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
Tryp Therapeutics Inc
(CSE:
TRYP
)
0.0600
UNCHANGED
Last Price
Updated: 2:08 PM EDT, Apr 29, 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
0.2000
0
+0.01(+2.56%)
Jul 28, 2022
0.1950
0.1950
0.1900
0.1950
57,500
-0.01(-2.50%)
Jul 27, 2022
0.1950
0.2000
0.1850
0.2000
91,508
+0.00(+0.00%)
Jul 26, 2022
0.1950
0.2000
0.1950
0.2000
10,500
+0.02(+8.11%)
Jul 25, 2022
0.2000
0.2200
0.1850
0.1850
108,492
-0.02(-7.50%)
Jul 22, 2022
0.1700
0.2000
0.1700
0.2000
86,720
+0.03(+14.29%)
Jul 21, 2022
0.1600
0.1800
0.1600
0.1750
208,072
+0.01(+6.06%)
Jul 20, 2022
0.1550
0.1650
0.1500
0.1650
69,170
-0.01(-2.94%)
Jul 19, 2022
0.1700
0.1700
0.1650
0.1700
20,550
+0.01(+6.25%)
Jul 18, 2022
0.1300
0.1600
0.1300
0.1600
239,276
+0.02(+18.52%)
Jul 15, 2022
0.1250
0.1350
0.1250
0.1350
25,025
+0.01(+3.85%)
Jul 14, 2022
0.1300
0.1300
0.1300
0.1300
21,237
+0.01(+4.00%)
Jul 13, 2022
0.1300
0.1300
0.1250
0.1250
13,000
-0.01(-3.85%)
Jul 12, 2022
0.1300
0.1300
0.1300
0.1300
10,500
+0.01(+8.33%)
Jul 11, 2022
0.1200
0.1200
0.1200
0.1200
13,150
-0.02(-14.29%)
Jul 08, 2022
0.1350
0.1400
0.1250
0.1400
18,000
+0.01(+7.69%)
Jul 07, 2022
0.1300
0.1400
0.1250
0.1300
101,795
+0.01(+8.33%)
Jul 06, 2022
0.1300
0.1300
0.1200
0.1200
10,501
-0.02(-14.29%)
Jul 05, 2022
0.1050
0.1400
0.1000
0.1400
229,701
+0.03(+27.27%)
Jul 04, 2022
0.0800
0.1100
0.0800
0.1100
2,120
+0.00(+0.00%)
Jun 30, 2022
0.1100
0
+0.00(+0.00%)
Jun 29, 2022
0.1100
0.1100
0.1100
0.1100
4,500
+0.00(+0.00%)
Jun 28, 2022
0.1100
0.1150
0.1100
0.1100
21,400
+0.00(+0.00%)
Jun 27, 2022
0.0850
0.1100
0.0850
0.1100
23,700
+0.02(+22.22%)
Jun 24, 2022
0.0900
0.0900
0.0900
0.0900
50,650
+0.00(+0.00%)
Jun 23, 2022
0.1000
0.1000
0.0900
0.0900
5,508
+0.00(+0.00%)
Jun 22, 2022
0.0900
0.0900
0.0900
0.0900
8,730
-0.01(-10.00%)
Jun 21, 2022
0.0750
0.1000
0.0750
0.1000
69,300
+0.01(+17.65%)
Jun 17, 2022
0.0850
0
+0.01(+13.33%)
Jun 16, 2022
0.0750
0.0750
0.0750
0.0750
5,000
-0.01(-11.76%)
Jun 15, 2022
0.0850
0.0850
0.0700
0.0850
26,394
+0.01(+6.25%)
Jun 14, 2022
0.0800
0.0800
0.0800
0.0800
48,007
-0.01(-5.88%)
Jun 13, 2022
0.0900
0.0900
0.0850
0.0850
55,450
+0.00(+0.00%)
Jun 10, 2022
0.0800
0.0850
0.0800
0.0850
72,850
+0.01(+13.33%)
Jun 09, 2022
0.0750
0.0750
0.0750
0.0750
22,396
+0.00(+0.00%)
Jun 08, 2022
0.0750
0.0850
0.0750
0.0750
27,366
-0.01(-11.76%)
Jun 07, 2022
0.0750
0.0850
0.0750
0.0850
75,740
-0.00(-5.56%)
Jun 06, 2022
0.0750
0.0900
0.0750
0.0900
67,576
+0.00(+5.88%)
Jun 03, 2022
0.0700
0.0850
0.0700
0.0850
430,000
+0.01(+6.25%)
Jun 02, 2022
0.0750
0.0800
0.0700
0.0800
14,866
+0.02(+33.33%)
Jun 01, 2022
0.0750
0.0750
0.0600
0.0600
47,900
+0.00(+9.09%)
May 31, 2022
0.0700
0.0700
0.0550
0.0550
147,000
-0.03(-31.25%)
May 27, 2022
0.0800
747
+0.01(+14.29%)
May 26, 2022
0.0750
0.0750
0.0700
0.0700
33,062
-0.01(-12.50%)
May 25, 2022
0.0750
0.0800
0.0750
0.0800
4,301
+0.00(+0.00%)
May 24, 2022
0.0800
0.0800
0.0800
0.0800
78,575
+0.00(+0.00%)
May 20, 2022
0.0800
0
+0.00(+0.00%)
May 19, 2022
0.0800
0.0800
0.0800
0.0800
30,100
+0.00(+0.00%)
May 18, 2022
0.0800
0.0800
0.0800
0.0800
6,056
+0.00(+0.00%)
May 17, 2022
0.0800
0.0800
0.0800
0.0800
26,927
-0.01(-5.88%)
May 16, 2022
0.0700
0.0850
0.0700
0.0850
5,189
+0.01(+13.33%)
May 13, 2022
0.0800
0.0800
0.0750
0.0750
4,905
+0.00(+0.00%)
May 12, 2022
0.0750
0.0800
0.0750
0.0750
19,474
-0.01(-11.76%)
May 11, 2022
0.0900
0.0900
0.0700
0.0850
19,025
-0.00(-5.56%)
May 10, 2022
0.0800
0.0900
0.0700
0.0900
64,126
+0.00(+5.88%)
May 09, 2022
0.0700
0.0850
0.0700
0.0850
87,113
+0.02(+30.77%)
May 05, 2022
0.0650
0.0650
1,129
+0.01(+8.33%)
May 04, 2022
0.0900
0.0900
0.0600
0.0600
98,737
-0.03(-29.41%)
May 03, 2022
0.0650
0.0850
0.0650
0.0850
198,711
+0.03(+54.55%)
May 02, 2022
0.0800
0.0900
0.0550
0.0550
379,544
-0.03(-31.25%)
Apr 29, 2022
0.0800
0.0800
0.0800
0.0800
8,120
+0.00(+0.00%)
Apr 28, 2022
0.0650
0.1050
0.0600
0.0800
582,589
+0.01(+14.29%)
Apr 27, 2022
0.0700
0.0750
0.0600
0.0700
211,341
+0.01(+16.67%)
Apr 26, 2022
0.0850
0.0850
0.0600
0.0600
247,206
-0.03(-29.41%)
Apr 25, 2022
0.0750
0.0850
0.0750
0.0850
7,000
+0.00(+0.00%)
Apr 22, 2022
0.0900
0.0900
0.0750
0.0850
89,000
+0.01(+6.25%)
Apr 21, 2022
0.0900
0.0900
0.0750
0.0800
38,405
-0.01(-5.88%)
Apr 20, 2022
0.0800
0.0900
0.0800
0.0850
125,345
+0.01(+6.25%)
Apr 19, 2022
0.0900
0.0950
0.0800
0.0800
190,590
-0.01(-11.11%)
Apr 18, 2022
0.1000
0.1000
0.0900
0.0900
72,840
-0.01(-10.00%)
Apr 14, 2022
0.1000
0
+0.01(+17.65%)
Apr 13, 2022
0.0850
0.0850
0.0850
0.0850
10,300
-0.01(-10.53%)
Apr 12, 2022
0.0900
0.0950
0.0900
0.0950
92,177
+0.01(+5.56%)
Apr 11, 2022
0.1050
0.1050
0.0900
0.0900
25,339
-0.01(-10.00%)
Apr 08, 2022
0.0950
0.1000
0.0900
0.1000
61,811
+0.01(+5.26%)
Apr 07, 2022
0.1000
0.1000
0.0850
0.0950
86,142
+0.00(+0.00%)
Apr 06, 2022
0.0950
0.0950
0.0950
0.0950
1,017
+0.00(+0.00%)
Apr 05, 2022
0.0950
0.0950
0.0900
0.0950
96,969
-0.01(-5.00%)
Apr 04, 2022
0.1050
0.1100
0.1000
0.1000
81,526
-0.00(-4.76%)
Apr 01, 2022
0.1150
0.1150
0.1000
0.1050
118,654
-0.01(-4.55%)
Mar 31, 2022
0.1100
0.1100
0.1100
0.1100
586
-0.01(-8.33%)
Mar 30, 2022
0.1100
0.1200
0.1100
0.1200
70,500
+0.01(+9.09%)
Mar 29, 2022
0.1150
0.1150
0.1050
0.1100
218,821
-0.01(-8.33%)
Mar 28, 2022
0.1100
0.1200
0.1100
0.1200
16,557
+0.00(+4.35%)
Mar 25, 2022
0.1200
0.1250
0.1150
0.1150
75,475
+0.00(+0.00%)
Mar 24, 2022
0.1250
0.1250
0.1150
0.1150
131,711
-0.01(-11.54%)
Mar 23, 2022
0.1250
0.1300
0.1200
0.1300
7,500
+0.01(+8.33%)
Mar 22, 2022
0.1600
0.1600
0.1200
0.1200
91,470
-0.01(-7.69%)
Mar 21, 2022
0.1600
0.1600
0.1300
0.1300
22,111
-0.03(-18.75%)
Mar 18, 2022
0.1400
0.1850
0.1400
0.1600
65,173
+0.03(+23.08%)
Mar 17, 2022
0.1200
0.1400
0.1150
0.1300
47,855
+0.01(+13.04%)
Mar 16, 2022
0.1350
0.1400
0.1150
0.1150
52,563
-0.01(-11.54%)
Mar 15, 2022
0.1350
0.1350
0.1300
0.1300
47,100
+0.01(+4.00%)
Mar 14, 2022
0.1300
0.1350
0.1250
0.1250
15,814
-0.01(-7.41%)
Mar 11, 2022
0.1350
0.1350
0.1350
0.1350
10,282
+0.01(+8.00%)
Mar 10, 2022
0.1250
0.1250
0.1250
0.1250
3,450
-0.01(-3.85%)
Mar 09, 2022
0.1300
0.1350
0.1300
0.1300
15,880
-0.01(-10.34%)
Mar 08, 2022
0.1050
0.1450
0.1050
0.1450
180,327
+0.02(+20.83%)
Mar 07, 2022
0.1250
0.1300
0.1200
0.1200
41,895
-0.01(-4.00%)
Mar 04, 2022
0.1200
0.1350
0.1100
0.1250
123,095
-0.01(-3.85%)
Mar 03, 2022
0.1350
0.1500
0.1300
0.1300
67,620
-0.01(-10.34%)
Mar 02, 2022
0.1400
0.1450
0.1400
0.1450
49,785
+0.00(+3.57%)
Mar 01, 2022
0.1400
0.1400
0.1300
0.1400
98,653
+0.00(+0.00%)
Feb 28, 2022
0.1250
0.1400
0.1100
0.1400
179,630
-0.00(-3.45%)
Feb 25, 2022
0.1450
0.1450
0.1400
0.1450
21,000
+0.00(+0.00%)
Feb 24, 2022
0.1450
0.1450
0.1400
0.1450
80,710
-0.01(-3.33%)
Feb 23, 2022
0.1500
0.1500
0.1450
0.1500
103,868
+0.00(+0.00%)
Feb 22, 2022
0.1500
0.1500
0.1450
0.1500
75,849
+0.00(+0.00%)
Feb 18, 2022
0.1500
0
+0.00(+0.00%)
Feb 17, 2022
0.1500
0.1550
0.1450
0.1500
124,410
-0.01(-6.25%)
Feb 16, 2022
0.1650
0.1700
0.1600
0.1600
118,314
-0.01(-3.03%)
Feb 15, 2022
0.1600
0.1650
0.1600
0.1650
56,157
+0.01(+3.13%)
Feb 14, 2022
0.1700
0.1750
0.1600
0.1600
15,525
-0.01(-5.88%)
Feb 11, 2022
0.1550
0.1700
0.1500
0.1700
113,521
+0.02(+9.68%)
Feb 10, 2022
0.1550
0.1550
0.1500
0.1550
66,060
+0.00(+0.00%)
Feb 09, 2022
0.1650
0.1650
0.1550
0.1550
66,810
-0.01(-6.06%)
Feb 08, 2022
0.1600
0.1650
0.1500
0.1650
96,256
+0.01(+3.13%)
Feb 07, 2022
0.1600
0.1600
0.1500
0.1600
111,860
-0.01(-3.03%)
Feb 04, 2022
0.1800
0.1800
0.1550
0.1650
695,428
-0.04(-17.50%)
Feb 03, 2022
0.1800
0.2000
0.2000
49,220
+0.02(+8.11%)
Feb 02, 2022
0.2000
0.2000
0.1850
0.1850
47,725
-0.01(-2.63%)
Feb 01, 2022
0.1900
0.2000
0.1850
0.1900
60,510
-0.01(-5.00%)
Jan 31, 2022
0.1950
0.2000
0.1850
0.2000
28,815
+0.01(+5.26%)
Jan 28, 2022
0.2050
0.2050
0.1600
0.1900
122,959
-0.01(-5.00%)
Jan 27, 2022
0.2100
0.2150
0.1950
0.2000
108,306
-0.00(-2.44%)
Jan 26, 2022
0.2150
0.2150
0.1900
0.2050
172,200
+0.00(+0.00%)
Jan 25, 2022
0.2150
0.2250
0.2000
0.2050
91,088
-0.01(-2.38%)
Jan 24, 2022
0.2450
0.2450
0.2100
0.2100
69,044
-0.02(-10.64%)
Jan 21, 2022
0.2500
0.2500
0.2350
0.2350
59,459
-0.01(-4.08%)
Jan 20, 2022
0.2450
0.2450
0.2450
0.2450
10,490
+0.00(+0.00%)
Jan 19, 2022
0.2450
0.2450
0.2450
0.2450
30,520
-0.01(-2.00%)
Jan 18, 2022
0.2550
0.2550
0.2400
0.2500
121,037
+0.00(+0.00%)
Jan 17, 2022
0.2500
0.2500
0.2500
0.2500
900
+0.00(+0.00%)
Jan 14, 2022
0.2600
0.2600
0.2400
0.2500
29,618
-0.01(-3.85%)
Jan 13, 2022
0.2650
0.2650
0.2600
0.2600
25,101
+0.01(+1.96%)
Jan 12, 2022
0.2500
0.2600
0.2500
0.2550
21,550
+0.01(+2.00%)
Jan 11, 2022
0.2650
0.2650
0.2500
0.2500
54,200
+0.00(+0.00%)
Jan 10, 2022
0.2550
0.2650
0.2500
0.2500
93,533
+0.02(+6.38%)
Jan 07, 2022
0.2300
0.2500
0.2300
0.2350
82,767
-0.01(-4.08%)
Jan 06, 2022
0.2650
0.2650
0.2450
0.2450
47,555
-0.02(-7.55%)
Jan 05, 2022
0.2700
0.2750
0.2550
0.2650
122,809
-0.01(-1.85%)
Jan 04, 2022
0.2750
0.2800
0.2600
0.2700
214,243
+0.00(+0.00%)
Dec 31, 2021
0.2700
0.2700
0.2700
0
+0.01(+3.85%)
Dec 30, 2021
0.2650
0.2650
0.2600
0.2600
30,620
-0.01(-3.70%)
Dec 29, 2021
0.2750
0.2800
0.2600
0.2700
137,177
+0.00(+0.00%)
Dec 24, 2021
0.2700
0.2700
0.2700
0
+0.02(+8.00%)
Dec 23, 2021
0.2400
0.2500
0.2250
0.2500
191,280
+0.02(+8.70%)
Dec 22, 2021
0.2200
0.2400
0.2150
0.2300
130,527
+0.01(+4.55%)
Dec 21, 2021
0.2150
0.2250
0.2100
0.2200
127,565
+0.01(+4.76%)
Dec 20, 2021
0.2200
0.2200
0.2100
0.2100
53,580
-0.01(-4.55%)
Dec 17, 2021
0.2300
0.2300
0.2100
0.2200
79,170
-0.01(-4.35%)
Dec 16, 2021
0.2250
0.2300
0.2200
0.2300
22,500
+0.01(+2.22%)
Dec 15, 2021
0.2200
0.2250
0.2200
0.2250
36,775
-0.01(-2.17%)
Dec 14, 2021
0.2250
0.2300
0.2150
0.2300
31,100
+0.01(+4.55%)
Dec 13, 2021
0.2300
0.2300
0.2150
0.2200
8,437
+0.00(+0.00%)
Dec 10, 2021
0.2400
0.2400
0.2200
0.2200
37,590
-0.01(-4.35%)
Dec 09, 2021
0.2350
0.2350
0.2300
0.2300
46,510
+0.00(+0.00%)
Dec 08, 2021
0.2400
0.2400
0.2200
0.2300
34,281
+0.00(+0.00%)
Dec 07, 2021
0.2500
0.2500
0.2100
0.2300
167,892
-0.02(-8.00%)
Dec 06, 2021
0.2400
0.2600
0.2400
0.2500
53,381
+0.01(+4.17%)
Dec 03, 2021
0.2700
0.2700
0.2400
0.2400
94,574
-0.03(-9.43%)
Dec 02, 2021
0.2800
0.3000
0.2650
0.2650
285,714
+0.03(+12.77%)
Dec 01, 2021
0.2850
0.2850
0.2350
0.2350
57,095
-0.04(-14.55%)
Nov 30, 2021
0.2900
0.3000
0.2700
0.2750
49,227
-0.01(-1.79%)
Nov 29, 2021
0.3100
0.3100
0.2800
0.2800
24,794
-0.03(-9.68%)
Nov 26, 2021
0.2800
0.3450
0.2600
0.3100
20,759
+0.03(+10.71%)
Nov 25, 2021
0.2800
0.3150
0.2600
0.2800
101,015
+0.01(+1.82%)
Nov 24, 2021
0.3100
0.3100
0.2750
0.2750
34,147
-0.01(-5.17%)
Nov 23, 2021
0.3100
0.3100
0.2900
0.2900
36,105
+0.00(+0.00%)
Nov 22, 2021
0.2900
0.3150
0.2900
0.2900
26,724
-0.01(-3.33%)
Nov 19, 2021
0.3050
0.3300
0.3000
0.3000
72,758
+0.01(+3.45%)
Nov 18, 2021
0.2950
0.3000
0.2650
0.2900
97,736
+0.00(+0.00%)
Nov 17, 2021
0.3200
0.3200
0.2900
0.2900
62,467
-0.03(-9.38%)
Nov 16, 2021
0.3200
0.3250
0.3150
0.3200
61,306
-0.02(-4.48%)
Nov 15, 2021
0.3350
0.3350
0.3200
0.3350
47,815
+0.00(+0.00%)
Nov 12, 2021
0.3350
0.3500
0.3300
0.3350
48,320
+0.01(+1.52%)
Nov 11, 2021
0.3500
0.3600
0.3300
0.3300
81,456
-0.02(-5.71%)
Nov 10, 2021
0.3650
0.3500
43,997
-0.01(-2.78%)
Nov 09, 2021
0.3600
0.3700
0.3600
0.3600
26,673
+0.00(+0.00%)
Nov 08, 2021
0.3600
0.3700
0.3500
0.3600
33,494
+0.01(+2.86%)
Nov 05, 2021
0.3600
0.3600
0.3350
0.3500
88,796
-0.01(-2.78%)
Nov 04, 2021
0.3750
0.3750
0.3350
0.3600
201,552
-0.02(-4.00%)
Nov 03, 2021
0.3800
0.3950
0.3750
0.3750
91,210
-0.01(-2.60%)
Nov 02, 2021
0.3900
0.3950
0.3750
0.3850
103,136
-0.01(-1.28%)
Nov 01, 2021
0.3950
0.3850
0.3800
0.3900
155,107
+0.01(+1.30%)
Oct 29, 2021
0.3550
0.3850
0.3500
0.3850
54,797
+0.03(+6.94%)
Oct 28, 2021
0.3600
0.3600
0.3300
0.3600
102,172
+0.00(+0.00%)
Oct 27, 2021
0.3600
0.3650
0.3500
0.3600
21,560
+0.01(+1.41%)
Oct 26, 2021
0.3600
0.3300
0.3550
172,484
-0.02(-5.33%)
Oct 25, 2021
0.3850
0.3900
0.3750
0.3750
37,590
+0.01(+1.35%)
Oct 22, 2021
0.4000
0.4000
0.3700
0.3700
99,503
-0.02(-5.13%)
Oct 21, 2021
0.3800
0.3900
0.3450
0.3900
178,051
-0.01(-2.50%)
Oct 20, 2021
0.4000
0.4000
0.3950
0.4000
54,805
+0.00(+0.00%)
Oct 19, 2021
0.4000
0.4000
0.3900
0.4000
27,785
+0.00(+0.00%)
Oct 18, 2021
0.4200
0.4400
0.3900
0.4000
64,516
-0.03(-6.98%)
Oct 15, 2021
0.4050
0.4300
0.3900
0.4300
49,551
+0.02(+6.17%)
Oct 14, 2021
0.4200
0.4450
0.4000
0.4050
35,415
+0.00(+0.00%)
Oct 13, 2021
0.3900
0.4050
0.3500
0.4050
172,952
+0.01(+1.25%)
Oct 12, 2021
0.4650
0.4650
0.3950
0.4000
10,773
+0.02(+3.90%)
Oct 08, 2021
0.3850
0.3850
0.3850
0
-0.01(-1.28%)
Oct 07, 2021
0.3950
0.4150
0.3900
0.3900
86,151
-0.02(-4.88%)
Oct 06, 2021
0.4050
0.4200
0.3900
0.4100
57,177
+0.01(+3.80%)
Oct 05, 2021
0.4150
0.4200
0.3950
0.3950
49,495
-0.02(-4.82%)
Oct 04, 2021
0.4300
0.4300
0.4050
0.4150
82,460
-0.02(-3.49%)
Oct 01, 2021
0.4500
0.4800
0.4300
0.4300
25,092
-0.02(-3.37%)
Sep 30, 2021
0.4550
0.4550
0.4450
0.4450
8,694
-0.01(-2.20%)
Sep 29, 2021
0.4600
0.4600
0.4450
0.4550
56,065
-0.01(-1.09%)
Sep 28, 2021
0.5000
0.5000
0.4300
0.4600
124,496
-0.04(-8.00%)
Sep 27, 2021
0.4950
0.5100
0.4800
0.5000
69,279
+0.01(+2.04%)
Sep 24, 2021
0.4500
0.4900
0.4300
0.4900
226,119
+0.04(+10.11%)
Sep 23, 2021
0.4300
0.5000
0.4150
0.4450
117,003
+0.03(+5.95%)
Sep 22, 2021
0.3700
0.4500
0.3550
0.4200
292,003
+0.05(+15.07%)
Sep 21, 2021
0.3800
0.3800
0.3500
0.3650
56,169
-0.01(-2.67%)
Sep 20, 2021
0.3850
0.3900
0.3600
0.3750
115,245
-0.03(-6.25%)
Sep 17, 2021
0.4050
0.4100
0.3950
0.4000
106,518
-0.01(-1.23%)
Sep 16, 2021
0.4400
0.4400
0.4050
0.4050
43,683
-0.03(-7.95%)
Sep 15, 2021
0.4100
0.4500
0.3950
0.4400
125,885
+0.03(+7.32%)
Sep 14, 2021
0.4300
0.4300
0.3900
0.4100
252,156
-0.03(-6.82%)
Sep 13, 2021
0.4500
0.4500
0.4250
0.4400
81,887
+0.00(+0.00%)
Sep 10, 2021
0.4500
0.4600
0.4250
0.4400
140,463
-0.02(-3.30%)
Sep 09, 2021
0.4400
0.4850
0.4400
0.4550
48,247
+0.02(+3.41%)
Sep 08, 2021
0.4600
0.4600
0.4300
0.4400
111,189
+0.01(+1.15%)
Sep 07, 2021
0.4950
0.4950
0.4200
0.4350
93,681
-0.01(-1.14%)
Sep 03, 2021
0.4400
0.4400
0.4400
0
-0.02(-4.35%)
Sep 02, 2021
0.4550
0.4700
0.4500
0.4600
32,779
+0.01(+1.10%)
Sep 01, 2021
0.4650
0.4950
0.4550
0.4550
73,902
+0.01(+1.11%)
Aug 31, 2021
0.4800
0.4800
0.4400
0.4500
55,664
+0.00(+0.00%)
Aug 30, 2021
0.5000
0.5000
0.4500
0.4500
59,570
-0.04(-9.09%)
Aug 27, 2021
0.5200
0.5500
0.4900
0.4950
268,024
-0.01(-1.00%)
Aug 26, 2021
0.4750
0.5200
0.4750
0.5000
141,226
+0.03(+7.53%)
Aug 25, 2021
0.4500
0.4800
0.4500
0.4650
54,533
+0.04(+9.41%)
Aug 24, 2021
0.4550
0.4800
0.4250
0.4250
215,126
-0.01(-1.16%)
Aug 23, 2021
0.4400
0.4450
0.4300
0.4300
18,576
-0.05(-10.42%)
Aug 20, 2021
0.4800
0.4900
0.4500
0.4800
97,064
+0.03(+6.67%)
Aug 19, 2021
0.4500
0.5000
0.4500
0.4500
304,646
+0.01(+2.27%)
Aug 18, 2021
0.4300
0.4400
0.4050
0.4400
63,482
-0.02(-4.35%)
Aug 17, 2021
0.4900
0.4900
0.4400
0.4600
89,710
-0.02(-4.17%)
Aug 16, 2021
0.4850
0.5000
0.4800
0.4800
26,570
+0.00(+0.00%)
Aug 13, 2021
0.5200
0.5200
0.4800
0.4800
109,939
-0.03(-5.88%)
Aug 12, 2021
0.5300
0.5400
0.5000
0.5100
91,005
-0.02(-3.77%)
Aug 11, 2021
0.5400
0.5500
0.5300
0.5300
118,284
-0.02(-3.64%)
Aug 10, 2021
0.5800
0.5800
0.5400
0.5500
129,520
-0.02(-3.51%)
Aug 09, 2021
0.5300
0.5900
0.5300
0.5700
190,928
+0.03(+5.56%)
Aug 06, 2021
0.5300
0.5400
0.5200
0.5400
339,255
+0.00(+0.00%)
Aug 05, 2021
0.5800
0.5800
0.5000
0.5400
139,638
-0.06(-10.00%)
Aug 04, 2021
0.6000
0.6000
0.5800
0.6000
110,269
-0.01(-1.64%)
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.