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
Cocrystal Pharma Inc
(NQ:
COCP
)
2.250
-0.110 (-4.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 29, 2022
4.800
4.873
4.704
4.818
10,341
+0.05(+1.08%)
Jul 28, 2022
4.800
4.920
4.693
4.766
6,655
-0.07(-1.37%)
Jul 27, 2022
4.800
4.897
4.200
4.832
13,127
+0.03(+0.73%)
Jul 26, 2022
5.039
5.039
4.798
4.798
15,126
-0.24(-4.81%)
Jul 25, 2022
4.920
5.136
4.830
5.040
8,793
+0.13(+2.66%)
Jul 22, 2022
5.098
5.220
4.818
4.909
7,889
-0.25(-4.86%)
Jul 21, 2022
5.400
5.400
5.017
5.160
9,443
+0.08(+1.51%)
Jul 20, 2022
5.040
5.304
5.006
5.083
17,855
+0.08(+1.58%)
Jul 19, 2022
5.160
5.364
4.928
5.004
16,993
-0.16(-3.16%)
Jul 18, 2022
5.124
5.280
5.124
5.167
10,779
-0.02(-0.42%)
Jul 15, 2022
4.800
5.267
4.800
5.189
8,371
+0.35(+7.32%)
Jul 14, 2022
5.040
5.156
4.811
4.835
16,503
-0.00(-0.10%)
Jul 13, 2022
4.788
5.196
4.788
4.840
11,903
-0.02(-0.44%)
Jul 12, 2022
5.040
5.040
4.800
4.861
6,362
-0.18(-3.52%)
Jul 11, 2022
5.040
5.040
4.921
5.039
4,395
+0.02(+0.43%)
Jul 08, 2022
4.800
5.040
4.680
5.017
13,566
+0.10(+1.98%)
Jul 07, 2022
4.872
4.980
4.788
4.920
11,206
+0.12(+2.47%)
Jul 06, 2022
4.722
4.988
4.685
4.801
7,330
+0.06(+1.29%)
Jul 05, 2022
4.560
4.884
4.560
4.740
5,671
+0.00(+0.00%)
Jul 01, 2022
4.772
5.010
4.698
4.740
3,971
-0.18(-3.66%)
Jun 30, 2022
5.040
5.040
4.800
4.920
10,586
+0.11(+2.22%)
Jun 29, 2022
4.832
5.040
4.682
4.813
14,148
-0.02(-0.40%)
Jun 28, 2022
4.987
5.280
4.818
4.832
19,979
-0.09(-1.78%)
Jun 27, 2022
4.800
5.280
4.681
4.920
21,132
+0.36(+7.89%)
Jun 24, 2022
5.160
5.280
4.560
4.560
28,141
-0.36(-7.32%)
Jun 23, 2022
4.907
5.280
4.801
4.920
15,106
+0.01(+0.27%)
Jun 22, 2022
4.800
5.340
4.561
4.907
11,358
+0.11(+2.25%)
Jun 21, 2022
4.560
4.883
4.562
4.799
9,387
+0.09(+1.91%)
Jun 17, 2022
4.546
4.800
4.452
4.709
11,818
+0.16(+3.56%)
Jun 16, 2022
4.560
4.681
4.452
4.547
14,246
-0.07(-1.58%)
Jun 15, 2022
4.680
4.782
4.494
4.620
14,127
-0.06(-1.28%)
Jun 14, 2022
4.560
4.956
4.494
4.680
16,992
+0.12(+2.63%)
Jun 13, 2022
4.800
5.046
4.504
4.560
18,950
-0.35(-7.05%)
Jun 10, 2022
4.920
5.039
4.762
4.906
19,832
-0.02(-0.32%)
Jun 09, 2022
5.400
5.400
4.861
4.921
13,429
-0.36(-6.73%)
Jun 08, 2022
5.160
5.376
5.062
5.276
9,009
+0.19(+3.70%)
Jun 07, 2022
5.280
5.400
5.088
5.088
9,095
-0.23(-4.29%)
Jun 06, 2022
5.256
5.400
5.101
5.316
11,469
+0.07(+1.37%)
Jun 03, 2022
5.243
5.280
5.040
5.244
9,063
-0.01(-0.23%)
Jun 02, 2022
4.968
5.256
4.812
5.256
7,823
+0.30(+6.08%)
Jun 01, 2022
5.040
5.184
4.801
4.955
17,289
+0.13(+2.71%)
May 31, 2022
4.920
5.160
4.800
4.824
16,930
-0.22(-4.40%)
May 27, 2022
5.244
5.336
4.836
5.046
12,455
+0.07(+1.33%)
May 26, 2022
4.680
5.280
4.590
4.980
29,648
+0.30(+6.36%)
May 25, 2022
4.680
4.919
4.596
4.682
10,636
+0.00(+0.03%)
May 24, 2022
4.680
4.860
4.494
4.681
24,474
-0.13(-2.77%)
May 23, 2022
4.740
4.918
4.574
4.814
20,166
+0.25(+5.58%)
May 20, 2022
4.680
4.777
4.453
4.560
13,960
-0.12(-2.56%)
May 19, 2022
4.739
4.920
4.554
4.680
26,729
+0.00(+0.00%)
May 18, 2022
4.692
4.920
4.589
4.680
7,394
-0.02(-0.46%)
May 17, 2022
4.559
4.915
4.559
4.702
16,116
-0.10(-2.07%)
May 16, 2022
4.920
4.920
4.733
4.801
6,989
-0.07(-1.38%)
May 13, 2022
4.694
5.136
4.692
4.868
68,436
+0.26(+5.73%)
May 12, 2022
4.560
5.027
4.456
4.604
42,914
+0.04(+0.97%)
May 11, 2022
4.920
5.010
4.440
4.560
24,489
-0.24(-5.02%)
May 10, 2022
4.680
5.148
4.680
4.801
26,230
-0.08(-1.60%)
May 09, 2022
5.160
5.352
4.800
4.879
30,718
-0.23(-4.44%)
May 06, 2022
5.628
5.628
5.030
5.106
41,162
-0.52(-9.22%)
May 05, 2022
5.640
5.738
5.520
5.624
12,578
-0.12(-2.01%)
May 04, 2022
5.640
5.999
5.544
5.740
22,668
+0.04(+0.69%)
May 03, 2022
5.584
5.700
5.460
5.700
15,921
+0.00(+0.00%)
May 02, 2022
5.640
5.820
5.536
5.700
17,194
+0.06(+1.06%)
Apr 29, 2022
5.786
5.786
5.400
5.640
20,043
-0.03(-0.47%)
Apr 28, 2022
5.774
5.774
5.580
5.666
17,042
+0.02(+0.28%)
Apr 27, 2022
5.786
6.060
5.640
5.651
12,294
-0.13(-2.32%)
Apr 26, 2022
6.240
6.240
5.724
5.785
30,311
-0.45(-7.29%)
Apr 25, 2022
6.360
6.360
6.048
6.240
10,421
+0.09(+1.50%)
Apr 22, 2022
6.120
6.479
6.120
6.148
12,843
-0.08(-1.23%)
Apr 21, 2022
6.360
6.480
6.124
6.224
15,735
-0.26(-3.94%)
Apr 20, 2022
6.270
6.480
6.240
6.480
9,813
+0.24(+3.85%)
Apr 19, 2022
6.360
6.480
6.240
6.240
9,241
-0.12(-1.89%)
Apr 18, 2022
6.336
6.796
6.240
6.360
19,335
-0.06(-0.93%)
Apr 14, 2022
6.240
6.534
6.240
6.420
17,516
+0.18(+2.85%)
Apr 13, 2022
6.232
6.534
6.232
6.242
5,645
+0.06(+0.97%)
Apr 12, 2022
6.240
6.480
6.121
6.182
22,091
+0.06(+1.02%)
Apr 11, 2022
6.000
6.480
5.940
6.120
19,278
-0.06(-0.97%)
Apr 08, 2022
6.260
6.397
6.110
6.180
18,462
-0.09(-1.44%)
Apr 07, 2022
6.414
6.534
6.240
6.270
4,831
-0.07(-1.10%)
Apr 06, 2022
6.469
6.534
6.144
6.340
15,279
-0.02(-0.32%)
Apr 05, 2022
6.258
6.720
6.146
6.360
15,459
-0.19(-2.84%)
Apr 04, 2022
6.360
6.709
6.241
6.546
15,542
+0.19(+2.92%)
Apr 01, 2022
6.708
6.708
6.000
6.360
47,703
-0.24(-3.64%)
Mar 31, 2022
6.600
6.840
6.480
6.600
22,107
-0.12(-1.80%)
Mar 30, 2022
6.960
7.174
6.674
6.721
16,036
-0.18(-2.59%)
Mar 29, 2022
6.840
7.080
6.840
6.900
12,150
+0.06(+0.88%)
Mar 28, 2022
6.960
7.079
6.600
6.840
15,942
-0.26(-3.72%)
Mar 25, 2022
6.960
7.433
6.602
7.104
99,521
+0.02(+0.34%)
Mar 24, 2022
6.960
7.315
6.960
7.080
23,068
+0.12(+1.76%)
Mar 23, 2022
7.080
7.127
6.839
6.958
20,633
-0.00(-0.03%)
Mar 22, 2022
6.720
7.079
6.664
6.960
19,343
+0.30(+4.50%)
Mar 21, 2022
6.638
6.833
6.546
6.660
10,496
-0.18(-2.63%)
Mar 18, 2022
6.599
6.840
6.391
6.840
23,502
+0.33(+5.11%)
Mar 17, 2022
6.120
6.527
6.001
6.508
23,068
+0.51(+8.44%)
Mar 16, 2022
5.828
6.240
5.821
6.001
13,039
+0.24(+4.19%)
Mar 15, 2022
5.866
6.238
5.760
5.760
18,413
-0.01(-0.19%)
Mar 14, 2022
6.120
6.119
5.760
5.771
17,076
-0.35(-5.67%)
Mar 11, 2022
6.120
6.240
5.880
6.118
18,777
+0.00(+0.00%)
Mar 10, 2022
6.224
6.360
6.013
6.118
22,894
-0.07(-1.07%)
Mar 09, 2022
6.360
6.344
6.118
6.184
16,857
+0.14(+2.34%)
Mar 08, 2022
5.400
6.151
5.400
6.042
30,865
+0.04(+0.70%)
Mar 07, 2022
6.300
6.300
6.000
6.000
15,842
-0.12(-2.00%)
Mar 04, 2022
6.720
6.720
6.000
6.122
40,055
-0.55(-8.29%)
Mar 03, 2022
6.959
6.959
6.576
6.676
5,860
-0.08(-1.21%)
Mar 02, 2022
6.720
6.959
6.480
6.757
21,043
+0.07(+1.04%)
Mar 01, 2022
6.600
6.840
6.480
6.688
23,334
+0.21(+3.20%)
Feb 28, 2022
6.588
6.600
6.241
6.480
17,895
+0.03(+0.48%)
Feb 25, 2022
6.360
6.959
6.253
6.449
17,997
-0.09(-1.38%)
Feb 24, 2022
6.241
7.559
5.640
6.539
126,079
+0.30(+4.77%)
Feb 23, 2022
6.000
7.072
6.000
6.241
24,064
+0.10(+1.60%)
Feb 22, 2022
6.180
6.480
6.000
6.143
39,153
-0.11(-1.69%)
Feb 18, 2022
6.248
0
-0.11(-1.74%)
Feb 17, 2022
6.720
6.720
6.240
6.359
16,600
-0.23(-3.51%)
Feb 16, 2022
6.840
6.840
6.504
6.590
11,392
-0.10(-1.54%)
Feb 15, 2022
6.302
6.791
6.274
6.694
26,302
+0.39(+6.21%)
Feb 14, 2022
6.480
6.696
6.240
6.302
30,697
-0.36(-5.35%)
Feb 11, 2022
6.840
6.842
6.600
6.659
21,877
-0.11(-1.68%)
Feb 10, 2022
6.612
6.960
6.612
6.773
14,720
+0.11(+1.68%)
Feb 09, 2022
6.662
7.199
6.600
6.661
35,090
-0.00(-0.02%)
Feb 08, 2022
6.720
6.839
6.589
6.662
6,363
+0.00(+0.07%)
Feb 07, 2022
6.960
6.960
6.540
6.658
22,071
-0.02(-0.23%)
Feb 04, 2022
6.580
6.840
6.492
6.673
10,144
+0.19(+2.89%)
Feb 03, 2022
6.720
6.486
7,085
-0.24(-3.60%)
Feb 02, 2022
6.810
6.810
6.364
6.728
15,119
-0.05(-0.80%)
Feb 01, 2022
6.720
7.080
6.600
6.782
24,002
+0.00(+0.04%)
Jan 31, 2022
6.360
6.780
40,220
+0.66(+10.78%)
Jan 28, 2022
6.000
6.276
5.880
6.120
27,364
+0.10(+1.72%)
Jan 27, 2022
6.120
6.229
5.774
6.017
42,183
-0.02(-0.30%)
Jan 26, 2022
6.060
6.359
6.000
6.035
23,554
+0.02(+0.30%)
Jan 25, 2022
5.880
6.310
5.880
6.017
29,941
+0.13(+2.28%)
Jan 24, 2022
6.178
6.240
5.640
5.882
73,128
-0.48(-7.51%)
Jan 21, 2022
6.600
6.776
6.007
6.360
45,957
-0.27(-4.11%)
Jan 20, 2022
6.720
6.974
6.605
6.632
20,542
-0.20(-2.92%)
Jan 19, 2022
7.200
7.200
6.721
6.832
25,315
-0.17(-2.45%)
Jan 18, 2022
7.320
7.320
6.924
7.003
26,894
-0.20(-2.73%)
Jan 14, 2022
7.200
0
+0.18(+2.56%)
Jan 13, 2022
7.200
7.379
6.964
7.020
23,787
-0.37(-5.03%)
Jan 12, 2022
7.198
7.440
6.972
7.392
42,796
+0.25(+3.53%)
Jan 11, 2022
6.974
7.320
6.974
7.140
20,795
+0.05(+0.68%)
Jan 10, 2022
7.080
7.200
6.720
7.092
62,909
-0.04(-0.61%)
Jan 07, 2022
7.200
7.548
7.020
7.135
102,598
-0.43(-5.63%)
Jan 06, 2022
8.160
8.880
7.375
7.561
469,670
-0.24(-3.14%)
Jan 05, 2022
8.400
8.341
7.800
7.806
22,531
-0.36(-4.35%)
Jan 04, 2022
8.160
8.520
8.100
8.161
31,014
-0.39(-4.55%)
Jan 03, 2022
7.800
8.640
7.800
8.550
54,321
+0.75(+9.62%)
Dec 31, 2021
7.800
8.010
7.680
7.800
100,780
-0.02(-0.31%)
Dec 30, 2021
7.754
8.212
7.680
7.824
59,034
+0.02(+0.31%)
Dec 29, 2021
8.040
8.160
7.711
7.800
54,513
-0.28(-3.47%)
Dec 28, 2021
8.198
8.400
8.040
8.081
79,622
-0.21(-2.55%)
Dec 27, 2021
8.700
8.760
8.186
8.292
75,945
-0.42(-4.77%)
Dec 23, 2021
8.760
8.917
8.580
8.707
42,819
-0.16(-1.77%)
Dec 22, 2021
9.312
9.452
8.784
8.864
193,103
+0.28(+3.31%)
Dec 21, 2021
8.640
8.748
8.400
8.580
21,562
-0.06(-0.67%)
Dec 20, 2021
8.640
8.904
8.400
8.638
30,007
-0.21(-2.32%)
Dec 17, 2021
8.291
8.879
8.160
8.843
37,453
+0.44(+5.27%)
Dec 16, 2021
8.640
9.000
8.340
8.400
33,973
-0.06(-0.71%)
Dec 15, 2021
8.410
8.795
8.160
8.460
47,366
-0.06(-0.70%)
Dec 14, 2021
8.669
8.880
8.304
8.520
30,340
-0.12(-1.39%)
Dec 13, 2021
8.680
8.718
8.172
8.640
58,343
+0.00(+0.00%)
Dec 10, 2021
9.108
9.316
8.521
8.640
57,130
-0.47(-5.16%)
Dec 09, 2021
9.300
9.720
9.001
9.110
49,077
-0.13(-1.42%)
Dec 08, 2021
8.898
9.384
8.760
9.241
27,074
+0.23(+2.53%)
Dec 07, 2021
8.640
9.324
8.520
9.013
63,201
+0.61(+7.30%)
Dec 06, 2021
8.520
8.579
8.065
8.400
80,844
-0.18(-2.10%)
Dec 03, 2021
9.019
9.240
8.400
8.580
110,296
-0.58(-6.30%)
Dec 02, 2021
10.08
10.08
8.686
9.157
193,290
-0.92(-9.15%)
Dec 01, 2021
10.80
10.92
10.02
10.08
126,488
-0.69(-6.42%)
Nov 30, 2021
10.20
11.14
9.876
10.77
143,165
+0.55(+5.43%)
Nov 29, 2021
11.66
11.66
10.20
10.22
183,141
-1.42(-12.22%)
Nov 26, 2021
9.960
11.88
9.840
11.64
277,519
+1.82(+18.57%)
Nov 24, 2021
9.600
9.900
9.480
9.816
46,163
+0.22(+2.25%)
Nov 23, 2021
9.720
9.900
9.480
9.600
41,902
-0.30(-3.03%)
Nov 22, 2021
9.960
10.18
9.751
9.900
32,930
+0.06(+0.61%)
Nov 19, 2021
9.960
10.12
9.732
9.840
35,464
-0.17(-1.69%)
Nov 18, 2021
10.38
10.58
9.979
10.01
69,400
-0.52(-4.95%)
Nov 17, 2021
10.46
10.72
10.32
10.53
45,618
-0.19(-1.74%)
Nov 16, 2021
10.80
10.86
10.44
10.72
38,889
-0.20(-1.87%)
Nov 15, 2021
10.80
11.16
10.72
10.92
28,274
+0.02(+0.22%)
Nov 12, 2021
11.28
11.28
10.68
10.90
42,746
-0.27(-2.39%)
Nov 11, 2021
10.93
11.28
10.92
11.16
23,049
+0.25(+2.30%)
Nov 10, 2021
11.28
10.91
47,807
-0.48(-4.18%)
Nov 09, 2021
11.78
11.88
11.24
11.39
44,965
-0.37(-3.16%)
Nov 08, 2021
11.60
11.95
11.42
11.76
66,805
+0.41(+3.58%)
Nov 05, 2021
11.76
11.76
11.11
11.35
41,344
-0.41(-3.45%)
Nov 04, 2021
11.58
11.82
11.42
11.76
33,078
+0.33(+2.93%)
Nov 03, 2021
11.40
11.76
11.17
11.42
33,075
+0.02(+0.21%)
Nov 02, 2021
11.16
11.40
11.04
11.40
36,345
+0.06(+0.53%)
Nov 01, 2021
11.04
11.40
10.71
11.34
130,327
+0.63(+5.92%)
Oct 29, 2021
10.57
11.04
10.57
10.71
27,890
-0.06(-0.52%)
Oct 28, 2021
10.44
10.76
10.26
10.76
34,716
+0.32(+3.08%)
Oct 27, 2021
10.80
11.04
10.44
10.44
64,405
-0.36(-3.31%)
Oct 26, 2021
11.06
10.62
10.80
96,746
-0.27(-2.40%)
Oct 25, 2021
11.40
11.40
10.95
11.06
47,246
-0.43(-3.78%)
Oct 22, 2021
11.64
11.76
11.07
11.50
48,628
-0.15(-1.30%)
Oct 21, 2021
11.52
12.00
11.40
11.65
81,917
+0.49(+4.39%)
Oct 20, 2021
11.16
11.32
11.04
11.16
25,063
-0.19(-1.69%)
Oct 19, 2021
11.04
11.40
10.98
11.35
38,492
+0.31(+2.84%)
Oct 18, 2021
11.28
11.40
10.93
11.04
48,136
-0.24(-2.17%)
Oct 15, 2021
11.40
11.64
11.28
11.28
22,258
-0.13(-1.15%)
Oct 14, 2021
11.37
11.64
11.29
11.41
30,013
-0.03(-0.27%)
Oct 13, 2021
11.28
11.64
11.27
11.45
37,867
+0.05(+0.41%)
Oct 12, 2021
11.40
11.52
11.18
11.40
49,034
-0.00(-0.01%)
Oct 11, 2021
11.40
11.76
11.40
11.40
39,260
+0.00(+0.00%)
Oct 08, 2021
11.64
11.76
11.28
11.40
43,866
-0.24(-2.06%)
Oct 07, 2021
11.76
11.89
11.54
11.64
36,874
-0.06(-0.51%)
Oct 06, 2021
12.00
12.12
11.41
11.70
73,835
+0.06(+0.51%)
Oct 05, 2021
12.00
12.11
11.41
11.64
73,643
-0.36(-2.99%)
Oct 04, 2021
12.36
12.36
12.00
12.00
48,296
-0.24(-1.96%)
Oct 01, 2021
12.48
12.60
12.12
12.24
45,946
-0.36(-2.86%)
Sep 30, 2021
12.84
12.84
12.36
12.60
37,293
+0.36(+2.94%)
Sep 29, 2021
12.60
12.72
12.24
12.24
33,332
-0.48(-3.77%)
Sep 28, 2021
12.96
12.96
12.36
12.72
37,431
+0.00(+0.00%)
Sep 27, 2021
12.36
12.96
12.25
12.72
43,753
+0.36(+2.91%)
Sep 24, 2021
12.36
12.72
12.24
12.36
37,791
-0.36(-2.83%)
Sep 23, 2021
12.24
12.84
12.24
12.72
40,137
+0.48(+3.92%)
Sep 22, 2021
12.48
12.48
12.00
12.24
77,682
-0.36(-2.86%)
Sep 21, 2021
12.48
12.60
12.24
12.60
36,490
+0.36(+2.94%)
Sep 20, 2021
12.00
12.48
12.00
12.24
101,594
-0.36(-2.86%)
Sep 17, 2021
12.60
12.90
12.48
12.60
47,550
-0.36(-2.78%)
Sep 16, 2021
12.72
12.96
12.60
12.96
25,162
+0.24(+1.89%)
Sep 15, 2021
12.48
12.72
12.48
12.72
44,156
+0.12(+0.95%)
Sep 14, 2021
13.08
13.15
12.48
12.60
97,874
-0.60(-4.55%)
Sep 13, 2021
13.08
13.32
12.84
13.20
68,875
+0.12(+0.92%)
Sep 10, 2021
13.20
13.38
12.96
13.08
62,246
-0.24(-1.80%)
Sep 09, 2021
12.96
13.44
12.84
13.32
63,213
+0.24(+1.83%)
Sep 08, 2021
13.32
13.51
12.84
13.08
88,485
-0.48(-3.54%)
Sep 07, 2021
13.68
13.92
13.32
13.56
73,596
-0.12(-0.88%)
Sep 03, 2021
13.92
13.92
13.44
13.68
81,671
-0.36(-2.56%)
Sep 02, 2021
13.80
14.38
13.56
14.04
108,812
+0.24(+1.74%)
Sep 01, 2021
14.04
14.16
13.63
13.80
94,025
-0.24(-1.71%)
Aug 31, 2021
13.44
14.28
13.44
14.04
321,206
+0.72(+5.41%)
Aug 30, 2021
14.16
14.16
13.20
13.32
258,463
-0.60(-4.31%)
Aug 27, 2021
14.16
14.76
13.92
13.92
211,363
-0.24(-1.69%)
Aug 26, 2021
13.80
14.16
13.68
14.16
151,319
+0.36(+2.61%)
Aug 25, 2021
13.80
14.04
13.44
13.80
202,735
-0.24(-1.71%)
Aug 24, 2021
12.96
14.28
12.84
14.04
437,587
+1.20(+9.35%)
Aug 23, 2021
12.36
12.96
12.24
12.84
189,646
+0.60(+4.90%)
Aug 20, 2021
12.12
12.48
11.89
12.24
57,966
-0.12(-0.97%)
Aug 19, 2021
12.36
12.48
12.12
12.36
65,790
+0.00(+0.00%)
Aug 18, 2021
12.60
12.60
12.00
12.36
81,861
-0.36(-2.83%)
Aug 17, 2021
11.76
12.72
11.57
12.72
157,537
+0.60(+4.95%)
Aug 16, 2021
12.36
12.36
11.58
12.12
236,815
-0.24(-1.94%)
Aug 13, 2021
12.72
12.84
12.24
12.36
149,708
-0.48(-3.74%)
Aug 12, 2021
12.84
12.84
12.60
12.84
97,603
+0.12(+0.94%)
Aug 11, 2021
12.84
12.96
12.72
12.72
65,813
+0.00(+0.00%)
Aug 10, 2021
12.84
12.96
12.60
12.72
151,242
-0.12(-0.93%)
Aug 09, 2021
12.84
13.20
12.84
12.84
141,021
-0.12(-0.93%)
Aug 06, 2021
12.96
13.08
12.84
12.96
101,590
+0.00(+0.00%)
Aug 05, 2021
13.08
13.32
12.84
12.96
191,688
-0.12(-0.92%)
Aug 04, 2021
13.20
13.32
12.90
13.08
206,481
-0.12(-0.91%)
Aug 03, 2021
13.44
13.56
13.08
13.20
297,069
-0.60(-4.35%)
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.