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
Hepion Pharmaceuticals Inc
(NQ:
HEPA
)
1.100
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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 07, 2024
1.090
1.160
1.080
1.100
22,956
+0.01(+0.46%)
Jun 06, 2024
1.180
1.180
1.060
1.095
14,109
-0.07(-6.01%)
Jun 05, 2024
1.290
1.286
1.070
1.165
24,489
-0.05(-4.51%)
Jun 04, 2024
1.160
1.220
1.150
1.220
5,517
+0.06(+5.17%)
Jun 03, 2024
1.320
1.320
1.156
1.160
24,870
-0.10(-7.94%)
May 31, 2024
1.270
1.290
1.225
1.260
16,270
+0.02(+1.61%)
May 30, 2024
1.200
1.360
1.151
1.240
78,689
+0.04(+3.33%)
May 29, 2024
1.120
1.200
1.120
1.200
23,587
+0.05(+4.35%)
May 28, 2024
1.100
1.170
1.070
1.150
17,203
+0.03(+2.69%)
May 24, 2024
1.190
1.190
1.060
1.120
43,634
-0.02(-1.76%)
May 23, 2024
1.150
1.200
1.120
1.140
18,691
-0.03(-2.56%)
May 22, 2024
1.170
1.280
1.130
1.170
28,809
+0.00(+0.00%)
May 21, 2024
1.170
1.269
1.170
1.170
17,694
+0.00(+0.00%)
May 20, 2024
1.290
1.300
1.150
1.170
33,427
-0.13(-10.00%)
May 17, 2024
1.195
1.350
1.195
1.300
28,651
+0.06(+4.84%)
May 16, 2024
1.120
1.252
1.120
1.240
32,125
+0.09(+7.83%)
May 15, 2024
1.320
1.320
1.115
1.150
81,065
-0.14(-10.85%)
May 14, 2024
1.180
1.310
1.180
1.290
49,437
+0.08(+6.61%)
May 13, 2024
1.260
1.260
1.180
1.210
35,436
-0.05(-3.97%)
May 10, 2024
1.290
1.380
1.193
1.260
89,451
-0.05(-3.82%)
May 09, 2024
1.310
1.400
1.300
1.310
15,060
+0.00(+0.00%)
May 08, 2024
1.390
1.550
1.300
1.310
78,015
-0.06(-4.38%)
May 07, 2024
1.370
1.440
1.300
1.370
12,853
-0.01(-0.72%)
May 06, 2024
1.500
1.540
1.380
1.380
34,418
-0.08(-5.48%)
May 03, 2024
1.490
1.590
1.460
1.460
32,588
-0.06(-3.95%)
May 02, 2024
1.450
1.546
1.370
1.520
41,732
+0.16(+11.76%)
May 01, 2024
1.340
1.400
1.340
1.360
6,132
-0.00(-0.37%)
Apr 30, 2024
1.370
1.410
1.330
1.365
9,146
-0.01(-0.36%)
Apr 29, 2024
1.350
1.440
1.341
1.370
20,330
+0.00(+0.00%)
Apr 26, 2024
1.270
1.440
1.270
1.370
39,627
+0.08(+6.20%)
Apr 25, 2024
1.300
1.350
1.270
1.290
23,149
-0.03(-2.27%)
Apr 24, 2024
1.520
1.540
1.300
1.320
37,656
-0.17(-11.41%)
Apr 23, 2024
1.380
1.524
1.290
1.490
70,801
+0.08(+5.67%)
Apr 22, 2024
1.220
1.600
1.220
1.410
322,305
-0.60(-29.85%)
Apr 19, 2024
2.130
2.200
2.010
2.010
157,182
-0.10(-4.82%)
Apr 18, 2024
2.100
2.210
2.040
2.112
28,449
-0.02(-0.85%)
Apr 17, 2024
2.050
2.210
2.000
2.130
21,541
+0.09(+4.41%)
Apr 16, 2024
2.140
2.240
2.040
2.040
25,717
-0.14(-6.42%)
Apr 15, 2024
2.240
2.350
2.160
2.180
10,027
-0.01(-0.46%)
Apr 12, 2024
2.220
2.300
2.180
2.190
16,941
-0.04(-1.79%)
Apr 11, 2024
2.350
2.354
2.080
2.230
34,462
-0.05(-2.19%)
Apr 10, 2024
2.460
2.460
2.220
2.280
35,155
-0.16(-6.56%)
Apr 09, 2024
2.520
2.560
2.380
2.440
17,724
-0.12(-4.69%)
Apr 08, 2024
2.490
2.610
2.470
2.560
16,226
+0.04(+1.59%)
Apr 05, 2024
2.610
2.639
2.485
2.520
29,976
-0.12(-4.55%)
Apr 04, 2024
2.550
2.900
2.410
2.640
122,312
+0.08(+3.13%)
Apr 03, 2024
2.240
2.560
2.245
2.560
45,522
+0.27(+11.79%)
Apr 02, 2024
2.390
2.390
2.220
2.290
26,580
-0.07(-2.97%)
Apr 01, 2024
2.440
2.450
2.310
2.360
39,583
-0.13(-5.22%)
Mar 28, 2024
2.470
2.528
2.420
2.490
21,291
-0.01(-0.40%)
Mar 27, 2024
2.300
2.560
2.220
2.500
51,687
+0.18(+7.76%)
Mar 26, 2024
2.250
2.410
2.250
2.320
32,817
+0.07(+3.11%)
Mar 25, 2024
2.280
2.369
2.210
2.250
8,445
-0.10(-4.26%)
Mar 22, 2024
2.320
2.415
2.050
2.350
25,902
+0.03(+1.29%)
Mar 21, 2024
2.210
2.340
2.200
2.320
14,562
-0.02(-0.85%)
Mar 20, 2024
2.110
2.350
2.050
2.340
12,473
+0.21(+9.86%)
Mar 19, 2024
2.200
2.290
2.070
2.130
24,851
-0.05(-2.29%)
Mar 18, 2024
2.070
2.210
2.070
2.180
45,789
-0.08(-3.54%)
Mar 15, 2024
2.200
2.360
1.960
2.260
40,819
+0.22(+10.78%)
Mar 14, 2024
2.070
2.314
1.890
2.040
50,387
-0.05(-2.39%)
Mar 13, 2024
2.120
2.440
2.020
2.090
74,556
-0.09(-4.13%)
Mar 12, 2024
2.230
2.243
2.080
2.180
28,723
-0.06(-2.68%)
Mar 11, 2024
2.300
2.380
2.150
2.240
25,336
-0.11(-4.68%)
Mar 08, 2024
2.550
2.550
2.250
2.350
45,603
+0.09(+3.98%)
Mar 07, 2024
2.430
2.430
2.220
2.260
28,252
-0.03(-1.31%)
Mar 06, 2024
2.570
2.680
2.200
2.290
107,171
-0.31(-11.92%)
Mar 05, 2024
2.830
2.925
2.520
2.600
60,869
-0.23(-8.13%)
Mar 04, 2024
3.000
3.240
2.830
2.830
50,155
-0.34(-10.73%)
Mar 01, 2024
3.180
3.330
3.000
3.170
93,830
+0.20(+6.73%)
Feb 29, 2024
2.790
3.100
2.756
2.970
70,898
+0.21(+7.61%)
Feb 28, 2024
2.420
2.820
2.336
2.760
104,963
+0.37(+15.48%)
Feb 27, 2024
2.420
2.480
2.280
2.390
57,372
+0.05(+2.14%)
Feb 26, 2024
2.420
2.590
2.260
2.340
45,200
-0.08(-3.31%)
Feb 23, 2024
2.450
2.592
2.300
2.420
99,946
-0.03(-1.22%)
Feb 22, 2024
2.280
2.600
2.170
2.450
75,230
+0.18(+7.93%)
Feb 21, 2024
2.470
2.470
2.060
2.270
53,939
-0.21(-8.47%)
Feb 20, 2024
3.050
3.050
2.330
2.480
54,695
-0.08(-3.13%)
Feb 16, 2024
2.290
3.490
2.040
2.560
427,133
-0.14(-5.19%)
Feb 15, 2024
1.940
2.950
1.930
2.700
623,541
+0.72(+36.36%)
Feb 14, 2024
1.820
2.070
1.820
1.980
146,059
+0.16(+8.79%)
Feb 13, 2024
1.530
2.270
1.530
1.820
471,517
+0.30(+19.74%)
Feb 12, 2024
1.560
1.585
1.500
1.520
43,968
+0.00(+0.00%)
Feb 09, 2024
1.500
1.610
1.490
1.520
49,886
+0.01(+0.59%)
Feb 08, 2024
1.560
1.610
1.511
1.511
110,180
-0.05(-3.13%)
Feb 07, 2024
1.590
1.590
1.514
1.560
36,139
-0.02(-1.27%)
Feb 06, 2024
1.680
1.700
1.500
1.580
143,156
-0.07(-4.24%)
Feb 05, 2024
1.680
1.700
1.600
1.650
35,258
-0.01(-0.60%)
Feb 02, 2024
1.720
1.750
1.620
1.660
59,698
-0.03(-1.78%)
Feb 01, 2024
1.850
2.012
1.660
1.690
161,768
-0.21(-11.05%)
Jan 31, 2024
1.820
2.080
1.721
1.900
58,794
+0.11(+5.98%)
Jan 30, 2024
1.840
1.850
1.740
1.793
37,773
-0.05(-2.57%)
Jan 29, 2024
1.910
1.910
1.790
1.840
48,296
+0.00(+0.00%)
Jan 26, 2024
1.920
2.027
1.800
1.840
55,449
-0.10(-5.15%)
Jan 25, 2024
2.000
2.010
1.880
1.940
43,389
-0.05(-2.51%)
Jan 24, 2024
2.180
2.180
1.940
1.990
82,508
-0.12(-5.69%)
Jan 23, 2024
2.080
2.240
1.970
2.110
96,385
+0.02(+0.96%)
Jan 22, 2024
2.130
2.248
2.050
2.090
53,390
-0.04(-1.88%)
Jan 19, 2024
2.160
2.226
2.070
2.130
40,521
-0.10(-4.48%)
Jan 18, 2024
2.381
2.381
2.110
2.230
53,394
-0.12(-5.11%)
Jan 17, 2024
2.600
2.600
2.300
2.350
42,073
-0.21(-8.20%)
Jan 16, 2024
2.760
2.735
2.540
2.560
34,686
-0.19(-6.91%)
Jan 12, 2024
2.890
2.920
2.710
2.750
30,380
-0.14(-4.84%)
Jan 11, 2024
2.850
3.000
2.750
2.890
29,814
-0.02(-0.69%)
Jan 10, 2024
3.020
3.060
2.800
2.910
75,864
-0.10(-3.32%)
Jan 09, 2024
3.110
3.170
2.900
3.010
55,597
-0.10(-3.22%)
Jan 08, 2024
2.760
3.110
2.710
3.110
81,967
+0.36(+13.09%)
Jan 05, 2024
2.840
2.918
2.700
2.750
34,214
-0.11(-3.85%)
Jan 04, 2024
3.000
3.039
2.830
2.860
61,839
-0.14(-4.67%)
Jan 03, 2024
3.050
3.107
2.930
3.000
26,415
-0.15(-4.76%)
Jan 02, 2024
3.220
3.250
2.950
3.150
53,791
-0.09(-2.78%)
Dec 29, 2023
3.400
3.400
3.176
3.240
72,165
-0.12(-3.57%)
Dec 28, 2023
3.550
3.690
3.360
3.360
34,217
-0.23(-6.41%)
Dec 27, 2023
3.560
3.660
3.500
3.590
14,023
+0.07(+1.99%)
Dec 26, 2023
3.220
3.720
3.220
3.520
66,984
+0.22(+6.67%)
Dec 22, 2023
3.120
3.300
3.050
3.300
28,222
+0.14(+4.43%)
Dec 21, 2023
2.920
3.220
2.760
3.160
148,780
+0.23(+7.85%)
Dec 20, 2023
3.210
3.300
2.870
2.930
64,763
-0.28(-8.72%)
Dec 19, 2023
3.520
3.553
3.210
3.210
57,643
-0.34(-9.58%)
Dec 18, 2023
3.910
3.931
3.290
3.550
61,863
-0.43(-10.80%)
Dec 15, 2023
3.990
4.198
3.930
3.980
59,275
-0.01(-0.25%)
Dec 14, 2023
3.990
4.220
3.800
3.990
66,113
+0.01(+0.25%)
Dec 13, 2023
3.910
4.090
3.743
3.980
70,754
+0.03(+0.76%)
Dec 12, 2023
3.480
4.470
3.400
3.950
257,475
+0.43(+12.22%)
Dec 11, 2023
3.350
3.740
3.170
3.520
94,483
+0.21(+6.34%)
Dec 08, 2023
3.000
3.380
2.960
3.310
99,621
+0.25(+8.17%)
Dec 07, 2023
3.180
3.290
2.665
3.060
247,654
-0.18(-5.56%)
Dec 06, 2023
3.220
3.332
3.050
3.240
70,730
+0.02(+0.62%)
Dec 05, 2023
3.350
3.350
3.120
3.220
30,192
-0.08(-2.42%)
Dec 04, 2023
3.310
3.490
3.220
3.300
30,159
-0.10(-2.94%)
Dec 01, 2023
3.170
3.400
3.170
3.400
32,100
+0.18(+5.59%)
Nov 30, 2023
3.100
3.380
3.020
3.220
43,131
+0.17(+5.40%)
Nov 29, 2023
3.110
3.180
3.010
3.055
39,926
-0.04(-1.45%)
Nov 28, 2023
3.040
3.250
2.990
3.100
55,908
+0.12(+4.03%)
Nov 27, 2023
3.140
3.250
2.950
2.980
67,690
-0.16(-5.10%)
Nov 24, 2023
2.980
3.140
2.980
3.140
22,515
+0.15(+5.02%)
Nov 22, 2023
3.080
3.160
2.890
2.990
95,294
-0.12(-3.86%)
Nov 21, 2023
3.060
3.160
2.580
3.110
91,712
-0.04(-1.27%)
Nov 20, 2023
3.130
3.430
3.011
3.150
86,496
+0.07(+2.27%)
Nov 17, 2023
2.780
3.140
2.780
3.080
49,205
+0.25(+8.64%)
Nov 16, 2023
2.910
3.010
2.550
2.835
136,293
-0.06(-1.94%)
Nov 15, 2023
2.960
3.270
2.760
2.891
53,120
-0.03(-0.99%)
Nov 14, 2023
2.850
3.330
2.850
2.920
107,767
-0.53(-15.33%)
Nov 13, 2023
3.040
3.560
2.884
3.449
163,879
+0.42(+13.82%)
Nov 10, 2023
2.990
3.880
2.990
3.030
343,720
+0.10(+3.41%)
Nov 09, 2023
3.050
3.050
2.826
2.930
70,346
-0.17(-5.48%)
Nov 08, 2023
3.590
3.624
3.090
3.100
88,164
-0.50(-13.89%)
Nov 07, 2023
3.840
3.950
3.600
3.600
29,141
-0.26(-6.74%)
Nov 06, 2023
4.230
4.330
3.780
3.860
29,852
-0.39(-9.18%)
Nov 03, 2023
4.340
4.450
4.200
4.250
26,502
+0.09(+2.16%)
Nov 02, 2023
4.450
4.450
4.160
4.160
26,552
-0.24(-5.45%)
Nov 01, 2023
4.490
4.680
4.360
4.400
17,739
-0.27(-5.78%)
Oct 31, 2023
4.800
4.840
4.612
4.670
17,415
-0.11(-2.30%)
Oct 30, 2023
4.700
4.836
4.640
4.780
11,300
+0.08(+1.70%)
Oct 27, 2023
4.740
4.740
4.463
4.700
21,194
+0.02(+0.43%)
Oct 26, 2023
4.520
4.790
4.450
4.680
18,500
+0.14(+3.08%)
Oct 25, 2023
4.790
5.300
4.350
4.540
88,284
-0.03(-0.66%)
Oct 24, 2023
4.400
4.570
4.310
4.570
22,939
+0.15(+3.39%)
Oct 23, 2023
4.410
4.524
4.340
4.420
18,267
+0.02(+0.45%)
Oct 20, 2023
4.520
4.822
4.320
4.400
27,222
-0.15(-3.30%)
Oct 19, 2023
4.370
4.630
4.220
4.550
50,256
+0.15(+3.41%)
Oct 18, 2023
4.260
4.470
4.260
4.400
26,970
+0.00(+0.00%)
Oct 17, 2023
4.310
4.688
4.251
4.400
75,649
+0.06(+1.38%)
Oct 16, 2023
4.640
4.990
4.300
4.340
36,094
-0.27(-5.86%)
Oct 13, 2023
4.540
5.310
4.300
4.610
228,934
+0.07(+1.54%)
Oct 12, 2023
4.620
4.710
4.450
4.540
23,905
-0.07(-1.52%)
Oct 11, 2023
4.700
4.800
4.540
4.610
19,922
-0.07(-1.50%)
Oct 10, 2023
4.690
4.700
4.660
4.680
7,519
+0.08(+1.74%)
Oct 09, 2023
4.570
4.860
4.570
4.600
24,646
+0.00(+0.00%)
Oct 06, 2023
4.510
4.650
4.510
4.600
15,533
+0.08(+1.77%)
Oct 05, 2023
4.540
4.695
4.520
4.520
40,485
-0.03(-0.66%)
Oct 04, 2023
4.630
4.750
4.550
4.550
22,681
-0.08(-1.73%)
Oct 03, 2023
4.550
4.870
4.550
4.630
19,254
+0.05(+1.09%)
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.