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
Context Therapeutics Inc
(NQ:
CNTX
)
1.810
-0.230 (-11.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2023
0.9900
1.120
0.8401
0.8700
697,710
-0.11(-11.22%)
May 30, 2023
0.9000
1.050
0.8372
0.9800
732,189
+0.10(+11.36%)
May 26, 2023
0.9400
0.9400
0.8210
0.8800
342,023
+0.04(+4.76%)
May 25, 2023
0.7800
0.9000
0.7701
0.8400
607,702
+0.05(+6.33%)
May 24, 2023
0.6800
0.9100
0.6406
0.7900
904,159
+0.09(+13.18%)
May 23, 2023
0.6400
0.7000
0.6357
0.6980
117,157
+0.05(+8.22%)
May 22, 2023
0.6400
0.6699
0.6001
0.6450
121,405
-0.00(-0.62%)
May 19, 2023
0.6000
0.6500
0.5500
0.6490
148,390
+0.09(+15.89%)
May 18, 2023
0.5462
0.5735
0.5300
0.5600
81,673
+0.01(+2.53%)
May 17, 2023
0.5400
0.5600
0.5000
0.5462
31,100
+0.02(+3.06%)
May 16, 2023
0.4899
0.5700
0.4851
0.5300
38,310
+0.04(+7.48%)
May 15, 2023
0.5302
0.5302
0.4700
0.4931
139,311
-0.06(-11.42%)
May 12, 2023
0.5805
0.6295
0.5300
0.5567
158,002
-0.02(-4.10%)
May 11, 2023
0.6000
0.6197
0.5800
0.5805
115,315
-0.04(-6.37%)
May 10, 2023
0.6399
0.6399
0.5900
0.6200
42,175
+0.02(+3.26%)
May 09, 2023
0.6000
0.6500
0.5961
0.6004
103,966
-0.00(-0.76%)
May 08, 2023
0.5500
0.6300
0.5399
0.6050
210,705
+0.06(+10.02%)
May 05, 2023
0.4900
0.5500
0.4703
0.5499
108,173
+0.07(+14.09%)
May 04, 2023
0.5205
0.5205
0.4703
0.4820
119,595
-0.04(-7.40%)
May 03, 2023
0.5206
0.5376
0.5205
0.5205
35,736
+0.00(+0.00%)
May 02, 2023
0.5600
0.5900
0.5200
0.5205
97,847
-0.05(-8.68%)
May 01, 2023
0.5800
0.5993
0.5700
0.5700
34,232
-0.01(-1.91%)
Apr 28, 2023
0.5801
0.6000
0.5800
0.5811
23,406
+0.00(+0.17%)
Apr 27, 2023
0.5739
0.6199
0.5739
0.5801
38,630
+0.01(+1.08%)
Apr 26, 2023
0.5700
0.5767
0.5503
0.5739
50,135
-0.00(-0.49%)
Apr 25, 2023
0.5841
0.5920
0.5708
0.5767
50,124
-0.01(-1.27%)
Apr 24, 2023
0.6000
0.6059
0.5831
0.5841
58,788
-0.03(-4.25%)
Apr 21, 2023
0.6151
0.6250
0.6000
0.6100
58,967
-0.01(-0.83%)
Apr 20, 2023
0.6600
0.6700
0.6107
0.6151
54,847
-0.06(-9.53%)
Apr 19, 2023
0.6600
0.7000
0.6410
0.6799
146,384
+0.02(+3.00%)
Apr 18, 2023
0.6451
0.6750
0.6400
0.6601
99,635
+0.01(+1.52%)
Apr 17, 2023
0.6200
0.6700
0.6095
0.6502
86,477
+0.03(+4.07%)
Apr 14, 2023
0.5800
0.7000
0.5700
0.6248
268,300
+0.03(+5.90%)
Apr 13, 2023
0.5800
0.6000
0.5600
0.5900
69,037
-0.00(-0.34%)
Apr 12, 2023
0.6200
0.6297
0.5702
0.5920
91,427
+0.00(+0.05%)
Apr 11, 2023
0.5600
0.5969
0.5600
0.5917
76,031
-0.00(-0.55%)
Apr 10, 2023
0.5900
0.6000
0.5800
0.5950
32,273
-0.01(-0.83%)
Apr 06, 2023
0.5901
0.6120
0.5605
0.6000
34,667
+0.00(+0.72%)
Apr 05, 2023
0.6047
0.6300
0.5750
0.5957
49,959
-0.03(-4.44%)
Apr 04, 2023
0.7500
0.7600
0.6000
0.6234
139,962
+0.03(+4.76%)
Apr 03, 2023
0.5600
0.6000
0.5600
0.5951
46,874
+0.03(+5.85%)
Mar 31, 2023
0.5800
0.6000
0.5600
0.5622
72,308
-0.02(-3.40%)
Mar 30, 2023
0.6100
0.6210
0.5800
0.5820
31,160
-0.02(-3.82%)
Mar 29, 2023
0.6200
0.6200
0.6000
0.6051
59,532
+0.02(+3.42%)
Mar 28, 2023
0.6100
0.6188
0.5796
0.5851
80,214
-0.06(-9.39%)
Mar 27, 2023
0.6100
0.6599
0.6100
0.6457
54,157
+0.03(+4.15%)
Mar 24, 2023
0.6000
0.6320
0.5801
0.6200
49,837
+0.01(+1.66%)
Mar 23, 2023
0.6000
0.6140
0.5600
0.6099
319,215
-0.05(-7.59%)
Mar 22, 2023
0.6600
0.6820
0.6352
0.6600
60,790
+0.00(+0.00%)
Mar 21, 2023
0.6600
0.7000
0.6400
0.6600
66,793
+0.00(+0.00%)
Mar 20, 2023
0.6500
0.6989
0.6261
0.6600
64,063
+0.04(+6.71%)
Mar 17, 2023
0.6895
0.6898
0.6185
0.6185
143,208
-0.06(-8.78%)
Mar 16, 2023
0.6900
0.7200
0.6500
0.6780
70,705
-0.01(-1.95%)
Mar 15, 2023
0.7100
0.7450
0.6802
0.6915
58,725
+0.01(+1.68%)
Mar 14, 2023
0.7200
0.7450
0.6800
0.6801
56,555
-0.01(-1.43%)
Mar 13, 2023
0.6800
0.7500
0.6601
0.6900
89,938
+0.00(+0.03%)
Mar 10, 2023
0.7100
0.7458
0.6600
0.6898
198,541
-0.04(-5.25%)
Mar 09, 2023
0.7900
0.7900
0.7023
0.7280
298,395
-0.06(-7.02%)
Mar 08, 2023
0.7600
0.8673
0.7600
0.7830
272,207
+0.02(+3.03%)
Mar 07, 2023
0.7540
0.7800
0.7540
0.7600
28,685
+0.00(+0.00%)
Mar 06, 2023
0.7600
0.7900
0.7503
0.7600
89,038
+0.00(+0.00%)
Mar 03, 2023
0.7695
0.7825
0.7600
0.7600
76,766
-0.01(-0.68%)
Mar 02, 2023
0.7613
0.7864
0.7400
0.7652
130,562
+0.00(+0.51%)
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.