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
Quoin Pharmaceuticals Ltd ADR
(NQ:
QNRX
)
0.6110
-0.0142 (-2.27%)
Streaming Delayed Price
Updated: 11:55 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 (%)
Jun 17, 2024
0.6810
0.7000
0.6200
0.6252
105,997
-0.06(-8.89%)
Jun 14, 2024
0.7201
0.7382
0.6816
0.6862
44,426
-0.03(-4.69%)
Jun 13, 2024
0.7126
0.7213
0.6855
0.7200
35,273
+0.01(+1.39%)
Jun 12, 2024
0.7600
0.7600
0.7070
0.7101
104,665
-0.03(-3.90%)
Jun 11, 2024
0.7210
0.7426
0.6666
0.7389
38,787
-0.00(-0.15%)
Jun 10, 2024
0.7300
0.7500
0.7300
0.7400
38,013
+0.02(+2.78%)
Jun 07, 2024
0.7319
0.7350
0.7200
0.7200
15,365
-0.01(-1.63%)
Jun 06, 2024
0.7600
0.7600
0.7227
0.7319
7,724
+0.00(+0.30%)
Jun 05, 2024
0.7284
0.7546
0.7101
0.7297
33,976
+0.01(+1.25%)
Jun 04, 2024
0.7680
0.7680
0.7151
0.7207
17,281
-0.03(-3.91%)
Jun 03, 2024
0.7904
0.7904
0.7300
0.7500
22,409
-0.03(-3.49%)
May 31, 2024
0.7300
0.7771
0.7010
0.7771
39,988
+0.08(+10.86%)
May 30, 2024
0.7182
0.7352
0.7000
0.7010
26,658
+0.00(+0.14%)
May 29, 2024
0.7300
0.7599
0.6800
0.7000
66,832
-0.02(-2.78%)
May 28, 2024
0.7370
0.7449
0.7150
0.7200
25,193
-0.02(-2.70%)
May 24, 2024
0.7797
0.7797
0.7210
0.7400
14,864
+0.02(+2.76%)
May 23, 2024
0.7500
0.7700
0.7043
0.7201
40,862
-0.03(-4.01%)
May 22, 2024
0.7601
0.7837
0.7502
0.7502
13,162
+0.00(+0.01%)
May 21, 2024
0.7600
0.7900
0.7500
0.7501
24,163
-0.02(-1.96%)
May 20, 2024
0.7600
0.7900
0.7347
0.7651
39,533
+0.01(+0.67%)
May 17, 2024
0.7600
0.8088
0.7600
0.7600
34,055
-0.02(-2.06%)
May 16, 2024
0.7800
0.8000
0.7600
0.7760
28,870
+0.00(+0.00%)
May 15, 2024
0.7800
0.8000
0.7701
0.7760
26,308
-0.00(-0.22%)
May 14, 2024
0.7800
0.8098
0.7381
0.7777
52,486
-0.01(-1.48%)
May 13, 2024
0.7550
0.7900
0.7170
0.7894
61,946
+0.02(+2.17%)
May 10, 2024
0.7899
0.7900
0.7553
0.7726
68,623
-0.02(-2.82%)
May 09, 2024
0.8000
0.8100
0.7550
0.7950
45,543
+0.01(+0.65%)
May 08, 2024
0.7600
0.7900
0.7540
0.7899
27,053
+0.04(+4.89%)
May 07, 2024
0.7800
0.7800
0.7530
0.7531
38,468
+0.01(+1.09%)
May 06, 2024
0.7763
0.8000
0.7352
0.7450
33,811
-0.03(-4.03%)
May 03, 2024
0.7310
0.7950
0.7300
0.7763
92,858
+0.05(+6.34%)
May 02, 2024
0.7230
0.7340
0.7000
0.7300
54,536
+0.02(+2.79%)
May 01, 2024
0.7100
0.7236
0.7082
0.7102
34,825
+0.00(+0.32%)
Apr 30, 2024
0.7001
0.7099
0.6851
0.7079
33,213
+0.02(+3.33%)
Apr 29, 2024
0.6600
0.7457
0.6412
0.6851
161,352
+0.05(+7.47%)
Apr 26, 2024
0.6300
0.6500
0.6029
0.6375
56,890
+0.01(+1.19%)
Apr 25, 2024
0.6680
0.6897
0.6036
0.6300
242,254
-0.00(-0.33%)
Apr 24, 2024
0.6500
0.6700
0.6300
0.6321
55,090
-0.03(-4.23%)
Apr 23, 2024
0.6600
0.6750
0.6500
0.6600
82,886
+0.00(+0.00%)
Apr 22, 2024
0.7100
0.7399
0.6300
0.6600
133,652
-0.05(-7.03%)
Apr 19, 2024
0.7400
0.7400
0.6901
0.7099
41,169
-0.01(-1.40%)
Apr 18, 2024
0.7320
0.7325
0.7100
0.7200
10,044
-0.01(-1.79%)
Apr 17, 2024
0.7324
0.7466
0.7002
0.7331
37,107
+0.01(+1.82%)
Apr 16, 2024
0.7670
0.7670
0.7100
0.7200
31,619
+0.01(+0.85%)
Apr 15, 2024
0.7500
0.7875
0.7055
0.7139
81,537
-0.03(-3.66%)
Apr 12, 2024
0.7800
0.7950
0.7400
0.7410
90,909
-0.03(-3.77%)
Apr 11, 2024
0.7900
0.7979
0.7531
0.7700
80,556
-0.01(-1.69%)
Apr 10, 2024
0.8082
0.8082
0.7818
0.7832
27,121
-0.01(-1.10%)
Apr 09, 2024
0.7800
0.8000
0.7800
0.7919
38,720
+0.01(+1.51%)
Apr 08, 2024
0.8400
0.8400
0.7700
0.7801
82,614
-0.03(-3.70%)
Apr 05, 2024
0.8800
0.8800
0.8010
0.8101
158,949
-0.05(-5.80%)
Apr 04, 2024
0.9000
0.9100
0.8600
0.8600
58,310
-0.03(-3.37%)
Apr 03, 2024
0.9100
0.9300
0.8500
0.8900
58,443
+0.01(+0.58%)
Apr 02, 2024
0.9600
0.9600
0.8645
0.8849
71,415
-0.06(-5.86%)
Apr 01, 2024
0.9600
0.9789
0.9137
0.9400
67,398
-0.01(-1.05%)
Mar 28, 2024
0.8800
0.9700
0.8601
0.9500
161,770
+0.08(+9.20%)
Mar 27, 2024
0.8100
0.8800
0.8000
0.8700
209,037
+0.04(+4.19%)
Mar 26, 2024
0.8400
0.8400
0.8100
0.8350
88,219
-0.02(-1.88%)
Mar 25, 2024
0.8794
0.8990
0.8300
0.8510
131,026
+0.01(+1.31%)
Mar 22, 2024
0.9084
0.9177
0.8336
0.8400
178,429
-0.06(-6.67%)
Mar 21, 2024
0.9000
0.9199
0.8900
0.9000
93,673
+0.00(+0.00%)
Mar 20, 2024
0.8800
0.9199
0.8710
0.9000
95,488
+0.01(+1.12%)
Mar 19, 2024
0.9344
0.9400
0.8600
0.8900
102,390
-0.02(-2.20%)
Mar 18, 2024
0.9700
0.9998
0.8542
0.9100
292,554
-0.05(-4.91%)
Mar 15, 2024
1.030
1.030
0.8333
0.9570
247,028
-0.04(-4.30%)
Mar 14, 2024
1.120
1.137
0.9900
1.000
460,999
-0.16(-13.79%)
Mar 13, 2024
1.170
1.205
1.120
1.160
380,765
-0.03(-2.52%)
Mar 12, 2024
1.140
1.210
1.080
1.190
540,451
+0.05(+4.39%)
Mar 11, 2024
1.140
1.330
1.130
1.140
732,850
-0.04(-3.39%)
Mar 08, 2024
1.340
1.369
1.130
1.180
2,495,149
-0.01(-0.83%)
Mar 07, 2024
1.330
1.330
1.140
1.190
280,050
-0.11(-8.47%)
Mar 06, 2024
1.570
1.578
1.150
1.300
726,330
-0.20(-13.33%)
Mar 05, 2024
1.610
1.740
1.440
1.500
3,937,678
-1.40(-48.28%)
Mar 04, 2024
5.920
6.180
2.830
2.900
25,923,106
+0.13(+4.69%)
Mar 01, 2024
2.695
2.800
2.695
2.770
9,606
+0.02(+0.73%)
Feb 29, 2024
2.570
2.801
2.570
2.750
9,349
+0.14(+5.37%)
Feb 28, 2024
2.720
2.800
2.610
2.610
9,855
-0.05(-1.88%)
Feb 27, 2024
2.690
2.750
2.650
2.660
8,053
-0.03(-1.11%)
Feb 26, 2024
2.704
2.704
2.674
2.690
5,061
+0.11(+4.26%)
Feb 23, 2024
2.650
2.842
2.251
2.580
31,910
-0.06(-2.27%)
Feb 22, 2024
2.930
2.930
2.620
2.640
12,573
-0.22(-7.69%)
Feb 21, 2024
2.855
2.880
2.800
2.860
4,085
+0.04(+1.42%)
Feb 20, 2024
2.700
2.987
2.700
2.820
6,329
+0.06(+2.17%)
Feb 16, 2024
2.790
2.792
2.740
2.760
9,180
-0.03(-1.08%)
Feb 15, 2024
2.810
2.930
2.703
2.790
15,770
-0.19(-6.38%)
Feb 14, 2024
2.950
2.990
2.925
2.980
15,753
-0.01(-0.33%)
Feb 13, 2024
3.100
3.220
2.930
2.990
21,462
-0.32(-9.67%)
Feb 12, 2024
3.380
3.390
3.251
3.310
11,076
-0.05(-1.49%)
Feb 09, 2024
3.500
3.520
3.350
3.360
11,486
+0.01(+0.30%)
Feb 08, 2024
3.350
3.410
3.200
3.350
12,975
+0.01(+0.30%)
Feb 07, 2024
3.450
3.472
3.310
3.340
12,660
+0.03(+1.06%)
Feb 06, 2024
3.520
3.520
3.305
3.305
8,450
-0.15(-4.48%)
Feb 05, 2024
3.310
3.560
3.310
3.460
16,806
+0.16(+4.85%)
Feb 02, 2024
3.340
3.460
3.230
3.300
11,002
-0.15(-4.35%)
Feb 01, 2024
3.570
3.620
3.450
3.450
14,924
-0.12(-3.36%)
Jan 31, 2024
3.640
3.730
3.550
3.570
9,049
-0.19(-5.00%)
Jan 30, 2024
3.600
3.774
3.520
3.758
20,539
+0.06(+1.56%)
Jan 29, 2024
3.750
3.861
3.550
3.700
30,894
+0.08(+2.21%)
Jan 26, 2024
3.740
3.750
3.510
3.620
7,999
-0.12(-3.21%)
Jan 25, 2024
3.950
3.950
3.740
3.740
2,124
-0.05(-1.32%)
Jan 24, 2024
3.837
3.980
3.663
3.790
10,329
-0.12(-2.99%)
Jan 23, 2024
3.904
3.935
3.850
3.907
5,459
+0.03(+0.68%)
Jan 22, 2024
3.922
3.980
3.750
3.881
12,207
+0.13(+3.48%)
Jan 19, 2024
3.820
3.963
3.660
3.750
10,895
-0.23(-5.78%)
Jan 18, 2024
4.000
4.045
3.676
3.980
2,321
+0.08(+2.05%)
Jan 17, 2024
3.950
4.170
3.675
3.900
67,609
-0.20(-4.88%)
Jan 16, 2024
4.410
4.562
3.950
4.100
25,197
-0.34(-7.68%)
Jan 12, 2024
4.840
4.840
4.260
4.441
4,281
-0.17(-3.66%)
Jan 11, 2024
4.520
4.720
4.390
4.610
8,801
-0.15(-3.15%)
Jan 10, 2024
4.650
4.913
4.650
4.760
1,968
+0.11(+2.37%)
Jan 09, 2024
4.700
4.720
4.537
4.650
10,341
-0.05(-1.06%)
Jan 08, 2024
4.930
4.985
4.470
4.700
6,396
+0.03(+0.68%)
Jan 05, 2024
4.800
5.031
4.510
4.668
10,416
+0.01(+0.18%)
Jan 04, 2024
4.793
5.094
4.515
4.660
10,062
-0.02(-0.43%)
Jan 03, 2024
4.820
5.330
4.380
4.680
59,807
-0.16(-3.21%)
Jan 02, 2024
4.825
4.939
4.748
4.835
6,830
-0.07(-1.43%)
Dec 29, 2023
5.020
5.290
4.750
4.905
48,384
-0.24(-4.70%)
Dec 28, 2023
4.680
5.200
4.510
5.147
118,293
+0.47(+9.97%)
Dec 27, 2023
4.790
4.970
4.500
4.680
68,673
-0.07(-1.48%)
Dec 26, 2023
4.680
4.930
4.500
4.750
49,894
+0.40(+9.20%)
Dec 22, 2023
4.200
4.700
4.195
4.350
43,594
+0.17(+4.07%)
Dec 21, 2023
4.160
4.424
4.040
4.180
14,562
+0.16(+3.98%)
Dec 20, 2023
3.990
4.150
3.915
4.020
25,712
-0.01(-0.25%)
Dec 19, 2023
4.060
4.178
3.990
4.030
27,741
-0.03(-0.80%)
Dec 18, 2023
4.220
4.300
4.023
4.062
12,492
-0.24(-5.64%)
Dec 15, 2023
4.200
4.380
4.070
4.305
39,767
+0.06(+1.53%)
Dec 14, 2023
4.210
4.452
4.190
4.240
37,596
-0.35(-7.63%)
Dec 13, 2023
4.900
5.134
4.110
4.590
450,652
-0.06(-1.29%)
Dec 12, 2023
4.480
5.200
4.340
4.650
141,361
-0.09(-1.90%)
Dec 11, 2023
4.820
5.020
4.470
4.740
24,839
-0.19(-3.85%)
Dec 08, 2023
5.030
5.105
4.870
4.930
16,354
-0.04(-0.80%)
Dec 07, 2023
4.980
5.220
4.710
4.970
38,338
+0.02(+0.40%)
Dec 06, 2023
4.810
4.990
4.770
4.950
11,563
+0.03(+0.61%)
Dec 05, 2023
4.780
5.050
4.659
4.920
13,418
+0.15(+3.14%)
Dec 04, 2023
5.410
5.410
4.720
4.770
35,540
-0.63(-11.67%)
Dec 01, 2023
5.290
5.750
5.070
5.400
96,266
+0.43(+8.58%)
Nov 30, 2023
4.620
5.220
4.550
4.973
88,494
+0.58(+13.28%)
Nov 29, 2023
4.260
4.690
4.260
4.390
38,045
+0.15(+3.54%)
Nov 28, 2023
4.230
4.550
4.140
4.240
39,540
-0.26(-5.78%)
Nov 27, 2023
4.490
4.570
4.240
4.500
3,842
-0.07(-1.60%)
Nov 24, 2023
4.181
4.900
4.150
4.573
27,178
+0.27(+6.35%)
Nov 22, 2023
4.161
4.360
4.046
4.300
2,911
+0.06(+1.42%)
Nov 21, 2023
4.280
4.390
4.000
4.240
13,666
-0.16(-3.64%)
Nov 20, 2023
4.140
4.450
4.130
4.400
8,587
-0.06(-1.35%)
Nov 17, 2023
4.490
4.500
4.320
4.460
3,439
+0.10(+2.29%)
Nov 16, 2023
4.350
4.450
4.100
4.360
6,262
+0.11(+2.59%)
Nov 15, 2023
4.250
4.250
4.130
4.250
8,936
+0.00(+0.00%)
Nov 14, 2023
4.130
4.280
3.991
4.250
66,222
+0.31(+7.88%)
Nov 13, 2023
3.870
4.040
3.860
3.939
5,408
+0.07(+1.79%)
Nov 10, 2023
3.920
4.096
3.640
3.870
17,320
-0.19(-4.67%)
Nov 09, 2023
4.740
4.740
3.854
4.059
17,440
-0.37(-8.26%)
Nov 08, 2023
4.590
4.590
4.274
4.425
2,945
-0.04(-1.01%)
Nov 07, 2023
4.560
4.956
4.450
4.470
13,428
-0.05(-1.11%)
Nov 06, 2023
4.660
4.660
4.256
4.520
4,502
+0.07(+1.57%)
Nov 03, 2023
4.180
4.640
4.170
4.450
6,509
+0.15(+3.49%)
Nov 02, 2023
4.125
4.320
4.111
4.300
6,008
+0.10(+2.38%)
Nov 01, 2023
4.130
4.300
4.120
4.200
4,982
+0.13(+3.19%)
Oct 31, 2023
4.220
4.220
4.000
4.070
3,478
-0.17(-4.01%)
Oct 30, 2023
4.640
4.640
3.850
4.240
17,472
+0.01(+0.24%)
Oct 27, 2023
4.700
4.700
4.230
4.230
6,203
-0.07(-1.63%)
Oct 26, 2023
4.750
4.750
4.300
4.300
13,713
-0.56(-11.52%)
Oct 25, 2023
4.800
4.880
4.440
4.860
22,421
-0.11(-2.21%)
Oct 24, 2023
4.650
5.076
4.420
4.970
108,857
+0.37(+8.04%)
Oct 23, 2023
4.450
4.980
4.237
4.600
32,765
+0.29(+6.73%)
Oct 20, 2023
4.280
4.430
4.100
4.310
15,330
+0.21(+5.12%)
Oct 19, 2023
4.070
4.190
4.010
4.100
3,141
+0.08(+1.99%)
Oct 18, 2023
4.160
4.290
4.000
4.020
3,681
-0.08(-1.95%)
Oct 17, 2023
4.140
4.140
3.900
4.100
6,470
+0.25(+6.49%)
Oct 16, 2023
4.370
4.370
3.850
3.850
10,539
-0.10(-2.53%)
Oct 13, 2023
4.240
4.240
3.760
3.950
3,542
-0.08(-2.11%)
Oct 12, 2023
4.090
4.110
3.907
4.035
5,976
+0.27(+7.03%)
Oct 11, 2023
4.280
4.900
3.660
3.770
128,386
-0.57(-13.13%)
Oct 10, 2023
4.200
4.340
4.140
4.340
4,344
+0.24(+5.85%)
Oct 09, 2023
4.300
4.300
4.000
4.100
6,869
-0.06(-1.44%)
Oct 06, 2023
4.170
4.255
4.120
4.160
4,942
-0.06(-1.42%)
Oct 05, 2023
4.360
4.390
4.200
4.220
13,577
+0.02(+0.48%)
Oct 04, 2023
4.320
4.350
4.200
4.200
4,142
-0.05(-1.18%)
Oct 03, 2023
4.260
4.500
4.209
4.250
5,684
-0.01(-0.24%)
Oct 02, 2023
4.210
4.295
4.150
4.260
11,679
+0.11(+2.65%)
Sep 29, 2023
4.210
4.440
4.100
4.150
15,418
-0.13(-3.06%)
Sep 28, 2023
4.190
4.415
4.190
4.281
23,621
+0.04(+0.96%)
Sep 27, 2023
4.400
4.499
4.240
4.240
16,938
-0.08(-1.85%)
Sep 26, 2023
4.435
4.435
4.312
4.320
4,769
-0.19(-4.21%)
Sep 25, 2023
4.560
4.510
4.420
4.510
12,657
-0.19(-4.04%)
Sep 22, 2023
5.000
5.190
4.700
4.700
10,279
-0.30(-6.00%)
Sep 21, 2023
5.220
5.300
5.000
5.000
13,695
-0.20(-3.85%)
Sep 20, 2023
5.440
5.490
5.200
5.200
4,633
-0.14(-2.66%)
Sep 19, 2023
5.510
5.510
5.210
5.342
5,154
+0.02(+0.41%)
Sep 18, 2023
5.297
5.630
5.200
5.320
5,226
-0.19(-3.54%)
Sep 15, 2023
5.590
5.590
5.515
5.515
1,635
-0.11(-1.87%)
Sep 14, 2023
5.890
5.890
5.460
5.620
3,061
+0.16(+2.93%)
Sep 13, 2023
5.420
5.590
5.420
5.460
7,183
-0.05(-0.91%)
Sep 12, 2023
5.690
5.715
5.400
5.510
4,605
-0.07(-1.25%)
Sep 11, 2023
5.560
5.750
5.450
5.580
20,007
-0.09(-1.59%)
Sep 08, 2023
6.030
6.030
5.400
5.670
11,471
-0.16(-2.74%)
Sep 07, 2023
5.840
6.100
5.810
5.830
5,809
-0.07(-1.19%)
Sep 06, 2023
6.320
6.320
5.800
5.900
25,037
-0.26(-4.22%)
Sep 05, 2023
6.020
6.760
5.833
6.160
148,985
+0.33(+5.73%)
Sep 01, 2023
5.710
6.000
5.558
5.826
54,298
+0.08(+1.33%)
Aug 31, 2023
5.950
6.050
5.400
5.750
47,528
+0.17(+3.05%)
Aug 30, 2023
5.750
5.932
5.400
5.580
16,998
-0.13(-2.27%)
Aug 29, 2023
5.700
6.000
5.390
5.710
21,603
-0.23(-3.88%)
Aug 28, 2023
5.360
5.960
5.260
5.940
14,277
+0.36(+6.54%)
Aug 25, 2023
5.200
5.600
5.127
5.575
48,810
+0.27(+5.00%)
Aug 24, 2023
5.340
5.640
5.250
5.310
25,181
-0.11(-2.03%)
Aug 23, 2023
5.300
5.770
5.300
5.420
35,846
+0.09(+1.69%)
Aug 22, 2023
5.110
5.560
5.110
5.330
10,105
+0.15(+2.90%)
Aug 21, 2023
5.360
5.600
5.110
5.180
64,827
-0.13(-2.45%)
Aug 18, 2023
5.120
5.671
5.120
5.310
45,327
-0.05(-0.93%)
Aug 17, 2023
5.640
5.640
5.200
5.360
9,173
+0.07(+1.32%)
Aug 16, 2023
5.320
5.570
5.200
5.290
37,444
-0.12(-2.22%)
Aug 15, 2023
5.600
5.930
5.410
5.410
45,485
-0.25(-4.42%)
Aug 14, 2023
5.850
6.045
5.500
5.660
15,304
-0.29(-4.79%)
Aug 11, 2023
6.020
6.200
5.890
5.945
25,845
-0.17(-2.86%)
Aug 10, 2023
6.010
6.150
6.010
6.120
10,016
+0.05(+0.82%)
Aug 09, 2023
6.070
6.200
6.010
6.070
12,575
+0.19(+3.23%)
Aug 08, 2023
5.930
6.450
5.800
5.880
60,208
-0.24(-3.89%)
Aug 07, 2023
6.530
6.577
5.310
6.118
107,189
-0.59(-8.83%)
Aug 04, 2023
7.230
7.370
6.650
6.710
107,156
-0.76(-10.17%)
Aug 03, 2023
7.150
7.730
7.150
7.470
23,350
+0.44(+6.26%)
Aug 02, 2023
7.710
7.771
7.030
7.030
59,491
-0.84(-10.67%)
Aug 01, 2023
7.760
8.100
7.660
7.870
51,682
+0.00(+0.00%)
Jul 31, 2023
7.440
8.000
7.440
7.870
83,067
+0.35(+4.65%)
Jul 28, 2023
7.390
7.865
7.210
7.520
80,629
-0.01(-0.13%)
Jul 27, 2023
7.530
8.280
7.400
7.530
89,832
+0.00(+0.00%)
Jul 26, 2023
7.750
8.050
6.890
7.530
117,032
-0.21(-2.71%)
Jul 25, 2023
8.280
8.812
7.550
7.740
157,873
-0.65(-7.75%)
Jul 24, 2023
8.680
9.310
7.520
8.390
453,445
-0.70(-7.70%)
Jul 21, 2023
7.290
12.00
7.150
9.090
6,239,795
+2.58(+39.63%)
Jul 20, 2023
6.300
7.680
6.060
6.510
381,578
+0.15(+2.36%)
Jul 19, 2023
6.290
6.923
6.290
6.360
134,646
-0.30(-4.50%)
Jul 18, 2023
6.950
7.750
5.800
6.660
536,971
-0.10(-1.46%)
Jul 17, 2023
6.492
6.840
6.192
6.758
117,238
+0.04(+0.57%)
Jul 14, 2023
5.731
6.960
5.731
6.720
122,682
+1.02(+17.85%)
Jul 13, 2023
5.688
5.999
5.641
5.702
15,676
-0.13(-2.20%)
Jul 12, 2023
5.411
5.888
5.356
5.831
27,329
+0.18(+3.16%)
Jul 11, 2023
5.460
5.876
5.460
5.652
5,563
+0.01(+0.19%)
Jul 10, 2023
5.520
5.760
5.342
5.641
11,001
+0.17(+3.11%)
Jul 07, 2023
5.400
5.543
5.280
5.471
14,990
+0.07(+1.31%)
Jul 06, 2023
5.813
5.936
5.400
5.400
17,309
-0.47(-7.94%)
Jul 05, 2023
5.933
6.053
5.520
5.866
13,878
-0.04(-0.65%)
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.