14.65%)
May 04, 2022
1.380
1.380
0.7812
0.8202
4,708,118
-1.12(-57.72%)
May 03, 2022
1.930
1.980
1.867
1.940
100,296
+0.08(+4.30%)
May 02, 2022
2.000
2.020
1.810
1.860
30,632
-0.17(-8.37%)
Apr 29, 2022
2.020
2.050
1.980
2.030
261,819
+0.03(+1.50%)
Apr 28, 2022
2.220
2.292
1.940
2.000
111,216
-0.27(-11.89%)
Apr 27, 2022
2.370
2.389
2.270
2.270
10,115
-0.10(-4.22%)
Apr 26, 2022
2.640
2.640
2.370
2.370
16,471
-0.27(-10.23%)
Apr 25, 2022
2.730
2.730
2.630
2.640
7,110
-0.06(-2.22%)
Apr 22, 2022
2.750
2.930
2.560
2.700
40,774
-0.21(-7.22%)
Apr 21, 2022
2.930
2.990
2.870
2.910
27,801
-0.08(-2.68%)
Apr 20, 2022
2.900
2.990
2.900
2.990
4,909
+0.04(+1.36%)
Apr 19, 2022
3.000
3.030
2.870
2.950
229,760
-0.05(-1.67%)
Apr 18, 2022
2.730
3.000
2.660
3.000
61,556
+0.14(+4.90%)
Apr 14, 2022
2.880
2.950
2.824
2.860
13,832
-0.04(-1.38%)
Apr 13, 2022
2.930
2.930
2.815
2.900
19,790
+0.05(+1.75%)
Apr 12, 2022
2.890
2.990
2.850
2.850
14,951
-0.05(-1.72%)
Apr 11, 2022
2.960
2.960
2.780
2.900
7,501
+0.03(+1.05%)
Apr 08, 2022
2.920
3.000
2.870
2.870
11,829
-0.17(-5.59%)
Apr 07, 2022
2.990
3.049
2.950
3.040
19,920
-0.01(-0.33%)
Apr 06, 2022
2.990
3.070
2.874
3.050
32,481
+0.06(+2.01%)
Apr 05, 2022
3.340
3.480
2.990
2.990
30,150
-0.26(-8.00%)
Apr 04, 2022
3.050
3.320
3.050
3.250
70,766
+0.20(+6.56%)
Apr 01, 2022
3.030
3.170
3.010
3.050
28,686
+0.03(+0.99%)
Mar 31, 2022
3.150
3.150
2.820
3.020
85,385
-0.14(-4.43%)
Mar 30, 2022
3.200
3.360
3.140
3.160
66,149
-0.14(-4.24%)
Mar 29, 2022
3.080
3.340
3.060
3.300
36,424
+0.24(+7.84%)
Mar 28, 2022
3.080
3.120
3.030
3.060
16,388
-0.03(-0.97%)
Mar 25, 2022
3.160
3.200
3.010
3.090
37,775
-0.13(-4.04%)
Mar 24, 2022
3.300
3.300
3.150
3.220
51,822
-0.12(-3.59%)
Mar 23, 2022
3.410
3.490
3.300
3.340
77,599
-0.12(-3.47%)
Mar 22, 2022
3.850
3.890
3.340
3.460
134,649
-0.33(-8.71%)
Mar 21, 2022
4.070
4.175
3.650
3.790
202,524
-1.16(-23.43%)
Mar 18, 2022
3.210
4.950
2.960
4.950
301,719
+1.74(+54.21%)
Mar 17, 2022
2.820
3.245
2.810
3.210
57,270
+0.41(+14.64%)
Mar 16, 2022
2.470
2.840
2.340
2.800
159,692
+0.34(+13.82%)
Mar 15, 2022
2.460
2.630
2.400
2.460
109,571
-0.10(-3.91%)
Mar 14, 2022
3.250
3.250
2.490
2.560
156,476
-0.55(-17.68%)
Mar 11, 2022
3.360
3.480
3.100
3.110
52,339
-0.25(-7.44%)
Mar 10, 2022
3.650
3.650
3.350
3.360
35,301
-0.32(-8.70%)
Mar 09, 2022
3.670
3.845
3.650
3.680
47,284
+0.00(+0.00%)
Mar 08, 2022
4.230
4.246
3.600
3.680
98,467
-0.54(-12.80%)
Mar 07, 2022
4.040
4.440
3.985
4.220
138,629
+0.16(+3.94%)
Mar 04, 2022
4.050
4.150
3.950
4.060
79,870
-0.14(-3.33%)
Mar 03, 2022
4.210
4.290
4.110
4.200
85,818
+0.03(+0.72%)
Mar 02, 2022
4.130
4.200
3.980
4.170
40,140
+0.05(+1.21%)
Mar 01, 2022
3.810
4.180
3.810
4.120
74,498
+0.20(+5.10%)
Feb 28, 2022
3.750
3.940
3.740
3.920
117,646
+0.16(+4.26%)
Feb 25, 2022
3.690
3.775
3.620
3.760
19,199
+0.03(+0.80%)
Feb 24, 2022
3.620
3.760
3.310
3.730
146,501
-0.05(-1.32%)
Feb 23, 2022
4.080
4.180
3.770
3.780
57,766
-0.29(-7.13%)
Feb 22, 2022
4.480
4.480
4.040
4.070
76,253
-0.44(-9.76%)
Feb 18, 2022
4.510
0
+0.02(+0.45%)
Feb 17, 2022
4.500
4.591
4.270
4.490
145,167
-0.01(-0.22%)
Feb 16, 2022
4.520
4.600
4.420
4.500
80,626
+0.00(+0.00%)
Feb 15, 2022
4.230
4.630
4.230
4.500
85,608
+0.07(+1.58%)
Feb 14, 2022
4.490
4.540
4.330
4.430
113,490
-0.04(-0.89%)
Feb 11, 2022
4.670
4.810
4.400
4.470
55,160
-0.12(-2.61%)
Feb 10, 2022
4.610
4.860
4.470
4.590
141,857
+0.07(+1.55%)
Feb 09, 2022
4.740
4.765
4.390
4.520
53,194
-0.15(-3.21%)
Feb 08, 2022
4.760
4.890
4.590
4.670
60,893
-0.28(-5.66%)
Feb 07, 2022
4.940
5.100
4.856
4.950
131,894
+0.01(+0.20%)
Feb 04, 2022
4.810
4.990
4.785
4.940
72,134
+0.14(+2.92%)
Feb 03, 2022
4.510
4.800
75,239
+0.03(+0.63%)
Feb 02, 2022
4.910
4.910
4.660
4.770
58,681
-0.14(-2.85%)
Feb 01, 2022
4.590
4.960
4.560
4.910
186,328
+0.31(+6.74%)
Jan 31, 2022
4.280
4.680
4.600
166,542
+0.31(+7.23%)
Jan 28, 2022
4.120
4.330
3.920
4.290
86,490
+0.18(+4.38%)
Jan 27, 2022
4.370
4.410
4.055
4.110
106,671
-0.24(-5.52%)
Jan 26, 2022
4.560
4.770
4.300
4.350
97,497
-0.18(-3.97%)
Jan 25, 2022
4.480
4.590
4.340
4.530
271,862
-0.06(-1.31%)
Jan 24, 2022
4.810
4.900
4.230
4.590
167,672
-0.31(-6.33%)
Jan 21, 2022
5.060
5.150
4.673
4.900
190,300
-0.13(-2.58%)
Jan 20, 2022
4.990
5.330
4.990
5.030
88,817
+0.07(+1.41%)
Jan 19, 2022
5.200
5.200
4.890
4.960
102,483
-0.18(-3.50%)
Jan 18, 2022
4.990
5.410
4.800
5.140
195,815
+0.00(+0.00%)
Jan 14, 2022
5.140
0
+0.03(+0.59%)
Jan 13, 2022
5.110
5.230
4.947
5.110
198,101
-0.01(-0.20%)
Jan 12, 2022
4.900
5.150
4.810
5.120
274,171
+0.19(+3.85%)
Jan 11, 2022
4.660
5.050
4.637
4.930
406,285
+0.23(+4.89%)
Jan 10, 2022
4.470
4.730
4.340
4.700
278,594
+0.09(+1.95%)
Jan 07, 2022
4.590
4.681
4.400
4.610
449,213
-0.04(-0.86%)
Jan 06, 2022
4.500
4.800
4.330
4.650
631,609
-0.35(-7.00%)
Jan 05, 2022
4.870
5.654
4.560
5.000
5,808,516
-0.70(-12.28%)
Jan 04, 2022
5.920
5.990
5.546
5.700
166,062
-0.22(-3.72%)
Jan 03, 2022
5.150
5.920
5.030
5.920
504,250
+0.77(+14.95%)
Dec 31, 2021
4.800
5.575
4.800
5.150
327,368
+0.11(+2.18%)
Dec 30, 2021
4.640
5.120
4.510
5.040
741,206
+0.32(+6.78%)
Dec 29, 2021
4.330
4.830
4.170
4.720
240,546
+0.45(+10.54%)
Dec 28, 2021
4.440
4.500
4.056
4.270
279,984
-0.14(-3.17%)
Dec 27, 2021
4.670
4.670
4.400
4.410
104,165
-0.19(-4.13%)
Dec 23, 2021
4.420
4.680
4.330
4.600
63,458
+0.17(+3.84%)
Dec 22, 2021
4.570
4.710
4.430
4.430
109,685
-0.22(-4.73%)
Dec 21, 2021
4.490
4.780
4.460
4.650
91,864
+0.13(+2.88%)
Dec 20, 2021
4.520
4.530
4.210
4.520
166,687
-0.02(-0.44%)
Dec 17, 2021
4.650
4.900
4.450
4.540
618,162
-0.18(-3.81%)
Dec 16, 2021
4.430
4.890
4.430
4.720
275,326
+0.08(+1.72%)
Dec 15, 2021
4.530
4.730
4.334
4.640
711,287
+0.09(+1.98%)
Dec 14, 2021
4.400
4.840
4.400
4.550
310,403
+0.01(+0.22%)
Dec 13, 2021
4.710
4.718
4.280
4.540
505,906
+0.20(+4.61%)
Dec 10, 2021
4.250
4.490
4.250
4.340
209,499
+0.03(+0.70%)
Dec 09, 2021
4.780
4.929
4.180
4.310
325,857
-0.53(-10.95%)
Dec 08, 2021
4.750
5.050
4.520
4.840
339,578
+0.19(+4.09%)
Dec 07, 2021
4.750
5.050
4.555
4.650
689,345
+0.03(+0.65%)
Dec 06, 2021
4.500
4.850
4.380
4.620
459,890
+0.16(+3.59%)
Dec 03, 2021
4.360
4.520
4.300
4.460
230,346
+0.01(+0.22%)
Dec 02, 2021
4.210
4.569
4.210
4.450
153,465
+0.19(+4.46%)
Dec 01, 2021
4.250
4.700
4.235
4.260
330,599
-0.09(-2.07%)
Nov 30, 2021
4.280
4.450
4.110
4.350
427,001
+0.00(+0.00%)
Nov 29, 2021
4.460
4.651
4.100
4.350
501,650
-0.15(-3.33%)
Nov 26, 2021
4.530
4.831
4.360
4.500
214,685
-0.05(-1.10%)
Nov 24, 2021
4.300
4.620
4.100
4.550
447,792
+0.22(+5.08%)
Nov 23, 2021
4.690
4.970
4.300
4.330
706,786
-0.36(-7.68%)
Nov 22, 2021
5.210
5.580
4.360
4.690
1,931,766
-0.43(-8.40%)
Nov 19, 2021
7.400
7.570
4.930
5.120
6,279,540
-6.99(-57.72%)
Nov 18, 2021
12.00
12.11
12.00
12.11
736,347
-0.15(-1.22%)
Nov 17, 2021
12.95
13.55
11.90
12.26
93,587
-0.84(-6.41%)
Nov 16, 2021
13.35
13.90
12.97
13.10
150,975
+0.08(+0.61%)
Nov 15, 2021
14.44
14.82
13.01
13.02
41,567
-1.42(-9.83%)
Nov 12, 2021
14.50
14.60
14.29
14.44
9,057
+0.07(+0.49%)
Nov 11, 2021
14.49
15.00
14.25
14.37
29,999
+0.23(+1.63%)
Nov 10, 2021
14.18
14.14
14.14
45,670
-0.16(-1.12%)
Nov 09, 2021
15.15
15.16
14.10
14.30
21,964
-0.70(-4.67%)
Nov 08, 2021
16.03
16.37
14.90
15.00
136,852
-0.79(-5.00%)
Nov 05, 2021
15.72
16.15
15.65
15.79
186,992
-0.21(-1.31%)
Nov 04, 2021
15.17
16.43
15.17
16.00
364,660
+0.69(+4.51%)
Nov 03, 2021
15.58
16.45
15.12
15.31
115,862
-0.49(-3.10%)
Nov 02, 2021
16.39
16.41
15.54
15.80
28,720
+0.06(+0.38%)
Nov 01, 2021
16.39
15.84
15.59
15.74
58,324
-0.10(-0.63%)
Oct 29, 2021
16.78
16.80
15.69
15.84
44,077
-1.16(-6.82%)
Oct 28, 2021
16.77
17.34
16.00
17.00
435,045
+0.32(+1.92%)
Oct 27, 2021
15.92
17.28
16.07
16.68
479,403
-0.21(-1.24%)
Oct 26, 2021
15.90
16.89
129,879
+1.17(+7.44%)
Oct 25, 2021
16.24
16.35
15.49
15.72
125,293
-0.60(-3.68%)
Oct 22, 2021
16.85
17.16
15.29
16.32
224,847
-1.35(-7.64%)
Oct 21, 2021
17.15
17.99
17.10
17.67
112,627
+0.86(+5.12%)
Oct 20, 2021
16.42
17.43
16.31
16.81
62,506
+0.21(+1.27%)
Oct 19, 2021
15.68
16.81
15.60
16.60
42,610
+1.19(+7.72%)
Oct 18, 2021
17.38
17.48
15.28
15.41
79,039
-1.76(-10.25%)
Oct 15, 2021
16.76
17.99
16.00
17.17
75,030
+0.41(+2.45%)
Oct 14, 2021
15.70
20.13
15.35
16.76
712,187
+1.43(+9.33%)
Oct 13, 2021
16.89
17.20
14.68
15.33
166,156
-1.56(-9.24%)
Oct 12, 2021
18.51
18.51
16.73
16.89
87,259
-0.78(-4.41%)
Oct 11, 2021
18.17
18.95
17.67
17.67
146,575
-0.68(-3.71%)
Oct 08, 2021
20.10
20.80
18.26
18.35
37,266
-2.65(-12.62%)
Oct 07, 2021
22.40
22.42
20.71
21.00
16,210
-0.56(-2.60%)
Oct 06, 2021
22.14
23.48
21.30
21.56
48,770
-0.35(-1.60%)
Oct 05, 2021
22.55
24.05
21.70
21.91
40,737
-0.58(-2.58%)
Oct 04, 2021
22.94
23.33
22.30
22.49
37,272
-0.84(-3.60%)
Oct 01, 2021
24.40
24.70
23.11
23.33
40,873
-0.90(-3.71%)
Sep 30, 2021
23.00
24.40
22.89
24.23
20,655
+1.14(+4.94%)
Sep 29, 2021
24.16
25.25
23.04
23.09
64,258
-0.97(-4.03%)
Sep 28, 2021
22.81
24.06
22.22
24.06
36,560
+1.22(+5.34%)
Sep 27, 2021
21.69
22.98
21.69
22.84
9,450
+1.28(+5.94%)
Sep 24, 2021
21.30
22.30
20.89
21.56
5,169
+0.44(+2.08%)
Sep 23, 2021
19.80
22.31
19.80
21.12
80,043
+0.52(+2.52%)
Sep 22, 2021
19.99
20.80
19.33
20.60
44,554
+0.51(+2.54%)
Sep 21, 2021
20.16
21.18
19.70
20.09
58,702
+0.07(+0.35%)
Sep 20, 2021
22.29
22.29
19.75
20.02
49,922
-3.04(-13.18%)
Sep 17, 2021
20.10
23.29
19.81
23.06
101,405
+2.51(+12.21%)
Sep 16, 2021
21.65
21.65
18.91
20.55
92,006
-0.78(-3.66%)
Sep 15, 2021
21.64
23.00
21.33
21.33
37,228
-0.67(-3.05%)
Sep 14, 2021
22.97
23.50
21.55
22.00
72,525
-0.14(-0.63%)
Sep 13, 2021
21.79
23.30
21.64
22.14
36,238
-0.13(-0.58%)
Sep 10, 2021
23.21
24.00
22.27
22.27
43,900
-0.89(-3.84%)
Sep 09, 2021
24.30
25.12
22.97
23.16
27,996
-0.85(-3.54%)
Sep 08, 2021
23.68
24.50
23.36
24.01
22,429
-0.49(-2.00%)
Sep 07, 2021
24.77
24.86
24.20
24.50
27,748
-0.45(-1.80%)
Sep 03, 2021
21.72
25.23
21.60
24.95
47,459
+2.91(+13.20%)
Sep 02, 2021
22.95
23.10
21.55
22.04
8,446
-1.13(-4.88%)
Sep 01, 2021
22.31
24.00
20.51
23.17
53,978
-0.30(-1.28%)
Aug 31, 2021
19.47
24.69
18.43
23.47
93,864
+2.82(+13.66%)
Aug 30, 2021
18.12
20.86
18.12
20.65
34,389
+2.53(+13.96%)
Aug 27, 2021
20.15
21.00
18.12
18.12
97,945
-2.26(-11.09%)
Aug 26, 2021
20.40
21.82
20.21
20.38
92,655
+0.31(+1.54%)
Aug 25, 2021
21.61
22.95
20.06
20.07
53,613
-1.82(-8.31%)
Aug 24, 2021
22.33
23.05
21.24
21.89
90,465
-0.32(-1.44%)
Aug 23, 2021
21.71
24.68
20.81
22.21
114,373
-0.08(-0.36%)
Aug 20, 2021
22.75
24.81
22.13
22.29
30,435
-0.46(-2.02%)
Aug 19, 2021
23.03
23.60
22.00
22.75
23,566
-1.09(-4.57%)
Aug 18, 2021
22.96
25.78
22.70
23.84
43,462
+0.29(+1.23%)
Aug 17, 2021
21.74
26.41
21.33
23.55
100,843
+1.81(+8.33%)
Aug 16, 2021
23.51
24.23
21.22
21.74
32,656
-1.77(-7.53%)
Aug 13, 2021
24.66
25.14
23.29
23.51
21,943
-1.74(-6.89%)
Aug 12, 2021
26.39
28.50
24.32
25.25
29,062
-1.05(-3.99%)
Aug 11, 2021
28.61
29.00
26.06
26.30
17,274
-2.20(-7.72%)
Aug 10, 2021
26.15
29.27
25.01
28.50
41,890
+2.36(+9.03%)
Aug 09, 2021
22.40
26.96
20.54
26.14
63,406
+4.44(+20.46%)
Aug 06, 2021
23.39
23.93
20.11
21.70
39,765
-1.09(-4.78%)
Aug 05, 2021
23.14
23.30
22.26
22.79
13,675
+0.04(+0.18%)
Aug 04, 2021
23.50
23.50
22.16
22.75
17,629
+0.75(+3.41%)
Aug 03, 2021
22.37
22.54
20.80
22.00
29,937
+0.53(+2.47%)
Aug 02, 2021
22.38
24.28
21.45
21.47
23,241
-0.54(-2.45%)
Jul 30, 2021
21.95
23.69
21.95
22.01
24,690
+0.40(+1.85%)
Jul 29, 2021
22.04
22.61
21.17
21.61
97,006
-0.49(-2.22%)
Jul 28, 2021
22.03
23.90
21.97
22.10
39,618
+0.12(+0.55%)
Jul 27, 2021
24.80
25.89
21.98
21.98
383,218
-2.90(-11.66%)
Jul 26, 2021
25.49
25.85
24.57
24.88
79,196
-1.12(-4.31%)
Jul 23, 2021
24.64
27.14
24.63
26.00
33,309
+1.00(+4.00%)
Jul 22, 2021
24.85
25.00
24.18
25.00
59,546
+0.44(+1.79%)
Jul 21, 2021
23.52
24.81
23.50
24.56
8,794
-0.27(-1.09%)
Jul 20, 2021
24.00
24.93
24.00
24.83
19,370
+0.06(+0.24%)
Jul 19, 2021
22.16
24.95
22.00
24.77
35,293
+2.77(+12.59%)
Jul 16, 2021
22.83
23.86
21.40
22.00
14,296
-0.97(-4.22%)
Jul 15, 2021
24.10
24.10
21.78
22.97
116,256
-1.10(-4.57%)
Jul 14, 2021
23.29
24.07
21.19
24.07
77,748
+1.07(+4.65%)
Jul 13, 2021
21.93
23.00
21.93
23.00
79,058
+1.26(+5.80%)
Jul 12, 2021
21.19
23.20
20.40
21.74
73,959
+1.11(+5.38%)
Jul 09, 2021
21.25
22.00
19.68
20.63
26,196
-0.67(-3.15%)
Jul 08, 2021
20.25
21.59
20.25
21.30
26,442
-0.09(-0.42%)
Jul 07, 2021
21.54
22.22
19.89
21.39
204,461
-0.59(-2.68%)
Jul 06, 2021
19.72
25.00
19.47
21.98
223,142
+2.27(+11.52%)
Jul 02, 2021
20.26
20.45
18.80
19.71
103,659
-0.09(-0.45%)
Jul 01, 2021
19.25
19.81
18.79
19.80
92,572
+0.27(+1.38%)
Jun 30, 2021
19.19
19.73
19.03
19.53
11,042
+0.05(+0.26%)
Jun 29, 2021
19.43
19.48
18.58
19.48
73,168
+0.19(+0.98%)
Jun 28, 2021
19.29
19.78
19.29
19.29
55,308
+0.27(+1.42%)
Jun 25, 2021
18.55
19.43
18.51
19.02
32,250
+0.59(+3.20%)
Jun 24, 2021
18.13
18.89
17.58
18.43
11,706
-0.05(-0.27%)
Jun 23, 2021
17.90
18.89
17.90
18.48
211,581
+0.72(+4.05%)
Jun 22, 2021
18.34
18.42
17.75
17.76
7,475
-0.25(-1.39%)
Jun 21, 2021
17.95
18.85
17.88
18.01
20,278
+0.41(+2.33%)
Jun 18, 2021
17.45
17.94
17.25
17.60
178,144
-0.03(-0.17%)
Jun 17, 2021
18.35
18.35
17.42
17.63
52,438
+0.26(+1.50%)
Jun 16, 2021
19.21
19.27
17.34
17.37
89,092
-1.63(-8.58%)
Jun 15, 2021
19.67
19.67
18.29
19.00
49,498
+0.00(+0.00%)
Jun 14, 2021
18.00
19.85
17.90
19.00
69,614
+1.00(+5.56%)
Jun 11, 2021
17.87
18.36
17.75
18.00
15,849
-0.04(-0.22%)
Jun 10, 2021
16.71
18.38
16.71
18.04
35,671
+0.04(+0.22%)
Jun 09, 2021
15.78
18.44
15.78
18.00
58,896
+2.19(+13.85%)
Jun 08, 2021
15.00
15.91
15.00
15.81
28,771
+1.08(+7.33%)
Jun 07, 2021
14.73
15.28
14.73
14.73
47,014
-0.08(-0.54%)
Jun 04, 2021
14.61
15.34
14.21
14.81
215,739
+0.65(+4.59%)
Jun 03, 2021
14.55
14.76
14.16
14.16
5,055
-0.33(-2.28%)
Jun 02, 2021
15.16
15.16
14.02
14.49
18,140
+0.07(+0.49%)
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.