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
ZyVersa Therapeutics, Inc. - Common Stock
(NQ:
ZVSA
)
5.150
-0.100 (-1.91%)
Streaming Delayed Price
Updated: 11:33 AM EDT, Jun 18, 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
3.950
5.150
3.950
4.940
450,932
+0.86(+21.08%)
May 30, 2024
4.240
4.324
3.940
4.080
31,065
-0.19(-4.37%)
May 29, 2024
4.090
4.380
4.090
4.266
30,487
+0.01(+0.30%)
May 28, 2024
4.260
4.410
4.210
4.254
11,408
-0.06(-1.31%)
May 24, 2024
4.255
4.513
4.254
4.310
85,812
+0.02(+0.46%)
May 23, 2024
4.360
4.364
4.290
4.290
5,467
-0.12(-2.72%)
May 22, 2024
4.400
4.579
4.300
4.410
17,379
+0.01(+0.23%)
May 21, 2024
4.300
4.471
4.300
4.400
27,011
+0.20(+4.76%)
May 20, 2024
4.440
4.720
4.200
4.200
44,006
-0.29(-6.40%)
May 17, 2024
4.900
5.077
4.447
4.487
96,184
-0.37(-7.67%)
May 16, 2024
4.900
4.990
4.830
4.860
25,120
-0.08(-1.62%)
May 15, 2024
5.210
5.340
4.863
4.940
58,553
-0.35(-6.62%)
May 14, 2024
5.330
5.455
5.210
5.290
55,966
-0.17(-3.11%)
May 13, 2024
5.180
5.520
5.180
5.460
47,452
+0.09(+1.68%)
May 10, 2024
5.180
5.438
5.160
5.370
61,618
+0.09(+1.70%)
May 09, 2024
5.410
5.635
5.100
5.280
162,791
-0.32(-5.71%)
May 08, 2024
6.380
6.580
5.500
5.600
143,802
-0.87(-13.45%)
May 07, 2024
6.210
6.686
6.060
6.470
211,427
+0.08(+1.25%)
May 06, 2024
5.800
6.550
5.650
6.390
515,130
+0.94(+17.25%)
May 03, 2024
5.580
6.000
5.250
5.450
374,833
-0.29(-5.05%)
May 02, 2024
5.200
6.080
5.150
5.740
206,135
+0.50(+9.54%)
May 01, 2024
5.160
5.900
5.150
5.240
192,300
-0.05(-0.95%)
Apr 30, 2024
5.590
5.590
5.095
5.290
188,932
-0.48(-8.32%)
Apr 29, 2024
6.530
6.700
5.150
5.770
8,059,187
+0.78(+15.63%)
Apr 26, 2024
5.440
6.200
4.440
4.990
440,524
+4.38(+721.40%)
Apr 25, 2024
0.5779
0.6300
0.5600
0.6075
408,357
-0.00(-0.41%)
Apr 24, 2024
0.5990
0.6199
0.5736
0.6100
328,761
+0.05(+8.41%)
Apr 23, 2024
0.5849
0.5849
0.5500
0.5627
154,822
-0.01(-2.11%)
Apr 22, 2024
0.6040
0.6040
0.5500
0.5748
257,421
-0.01(-1.91%)
Apr 19, 2024
0.6400
0.6400
0.5710
0.5860
284,466
-0.04(-6.39%)
Apr 18, 2024
0.6000
0.6420
0.5831
0.6260
441,745
+0.04(+7.47%)
Apr 17, 2024
0.5984
0.6000
0.5600
0.5825
213,012
+0.00(+0.85%)
Apr 16, 2024
0.6300
0.6300
0.5703
0.5776
329,442
-0.06(-9.11%)
Apr 15, 2024
0.7200
0.7300
0.6300
0.6355
461,307
-0.07(-10.49%)
Apr 12, 2024
0.7600
0.7600
0.7000
0.7100
358,769
-0.04(-5.33%)
Apr 11, 2024
0.7500
0.8046
0.7200
0.7500
375,858
+0.00(+0.00%)
Apr 10, 2024
0.7180
0.7500
0.7033
0.7500
204,123
+0.03(+4.49%)
Apr 09, 2024
0.7200
0.7357
0.7151
0.7178
91,653
-0.02(-2.05%)
Apr 08, 2024
0.7280
0.7659
0.7200
0.7328
191,886
-0.00(-0.11%)
Apr 05, 2024
0.7272
0.7500
0.7200
0.7336
297,461
-0.01(-0.92%)
Apr 04, 2024
0.7651
0.7857
0.7200
0.7404
1,115,315
+0.03(+3.92%)
Apr 03, 2024
0.7500
0.7500
0.6910
0.7125
129,028
-0.02(-2.26%)
Apr 02, 2024
0.7350
0.7473
0.6810
0.7290
164,107
-0.02(-2.45%)
Apr 01, 2024
0.7500
0.7650
0.7200
0.7473
192,701
-0.00(-0.36%)
Mar 28, 2024
0.7600
0.8087
0.8087
0.7500
871,728
-0.03(-3.54%)
Mar 27, 2024
0.7500
0.7820
0.7156
0.7775
407,463
+0.03(+3.79%)
Mar 26, 2024
0.8000
0.8000
0.7090
0.7491
453,837
-0.05(-6.36%)
Mar 25, 2024
0.8200
0.8169
0.7800
0.8000
350,335
-0.02(-1.96%)
Mar 22, 2024
0.8100
0.8300
0.7900
0.8160
246,013
-0.00(-0.49%)
Mar 21, 2024
0.8559
0.8559
0.8000
0.8200
380,005
-0.00(-0.12%)
Mar 20, 2024
0.8300
0.8710
0.7902
0.8210
310,574
+0.01(+1.23%)
Mar 19, 2024
0.8241
0.8500
0.7600
0.8110
648,144
-0.04(-4.49%)
Mar 18, 2024
0.8400
1.020
0.8000
0.8491
7,078,150
+0.07(+8.79%)
Mar 15, 2024
0.7900
0.8342
0.7805
0.7805
422,646
-0.02(-2.30%)
Mar 14, 2024
0.8100
0.8200
0.7900
0.7989
388,609
+0.02(+2.29%)
Mar 13, 2024
0.8200
0.8200
0.7500
0.7810
367,861
-0.01(-1.03%)
Mar 12, 2024
0.8794
0.8900
0.7800
0.7891
478,458
-0.08(-8.87%)
Mar 11, 2024
0.9500
0.9725
0.8200
0.8659
1,054,359
-0.08(-8.80%)
Mar 08, 2024
0.9800
1.060
0.9200
0.9494
839,469
-0.01(-0.57%)
Mar 07, 2024
0.7710
1.080
0.7600
0.9548
3,466,748
+0.19(+24.18%)
Mar 06, 2024
0.8510
0.8835
0.7500
0.7689
728,425
-0.09(-10.59%)
Mar 05, 2024
0.9000
0.9100
0.8300
0.8600
937,147
-0.10(-10.37%)
Mar 04, 2024
1.030
1.030
0.9020
0.9595
1,086,212
-0.08(-7.74%)
Mar 01, 2024
1.070
1.180
1.020
1.040
1,376,924
-0.06(-5.45%)
Feb 29, 2024
1.020
1.200
0.9620
1.100
3,961,083
+0.10(+10.00%)
Feb 28, 2024
1.220
1.240
0.9306
1.000
5,536,352
-0.09(-8.26%)
Feb 27, 2024
1.180
1.340
1.040
1.090
11,778,033
+0.01(+0.93%)
Feb 26, 2024
1.430
2.500
1.040
1.080
88,639,384
+0.28(+34.83%)
Feb 23, 2024
0.6100
0.8400
0.5800
0.8010
7,809,641
+0.18(+29.13%)
Feb 22, 2024
0.6200
0.7281
0.6100
0.6203
1,797,044
+0.01(+1.69%)
Feb 21, 2024
0.6000
0.8400
0.5730
0.6100
3,927,449
+0.02(+2.59%)
Feb 20, 2024
0.6000
0.6200
0.5800
0.5946
261,020
+0.00(+0.80%)
Feb 16, 2024
0.5800
0.6200
0.5800
0.5899
184,945
+0.01(+2.27%)
Feb 15, 2024
0.5750
0.6200
0.5650
0.5768
133,921
-0.00(-0.31%)
Feb 14, 2024
0.5700
0.5950
0.5600
0.5786
132,551
+0.02(+4.06%)
Feb 13, 2024
0.5685
0.5800
0.5550
0.5560
101,941
-0.04(-6.40%)
Feb 12, 2024
0.5899
0.5976
0.5626
0.5940
147,937
+0.01(+1.76%)
Feb 09, 2024
0.5720
0.6100
0.5720
0.5837
79,217
+0.00(+0.07%)
Feb 08, 2024
0.5763
0.6000
0.5400
0.5833
450,905
-0.01(-1.14%)
Feb 07, 2024
0.5802
0.6100
0.5756
0.5900
181,287
-0.02(-2.48%)
Feb 06, 2024
0.6098
0.6200
0.5500
0.6050
292,810
-0.01(-0.82%)
Feb 05, 2024
0.5800
0.6303
0.5830
0.6100
144,276
+0.03(+4.42%)
Feb 02, 2024
0.5945
0.6250
0.5800
0.5842
102,695
-0.00(-0.20%)
Feb 01, 2024
0.5795
0.6473
0.5795
0.5854
82,139
+0.02(+2.68%)
Jan 31, 2024
0.5900
0.6370
0.5500
0.5701
755,156
-0.04(-7.30%)
Jan 30, 2024
0.6175
0.6548
0.6000
0.6150
147,281
-0.03(-3.91%)
Jan 29, 2024
0.6700
0.6700
0.5800
0.6400
301,822
-0.02(-3.13%)
Jan 26, 2024
0.6720
0.6895
0.6432
0.6607
210,247
-0.00(-0.15%)
Jan 25, 2024
0.6175
0.6854
0.6020
0.6617
291,953
+0.01(+1.82%)
Jan 24, 2024
0.6400
0.6500
0.6000
0.6499
893,137
+0.03(+5.67%)
Jan 23, 2024
0.6070
0.6300
0.5700
0.6150
226,375
+0.04(+6.83%)
Jan 22, 2024
0.5410
0.5900
0.5400
0.5757
158,138
+0.03(+4.67%)
Jan 19, 2024
0.5950
0.6072
0.5400
0.5500
308,759
-0.05(-7.87%)
Jan 18, 2024
0.6210
0.6430
0.5000
0.5970
1,205,110
-0.09(-13.49%)
Jan 17, 2024
0.8400
0.8401
0.6901
0.6901
15,849,788
-0.00(-0.35%)
Jan 16, 2024
0.7400
0.7444
0.6801
0.6925
200,980
-0.06(-8.11%)
Jan 12, 2024
0.8200
0.8201
0.7500
0.7536
200,378
-0.06(-6.99%)
Jan 11, 2024
0.8700
0.8700
0.8101
0.8102
136,542
-0.07(-7.61%)
Jan 10, 2024
0.8938
0.8938
0.8010
0.8769
169,652
+0.01(+0.79%)
Jan 09, 2024
0.8755
0.8800
0.8500
0.8700
95,026
+0.00(+0.00%)
Jan 08, 2024
0.9050
0.9050
0.8610
0.8700
84,813
-0.01(-1.14%)
Jan 05, 2024
0.9246
0.9246
0.8600
0.8800
180,883
-0.03(-2.81%)
Jan 04, 2024
0.9400
0.9400
0.8800
0.9054
286,166
-0.01(-1.38%)
Jan 03, 2024
0.9001
0.9800
0.8821
0.9181
452,493
+0.04(+4.33%)
Jan 02, 2024
0.9199
0.9300
0.8271
0.8800
230,170
-0.02(-2.22%)
Dec 29, 2023
0.9868
0.9868
0.8600
0.9000
274,168
-0.05(-5.16%)
Dec 28, 2023
0.8500
0.9750
0.8313
0.9490
575,323
+0.10(+11.65%)
Dec 27, 2023
0.8400
0.8799
0.7720
0.8500
429,874
+0.04(+4.81%)
Dec 26, 2023
0.8100
0.8407
0.7880
0.8110
244,760
-0.01(-1.07%)
Dec 22, 2023
0.8322
0.8433
0.8001
0.8198
163,757
-0.01(-1.51%)
Dec 21, 2023
0.7900
0.8400
0.7700
0.8324
207,239
+0.03(+4.31%)
Dec 20, 2023
0.8700
0.8798
0.7690
0.7980
614,232
-0.08(-9.32%)
Dec 19, 2023
1.020
1.020
0.8220
0.8800
1,337,603
-0.19(-17.76%)
Dec 18, 2023
0.7900
1.170
0.7440
1.070
4,934,503
+0.30(+38.06%)
Dec 15, 2023
0.7100
0.8484
0.7100
0.7750
768,673
+0.04(+5.08%)
Dec 14, 2023
0.8380
0.9000
0.6810
0.7375
3,046,185
-0.02(-2.77%)
Dec 13, 2023
0.6750
0.8000
0.6750
0.7585
586,732
+0.05(+6.44%)
Dec 12, 2023
0.7960
0.8199
0.7101
0.7126
374,219
-0.11(-13.10%)
Dec 11, 2023
0.8700
0.8850
0.7798
0.8200
445,201
-0.08(-8.79%)
Dec 08, 2023
1.150
1.150
0.8921
0.8990
952,286
-0.25(-21.83%)
Dec 07, 2023
1.240
1.770
1.090
1.150
4,376,828
-0.99(-46.26%)
Dec 06, 2023
2.900
3.030
1.995
2.140
10,565,413
-0.03(-1.38%)
Dec 05, 2023
1.960
2.490
1.770
2.170
329,619
+2.11(+3405.65%)
Dec 04, 2023
0.0599
0.0649
0.0541
0.0619
2,978,784
+0.00(+3.17%)
Dec 01, 2023
0.0611
0.0623
0.0549
0.0600
3,630,984
-0.01(-7.69%)
Nov 30, 2023
0.1000
0.1211
0.0600
0.0650
13,681,691
-0.03(-30.85%)
Nov 29, 2023
0.0800
0.1000
0.0760
0.0940
6,311,236
+0.02(+20.51%)
Nov 28, 2023
0.0780
0.0805
0.0753
0.0780
972,002
-0.00(-2.74%)
Nov 27, 2023
0.0824
0.0839
0.0758
0.0802
854,367
-0.00(-2.67%)
Nov 24, 2023
0.0861
0.0861
0.0764
0.0824
632,613
+0.00(+0.49%)
Nov 22, 2023
0.0772
0.0840
0.0760
0.0820
1,815,754
+0.01(+7.33%)
Nov 21, 2023
0.0778
0.0780
0.0760
0.0764
1,034,624
-0.00(-3.90%)
Nov 20, 2023
0.0793
0.0800
0.0735
0.0795
1,746,895
-0.00(-2.81%)
Nov 17, 2023
0.0766
0.0839
0.0701
0.0818
2,833,857
+0.01(+8.20%)
Nov 16, 2023
0.0827
0.0840
0.0737
0.0756
2,039,294
-0.01(-9.03%)
Nov 15, 2023
0.0788
0.0878
0.0788
0.0831
1,675,610
-0.00(-1.07%)
Nov 14, 2023
0.0800
0.0840
0.0770
0.0840
4,364,411
-0.01(-9.68%)
Nov 13, 2023
0.0935
0.0987
0.0816
0.0930
43,467,160
+0.03(+40.27%)
Nov 10, 2023
0.0779
0.0779
0.0651
0.0663
3,500,034
-0.01(-10.89%)
Nov 09, 2023
0.0850
0.0850
0.0731
0.0744
8,112,283
-0.00(-4.00%)
Nov 08, 2023
0.0805
0.0805
0.0730
0.0775
2,801,481
+0.00(+0.39%)
Nov 07, 2023
0.0850
0.0859
0.0759
0.0772
3,668,349
-0.01(-9.71%)
Nov 06, 2023
0.0852
0.0870
0.0830
0.0855
1,190,483
-0.00(-2.62%)
Nov 03, 2023
0.0811
0.0934
0.0810
0.0878
3,384,263
-0.01(-9.20%)
Nov 02, 2023
0.0850
0.0995
0.0815
0.0967
5,576,985
+0.01(+7.80%)
Nov 01, 2023
0.1060
0.1088
0.0850
0.0897
28,169,462
+0.01(+9.12%)
Oct 31, 2023
0.1005
0.1029
0.0742
0.0822
6,400,673
-0.02(-20.66%)
Oct 30, 2023
0.1095
0.1129
0.1006
0.1036
1,493,213
-0.01(-5.82%)
Oct 27, 2023
0.1163
0.1220
0.1010
0.1100
1,381,115
-0.01(-4.76%)
Oct 26, 2023
0.1120
0.1174
0.1106
0.1155
931,139
+0.00(+0.87%)
Oct 25, 2023
0.1165
0.1250
0.1140
0.1145
1,846,492
-0.00(-0.95%)
Oct 24, 2023
0.1190
0.1190
0.1153
0.1156
1,130,669
-0.00(-1.87%)
Oct 23, 2023
0.1205
0.1253
0.1150
0.1178
1,549,485
-0.01(-6.06%)
Oct 20, 2023
0.1243
0.1300
0.1200
0.1254
1,558,433
-0.00(-2.11%)
Oct 19, 2023
0.1250
0.1342
0.1248
0.1281
2,187,370
+0.00(+0.16%)
Oct 18, 2023
0.1200
0.1340
0.1220
0.1279
2,712,993
+0.01(+4.75%)
Oct 17, 2023
0.1224
0.1288
0.1200
0.1221
1,258,122
-0.00(-3.25%)
Oct 16, 2023
0.1265
0.1350
0.1116
0.1262
3,891,142
-0.00(-2.85%)
Oct 13, 2023
0.1271
0.1340
0.1226
0.1299
1,725,551
-0.00(-0.84%)
Oct 12, 2023
0.1400
0.1391
0.1240
0.1310
3,660,140
-0.01(-5.07%)
Oct 11, 2023
0.1250
0.1450
0.1207
0.1380
16,426,950
+0.01(+10.40%)
Oct 10, 2023
0.1197
0.1270
0.1126
0.1250
4,360,682
+0.01(+7.20%)
Oct 09, 2023
0.1176
0.1200
0.1103
0.1166
4,002,055
-0.00(-2.83%)
Oct 06, 2023
0.1250
0.1265
0.1160
0.1200
5,318,456
-0.01(-8.19%)
Oct 05, 2023
0.1349
0.1449
0.1300
0.1307
6,007,356
-0.01(-9.55%)
Oct 04, 2023
0.1680
0.1780
0.1405
0.1445
15,821,203
-0.01(-6.47%)
Oct 03, 2023
0.1373
0.1620
0.1351
0.1545
14,851,862
+0.02(+14.53%)
Oct 02, 2023
0.1296
0.1424
0.1280
0.1349
2,280,111
+0.01(+4.17%)
Sep 29, 2023
0.1289
0.1379
0.1251
0.1295
3,510,815
+0.00(+3.60%)
Sep 28, 2023
0.1361
0.1361
0.1212
0.1250
3,081,499
-0.01(-9.68%)
Sep 27, 2023
0.1313
0.1488
0.1285
0.1384
3,716,917
+0.00(+1.91%)
Sep 26, 2023
0.1267
0.1400
0.1201
0.1358
5,608,659
+0.01(+7.18%)
Sep 25, 2023
0.1285
0.1294
0.1220
0.1267
2,432,391
-0.01(-4.38%)
Sep 22, 2023
0.1260
0.1445
0.1260
0.1325
3,848,657
+0.00(+2.00%)
Sep 21, 2023
0.1251
0.1312
0.1235
0.1299
2,424,596
-0.00(-1.89%)
Sep 20, 2023
0.1357
0.1400
0.1250
0.1324
2,623,080
-0.00(-2.29%)
Sep 19, 2023
0.1378
0.1410
0.1292
0.1355
3,616,559
+0.00(+2.57%)
Sep 18, 2023
0.1471
0.1480
0.1300
0.1321
4,590,274
-0.02(-11.34%)
Sep 15, 2023
0.1347
0.1490
0.1239
0.1490
6,038,167
-0.00(-0.33%)
Sep 14, 2023
0.1653
0.1700
0.1302
0.1495
20,102,296
-0.04(-21.32%)
Sep 13, 2023
0.1867
0.2280
0.1611
0.1900
118,821,112
+0.06(+47.86%)
Sep 12, 2023
0.1104
0.1288
0.1100
0.1285
8,528,004
+0.02(+15.45%)
Sep 11, 2023
0.1299
0.1299
0.1100
0.1113
5,513,285
-0.01(-11.67%)
Sep 08, 2023
0.1475
0.1640
0.1250
0.1260
39,479,624
+0.00(+2.52%)
Sep 07, 2023
0.1300
0.1339
0.1117
0.1229
607,549
-0.01(-6.18%)
Sep 06, 2023
0.1300
0.1353
0.1265
0.1310
902,238
+0.00(+1.47%)
Sep 05, 2023
0.1479
0.1479
0.1260
0.1291
903,531
-0.01(-8.11%)
Sep 01, 2023
0.1400
0.1451
0.1379
0.1405
343,948
-0.00(-1.20%)
Aug 31, 2023
0.1426
0.1443
0.1400
0.1422
398,963
-0.00(-0.07%)
Aug 30, 2023
0.1424
0.1454
0.1400
0.1423
503,561
-0.00(-0.21%)
Aug 29, 2023
0.1485
0.1490
0.1400
0.1426
472,830
-0.01(-4.30%)
Aug 28, 2023
0.1440
0.1500
0.1415
0.1490
2,587,507
+0.00(+0.27%)
Aug 25, 2023
0.1540
0.1560
0.1303
0.1486
714,881
-0.00(-1.59%)
Aug 24, 2023
0.1538
0.1543
0.1503
0.1510
543,559
-0.00(-0.53%)
Aug 23, 2023
0.1540
0.1550
0.1502
0.1518
478,085
-0.00(-0.07%)
Aug 22, 2023
0.1581
0.1582
0.1505
0.1519
713,803
-0.01(-6.52%)
Aug 21, 2023
0.1570
0.1625
0.1535
0.1625
222,968
+0.01(+4.50%)
Aug 18, 2023
0.1550
0.1590
0.1501
0.1555
307,577
-0.00(-0.96%)
Aug 17, 2023
0.1583
0.1589
0.1545
0.1570
360,534
-0.00(-1.88%)
Aug 16, 2023
0.1600
0.1630
0.1557
0.1600
622,957
+0.00(+0.00%)
Aug 15, 2023
0.1620
0.1625
0.1530
0.1600
619,929
+0.00(+0.00%)
Aug 14, 2023
0.1660
0.1660
0.1536
0.1600
566,484
-0.01(-3.21%)
Aug 11, 2023
0.1595
0.1653
0.1505
0.1653
1,459,134
+0.01(+4.09%)
Aug 10, 2023
0.1600
0.1640
0.1565
0.1588
427,416
-0.00(-0.13%)
Aug 09, 2023
0.1610
0.1677
0.1560
0.1590
520,867
-0.00(-0.93%)
Aug 08, 2023
0.1570
0.1674
0.1570
0.1605
518,689
-0.00(-1.83%)
Aug 07, 2023
0.1649
0.1699
0.1625
0.1635
461,159
-0.01(-3.82%)
Aug 04, 2023
0.1608
0.1750
0.1580
0.1700
1,785,000
+0.01(+6.32%)
Aug 03, 2023
0.1699
0.1700
0.1505
0.1599
1,046,214
-0.01(-5.94%)
Aug 02, 2023
0.1700
0.1725
0.1600
0.1700
920,932
-0.00(-0.18%)
Aug 01, 2023
0.1700
0.1738
0.1685
0.1703
405,109
-0.00(-1.28%)
Jul 31, 2023
0.1700
0.1749
0.1690
0.1725
937,188
+0.00(+2.07%)
Jul 28, 2023
0.1660
0.1750
0.1629
0.1690
1,126,756
+0.01(+4.32%)
Jul 27, 2023
0.1700
0.1720
0.1620
0.1620
926,337
-0.00(-2.47%)
Jul 26, 2023
0.1639
0.1700
0.1620
0.1661
818,723
-0.00(-1.19%)
Jul 25, 2023
0.1700
0.1710
0.1655
0.1681
1,534,839
-0.01(-3.94%)
Jul 24, 2023
0.1749
0.1801
0.1613
0.1750
10,615,883
-0.02(-11.79%)
Jul 21, 2023
0.2150
0.2150
0.1923
0.1984
855,560
-0.02(-8.57%)
Jul 20, 2023
0.2193
0.2261
0.2100
0.2170
811,490
-0.00(-0.50%)
Jul 19, 2023
0.2000
0.2210
0.2000
0.2181
2,833,054
-0.01(-5.91%)
Jul 18, 2023
0.2471
0.2590
0.2300
0.2318
1,400,447
-0.02(-7.76%)
Jul 17, 2023
0.2460
0.2551
0.2444
0.2513
370,969
+0.00(+1.05%)
Jul 14, 2023
0.2547
0.2547
0.2320
0.2487
847,155
-0.00(-0.52%)
Jul 13, 2023
0.2510
0.2550
0.2424
0.2500
437,702
-0.00(-1.81%)
Jul 12, 2023
0.2550
0.2580
0.2465
0.2546
734,620
+0.00(+1.39%)
Jul 11, 2023
0.2574
0.2600
0.2460
0.2511
1,176,407
-0.02(-7.00%)
Jul 10, 2023
0.2480
0.2700
0.2400
0.2700
3,824,237
+0.01(+3.93%)
Jul 07, 2023
0.3200
0.3290
0.2510
0.2598
30,424,040
+0.02(+8.25%)
Jul 06, 2023
0.2500
0.2500
0.2329
0.2400
356,252
-0.01(-3.03%)
Jul 05, 2023
0.2500
0.2490
0.2311
0.2475
574,928
+0.01(+3.25%)
Jul 03, 2023
0.2485
0.2485
0.2311
0.2397
451,530
-0.01(-2.36%)
Jun 30, 2023
0.2500
0.2598
0.2450
0.2455
608,188
-0.01(-2.96%)
Jun 29, 2023
0.2590
0.2600
0.2461
0.2530
561,351
-0.00(-1.71%)
Jun 28, 2023
0.2505
0.2600
0.2480
0.2574
1,109,372
+0.00(+1.18%)
Jun 27, 2023
0.2500
0.2657
0.2480
0.2544
554,826
-0.00(-0.04%)
Jun 26, 2023
0.2600
0.2579
0.2400
0.2545
781,607
-0.01(-2.19%)
Jun 23, 2023
0.2500
0.2602
0.2408
0.2602
983,478
+0.00(+0.46%)
Jun 22, 2023
0.2600
0.2690
0.2505
0.2590
2,239,561
+0.01(+5.71%)
Jun 21, 2023
0.2990
0.2990
0.2400
0.2450
4,061,297
-0.05(-15.84%)
Jun 20, 2023
0.3100
0.3200
0.2900
0.2911
6,553,256
-0.04(-11.79%)
Jun 16, 2023
0.3300
0.3400
0.3120
0.3300
815,957
+0.00(+0.00%)
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.