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
Xilio Therapeutics Inc
(NQ:
XLO
)
1.080
+0.150 (+16.12%)
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 (%)
May 31, 2024
0.9300
1.090
0.8801
1.080
229,612
+0.15(+16.12%)
May 30, 2024
0.9201
0.9400
0.8600
0.9301
219,877
-0.01(-0.63%)
May 29, 2024
0.9108
0.9398
0.8641
0.9360
175,441
+0.02(+2.04%)
May 28, 2024
1.050
1.110
0.8366
0.9173
633,627
-0.13(-12.64%)
May 24, 2024
1.080
1.120
1.030
1.050
111,384
-0.02(-1.87%)
May 23, 2024
1.130
1.150
1.060
1.070
52,947
-0.08(-6.96%)
May 22, 2024
1.180
1.181
1.060
1.150
315,381
-0.05(-4.17%)
May 21, 2024
1.230
1.260
1.180
1.200
52,456
-0.05(-4.00%)
May 20, 2024
1.140
1.300
1.062
1.250
341,344
+0.11(+9.65%)
May 17, 2024
1.100
1.180
1.060
1.140
117,004
+0.06(+5.56%)
May 16, 2024
1.100
1.140
1.040
1.080
224,300
-0.04(-3.57%)
May 15, 2024
1.090
1.150
1.090
1.120
118,047
+0.03(+2.75%)
May 14, 2024
1.060
1.140
1.060
1.090
125,352
-0.03(-2.68%)
May 13, 2024
1.170
1.183
1.012
1.120
273,595
-0.06(-5.08%)
May 10, 2024
1.300
1.300
1.110
1.180
230,498
-0.08(-6.35%)
May 09, 2024
1.210
1.320
1.160
1.260
217,083
+0.05(+4.13%)
May 08, 2024
1.290
1.290
1.160
1.210
157,669
-0.05(-3.97%)
May 07, 2024
1.260
1.290
1.250
1.260
101,843
+0.01(+0.80%)
May 06, 2024
1.180
1.280
1.180
1.250
286,726
+0.07(+5.93%)
May 03, 2024
1.060
1.220
1.040
1.180
265,432
+0.13(+12.38%)
May 02, 2024
1.090
1.120
1.040
1.050
184,318
-0.03(-2.78%)
May 01, 2024
1.010
1.130
1.010
1.080
225,680
+0.04(+3.85%)
Apr 30, 2024
1.010
1.080
1.010
1.040
101,482
+0.00(+0.00%)
Apr 29, 2024
1.150
1.150
1.010
1.040
377,749
-0.05(-4.59%)
Apr 26, 2024
1.020
1.110
1.020
1.090
144,163
+0.08(+7.92%)
Apr 25, 2024
1.060
1.080
0.9510
1.010
239,428
-0.05(-4.72%)
Apr 24, 2024
1.050
1.110
1.010
1.060
297,031
+0.01(+0.95%)
Apr 23, 2024
1.080
1.150
1.010
1.050
448,003
-0.05(-4.55%)
Apr 22, 2024
1.140
1.180
1.050
1.100
256,326
-0.05(-4.35%)
Apr 19, 2024
1.250
1.280
1.120
1.150
339,700
-0.13(-10.16%)
Apr 18, 2024
1.220
1.280
1.200
1.280
154,317
+0.05(+4.07%)
Apr 17, 2024
1.300
1.340
1.220
1.230
437,908
-0.07(-5.38%)
Apr 16, 2024
1.260
1.380
1.220
1.300
325,029
+0.04(+3.17%)
Apr 15, 2024
1.190
1.290
1.190
1.260
268,617
+0.08(+6.78%)
Apr 12, 2024
1.330
1.340
1.180
1.180
504,263
-0.18(-13.24%)
Apr 11, 2024
1.300
1.400
1.260
1.360
397,386
+0.08(+6.25%)
Apr 10, 2024
1.280
1.360
1.270
1.280
413,436
-0.03(-2.29%)
Apr 09, 2024
1.420
1.490
1.310
1.310
410,916
-0.16(-10.88%)
Apr 08, 2024
1.230
1.550
1.160
1.470
1,731,695
+0.27(+22.50%)
Apr 05, 2024
1.160
1.300
1.140
1.200
734,852
-0.01(-0.83%)
Apr 04, 2024
1.310
1.340
1.180
1.210
895,711
-0.09(-6.92%)
Apr 03, 2024
1.450
1.470
1.110
1.300
2,294,959
-0.18(-12.16%)
Apr 02, 2024
1.420
1.610
1.330
1.480
3,027,583
-0.05(-3.27%)
Apr 01, 2024
1.320
1.630
1.140
1.530
21,346,832
+0.45(+41.67%)
Mar 28, 2024
1.920
1.350
1.050
1.080
34,539,364
+0.44(+69.01%)
Mar 27, 2024
0.6510
0.6651
0.5800
0.6390
174,155
-0.02(-3.08%)
Mar 26, 2024
0.6929
0.7081
0.6351
0.6593
81,052
-0.04(-5.80%)
Mar 25, 2024
0.7025
0.7095
0.6650
0.6999
48,618
-0.01(-1.07%)
Mar 22, 2024
0.6873
0.7354
0.6522
0.7075
114,472
+0.01(+0.71%)
Mar 21, 2024
0.7000
0.7500
0.6995
0.7025
66,397
+0.01(+1.66%)
Mar 20, 2024
0.7000
0.7339
0.6801
0.6910
24,419
+0.01(+0.88%)
Mar 19, 2024
0.6510
0.7290
0.6510
0.6850
46,684
+0.01(+0.93%)
Mar 18, 2024
0.6800
0.7280
0.6414
0.6787
86,392
-0.01(-0.92%)
Mar 15, 2024
0.6310
0.6870
0.6310
0.6850
85,834
+0.04(+5.94%)
Mar 14, 2024
0.7110
0.7598
0.6080
0.6466
244,360
-0.05(-7.63%)
Mar 13, 2024
0.6800
0.7200
0.6542
0.7000
172,647
+0.03(+4.40%)
Mar 12, 2024
0.7700
0.7890
0.6450
0.6705
399,045
-0.09(-11.40%)
Mar 11, 2024
0.7810
0.8487
0.7010
0.7568
362,279
-0.07(-8.82%)
Mar 08, 2024
0.7830
0.8888
0.7690
0.8300
68,824
+0.03(+3.88%)
Mar 07, 2024
0.8900
0.9131
0.7650
0.7990
410,043
-0.02(-2.56%)
Mar 06, 2024
0.7900
0.9110
0.7900
0.8200
239,402
+0.03(+3.25%)
Mar 05, 2024
0.7153
0.8130
0.7105
0.7942
140,011
+0.06(+8.81%)
Mar 04, 2024
0.7300
0.7898
0.6958
0.7299
159,521
+0.01(+1.32%)
Mar 01, 2024
0.7600
0.8500
0.7200
0.7204
566,910
+0.01(+1.61%)
Feb 29, 2024
0.6600
0.7787
0.6600
0.7090
351,383
+0.05(+7.42%)
Feb 28, 2024
0.7000
0.7000
0.6428
0.6600
328,002
+0.04(+5.60%)
Feb 27, 2024
0.6086
0.6308
0.6086
0.6250
402,542
+0.03(+4.17%)
Feb 26, 2024
0.5900
0.6268
0.5500
0.6000
129,286
+0.02(+3.08%)
Feb 23, 2024
0.5826
0.5940
0.5650
0.5821
33,038
+0.03(+5.84%)
Feb 22, 2024
0.5800
0.5998
0.5340
0.5500
85,993
-0.02(-3.47%)
Feb 21, 2024
0.5774
0.6000
0.5551
0.5698
77,346
+0.02(+3.39%)
Feb 20, 2024
0.5927
0.6200
0.5444
0.5511
128,194
-0.06(-9.80%)
Feb 16, 2024
0.5494
0.6269
0.5494
0.6110
130,617
+0.02(+4.02%)
Feb 15, 2024
0.5703
0.6020
0.5305
0.5874
179,756
-0.01(-2.10%)
Feb 14, 2024
0.6201
0.6580
0.5001
0.6000
151,381
-0.03(-4.73%)
Feb 13, 2024
0.6442
0.6972
0.5996
0.6298
38,387
-0.00(-0.51%)
Feb 12, 2024
0.6801
0.6897
0.5906
0.6330
33,663
+0.00(+0.48%)
Feb 09, 2024
0.6177
0.6522
0.5928
0.6300
132,205
+0.03(+5.00%)
Feb 08, 2024
0.6402
0.6896
0.5851
0.6000
59,827
-0.06(-8.54%)
Feb 07, 2024
0.6528
0.6699
0.6382
0.6560
33,169
+0.04(+7.00%)
Feb 06, 2024
0.6755
0.6973
0.6006
0.6131
473,249
-0.06(-8.49%)
Feb 05, 2024
0.6790
0.6799
0.6005
0.6700
78,130
+0.01(+1.67%)
Feb 02, 2024
0.6601
0.6971
0.6250
0.6590
52,686
-0.01(-1.64%)
Feb 01, 2024
0.6644
0.6971
0.6500
0.6700
58,267
+0.02(+3.08%)
Jan 31, 2024
0.6301
0.6940
0.6190
0.6500
130,194
-0.02(-2.26%)
Jan 30, 2024
0.7100
0.7100
0.6650
0.6650
114,484
-0.00(-0.60%)
Jan 29, 2024
0.6824
0.6900
0.6401
0.6690
66,762
+0.02(+2.92%)
Jan 26, 2024
0.6700
0.7005
0.6120
0.6500
289,199
+0.01(+1.56%)
Jan 25, 2024
0.6657
0.6657
0.6190
0.6400
50,012
+0.01(+0.84%)
Jan 24, 2024
0.6000
0.6436
0.5924
0.6347
54,619
+0.02(+3.64%)
Jan 23, 2024
0.6437
0.6814
0.5990
0.6124
107,458
-0.05(-7.88%)
Jan 22, 2024
0.6502
0.7071
0.6493
0.6648
42,869
-0.01(-2.08%)
Jan 19, 2024
0.6757
0.7700
0.6600
0.6789
75,726
-0.01(-1.27%)
Jan 18, 2024
0.7049
0.7495
0.6761
0.6876
64,113
+0.00(+0.72%)
Jan 17, 2024
0.6601
0.7170
0.6601
0.6827
27,123
+0.03(+4.20%)
Jan 16, 2024
0.7200
0.7430
0.6261
0.6552
220,475
-0.09(-11.85%)
Jan 12, 2024
0.8400
0.8499
0.6650
0.7433
280,071
-0.07(-8.60%)
Jan 11, 2024
0.9499
0.9499
0.7855
0.8132
119,924
-0.07(-7.80%)
Jan 10, 2024
0.8800
0.9400
0.8635
0.8820
98,392
-0.02(-2.00%)
Jan 09, 2024
0.8900
0.9068
0.8330
0.9000
256,568
+0.04(+4.65%)
Jan 08, 2024
0.8400
0.8668
0.8000
0.8600
457,064
+0.00(+0.00%)
Jan 05, 2024
0.7500
0.8700
0.7500
0.8600
604,743
+0.14(+18.67%)
Jan 04, 2024
0.7100
0.7500
0.6633
0.7247
850,675
+0.04(+6.59%)
Jan 03, 2024
0.5900
0.6890
0.5900
0.6799
559,964
+0.10(+18.24%)
Jan 02, 2024
0.6210
0.6210
0.5500
0.5750
2,770,486
+0.02(+4.55%)
Dec 29, 2023
0.6000
0.6300
0.5500
0.5500
96,709
-0.02(-3.51%)
Dec 28, 2023
0.5944
0.6700
0.5350
0.5700
189,253
+0.02(+3.71%)
Dec 27, 2023
0.6100
0.6199
0.5496
0.5496
179,203
-0.02(-3.75%)
Dec 26, 2023
0.6000
0.6199
0.5500
0.5710
139,452
+0.04(+7.33%)
Dec 22, 2023
0.5700
0.6420
0.5260
0.5320
164,009
+0.00(+0.13%)
Dec 21, 2023
0.5200
0.5709
0.5100
0.5313
142,127
+0.03(+6.18%)
Dec 20, 2023
0.6040
0.6699
0.4900
0.5004
633,172
-0.10(-16.74%)
Dec 19, 2023
0.7200
0.7246
0.5967
0.6010
258,927
-0.12(-16.53%)
Dec 18, 2023
0.7102
0.7500
0.7002
0.7200
29,237
+0.01(+1.41%)
Dec 15, 2023
0.7200
0.7500
0.7000
0.7100
55,561
-0.02(-2.74%)
Dec 14, 2023
0.7146
0.7980
0.7050
0.7300
83,153
+0.02(+2.16%)
Dec 13, 2023
0.8100
0.8205
0.7000
0.7146
102,847
+0.01(+2.06%)
Dec 12, 2023
0.8300
0.8550
0.7000
0.7002
104,691
-0.16(-18.16%)
Dec 11, 2023
0.9106
0.9910
0.8556
0.8556
21,711
+0.01(+0.97%)
Dec 08, 2023
0.9200
0.9440
0.8474
0.8474
30,833
-0.07(-7.89%)
Dec 07, 2023
0.9200
0.9909
0.8801
0.9200
10,287
+0.04(+4.53%)
Dec 06, 2023
0.9000
0.9911
0.8800
0.8801
48,880
-0.02(-2.21%)
Dec 05, 2023
0.9905
0.9905
0.8600
0.9000
76,069
-0.02(-2.17%)
Dec 04, 2023
1.080
1.080
0.9200
0.9200
52,837
-0.12(-11.54%)
Dec 01, 2023
0.9700
1.090
0.9000
1.040
24,853
+0.14(+15.54%)
Nov 30, 2023
1.065
1.082
0.8500
0.9001
115,479
-0.16(-15.08%)
Nov 29, 2023
1.110
1.110
1.040
1.060
67,507
-0.02(-1.85%)
Nov 28, 2023
1.130
1.130
1.055
1.080
25,236
-0.03(-2.70%)
Nov 27, 2023
1.120
1.150
1.060
1.110
33,170
-0.07(-6.33%)
Nov 24, 2023
1.200
1.210
1.150
1.185
4,657
+0.07(+6.76%)
Nov 22, 2023
1.200
1.240
1.100
1.110
11,016
+0.01(+0.91%)
Nov 21, 2023
1.160
1.260
1.065
1.100
59,463
-0.11(-9.09%)
Nov 20, 2023
1.250
1.370
1.170
1.210
20,520
-0.04(-3.20%)
Nov 17, 2023
1.400
1.400
1.110
1.250
96,752
-0.05(-4.21%)
Nov 16, 2023
1.340
1.400
1.100
1.305
54,428
-0.04(-2.61%)
Nov 15, 2023
1.400
1.400
1.200
1.340
34,914
+0.03(+2.29%)
Nov 14, 2023
1.430
1.530
1.310
1.310
28,083
-0.10(-7.09%)
Nov 13, 2023
1.520
1.880
1.370
1.410
11,863
-0.02(-1.40%)
Nov 10, 2023
1.750
1.758
1.370
1.430
26,584
-0.17(-10.63%)
Nov 09, 2023
1.800
1.805
1.400
1.600
47,985
-0.24(-13.04%)
Nov 08, 2023
1.930
2.040
1.840
1.840
7,039
-0.07(-3.66%)
Nov 07, 2023
2.040
2.140
1.890
1.910
20,965
-0.25(-11.57%)
Nov 06, 2023
2.495
2.593
1.995
2.160
34,077
-0.24(-10.00%)
Nov 03, 2023
2.500
2.894
2.340
2.400
45,005
-0.10(-4.00%)
Nov 02, 2023
2.300
2.500
2.190
2.500
17,818
+0.19(+8.44%)
Nov 01, 2023
1.980
2.345
1.980
2.305
10,003
+0.12(+5.27%)
Oct 31, 2023
2.090
2.218
2.050
2.190
5,753
+0.09(+4.29%)
Oct 30, 2023
1.985
2.160
1.985
2.100
11,581
+0.03(+1.45%)
Oct 27, 2023
2.070
2.113
2.020
2.070
3,736
-0.01(-0.48%)
Oct 26, 2023
1.900
2.080
1.900
2.080
10,225
+0.10(+5.06%)
Oct 25, 2023
1.980
2.030
1.940
1.980
7,734
-0.00(-0.01%)
Oct 24, 2023
1.860
1.990
1.850
1.980
3,106
+0.10(+5.13%)
Oct 23, 2023
1.820
1.970
1.810
1.883
17,719
-0.06(-2.92%)
Oct 20, 2023
1.930
1.960
1.830
1.940
11,303
-0.01(-0.51%)
Oct 19, 2023
1.950
1.991
1.810
1.950
10,036
-0.02(-1.02%)
Oct 18, 2023
1.995
1.998
1.970
1.970
1,050
+0.06(+3.14%)
Oct 17, 2023
1.950
2.075
1.720
1.910
18,756
+0.19(+11.05%)
Oct 16, 2023
1.970
2.010
1.660
1.720
25,111
-0.03(-1.71%)
Oct 13, 2023
1.750
1.820
1.700
1.750
29,444
-0.10(-5.41%)
Oct 12, 2023
1.820
1.940
1.710
1.850
13,194
+0.04(+2.21%)
Oct 11, 2023
1.950
1.970
1.750
1.810
11,184
-0.05(-2.69%)
Oct 10, 2023
1.970
2.100
1.820
1.860
19,527
-0.08(-4.37%)
Oct 09, 2023
2.340
2.340
1.840
1.945
36,370
-0.11(-5.15%)
Oct 06, 2023
2.010
2.200
1.865
2.050
17,272
+0.07(+3.56%)
Oct 05, 2023
2.050
2.090
1.750
1.980
17,408
-0.02(-1.00%)
Oct 04, 2023
2.020
2.210
2.000
2.000
11,141
+0.00(+0.00%)
Oct 03, 2023
2.060
2.100
2.000
2.000
9,097
-0.10(-4.76%)
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.