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
Icosavax Inc
(NQ:
ICVX
)
15.31
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 16, 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 (%)
Feb 16, 2024
15.31
0
-0.14(-0.91%)
Feb 15, 2024
15.40
15.47
15.20
15.45
5,670,209
+0.10(+0.65%)
Feb 14, 2024
15.55
15.58
15.34
15.35
1,197,762
-0.08(-0.52%)
Feb 13, 2024
15.40
15.54
15.35
15.43
628,106
+0.02(+0.13%)
Feb 12, 2024
15.37
15.47
15.34
15.41
353,335
+0.05(+0.33%)
Feb 09, 2024
15.30
15.43
15.30
15.36
448,805
+0.05(+0.33%)
Feb 08, 2024
15.27
15.37
15.27
15.31
303,351
+0.06(+0.39%)
Feb 07, 2024
15.22
15.30
15.20
15.25
553,463
+0.01(+0.07%)
Feb 06, 2024
15.25
15.26
15.20
15.24
283,016
-0.01(-0.07%)
Feb 05, 2024
15.22
15.29
15.19
15.25
415,160
+0.01(+0.07%)
Feb 02, 2024
15.22
15.32
15.19
15.24
274,045
+0.03(+0.20%)
Feb 01, 2024
15.32
15.32
15.18
15.21
886,667
-0.10(-0.65%)
Jan 31, 2024
15.30
15.36
15.27
15.31
384,860
+0.01(+0.07%)
Jan 30, 2024
15.30
15.34
15.28
15.30
731,249
-0.03(-0.20%)
Jan 29, 2024
15.29
15.44
15.28
15.33
439,486
+0.04(+0.26%)
Jan 26, 2024
15.30
15.39
15.29
15.29
582,173
-0.01(-0.07%)
Jan 25, 2024
15.39
15.40
15.26
15.30
3,470,303
-0.02(-0.13%)
Jan 24, 2024
15.34
15.40
15.20
15.32
1,250,318
+0.12(+0.79%)
Jan 23, 2024
15.41
15.41
15.17
15.20
1,641,068
-0.09(-0.59%)
Jan 22, 2024
15.53
15.59
15.28
15.29
928,977
-0.14(-0.91%)
Jan 19, 2024
15.50
15.53
15.24
15.43
1,429,844
-0.15(-0.96%)
Jan 18, 2024
15.65
15.78
15.57
15.58
863,107
-0.07(-0.45%)
Jan 17, 2024
15.61
15.67
15.60
15.65
537,148
+0.04(+0.26%)
Jan 16, 2024
15.60
15.68
15.57
15.61
414,878
+0.00(+0.00%)
Jan 12, 2024
15.65
15.72
15.59
15.61
281,283
-0.03(-0.19%)
Jan 11, 2024
15.63
15.67
15.56
15.64
245,803
-0.01(-0.06%)
Jan 10, 2024
15.72
15.72
15.62
15.65
688,859
+0.03(+0.19%)
Jan 09, 2024
15.66
15.71
15.62
15.62
2,338,196
-0.08(-0.51%)
Jan 08, 2024
15.63
15.76
15.55
15.70
522,437
+0.09(+0.58%)
Jan 05, 2024
15.68
15.76
15.58
15.61
374,564
-0.13(-0.83%)
Jan 04, 2024
15.76
15.80
15.65
15.74
872,620
-0.02(-0.13%)
Jan 03, 2024
15.86
15.88
15.66
15.76
962,041
-0.12(-0.76%)
Jan 02, 2024
15.65
15.88
15.60
15.88
885,864
+0.12(+0.76%)
Dec 29, 2023
15.66
15.86
15.55
15.76
268,198
+0.08(+0.51%)
Dec 28, 2023
15.74
15.82
15.63
15.68
281,561
-0.11(-0.70%)
Dec 27, 2023
15.67
15.85
15.60
15.79
298,536
+0.13(+0.83%)
Dec 26, 2023
15.53
15.69
15.43
15.66
247,046
+0.06(+0.38%)
Dec 22, 2023
15.55
15.72
15.37
15.60
679,918
+0.06(+0.39%)
Dec 21, 2023
15.64
15.71
15.38
15.54
1,840,272
+0.13(+0.84%)
Dec 20, 2023
15.50
15.51
15.41
15.41
1,501,015
-0.06(-0.39%)
Dec 19, 2023
15.52
15.67
15.45
15.47
1,245,975
+0.00(+0.00%)
Dec 18, 2023
15.70
15.75
15.42
15.47
2,515,007
-0.21(-1.34%)
Dec 15, 2023
15.70
15.81
15.56
15.68
1,810,247
+0.02(+0.13%)
Dec 14, 2023
15.75
15.90
15.64
15.66
3,289,887
-0.07(-0.45%)
Dec 13, 2023
15.71
16.11
15.70
15.73
3,255,730
+0.05(+0.32%)
Dec 12, 2023
15.64
15.80
15.30
15.68
9,533,130
+5.19(+49.48%)
Dec 11, 2023
10.45
10.61
10.02
10.49
264,932
-0.02(-0.19%)
Dec 08, 2023
10.10
10.74
9.510
10.51
452,887
+0.48(+4.79%)
Dec 07, 2023
10.30
10.52
9.817
10.03
389,954
-0.19(-1.86%)
Dec 06, 2023
10.41
10.88
10.18
10.22
365,952
-0.15(-1.45%)
Dec 05, 2023
11.00
11.05
10.25
10.37
429,630
-0.75(-6.74%)
Dec 04, 2023
10.46
11.30
10.42
11.12
352,712
+0.62(+5.90%)
Dec 01, 2023
10.15
10.72
9.570
10.50
516,802
+0.38(+3.75%)
Nov 30, 2023
10.30
10.82
9.750
10.12
840,511
-0.11(-1.08%)
Nov 29, 2023
10.47
10.85
9.970
10.23
583,111
-0.15(-1.45%)
Nov 28, 2023
10.77
10.77
9.895
10.38
314,252
-0.75(-6.74%)
Nov 27, 2023
10.86
11.70
10.56
11.13
343,342
+0.12(+1.09%)
Nov 24, 2023
10.16
11.24
10.16
11.01
166,080
+0.83(+8.15%)
Nov 22, 2023
10.35
10.79
9.780
10.18
310,977
+0.03(+0.30%)
Nov 21, 2023
10.53
10.70
9.740
10.15
398,469
-0.60(-5.58%)
Nov 20, 2023
11.21
11.52
10.61
10.75
403,954
-0.49(-4.36%)
Nov 17, 2023
9.520
11.28
9.380
11.24
542,692
+1.93(+20.73%)
Nov 16, 2023
9.300
9.890
8.590
9.310
841,671
+0.01(+0.11%)
Nov 15, 2023
8.700
9.990
8.311
9.300
318,856
+1.20(+14.81%)
Nov 14, 2023
7.190
8.185
6.980
8.100
409,878
+1.24(+18.08%)
Nov 13, 2023
6.850
7.180
6.350
6.860
172,673
+0.01(+0.15%)
Nov 10, 2023
6.590
6.900
6.410
6.850
161,228
+0.25(+3.79%)
Nov 09, 2023
7.360
7.600
6.590
6.600
169,789
-0.77(-10.45%)
Nov 08, 2023
7.250
7.490
7.090
7.370
196,078
+0.11(+1.52%)
Nov 07, 2023
7.220
7.360
7.000
7.260
370,874
+0.11(+1.54%)
Nov 06, 2023
7.140
7.325
7.030
7.150
291,625
+0.06(+0.85%)
Nov 03, 2023
6.700
7.440
6.700
7.090
482,465
+0.49(+7.42%)
Nov 02, 2023
6.800
7.100
6.500
6.600
121,607
+0.11(+1.69%)
Nov 01, 2023
6.150
6.640
5.990
6.490
171,550
+0.34(+5.53%)
Oct 31, 2023
6.180
6.380
6.080
6.150
147,627
-0.04(-0.65%)
Oct 30, 2023
6.030
6.310
6.000
6.190
156,706
+0.24(+4.03%)
Oct 27, 2023
6.130
6.210
5.880
5.950
77,033
-0.17(-2.78%)
Oct 26, 2023
6.200
6.280
5.890
6.120
145,606
-0.05(-0.81%)
Oct 25, 2023
6.270
6.320
6.022
6.170
75,840
-0.10(-1.59%)
Oct 24, 2023
5.960
6.350
5.960
6.270
112,352
+0.29(+4.85%)
Oct 23, 2023
6.300
6.350
5.940
5.980
132,305
-0.38(-5.97%)
Oct 20, 2023
6.260
6.610
6.105
6.360
161,248
+0.13(+2.09%)
Oct 19, 2023
6.520
6.520
6.020
6.230
164,154
-0.27(-4.15%)
Oct 18, 2023
6.590
6.810
6.445
6.500
183,625
-0.05(-0.76%)
Oct 17, 2023
6.250
6.710
6.250
6.550
251,069
+0.22(+3.48%)
Oct 16, 2023
6.510
6.565
6.250
6.330
188,752
-0.14(-2.16%)
Oct 13, 2023
6.490
6.700
6.390
6.470
156,355
-0.06(-0.92%)
Oct 12, 2023
6.750
6.920
6.370
6.530
308,598
-0.23(-3.40%)
Oct 11, 2023
7.200
7.250
6.740
6.760
198,633
-0.46(-6.37%)
Oct 10, 2023
6.870
7.260
6.855
7.220
119,604
+0.25(+3.59%)
Oct 09, 2023
7.550
7.590
6.770
6.970
496,344
-0.58(-7.68%)
Oct 06, 2023
7.850
8.050
7.480
7.550
456,414
-0.32(-4.07%)
Oct 05, 2023
7.530
7.925
7.510
7.870
341,881
+0.33(+4.38%)
Oct 04, 2023
7.220
7.560
7.105
7.540
276,539
+0.34(+4.72%)
Oct 03, 2023
7.250
7.350
6.890
7.200
178,075
-0.11(-1.50%)
Oct 02, 2023
7.670
7.700
7.220
7.310
167,839
-0.44(-5.68%)
Sep 29, 2023
7.790
8.140
7.530
7.750
326,103
-0.05(-0.64%)
Sep 28, 2023
7.770
7.900
7.260
7.800
153,627
-0.04(-0.51%)
Sep 27, 2023
8.190
8.385
7.700
7.840
265,761
-0.36(-4.39%)
Sep 26, 2023
8.050
8.540
8.030
8.200
587,140
+0.12(+1.49%)
Sep 25, 2023
8.210
8.220
8.030
8.080
279,818
-0.18(-2.18%)
Sep 22, 2023
8.620
8.620
8.011
8.260
225,788
-0.27(-3.17%)
Sep 21, 2023
8.030
8.730
7.796
8.530
340,653
+0.35(+4.28%)
Sep 20, 2023
8.380
8.570
7.920
8.180
237,179
-0.14(-1.68%)
Sep 19, 2023
8.260
8.770
8.120
8.320
714,083
+0.10(+1.22%)
Sep 18, 2023
7.390
8.410
7.370
8.220
254,253
+0.77(+10.34%)
Sep 15, 2023
7.320
7.470
7.040
7.450
1,582,616
+0.14(+1.92%)
Sep 14, 2023
7.200
7.510
7.050
7.310
300,242
+0.09(+1.25%)
Sep 13, 2023
7.320
7.650
7.200
7.220
188,467
-0.12(-1.63%)
Sep 12, 2023
7.470
7.565
7.030
7.340
159,119
-0.18(-2.39%)
Sep 11, 2023
7.460
7.660
7.430
7.520
129,933
+0.09(+1.21%)
Sep 08, 2023
7.520
7.630
7.320
7.430
112,062
-0.09(-1.20%)
Sep 07, 2023
7.550
7.770
7.300
7.520
160,381
-0.08(-1.05%)
Sep 06, 2023
7.620
7.750
7.325
7.600
135,614
-0.05(-0.65%)
Sep 05, 2023
7.670
7.970
7.500
7.650
205,484
-0.13(-1.67%)
Sep 01, 2023
7.760
8.130
7.720
7.780
113,552
+0.04(+0.52%)
Aug 31, 2023
7.780
8.000
7.660
7.740
283,479
-0.05(-0.64%)
Aug 30, 2023
8.020
8.110
7.725
7.790
93,318
-0.27(-3.35%)
Aug 29, 2023
8.000
8.220
7.960
8.060
73,335
+0.04(+0.50%)
Aug 28, 2023
7.900
8.200
7.840
8.020
62,820
+0.14(+1.78%)
Aug 25, 2023
8.010
8.430
7.760
7.880
198,330
-0.08(-1.01%)
Aug 24, 2023
7.900
8.090
7.690
7.960
156,379
+0.02(+0.25%)
Aug 23, 2023
7.820
8.320
7.790
7.940
90,918
+0.15(+1.93%)
Aug 22, 2023
7.540
7.904
7.440
7.790
284,981
+0.19(+2.50%)
Aug 21, 2023
7.370
8.100
7.370
7.600
166,050
+0.23(+3.12%)
Aug 18, 2023
7.180
7.500
7.180
7.370
113,432
+0.11(+1.52%)
Aug 17, 2023
7.430
7.535
7.100
7.260
139,536
-0.03(-0.41%)
Aug 16, 2023
7.700
7.800
7.150
7.290
269,784
-0.41(-5.32%)
Aug 15, 2023
8.110
8.500
7.650
7.700
265,559
-0.06(-0.77%)
Aug 14, 2023
7.770
8.040
7.340
7.760
112,999
-0.01(-0.13%)
Aug 11, 2023
8.080
8.230
7.700
7.770
108,519
-0.31(-3.84%)
Aug 10, 2023
8.340
8.340
8.030
8.080
44,857
-0.27(-3.23%)
Aug 09, 2023
8.150
8.660
7.840
8.350
141,724
+0.24(+2.96%)
Aug 08, 2023
8.230
8.425
8.040
8.110
65,516
-0.10(-1.22%)
Aug 07, 2023
8.670
8.810
8.031
8.210
98,640
-0.55(-6.28%)
Aug 04, 2023
8.630
9.160
8.590
8.760
76,453
+0.11(+1.27%)
Aug 03, 2023
8.690
8.950
8.540
8.650
76,484
-0.06(-0.69%)
Aug 02, 2023
8.520
8.790
8.070
8.710
108,255
+0.13(+1.52%)
Aug 01, 2023
8.770
8.880
8.430
8.580
117,337
-0.25(-2.83%)
Jul 31, 2023
9.190
9.330
8.695
8.830
617,957
-0.34(-3.71%)
Jul 28, 2023
8.060
9.320
8.060
9.170
351,034
+1.21(+15.27%)
Jul 27, 2023
8.660
8.700
7.720
7.955
259,389
-0.71(-8.25%)
Jul 26, 2023
8.570
8.845
8.460
8.670
229,086
+0.05(+0.58%)
Jul 25, 2023
9.040
9.360
8.450
8.620
219,090
-0.40(-4.43%)
Jul 24, 2023
9.140
9.270
8.750
9.020
97,741
-0.21(-2.28%)
Jul 21, 2023
9.110
9.320
8.760
9.230
89,472
+0.17(+1.88%)
Jul 20, 2023
8.970
9.490
8.810
9.060
137,176
+0.26(+2.95%)
Jul 19, 2023
9.370
9.830
8.760
8.800
191,589
-0.58(-6.18%)
Jul 18, 2023
9.490
9.570
9.260
9.380
75,565
-0.16(-1.68%)
Jul 17, 2023
9.360
10.00
9.178
9.540
150,114
+0.17(+1.81%)
Jul 14, 2023
9.620
9.670
9.250
9.370
65,379
-0.27(-2.80%)
Jul 13, 2023
9.880
9.938
9.530
9.640
159,695
-0.12(-1.23%)
Jul 12, 2023
10.12
10.27
9.460
9.760
140,445
-0.20(-2.01%)
Jul 11, 2023
9.990
10.30
9.780
9.960
109,036
-0.09(-0.90%)
Jul 10, 2023
9.200
10.73
9.200
10.05
197,461
+0.79(+8.53%)
Jul 07, 2023
9.010
9.590
8.850
9.260
1,009,296
+0.19(+2.09%)
Jul 06, 2023
8.870
9.210
8.160
9.070
247,975
+0.00(+0.00%)
Jul 05, 2023
8.560
9.220
8.314
9.070
198,151
+0.51(+5.96%)
Jul 03, 2023
9.880
9.880
8.380
8.560
393,290
-1.37(-13.80%)
Jun 30, 2023
10.20
10.61
9.880
9.930
297,911
-0.22(-2.17%)
Jun 29, 2023
10.51
10.67
9.675
10.15
212,786
-0.42(-3.97%)
Jun 28, 2023
9.940
10.77
9.750
10.57
167,818
+0.65(+6.55%)
Jun 27, 2023
9.840
10.18
9.520
9.920
310,389
+0.04(+0.40%)
Jun 26, 2023
9.120
10.20
9.050
9.880
250,667
+0.64(+6.93%)
Jun 23, 2023
9.420
9.600
8.935
9.240
903,945
-0.39(-4.05%)
Jun 22, 2023
9.650
9.890
8.700
9.630
257,208
-0.04(-0.41%)
Jun 21, 2023
9.670
10.19
9.417
9.670
173,107
-0.11(-1.12%)
Jun 20, 2023
9.280
10.14
9.125
9.780
245,708
+0.14(+1.45%)
Jun 16, 2023
9.190
10.42
8.910
9.640
491,591
+0.64(+7.11%)
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.