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
Universe Pharmaceuticals Inc
(NQ:
UPC
)
2.300
UNCHANGED
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 (%)
Jun 11, 2024
2.350
2.437
2.300
2.300
15,842
-0.14(-5.74%)
Jun 10, 2024
2.500
2.690
2.360
2.440
35,131
-0.04(-1.61%)
Jun 07, 2024
2.800
2.800
2.480
2.480
105,213
+0.18(+7.83%)
Jun 06, 2024
2.180
2.360
2.115
2.300
40,820
+0.24(+11.65%)
Jun 05, 2024
2.110
2.290
2.040
2.060
31,107
-0.16(-7.21%)
Jun 04, 2024
2.580
2.600
2.160
2.220
38,571
-0.37(-14.29%)
Jun 03, 2024
2.900
2.900
2.540
2.590
28,059
-0.33(-11.39%)
May 31, 2024
2.690
2.940
2.400
2.923
76,503
+0.25(+9.48%)
May 30, 2024
2.800
2.810
2.621
2.670
39,203
-0.11(-3.96%)
May 29, 2024
2.800
2.810
2.750
2.780
23,143
+0.03(+1.09%)
May 28, 2024
2.800
2.990
2.640
2.750
123,187
+0.35(+14.58%)
May 24, 2024
2.630
2.650
2.370
2.400
9,134
-0.10(-4.00%)
May 23, 2024
2.560
2.560
2.360
2.500
2,477
+0.01(+0.40%)
May 22, 2024
2.565
2.565
2.360
2.490
10,215
-0.06(-2.35%)
May 21, 2024
2.350
2.560
2.296
2.550
8,993
+0.22(+9.44%)
May 20, 2024
2.550
2.670
2.330
2.330
3,936
-0.26(-10.04%)
May 17, 2024
2.450
2.610
2.310
2.590
14,726
+0.08(+3.19%)
May 16, 2024
2.700
2.700
2.350
2.510
11,082
-0.07(-2.71%)
May 15, 2024
2.590
2.950
2.513
2.580
86,440
-0.04(-1.71%)
May 14, 2024
2.420
2.750
2.340
2.625
68,679
+0.29(+12.42%)
May 13, 2024
2.180
2.390
2.180
2.335
10,104
+0.17(+7.60%)
May 10, 2024
2.170
2.170
2.170
2.170
922
+0.02(+0.93%)
May 09, 2024
2.280
2.350
2.130
2.150
7,895
-0.20(-8.51%)
May 08, 2024
2.110
2.420
2.060
2.350
84,637
+0.03(+1.29%)
May 07, 2024
2.340
2.340
2.040
2.320
6,588
+0.14(+6.42%)
May 06, 2024
2.273
2.273
2.170
2.180
5,518
+0.03(+1.40%)
May 03, 2024
2.100
2.180
2.098
2.150
15,146
-0.02(-0.92%)
May 02, 2024
2.390
2.450
2.130
2.170
81,689
-0.09(-3.98%)
May 01, 2024
2.330
2.570
2.260
2.260
30,890
-0.15(-6.22%)
Apr 30, 2024
2.440
2.600
2.170
2.410
100,000
+0.02(+0.84%)
Apr 29, 2024
2.190
2.399
2.190
2.390
45,506
+0.21(+9.63%)
Apr 26, 2024
2.290
2.468
2.050
2.180
20,020
-0.13(-5.63%)
Apr 25, 2024
2.160
2.470
1.910
2.310
147,492
+0.17(+7.74%)
Apr 24, 2024
2.240
2.280
2.079
2.144
35,261
-0.06(-2.54%)
Apr 23, 2024
2.000
2.230
2.000
2.200
52,257
+0.25(+12.82%)
Apr 22, 2024
2.100
2.110
1.950
1.950
8,869
-0.12(-5.80%)
Apr 19, 2024
2.170
2.173
1.936
2.070
115,336
-0.12(-5.48%)
Apr 18, 2024
2.180
2.290
1.840
2.190
266,880
+0.16(+7.88%)
Apr 17, 2024
1.870
2.160
1.800
2.030
85,818
+0.16(+8.56%)
Apr 16, 2024
2.150
2.150
1.720
1.870
100,857
-0.26(-12.21%)
Apr 15, 2024
1.780
2.150
1.600
2.130
93,663
+0.41(+23.84%)
Apr 12, 2024
1.600
1.916
1.566
1.720
71,568
+0.05(+2.99%)
Apr 11, 2024
1.700
1.784
1.650
1.670
11,468
-0.08(-4.57%)
Apr 10, 2024
1.700
1.963
1.700
1.750
16,155
-0.05(-2.78%)
Apr 09, 2024
1.780
1.850
1.730
1.800
106,136
+0.00(+0.00%)
Apr 08, 2024
2.190
2.190
1.570
1.800
89,923
-0.34(-15.89%)
Apr 05, 2024
2.190
2.260
2.110
2.140
95,404
-0.12(-5.31%)
Apr 04, 2024
2.710
2.810
2.137
2.260
254,143
-0.49(-17.82%)
Apr 03, 2024
2.400
2.850
2.400
2.750
192,526
+0.25(+10.00%)
Apr 02, 2024
2.360
2.580
2.310
2.500
310,535
+0.31(+14.16%)
Apr 01, 2024
2.210
2.330
2.060
2.190
167,558
+0.00(+0.00%)
Mar 28, 2024
1.990
2.330
1.990
2.190
148,252
+0.26(+13.47%)
Mar 27, 2024
1.860
1.970
1.810
1.930
92,779
+0.12(+6.63%)
Mar 26, 2024
1.780
1.920
1.710
1.810
38,516
+0.12(+7.10%)
Mar 25, 2024
1.930
2.000
1.690
1.690
41,685
-0.29(-14.65%)
Mar 22, 2024
2.100
2.100
1.930
1.980
108,443
-0.09(-4.35%)
Mar 21, 2024
1.840
2.120
1.810
2.070
119,994
+0.27(+15.00%)
Mar 20, 2024
1.800
1.930
1.790
1.800
63,944
+0.05(+2.86%)
Mar 19, 2024
1.550
1.800
1.370
1.750
246,989
+0.20(+12.90%)
Mar 18, 2024
1.500
1.600
1.465
1.550
607,566
+0.07(+4.73%)
Mar 15, 2024
1.520
1.620
1.460
1.480
19,433
-0.10(-6.33%)
Mar 14, 2024
1.730
1.730
1.550
1.580
32,671
-0.15(-8.67%)
Mar 13, 2024
1.700
1.750
1.670
1.730
5,710
+0.04(+2.37%)
Mar 12, 2024
1.740
1.850
1.670
1.690
7,879
-0.08(-4.52%)
Mar 11, 2024
1.630
1.888
1.630
1.770
29,330
+0.08(+4.73%)
Mar 08, 2024
1.740
1.740
1.610
1.690
17,728
-0.03(-1.74%)
Mar 07, 2024
1.840
1.840
1.640
1.720
39,241
-0.10(-5.49%)
Mar 06, 2024
1.850
1.910
1.820
1.820
9,112
-0.02(-1.09%)
Mar 05, 2024
1.830
1.953
1.804
1.840
5,269
+0.01(+0.55%)
Mar 04, 2024
2.010
2.030
1.830
1.830
22,376
-0.23(-11.03%)
Mar 01, 2024
1.880
2.140
1.821
2.057
58,483
+0.18(+9.40%)
Feb 29, 2024
1.770
2.020
1.700
1.880
115,883
+0.28(+17.50%)
Feb 28, 2024
1.650
1.650
1.570
1.600
5,725
-0.05(-3.03%)
Feb 27, 2024
1.617
1.680
1.617
1.650
10,801
+0.05(+3.12%)
Feb 26, 2024
1.660
1.665
1.600
1.600
8,182
-0.05(-3.03%)
Feb 23, 2024
1.720
1.776
1.610
1.650
13,857
-0.07(-4.07%)
Feb 22, 2024
1.660
1.795
1.560
1.720
38,375
+0.05(+2.99%)
Feb 21, 2024
1.760
1.760
1.610
1.670
22,062
-0.09(-5.11%)
Feb 20, 2024
1.820
1.940
1.730
1.760
140,302
-0.70(-28.46%)
Feb 16, 2024
1.790
2.490
1.600
2.460
716,996
+0.74(+43.02%)
Feb 15, 2024
1.630
1.760
1.610
1.720
33,870
+0.15(+9.21%)
Feb 14, 2024
1.420
1.640
1.400
1.575
56,549
+0.20(+14.96%)
Feb 13, 2024
1.330
1.420
1.330
1.370
21,607
+0.04(+3.02%)
Feb 12, 2024
1.220
1.340
1.220
1.330
16,385
+0.11(+9.01%)
Feb 09, 2024
1.250
1.379
1.220
1.220
13,753
-0.05(-4.31%)
Feb 08, 2024
1.660
1.660
1.137
1.275
67,652
-0.39(-23.19%)
Feb 07, 2024
1.660
1.715
1.660
1.660
13,239
+0.00(+0.00%)
Feb 06, 2024
1.940
2.065
1.600
1.660
38,025
-0.30(-15.31%)
Feb 05, 2024
2.410
2.533
1.950
1.960
183,941
-0.45(-18.67%)
Feb 02, 2024
2.180
2.940
2.009
2.410
617,618
+0.43(+21.72%)
Feb 01, 2024
2.150
2.250
1.980
1.980
18,570
-0.11(-5.26%)
Jan 31, 2024
1.980
2.380
1.980
2.090
19,379
+0.05(+2.45%)
Jan 30, 2024
2.370
2.370
2.000
2.040
59,479
-0.35(-14.64%)
Jan 29, 2024
2.010
2.445
1.960
2.390
53,852
+0.43(+21.94%)
Jan 26, 2024
1.840
2.170
1.840
1.960
40,159
+0.20(+11.36%)
Jan 25, 2024
1.890
1.980
1.662
1.760
54,614
-0.13(-6.88%)
Jan 24, 2024
1.910
2.100
1.890
1.890
40,184
-0.14(-6.90%)
Jan 23, 2024
2.150
2.200
2.010
2.030
8,704
-0.11(-5.14%)
Jan 22, 2024
2.310
2.530
2.060
2.140
17,022
-0.06(-2.73%)
Jan 19, 2024
2.440
2.550
2.190
2.200
9,894
+0.01(+0.46%)
Jan 18, 2024
2.440
2.680
2.160
2.190
119,596
-0.23(-9.50%)
Jan 17, 2024
2.180
2.630
2.180
2.420
19,736
-0.30(-11.03%)
Jan 16, 2024
2.710
3.000
2.020
2.720
211,820
+0.01(+0.37%)
Jan 12, 2024
2.800
2.800
2.700
2.710
53,517
-0.11(-3.90%)
Jan 11, 2024
2.710
2.820
2.650
2.820
89,146
+0.25(+9.73%)
Jan 10, 2024
2.400
2.690
2.350
2.570
334,195
+0.41(+18.98%)
Jan 09, 2024
2.140
2.200
2.050
2.160
146,746
-0.12(-5.26%)
Jan 08, 2024
1.700
2.710
1.700
2.280
1,530,927
+0.61(+36.53%)
Jan 05, 2024
1.460
1.850
1.460
1.670
4,325
+0.17(+11.22%)
Jan 04, 2024
1.490
1.570
1.222
1.502
39,727
-0.05(-3.13%)
Jan 03, 2024
1.750
1.750
1.530
1.550
5,126
-0.33(-17.55%)
Jan 02, 2024
1.989
1.989
1.865
1.880
1,201
-0.13(-6.47%)
Dec 29, 2023
1.860
2.030
1.760
2.010
13,266
+0.01(+0.50%)
Dec 28, 2023
1.900
2.000
1.760
2.000
69,427
+0.15(+8.11%)
Dec 27, 2023
1.670
1.850
1.630
1.850
86,573
+0.25(+15.62%)
Dec 26, 2023
1.620
1.740
1.600
1.600
76,305
+0.29(+22.32%)
Dec 22, 2023
1.550
1.550
1.260
1.308
55,021
+0.12(+9.89%)
Dec 21, 2023
1.150
1.260
1.130
1.190
5,311
+0.02(+1.74%)
Dec 20, 2023
1.290
1.355
1.100
1.170
39,859
-0.16(-12.03%)
Dec 19, 2023
1.500
1.500
1.130
1.330
45,794
+0.24(+22.02%)
Dec 18, 2023
1.440
1.499
1.030
1.090
33,247
-0.37(-25.34%)
Dec 15, 2023
1.460
1.550
1.460
1.460
1,523
+0.00(+0.00%)
Dec 14, 2023
1.510
1.599
1.460
1.460
2,706
-0.08(-5.26%)
Dec 13, 2023
1.410
1.664
1.410
1.541
13,810
+0.09(+6.28%)
Dec 12, 2023
1.400
1.450
1.400
1.450
3,404
+0.01(+0.76%)
Dec 11, 2023
1.420
1.449
1.350
1.439
7,949
+0.02(+1.34%)
Dec 08, 2023
1.430
1.490
1.370
1.420
29,596
+0.00(+0.00%)
Dec 07, 2023
1.210
1.530
1.210
1.420
279,700
+0.27(+23.48%)
Dec 06, 2023
1.010
1.220
1.009
1.150
68,066
+0.14(+13.86%)
Dec 05, 2023
1.070
1.190
0.9610
1.010
37,074
-0.11(-9.82%)
Dec 04, 2023
0.9200
1.230
0.9200
1.120
59,572
+0.22(+24.46%)
Dec 01, 2023
0.8000
0.9647
0.8000
0.8999
29,727
+0.06(+6.52%)
Nov 30, 2023
0.9000
0.9841
0.8000
0.8448
11,813
-0.12(-12.00%)
Nov 29, 2023
0.9100
0.9606
0.8811
0.9600
2,484
-0.00(-0.10%)
Nov 28, 2023
0.9001
0.9900
0.8800
0.9610
4,695
+0.06(+6.78%)
Nov 27, 2023
1.040
1.040
0.8264
0.9000
16,023
-0.14(-13.46%)
Nov 24, 2023
1.040
1.040
1.040
1.040
497
+0.03(+2.97%)
Nov 22, 2023
1.060
1.080
0.9501
1.010
12,310
-0.07(-6.48%)
Nov 21, 2023
1.170
1.170
1.030
1.080
37,726
-0.11(-9.24%)
Nov 20, 2023
0.9500
1.430
0.9500
1.190
192,201
+0.24(+25.26%)
Nov 17, 2023
0.9300
0.9500
0.9000
0.9500
1,569
+0.00(+0.00%)
Nov 16, 2023
0.8501
0.9900
0.8501
0.9500
612
+0.00(+0.00%)
Nov 15, 2023
0.9501
0.9501
0.9499
0.9500
2,354
-0.02(-2.07%)
Nov 14, 2023
0.9701
1.000
0.9701
0.9701
4,208
-0.08(-7.61%)
Nov 13, 2023
1.060
1.070
1.050
1.050
4,710
-0.04(-3.67%)
Nov 10, 2023
1.080
1.120
1.070
1.090
3,270
-0.14(-11.38%)
Nov 09, 2023
1.096
1.230
1.096
1.230
2,630
+0.10(+8.86%)
Nov 08, 2023
1.100
1.130
1.100
1.130
233
-0.00(-0.01%)
Nov 07, 2023
1.150
1.150
1.044
1.130
7,901
+0.04(+3.58%)
Nov 06, 2023
1.209
1.209
1.090
1.091
1,750
-0.01(-0.83%)
Nov 03, 2023
1.181
1.181
1.100
1.100
2,219
-0.01(-1.01%)
Nov 02, 2023
1.081
1.209
1.081
1.111
3,368
+0.02(+1.48%)
Nov 01, 2023
1.080
1.110
1.070
1.095
5,626
-0.03(-2.23%)
Oct 31, 2023
1.166
1.166
1.050
1.120
7,419
+0.06(+5.66%)
Oct 30, 2023
1.050
1.160
1.050
1.060
13,991
-0.08(-7.02%)
Oct 27, 2023
1.080
1.220
1.050
1.140
8,455
+0.06(+5.56%)
Oct 26, 2023
1.020
1.370
1.020
1.080
49,753
+0.04(+3.85%)
Oct 25, 2023
0.9700
1.084
0.9701
1.040
20,429
+0.06(+6.11%)
Oct 24, 2023
0.8100
1.050
0.7900
0.9801
84,140
+0.19(+24.06%)
Oct 23, 2023
0.8100
0.8100
0.7900
0.7900
10,238
+0.01(+1.26%)
Oct 20, 2023
0.8600
0.8699
0.7801
0.7802
7,126
-0.08(-9.28%)
Oct 19, 2023
0.9300
1.010
0.7500
0.8600
56,229
-0.15(-14.85%)
Oct 18, 2023
1.050
1.070
0.9801
1.010
11,593
-0.05(-4.72%)
Oct 17, 2023
0.9810
1.060
0.9306
1.060
29,554
+0.07(+7.07%)
Oct 16, 2023
1.030
1.170
0.9900
0.9900
31,639
-0.09(-8.33%)
Oct 13, 2023
1.010
1.187
0.9810
1.080
123,629
-0.12(-10.00%)
Oct 12, 2023
1.080
2.070
1.080
1.200
1,717,018
+0.16(+15.38%)
Oct 11, 2023
1.010
1.092
0.9700
1.040
6,940
+0.03(+2.97%)
Oct 10, 2023
1.030
1.030
0.9855
1.010
6,558
-0.01(-0.98%)
Oct 09, 2023
1.020
1.020
1.020
1.020
372
-0.02(-1.92%)
Oct 06, 2023
1.120
1.150
0.9601
1.040
6,520
-0.12(-10.34%)
Oct 05, 2023
1.160
1.170
1.160
1.160
1,780
-0.01(-0.74%)
Oct 04, 2023
1.260
1.260
1.148
1.169
2,215
-0.01(-0.97%)
Oct 03, 2023
1.290
1.330
1.150
1.180
16,785
-0.11(-8.53%)
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.