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
Regulus Therapeutics
(NQ:
RGLS
)
2.415
-0.035 (-1.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 (%)
Jul 31, 2023
1.390
1.450
1.390
1.400
11,547
+0.01(+0.72%)
Jul 28, 2023
1.320
1.399
1.315
1.390
7,329
+0.06(+4.91%)
Jul 27, 2023
1.310
1.340
1.270
1.325
20,479
-0.02(-1.12%)
Jul 26, 2023
1.330
1.370
1.280
1.340
12,257
+0.01(+0.75%)
Jul 25, 2023
1.360
1.450
1.260
1.330
63,134
+0.03(+2.31%)
Jul 24, 2023
1.340
1.400
1.290
1.300
17,312
-0.06(-4.41%)
Jul 21, 2023
1.330
1.370
1.323
1.360
25,099
+0.01(+0.74%)
Jul 20, 2023
1.410
1.410
1.300
1.350
25,703
-0.10(-6.90%)
Jul 19, 2023
1.490
1.490
1.430
1.450
8,150
+0.00(+0.00%)
Jul 18, 2023
1.450
1.460
1.404
1.450
13,835
-0.01(-0.68%)
Jul 17, 2023
1.490
1.490
1.440
1.460
12,707
+0.00(+0.00%)
Jul 14, 2023
1.460
1.490
1.410
1.460
18,297
-0.04(-2.67%)
Jul 13, 2023
1.460
1.530
1.446
1.500
8,864
+0.04(+2.73%)
Jul 12, 2023
1.460
1.500
1.446
1.460
4,486
+0.01(+0.70%)
Jul 11, 2023
1.490
1.490
1.420
1.450
4,395
+0.00(+0.00%)
Jul 10, 2023
1.470
1.516
1.450
1.450
16,313
-0.02(-1.36%)
Jul 07, 2023
1.460
1.490
1.458
1.470
8,311
+0.00(+0.00%)
Jul 06, 2023
1.430
1.500
1.412
1.470
25,917
+0.00(+0.00%)
Jul 05, 2023
1.500
1.580
1.470
1.470
5,872
-0.03(-2.00%)
Jul 03, 2023
1.440
1.570
1.440
1.500
15,077
+0.03(+2.04%)
Jun 30, 2023
1.440
1.470
1.420
1.470
15,096
+0.04(+2.80%)
Jun 29, 2023
1.340
1.442
1.344
1.430
18,347
+0.04(+2.88%)
Jun 28, 2023
1.350
1.430
1.350
1.390
24,645
-0.04(-2.80%)
Jun 27, 2023
1.310
1.450
1.290
1.430
10,844
+0.09(+6.72%)
Jun 26, 2023
1.320
1.360
1.259
1.340
16,613
+0.00(+0.00%)
Jun 23, 2023
1.300
1.340
1.250
1.340
36,657
+0.02(+1.52%)
Jun 22, 2023
1.320
1.330
1.250
1.320
5,856
+0.01(+0.76%)
Jun 21, 2023
1.440
1.512
1.310
1.310
28,072
-0.06(-4.38%)
Jun 20, 2023
1.510
1.510
1.370
1.370
20,592
-0.13(-8.67%)
Jun 16, 2023
1.460
1.514
1.440
1.500
59,914
+0.06(+4.17%)
Jun 15, 2023
1.460
1.470
1.360
1.440
18,160
+0.03(+2.13%)
Jun 14, 2023
1.500
1.495
1.410
1.410
50,307
-0.04(-2.76%)
Jun 13, 2023
1.420
1.530
1.408
1.450
36,795
-0.01(-0.68%)
Jun 12, 2023
1.390
1.460
1.338
1.460
63,282
+0.11(+8.15%)
Jun 09, 2023
1.430
1.447
1.350
1.350
25,635
-0.07(-4.93%)
Jun 08, 2023
1.380
1.460
1.380
1.420
6,008
+0.02(+1.43%)
Jun 07, 2023
1.370
1.512
1.370
1.400
24,892
+0.01(+0.72%)
Jun 06, 2023
1.380
1.390
1.360
1.390
25,557
+0.02(+1.46%)
Jun 05, 2023
1.270
1.400
1.270
1.370
39,225
+0.07(+5.38%)
Jun 02, 2023
1.340
1.340
1.270
1.300
15,516
-0.03(-2.26%)
Jun 01, 2023
1.310
1.350
1.290
1.330
14,921
+0.03(+2.31%)
May 31, 2023
1.300
1.323
1.230
1.300
13,555
+0.00(+0.00%)
May 30, 2023
1.340
1.350
1.300
1.300
21,255
-0.04(-2.99%)
May 26, 2023
1.330
1.370
1.330
1.340
7,314
+0.01(+0.75%)
May 25, 2023
1.370
1.390
1.310
1.330
34,665
-0.04(-2.92%)
May 24, 2023
1.390
1.400
1.327
1.370
31,882
+0.00(+0.00%)
May 23, 2023
1.320
1.404
1.240
1.370
127,226
+0.05(+3.79%)
May 22, 2023
1.420
1.540
1.310
1.320
100,200
-0.18(-12.29%)
May 19, 2023
1.580
1.580
1.430
1.505
25,701
-0.06(-3.53%)
May 18, 2023
1.600
1.620
1.530
1.560
32,478
-0.07(-4.29%)
May 17, 2023
1.490
1.704
1.490
1.630
42,025
+0.18(+12.41%)
May 16, 2023
1.510
1.530
1.410
1.450
45,534
-0.10(-6.45%)
May 15, 2023
1.740
1.790
1.510
1.550
66,324
-0.20(-11.17%)
May 12, 2023
2.140
2.140
1.660
1.745
77,225
+0.02(+0.87%)
May 11, 2023
1.560
1.760
1.510
1.730
160,110
+0.23(+15.33%)
May 10, 2023
1.390
1.600
1.390
1.500
72,002
+0.09(+6.38%)
May 09, 2023
1.422
1.422
1.350
1.410
4,391
+0.04(+2.99%)
May 08, 2023
1.410
1.423
1.350
1.369
10,955
-0.04(-2.56%)
May 05, 2023
1.350
1.440
1.311
1.405
39,272
+0.04(+3.31%)
May 04, 2023
1.330
1.360
1.270
1.360
15,442
+0.06(+4.62%)
May 03, 2023
1.210
1.320
1.215
1.300
5,415
+0.01(+0.39%)
May 02, 2023
1.350
1.350
1.227
1.295
9,680
-0.01(-0.38%)
May 01, 2023
1.330
1.350
1.260
1.300
11,863
-0.03(-2.62%)
Apr 28, 2023
1.280
1.350
1.250
1.335
22,439
+0.02(+1.52%)
Apr 27, 2023
1.280
1.340
1.220
1.315
8,579
-0.04(-2.59%)
Apr 26, 2023
1.390
1.390
1.290
1.350
10,521
-0.01(-0.74%)
Apr 25, 2023
1.330
1.390
1.330
1.360
34,005
+0.00(+0.01%)
Apr 24, 2023
1.320
1.380
1.230
1.360
24,555
+0.01(+0.73%)
Apr 21, 2023
1.210
1.350
1.140
1.350
58,701
+0.15(+12.50%)
Apr 20, 2023
1.250
1.250
1.100
1.200
31,829
-0.04(-3.23%)
Apr 19, 2023
1.250
1.330
1.190
1.240
100,463
+0.01(+0.81%)
Apr 18, 2023
1.210
1.290
1.210
1.230
58,734
+0.01(+0.82%)
Apr 17, 2023
1.130
1.390
1.090
1.220
126,823
+0.03(+2.52%)
Apr 14, 2023
1.250
1.250
1.110
1.190
82,168
-0.03(-2.46%)
Apr 13, 2023
1.010
1.350
0.9200
1.220
1,438,109
+0.32(+35.54%)
Apr 12, 2023
0.9000
0.9580
0.8800
0.9001
33,054
-0.06(-6.24%)
Apr 11, 2023
0.9100
0.9710
0.8640
0.9600
8,204
+0.02(+1.71%)
Apr 10, 2023
1.000
0.9958
0.8501
0.9439
6,095
-0.00(-0.47%)
Apr 06, 2023
0.9500
1.000
0.9000
0.9484
16,988
-0.02(-2.23%)
Apr 05, 2023
0.9447
0.9840
0.8183
0.9700
32,891
+0.04(+4.20%)
Apr 04, 2023
0.8500
0.9309
0.8500
0.9309
21,528
+0.06(+6.71%)
Apr 03, 2023
0.8500
0.9000
0.8500
0.8724
17,818
+0.02(+2.94%)
Mar 31, 2023
0.7900
0.8780
0.7858
0.8475
73,353
+0.04(+4.63%)
Mar 30, 2023
0.8200
0.8872
0.7800
0.8100
91,962
-0.01(-1.26%)
Mar 29, 2023
0.8305
0.9100
0.7820
0.8203
66,816
-0.01(-1.23%)
Mar 28, 2023
0.7900
0.8837
0.7700
0.8305
87,619
+0.04(+4.74%)
Mar 27, 2023
0.9231
0.9492
0.7800
0.7929
155,765
-0.16(-16.69%)
Mar 24, 2023
0.9900
1.080
0.9100
0.9517
78,178
-0.09(-8.49%)
Mar 23, 2023
1.010
1.090
1.010
1.040
57,361
+0.00(+0.00%)
Mar 22, 2023
1.020
1.080
1.020
1.040
47,381
-0.01(-0.95%)
Mar 21, 2023
0.9400
1.080
0.9400
1.050
36,293
+0.14(+15.27%)
Mar 20, 2023
0.8663
0.9968
0.7600
0.9109
126,240
+0.04(+4.70%)
Mar 17, 2023
1.110
1.120
0.8700
0.8700
96,494
-0.25(-22.32%)
Mar 16, 2023
1.150
1.210
1.110
1.120
49,941
-0.09(-7.44%)
Mar 15, 2023
1.300
1.300
1.210
1.210
32,471
-0.01(-0.82%)
Mar 14, 2023
1.240
1.280
1.220
1.220
15,801
-0.01(-0.81%)
Mar 13, 2023
1.200
1.290
1.200
1.230
47,942
-0.03(-2.38%)
Mar 10, 2023
1.320
1.320
1.210
1.260
10,253
+0.01(+0.80%)
Mar 09, 2023
1.350
1.410
1.250
1.250
42,465
-0.12(-8.76%)
Mar 08, 2023
1.390
1.400
1.350
1.370
12,886
+0.00(+0.00%)
Mar 07, 2023
1.380
1.385
1.350
1.370
11,223
+0.02(+1.48%)
Mar 06, 2023
1.450
1.450
1.350
1.350
44,976
-0.08(-5.59%)
Mar 03, 2023
1.380
1.430
1.354
1.430
39,918
+0.08(+5.92%)
Mar 02, 2023
1.350
1.390
1.350
1.350
9,722
+0.00(+0.00%)
Mar 01, 2023
1.310
1.380
1.300
1.350
24,570
+0.01(+0.75%)
Feb 28, 2023
1.360
1.370
1.300
1.340
13,116
-0.01(-0.74%)
Feb 27, 2023
1.320
1.360
1.300
1.350
9,450
+0.03(+2.27%)
Feb 24, 2023
1.330
1.386
1.315
1.320
6,383
-0.04(-2.94%)
Feb 23, 2023
1.360
1.400
1.290
1.360
40,071
+0.00(+0.00%)
Feb 22, 2023
1.350
1.390
1.331
1.360
19,964
+0.04(+3.03%)
Feb 21, 2023
1.320
1.340
1.270
1.320
30,980
+0.08(+6.45%)
Feb 17, 2023
1.290
1.290
1.190
1.240
47,320
-0.05(-3.88%)
Feb 16, 2023
1.390
1.390
1.270
1.290
67,125
-0.10(-7.19%)
Feb 15, 2023
1.380
1.390
1.370
1.390
5,304
+0.00(+0.00%)
Feb 14, 2023
1.460
1.462
1.370
1.390
33,331
-0.07(-4.79%)
Feb 13, 2023
1.550
1.570
1.450
1.460
30,049
-0.09(-5.81%)
Feb 10, 2023
1.550
1.590
1.550
1.550
8,055
+0.00(+0.00%)
Feb 09, 2023
1.550
1.650
1.550
1.550
20,948
-0.02(-1.27%)
Feb 08, 2023
1.620
1.620
1.550
1.570
16,039
-0.00(-0.15%)
Feb 07, 2023
1.570
1.600
1.520
1.572
30,753
+0.00(+0.15%)
Feb 06, 2023
1.610
1.685
1.570
1.570
30,323
-0.04(-2.48%)
Feb 03, 2023
1.580
1.750
1.550
1.610
161,931
+0.03(+1.90%)
Feb 02, 2023
1.560
1.590
1.510
1.580
34,895
+0.08(+5.33%)
Feb 01, 2023
1.440
1.520
1.440
1.500
16,682
+0.06(+4.17%)
Jan 31, 2023
1.410
1.500
1.400
1.440
50,804
+0.03(+2.13%)
Jan 30, 2023
1.460
1.470
1.400
1.410
30,875
-0.06(-4.08%)
Jan 27, 2023
1.570
1.590
1.430
1.470
68,492
-0.06(-3.92%)
Jan 26, 2023
1.510
1.540
1.450
1.530
56,265
+0.03(+2.00%)
Jan 25, 2023
1.480
1.580
1.441
1.500
20,331
+0.02(+1.35%)
Jan 24, 2023
1.640
1.640
1.430
1.480
40,483
+0.03(+2.07%)
Jan 23, 2023
1.640
1.640
1.430
1.450
66,841
+0.02(+1.40%)
Jan 20, 2023
1.440
1.500
1.410
1.430
28,596
-0.04(-2.72%)
Jan 19, 2023
1.630
1.630
1.450
1.470
21,720
-0.12(-7.55%)
Jan 18, 2023
1.540
1.630
1.490
1.590
23,731
+0.09(+6.00%)
Jan 17, 2023
1.470
1.550
1.470
1.500
12,501
+0.01(+0.67%)
Jan 13, 2023
1.580
1.590
1.490
1.490
64,679
-0.09(-5.70%)
Jan 12, 2023
1.640
1.640
1.460
1.580
66,204
+0.10(+6.76%)
Jan 11, 2023
1.380
1.490
1.380
1.480
75,046
+0.14(+10.45%)
Jan 10, 2023
1.350
1.420
1.340
1.340
38,183
-0.08(-5.63%)
Jan 09, 2023
1.450
1.451
1.360
1.420
23,688
+0.02(+1.43%)
Jan 06, 2023
1.390
1.460
1.360
1.400
26,357
-0.02(-1.41%)
Jan 05, 2023
1.470
1.470
1.371
1.420
21,415
-0.01(-0.70%)
Jan 04, 2023
1.266
1.440
1.266
1.430
14,074
+0.07(+5.15%)
Jan 03, 2023
1.440
1.440
1.150
1.360
144,708
-0.01(-0.73%)
Dec 30, 2022
1.470
1.470
1.250
1.370
70,823
+0.01(+0.74%)
Dec 29, 2022
1.230
1.390
1.210
1.360
112,745
+0.13(+10.57%)
Dec 28, 2022
1.140
1.260
1.140
1.230
25,574
+0.06(+5.13%)
Dec 27, 2022
1.170
1.300
1.080
1.170
138,637
-0.06(-4.88%)
Dec 23, 2022
1.405
1.415
1.200
1.230
66,938
-0.09(-6.82%)
Dec 22, 2022
1.280
1.410
1.250
1.320
77,693
+0.04(+3.13%)
Dec 21, 2022
1.340
1.494
1.250
1.280
86,400
+0.03(+2.40%)
Dec 20, 2022
1.280
1.380
1.250
1.250
43,591
-0.05(-3.85%)
Dec 19, 2022
1.350
1.419
1.300
1.300
49,452
-0.05(-3.70%)
Dec 16, 2022
1.370
1.440
1.350
1.350
65,120
-0.06(-4.26%)
Dec 15, 2022
1.510
1.512
1.410
1.410
17,483
-0.09(-6.00%)
Dec 14, 2022
1.540
1.570
1.500
1.500
28,845
-0.02(-1.32%)
Dec 13, 2022
1.560
1.670
1.460
1.520
55,453
+0.02(+1.33%)
Dec 12, 2022
1.360
1.560
1.360
1.500
92,724
+0.12(+8.70%)
Dec 09, 2022
1.460
1.470
1.370
1.380
37,378
-0.08(-5.48%)
Dec 08, 2022
1.580
1.580
1.450
1.460
43,104
-0.10(-6.41%)
Dec 07, 2022
1.510
1.580
1.500
1.560
40,744
+0.04(+2.63%)
Dec 06, 2022
1.720
1.729
1.520
1.520
96,978
-0.22(-12.64%)
Dec 05, 2022
1.680
1.760
1.640
1.740
72,372
+0.02(+1.16%)
Dec 02, 2022
1.730
1.755
1.690
1.720
20,396
+0.03(+1.78%)
Dec 01, 2022
1.670
1.700
1.640
1.690
15,813
-0.02(-1.17%)
Nov 30, 2022
1.700
1.790
1.640
1.710
42,209
+0.00(+0.00%)
Nov 29, 2022
1.700
1.710
1.600
1.710
16,815
+0.01(+0.59%)
Nov 28, 2022
1.660
1.762
1.630
1.700
29,145
+0.02(+1.19%)
Nov 25, 2022
1.680
1.800
1.610
1.680
29,531
-0.04(-2.04%)
Nov 23, 2022
1.670
1.740
1.660
1.715
12,284
+0.06(+3.31%)
Nov 22, 2022
1.680
1.740
1.610
1.660
19,839
-0.02(-1.19%)
Nov 21, 2022
1.640
1.682
1.630
1.680
12,030
+0.02(+1.20%)
Nov 18, 2022
1.620
1.730
1.620
1.660
22,051
+0.03(+1.84%)
Nov 17, 2022
1.640
1.670
1.610
1.630
14,578
-0.02(-1.21%)
Nov 16, 2022
1.680
1.715
1.640
1.650
11,077
-0.07(-4.07%)
Nov 15, 2022
1.720
1.800
1.680
1.720
48,389
-0.03(-1.71%)
Nov 14, 2022
1.620
1.850
1.600
1.750
48,381
+0.11(+6.71%)
Nov 11, 2022
1.630
1.680
1.584
1.640
25,399
+0.01(+0.92%)
Nov 10, 2022
1.630
1.680
1.540
1.625
44,136
-0.02(-1.52%)
Nov 09, 2022
1.800
1.810
1.620
1.650
55,654
-0.14(-7.82%)
Nov 08, 2022
1.760
1.790
1.658
1.790
104,363
+0.22(+14.01%)
Nov 07, 2022
1.510
1.590
1.447
1.570
76,525
+0.11(+7.90%)
Nov 04, 2022
1.380
1.460
1.370
1.455
42,873
+0.08(+6.20%)
Nov 03, 2022
1.420
1.440
1.360
1.370
51,585
-0.08(-5.52%)
Nov 02, 2022
1.600
1.600
1.450
1.450
29,988
-0.13(-8.07%)
Nov 01, 2022
1.593
1.600
1.550
1.577
28,076
+0.03(+1.76%)
Oct 31, 2022
1.500
1.600
1.500
1.550
24,599
+0.02(+1.31%)
Oct 28, 2022
1.610
1.620
1.480
1.530
38,025
-0.04(-2.55%)
Oct 27, 2022
1.610
1.610
1.570
1.570
7,062
-0.01(-0.63%)
Oct 26, 2022
1.580
1.610
1.580
1.580
17,308
+0.02(+1.28%)
Oct 25, 2022
1.500
1.570
1.500
1.560
7,659
+0.04(+2.64%)
Oct 24, 2022
1.550
1.550
1.460
1.520
17,678
-0.00(-0.01%)
Oct 21, 2022
1.510
1.530
1.470
1.520
47,756
-0.02(-1.30%)
Oct 20, 2022
1.580
1.598
1.524
1.540
12,312
-0.02(-1.28%)
Oct 19, 2022
1.570
1.680
1.540
1.560
72,370
-0.06(-3.70%)
Oct 18, 2022
1.640
1.700
1.590
1.620
39,973
-0.01(-0.61%)
Oct 17, 2022
1.630
1.670
1.600
1.630
21,981
+0.00(+0.00%)
Oct 14, 2022
1.700
1.740
1.630
1.630
29,243
-0.15(-8.43%)
Oct 13, 2022
1.620
1.800
1.560
1.780
35,154
+0.14(+8.54%)
Oct 12, 2022
1.810
1.810
1.610
1.640
37,644
-0.07(-4.09%)
Oct 11, 2022
1.710
1.780
1.700
1.710
68,108
-0.05(-2.84%)
Oct 10, 2022
1.760
1.820
1.755
1.760
28,330
-0.02(-1.12%)
Oct 07, 2022
1.850
1.880
1.750
1.780
30,805
-0.05(-2.73%)
Oct 06, 2022
1.860
1.880
1.770
1.830
33,535
-0.02(-1.08%)
Oct 05, 2022
1.830
1.890
1.783
1.850
14,674
+0.03(+1.65%)
Oct 04, 2022
1.740
1.860
1.720
1.820
41,260
+0.04(+1.96%)
Oct 03, 2022
1.700
1.840
1.700
1.785
58,441
+0.08(+5.00%)
Sep 30, 2022
1.730
1.820
1.700
1.700
48,240
-0.06(-3.41%)
Sep 29, 2022
1.740
1.860
1.730
1.760
63,559
+0.00(+0.00%)
Sep 28, 2022
1.750
1.830
1.720
1.760
74,910
+0.02(+1.15%)
Sep 27, 2022
1.700
1.770
1.690
1.740
39,908
+0.06(+3.57%)
Sep 26, 2022
1.670
1.770
1.620
1.680
82,826
-0.04(-2.33%)
Sep 23, 2022
1.750
1.800
1.700
1.720
78,826
-0.05(-2.82%)
Sep 22, 2022
1.930
1.950
1.730
1.770
131,846
-0.17(-8.76%)
Sep 21, 2022
2.000
2.080
1.920
1.940
48,125
-0.15(-7.18%)
Sep 20, 2022
1.990
2.090
1.970
2.090
108,737
+0.02(+0.97%)
Sep 19, 2022
2.180
2.180
1.985
2.070
164,560
-0.11(-5.05%)
Sep 16, 2022
2.040
2.180
1.955
2.180
255,853
+0.09(+4.31%)
Sep 15, 2022
2.080
2.100
1.960
2.090
187,548
-0.05(-2.34%)
Sep 14, 2022
2.160
2.250
2.020
2.140
2,930,065
+0.00(+0.00%)
Sep 13, 2022
1.800
2.185
1.800
2.140
1,858,500
+0.20(+10.31%)
Sep 12, 2022
1.870
2.400
1.840
1.940
45,463,240
+0.26(+15.48%)
Sep 09, 2022
1.650
1.700
1.630
1.680
33,148
+0.08(+5.00%)
Sep 08, 2022
1.590
1.630
1.551
1.600
23,799
+0.03(+1.91%)
Sep 07, 2022
1.620
1.650
1.540
1.570
40,946
-0.05(-3.09%)
Sep 06, 2022
1.420
1.680
1.420
1.620
78,229
+0.20(+14.08%)
Sep 02, 2022
1.470
1.470
1.330
1.420
42,238
+0.07(+5.19%)
Sep 01, 2022
1.410
1.410
1.350
1.350
54,020
-0.07(-4.93%)
Aug 31, 2022
1.450
1.470
1.370
1.420
73,117
-0.03(-2.07%)
Aug 30, 2022
1.510
1.540
1.420
1.450
66,718
-0.06(-3.97%)
Aug 29, 2022
1.550
1.550
1.500
1.510
30,976
-0.04(-2.58%)
Aug 26, 2022
1.630
1.688
1.520
1.550
97,132
-0.07(-4.32%)
Aug 25, 2022
1.700
1.700
1.600
1.620
40,874
-0.05(-2.99%)
Aug 24, 2022
1.520
1.670
1.510
1.670
123,237
+0.13(+8.44%)
Aug 23, 2022
1.540
1.580
1.504
1.540
44,801
-0.03(-1.91%)
Aug 22, 2022
1.580
1.580
1.540
1.570
24,224
-0.01(-0.63%)
Aug 19, 2022
1.700
1.740
1.550
1.580
89,509
-0.15(-8.67%)
Aug 18, 2022
1.680
1.830
1.670
1.730
271,261
+0.01(+0.58%)
Aug 17, 2022
1.680
1.730
1.670
1.720
29,231
+0.00(+0.00%)
Aug 16, 2022
1.810
1.810
1.680
1.720
50,290
-0.09(-4.97%)
Aug 15, 2022
1.700
1.840
1.670
1.810
136,657
+0.09(+5.23%)
Aug 12, 2022
1.690
1.800
1.680
1.720
80,632
+0.07(+4.24%)
Aug 11, 2022
1.770
1.790
1.620
1.650
99,948
-0.05(-2.94%)
Aug 10, 2022
1.660
1.800
1.600
1.700
134,893
+0.04(+2.41%)
Aug 09, 2022
1.800
1.800
1.630
1.660
80,644
-0.11(-6.21%)
Aug 08, 2022
1.650
1.960
1.600
1.770
514,322
+0.16(+9.94%)
Aug 05, 2022
1.710
1.715
1.600
1.610
268,485
-0.09(-5.29%)
Aug 04, 2022
1.610
1.750
1.530
1.700
587,689
+0.21(+14.09%)
Aug 03, 2022
1.550
1.560
1.420
1.490
172,883
-0.06(-3.87%)
Aug 02, 2022
1.610
1.690
1.550
1.550
56,844
-0.04(-2.52%)
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.