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
Beyondspring Inc
(NQ:
BYSI
)
2.630
-0.080 (-2.95%)
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 (%)
Sep 30, 2022
0.9500
0.9900
0.9200
0.9900
86,971
+0.02(+1.81%)
Sep 29, 2022
1.050
1.050
0.9400
0.9724
98,270
-0.01(-0.51%)
Sep 28, 2022
1.010
1.020
0.9600
0.9774
70,863
+0.00(+0.26%)
Sep 27, 2022
1.010
1.020
0.9400
0.9749
94,462
-0.05(-4.42%)
Sep 26, 2022
1.060
1.090
0.9910
1.020
106,569
-0.04(-3.77%)
Sep 23, 2022
1.190
1.220
1.009
1.060
289,814
-0.14(-11.67%)
Sep 22, 2022
1.250
1.273
1.140
1.200
150,878
-0.05(-4.00%)
Sep 21, 2022
1.300
1.320
1.200
1.250
97,473
-0.06(-4.58%)
Sep 20, 2022
1.290
1.310
1.260
1.310
75,596
+0.02(+1.55%)
Sep 19, 2022
1.370
1.384
1.250
1.290
105,319
-0.08(-5.84%)
Sep 16, 2022
1.410
1.440
1.320
1.370
76,658
-0.09(-6.16%)
Sep 15, 2022
1.500
1.500
1.400
1.460
70,201
-0.02(-1.35%)
Sep 14, 2022
1.500
1.507
1.390
1.480
105,368
+0.01(+0.68%)
Sep 13, 2022
1.460
1.570
1.400
1.470
229,632
-0.06(-3.92%)
Sep 12, 2022
1.550
1.560
1.480
1.530
56,938
-0.02(-1.29%)
Sep 09, 2022
1.540
1.550
1.450
1.550
192,607
+0.04(+2.65%)
Sep 08, 2022
1.330
1.550
1.310
1.510
264,291
+0.19(+14.39%)
Sep 07, 2022
1.290
1.320
1.250
1.320
88,048
+0.02(+1.54%)
Sep 06, 2022
1.300
1.300
1.220
1.300
66,542
+0.03(+2.36%)
Sep 02, 2022
1.270
1.320
1.220
1.270
128,289
+0.00(+0.00%)
Sep 01, 2022
1.320
1.320
1.250
1.270
62,502
-0.05(-3.79%)
Aug 31, 2022
1.360
1.361
1.290
1.320
69,021
-0.01(-0.75%)
Aug 30, 2022
1.370
1.370
1.250
1.330
183,177
+0.00(+0.00%)
Aug 29, 2022
1.330
1.374
1.313
1.330
76,829
+0.00(+0.00%)
Aug 26, 2022
1.470
1.490
1.300
1.330
272,893
-0.15(-10.14%)
Aug 25, 2022
1.430
1.480
1.420
1.480
35,596
+0.00(+0.00%)
Aug 24, 2022
1.420
1.480
1.380
1.480
76,932
+0.05(+3.50%)
Aug 23, 2022
1.500
1.500
1.400
1.430
127,610
-0.07(-4.67%)
Aug 22, 2022
1.540
1.540
1.480
1.500
73,535
-0.06(-3.85%)
Aug 19, 2022
1.560
1.570
1.500
1.560
80,144
-0.03(-1.89%)
Aug 18, 2022
1.620
1.647
1.550
1.590
125,170
-0.08(-4.79%)
Aug 17, 2022
1.640
1.740
1.557
1.670
494,164
+0.03(+1.83%)
Aug 16, 2022
1.650
1.680
1.530
1.640
326,519
+0.01(+0.61%)
Aug 15, 2022
1.550
1.660
1.510
1.630
189,314
+0.04(+2.52%)
Aug 12, 2022
1.510
1.600
1.480
1.590
305,583
+0.07(+4.61%)
Aug 11, 2022
1.440
1.550
1.420
1.520
351,564
+0.05(+3.40%)
Aug 10, 2022
1.470
1.495
1.375
1.470
170,449
+0.00(+0.00%)
Aug 09, 2022
1.480
1.513
1.370
1.470
170,275
-0.05(-3.29%)
Aug 08, 2022
1.470
1.574
1.450
1.520
166,644
+0.01(+0.66%)
Aug 05, 2022
1.420
1.550
1.390
1.510
202,100
+0.08(+5.59%)
Aug 04, 2022
1.420
1.450
1.400
1.430
132,625
+0.04(+2.88%)
Aug 03, 2022
1.420
1.430
1.350
1.390
112,674
+0.02(+1.46%)
Aug 02, 2022
1.310
1.380
1.303
1.370
97,210
+0.05(+3.79%)
Aug 01, 2022
1.350
1.380
1.280
1.320
143,137
-0.07(-5.04%)
Jul 29, 2022
1.350
1.410
1.290
1.390
160,152
+0.06(+4.51%)
Jul 28, 2022
1.320
1.356
1.250
1.330
221,124
-0.01(-0.75%)
Jul 27, 2022
1.360
1.375
1.310
1.340
76,656
-0.02(-1.47%)
Jul 26, 2022
1.390
1.450
1.300
1.360
76,670
+0.02(+1.49%)
Jul 25, 2022
1.380
1.398
1.300
1.340
167,180
-0.05(-3.60%)
Jul 22, 2022
1.500
1.540
1.340
1.390
199,391
-0.07(-4.79%)
Jul 21, 2022
1.536
1.582
1.430
1.460
142,273
-0.06(-3.95%)
Jul 20, 2022
1.480
1.622
1.480
1.520
127,870
+0.02(+1.33%)
Jul 19, 2022
1.460
1.560
1.450
1.500
143,021
+0.05(+3.45%)
Jul 18, 2022
1.640
1.640
1.380
1.450
460,616
-0.15(-9.38%)
Jul 15, 2022
1.640
1.640
1.540
1.600
56,321
+0.02(+1.27%)
Jul 14, 2022
1.724
1.724
1.540
1.580
129,175
-0.10(-5.95%)
Jul 13, 2022
1.540
1.720
1.535
1.680
115,603
+0.08(+5.00%)
Jul 12, 2022
1.610
1.610
1.520
1.600
105,729
+0.00(+0.00%)
Jul 11, 2022
1.760
1.760
1.580
1.600
168,034
-0.21(-11.60%)
Jul 08, 2022
1.670
1.810
1.630
1.810
206,278
+0.13(+7.74%)
Jul 07, 2022
1.640
1.700
1.600
1.680
121,789
+0.04(+2.44%)
Jul 06, 2022
1.570
1.700
1.490
1.640
229,062
+0.07(+4.46%)
Jul 05, 2022
1.560
1.660
1.510
1.570
511,670
+0.01(+0.64%)
Jul 01, 2022
1.450
1.600
1.400
1.560
240,091
+0.12(+8.33%)
Jun 30, 2022
1.400
1.450
1.360
1.440
147,504
+0.00(+0.00%)
Jun 29, 2022
1.390
1.460
1.351
1.440
128,995
+0.01(+0.70%)
Jun 28, 2022
1.430
1.480
1.380
1.430
204,725
+0.00(+0.00%)
Jun 27, 2022
1.370
1.466
1.360
1.430
255,921
+0.04(+2.88%)
Jun 24, 2022
1.540
1.650
1.390
1.390
2,828,397
-0.16(-10.32%)
Jun 23, 2022
1.570
1.570
1.464
1.550
221,460
+0.01(+0.65%)
Jun 22, 2022
1.460
1.575
1.400
1.540
303,835
+0.05(+3.36%)
Jun 21, 2022
1.450
1.580
1.450
1.490
295,851
+0.10(+7.19%)
Jun 17, 2022
1.340
1.470
1.340
1.390
239,328
+0.06(+4.51%)
Jun 16, 2022
1.350
1.400
1.240
1.330
345,736
-0.05(-3.62%)
Jun 15, 2022
1.620
1.720
1.375
1.380
545,449
-0.23(-14.29%)
Jun 14, 2022
1.610
1.728
1.580
1.610
140,959
-0.05(-3.01%)
Jun 13, 2022
1.620
1.760
1.590
1.660
302,119
-0.11(-6.21%)
Jun 10, 2022
1.710
1.850
1.660
1.770
333,329
+0.06(+3.51%)
Jun 09, 2022
2.180
2.260
1.655
1.710
1,152,935
-0.45(-20.83%)
Jun 08, 2022
1.870
2.380
1.580
2.160
1,068,772
+0.29(+15.51%)
Jun 07, 2022
1.530
1.930
1.520
1.870
522,221
+0.29(+18.35%)
Jun 06, 2022
1.610
1.660
1.460
1.580
344,449
-0.01(-0.63%)
Jun 03, 2022
1.360
1.640
1.360
1.590
393,313
+0.22(+16.06%)
Jun 02, 2022
1.320
1.450
1.300
1.370
318,959
+0.05(+3.79%)
Jun 01, 2022
1.370
1.480
1.300
1.320
280,979
-0.05(-3.65%)
May 31, 2022
1.410
1.480
1.230
1.370
795,786
+0.05(+3.79%)
May 27, 2022
1.250
1.470
1.200
1.320
987,515
+0.19(+16.81%)
May 26, 2022
1.160
1.190
1.130
1.130
169,781
-0.03(-2.59%)
May 25, 2022
1.150
1.200
1.140
1.160
160,598
+0.01(+0.87%)
May 24, 2022
1.230
1.250
1.130
1.150
239,213
-0.10(-8.00%)
May 23, 2022
1.300
1.370
1.240
1.250
242,974
-0.04(-3.10%)
May 20, 2022
1.360
1.380
1.260
1.290
113,843
-0.03(-2.27%)
May 19, 2022
1.210
1.350
1.210
1.320
197,953
+0.09(+7.32%)
May 18, 2022
1.250
1.280
1.210
1.230
227,680
-0.04(-3.15%)
May 17, 2022
1.300
1.340
1.250
1.270
222,281
+0.04(+3.25%)
May 16, 2022
1.220
1.290
1.220
1.230
186,920
-0.02(-1.60%)
May 13, 2022
1.370
1.390
1.230
1.250
296,705
-0.05(-3.85%)
May 12, 2022
1.210
1.360
1.200
1.300
146,534
+0.05(+4.00%)
May 11, 2022
1.440
1.490
1.220
1.250
379,228
-0.21(-14.38%)
May 10, 2022
1.490
1.540
1.430
1.460
201,176
+0.01(+0.69%)
May 09, 2022
1.590
1.590
1.425
1.450
324,071
-0.16(-9.94%)
May 06, 2022
1.570
1.660
1.515
1.610
256,729
-0.04(-2.42%)
May 05, 2022
1.670
1.720
1.580
1.650
303,916
-0.04(-2.37%)
May 04, 2022
1.640
1.700
1.525
1.690
208,056
+0.03(+1.81%)
May 03, 2022
1.690
1.750
1.630
1.660
351,648
-0.03(-1.78%)
May 02, 2022
1.530
1.700
1.520
1.690
262,679
+0.17(+11.18%)
Apr 29, 2022
1.630
1.690
1.510
1.520
315,430
-0.09(-5.59%)
Apr 28, 2022
1.710
1.710
1.540
1.610
437,031
-0.07(-4.17%)
Apr 27, 2022
1.860
1.860
1.670
1.680
264,919
-0.15(-8.20%)
Apr 26, 2022
1.940
1.970
1.830
1.830
306,780
-0.13(-6.63%)
Apr 25, 2022
1.870
2.040
1.870
1.960
260,928
+0.01(+0.51%)
Apr 22, 2022
1.850
2.040
1.820
1.950
323,716
+0.07(+3.72%)
Apr 21, 2022
1.930
1.960
1.800
1.880
318,011
+0.01(+0.53%)
Apr 20, 2022
1.960
1.980
1.860
1.870
228,614
-0.10(-5.08%)
Apr 19, 2022
2.020
2.030
1.890
1.970
339,722
-0.03(-1.50%)
Apr 18, 2022
2.130
2.170
1.985
2.000
279,959
-0.19(-8.68%)
Apr 14, 2022
2.340
2.429
2.140
2.190
343,284
-0.24(-9.88%)
Apr 13, 2022
2.280
2.640
2.200
2.430
520,908
+0.19(+8.48%)
Apr 12, 2022
2.280
2.400
2.180
2.240
242,973
+0.02(+0.90%)
Apr 11, 2022
2.370
2.399
2.180
2.220
243,412
-0.15(-6.33%)
Apr 08, 2022
2.500
2.523
2.360
2.370
221,662
-0.18(-7.06%)
Apr 07, 2022
2.520
2.679
2.450
2.550
323,339
+0.02(+0.79%)
Apr 06, 2022
2.450
2.540
2.370
2.530
203,324
+0.05(+2.02%)
Apr 05, 2022
2.650
2.702
2.450
2.480
414,571
-0.18(-6.77%)
Apr 04, 2022
2.430
2.710
2.355
2.660
477,781
+0.26(+10.83%)
Apr 01, 2022
2.250
2.410
2.220
2.400
234,552
+0.20(+9.09%)
Mar 31, 2022
2.290
2.360
2.180
2.200
223,174
-0.10(-4.35%)
Mar 30, 2022
2.370
2.460
2.290
2.300
185,905
-0.09(-3.77%)
Mar 29, 2022
2.270
2.440
2.270
2.390
318,985
+0.09(+3.91%)
Mar 28, 2022
2.310
2.330
2.170
2.300
304,525
+0.08(+3.60%)
Mar 25, 2022
2.290
2.440
2.170
2.220
338,056
-0.04(-1.77%)
Mar 24, 2022
2.300
2.300
2.130
2.260
366,582
-0.02(-0.88%)
Mar 23, 2022
2.320
2.380
2.210
2.280
186,265
-0.05(-2.15%)
Mar 22, 2022
2.210
2.350
2.120
2.330
329,923
+0.13(+5.91%)
Mar 21, 2022
2.250
2.270
2.090
2.200
449,640
-0.11(-4.76%)
Mar 18, 2022
2.010
2.330
2.000
2.310
1,343,888
+0.30(+14.93%)
Mar 17, 2022
1.820
2.050
1.760
2.010
338,085
+0.15(+8.06%)
Mar 16, 2022
1.830
1.860
1.740
1.860
389,403
+0.13(+7.51%)
Mar 15, 2022
1.680
1.740
1.660
1.730
257,287
+0.05(+2.98%)
Mar 14, 2022
1.870
1.910
1.640
1.680
392,404
-0.18(-9.68%)
Mar 11, 2022
2.010
2.020
1.850
1.860
354,777
-0.13(-6.53%)
Mar 10, 2022
2.050
2.130
1.952
1.990
261,661
-0.12(-5.69%)
Mar 09, 2022
1.950
2.143
1.880
2.110
344,298
+0.12(+6.03%)
Mar 08, 2022
1.950
2.090
1.850
1.990
427,513
+0.02(+1.02%)
Mar 07, 2022
1.960
2.090
1.905
1.970
520,400
-0.02(-1.01%)
Mar 04, 2022
2.150
2.230
1.967
1.990
468,098
-0.17(-7.87%)
Mar 03, 2022
2.300
2.330
2.150
2.160
377,937
-0.15(-6.49%)
Mar 02, 2022
2.380
2.420
2.300
2.310
246,572
-0.02(-0.86%)
Mar 01, 2022
2.460
2.500
2.315
2.330
371,287
-0.08(-3.32%)
Feb 28, 2022
2.490
2.542
2.410
2.410
417,355
-0.11(-4.37%)
Feb 25, 2022
2.440
2.520
2.400
2.520
231,321
+0.04(+1.61%)
Feb 24, 2022
2.110
2.500
2.110
2.480
375,738
+0.06(+2.48%)
Feb 23, 2022
2.640
2.640
2.401
2.420
328,663
-0.16(-6.20%)
Feb 22, 2022
2.570
2.730
2.550
2.580
277,860
-0.07(-2.64%)
Feb 18, 2022
2.650
0
-0.04(-1.49%)
Feb 17, 2022
2.820
2.910
2.680
2.690
488,997
-0.21(-7.24%)
Feb 16, 2022
2.980
2.980
2.850
2.900
278,872
-0.06(-2.03%)
Feb 15, 2022
2.940
3.060
2.890
2.960
328,402
+0.11(+3.86%)
Feb 14, 2022
2.940
3.020
2.830
2.850
533,690
-0.12(-4.04%)
Feb 11, 2022
3.120
3.145
2.945
2.970
390,270
-0.15(-4.81%)
Feb 10, 2022
3.100
3.320
3.070
3.120
348,309
-0.08(-2.50%)
Feb 09, 2022
3.140
3.270
3.120
3.200
338,118
+0.13(+4.23%)
Feb 08, 2022
3.140
3.180
3.010
3.070
427,262
-0.08(-2.54%)
Feb 07, 2022
3.130
3.230
3.050
3.150
279,538
+0.08(+2.61%)
Feb 04, 2022
3.010
3.130
2.920
3.070
319,689
+0.08(+2.68%)
Feb 03, 2022
3.010
2.960
2.990
414,518
-0.10(-3.24%)
Feb 02, 2022
3.390
3.400
3.060
3.090
401,762
-0.29(-8.58%)
Feb 01, 2022
3.290
3.490
3.230
3.380
485,227
+0.15(+4.64%)
Jan 31, 2022
3.050
3.230
731,702
+0.22(+7.31%)
Jan 28, 2022
2.850
3.060
2.850
3.010
617,835
+0.18(+6.36%)
Jan 27, 2022
3.170
3.220
2.800
2.830
829,577
-0.29(-9.29%)
Jan 26, 2022
3.400
3.435
3.020
3.120
821,663
-0.20(-6.02%)
Jan 25, 2022
3.190
3.390
3.151
3.320
535,042
+0.03(+0.91%)
Jan 24, 2022
3.110
3.310
2.910
3.290
1,813,059
+0.01(+0.30%)
Jan 21, 2022
3.450
3.610
3.270
3.280
1,373,164
-0.23(-6.55%)
Jan 20, 2022
3.600
3.740
3.461
3.510
758,133
-0.04(-1.13%)
Jan 19, 2022
3.720
3.780
3.520
3.550
666,037
-0.15(-4.05%)
Jan 18, 2022
3.800
3.960
3.670
3.700
664,319
-0.18(-4.64%)
Jan 14, 2022
3.880
0
+0.08(+2.11%)
Jan 13, 2022
4.250
4.319
3.780
3.800
1,242,758
-0.45(-10.59%)
Jan 12, 2022
4.300
4.338
4.110
4.250
653,117
-0.13(-2.97%)
Jan 11, 2022
4.240
4.570
4.220
4.380
579,741
+0.12(+2.82%)
Jan 10, 2022
4.440
4.450
4.160
4.260
723,765
-0.27(-5.96%)
Jan 07, 2022
4.470
4.670
4.400
4.530
597,312
+0.03(+0.67%)
Jan 06, 2022
4.530
4.730
4.360
4.500
1,004,787
-0.01(-0.22%)
Jan 05, 2022
4.680
4.980
4.480
4.510
624,937
-0.23(-4.85%)
Jan 04, 2022
4.960
4.970
4.611
4.740
1,055,438
-0.27(-5.39%)
Jan 03, 2022
4.610
5.175
4.610
5.010
1,380,508
+0.48(+10.60%)
Dec 31, 2021
4.550
4.950
4.500
4.530
1,192,120
-0.12(-2.58%)
Dec 30, 2021
4.260
4.700
4.250
4.650
1,667,737
+0.28(+6.41%)
Dec 29, 2021
4.500
4.525
4.340
4.370
890,080
-0.13(-2.89%)
Dec 28, 2021
4.440
4.780
4.430
4.500
798,210
+0.00(+0.00%)
Dec 27, 2021
4.900
4.930
4.420
4.500
1,098,452
-0.42(-8.54%)
Dec 23, 2021
4.900
5.088
4.790
4.920
1,290,473
+0.08(+1.65%)
Dec 22, 2021
4.600
4.940
4.600
4.840
1,232,261
+0.25(+5.45%)
Dec 21, 2021
4.580
4.790
4.490
4.590
1,102,838
+0.08(+1.77%)
Dec 20, 2021
4.320
4.590
4.310
4.510
868,057
-0.07(-1.53%)
Dec 17, 2021
4.110
4.676
4.050
4.580
1,489,386
+0.34(+8.02%)
Dec 16, 2021
4.480
4.640
4.100
4.240
4,464,021
-0.08(-1.85%)
Dec 15, 2021
4.070
4.440
4.060
4.320
1,296,114
+0.25(+6.14%)
Dec 14, 2021
4.130
4.204
3.975
4.070
1,145,232
-0.14(-3.33%)
Dec 13, 2021
4.220
4.330
4.020
4.210
947,874
+0.03(+0.72%)
Dec 10, 2021
4.450
4.580
4.100
4.180
1,280,070
-0.33(-7.32%)
Dec 09, 2021
4.800
4.800
4.390
4.510
4,122,388
-0.33(-6.82%)
Dec 08, 2021
4.520
4.980
4.450
4.840
2,557,710
+0.17(+3.64%)
Dec 07, 2021
4.220
5.150
4.180
4.670
6,682,714
+0.56(+13.63%)
Dec 06, 2021
4.010
4.480
3.820
4.110
5,115,368
+0.09(+2.24%)
Dec 03, 2021
4.260
4.430
4.010
4.020
3,099,188
-0.42(-9.46%)
Dec 02, 2021
4.740
4.750
3.640
4.440
11,034,983
-0.49(-9.94%)
Dec 01, 2021
5.860
6.340
4.790
4.930
24,444,656
-7.84(-61.39%)
Nov 30, 2021
13.31
14.64
12.58
12.77
6,900,549
-0.24(-1.84%)
Nov 29, 2021
15.24
15.40
12.93
13.01
4,187,805
-1.34(-9.34%)
Nov 26, 2021
13.67
14.70
13.53
14.35
1,487,397
+1.07(+8.06%)
Nov 24, 2021
12.66
13.48
12.10
13.28
883,973
+0.62(+4.90%)
Nov 23, 2021
12.93
13.01
12.21
12.66
918,884
-0.26(-2.01%)
Nov 22, 2021
13.37
13.67
12.90
12.92
728,985
-0.33(-2.49%)
Nov 19, 2021
13.35
13.77
13.03
13.25
590,564
-0.07(-0.53%)
Nov 18, 2021
14.03
13.38
12.96
13.32
939,544
-0.63(-4.52%)
Nov 17, 2021
14.25
15.00
13.90
13.95
628,960
-0.33(-2.31%)
Nov 16, 2021
14.75
14.75
13.86
14.28
531,091
-0.54(-3.64%)
Nov 15, 2021
14.79
15.41
14.55
14.82
473,547
+0.02(+0.14%)
Nov 12, 2021
15.01
15.12
14.66
14.80
462,751
-0.13(-0.87%)
Nov 11, 2021
14.75
15.15
14.30
14.93
472,152
+0.24(+1.63%)
Nov 10, 2021
15.33
14.64
14.69
380,164
-0.72(-4.67%)
Nov 09, 2021
15.06
15.52
14.57
15.41
432,424
+0.53(+3.56%)
Nov 08, 2021
15.30
15.69
14.75
14.88
458,134
-0.30(-1.98%)
Nov 05, 2021
15.56
15.91
14.71
15.18
528,895
-0.58(-3.68%)
Nov 04, 2021
15.63
15.95
15.30
15.76
1,421,550
+0.24(+1.55%)
Nov 03, 2021
14.64
15.69
14.51
15.52
546,388
+0.80(+5.43%)
Nov 02, 2021
14.76
14.80
14.01
14.72
350,858
+0.06(+0.41%)
Nov 01, 2021
13.90
15.00
14.33
14.66
419,206
+0.84(+6.08%)
Oct 29, 2021
14.22
14.40
13.74
13.82
412,935
-0.35(-2.47%)
Oct 28, 2021
13.87
14.55
13.54
14.17
1,337,773
+0.30(+2.16%)
Oct 27, 2021
15.13
15.11
13.76
13.87
879,725
-1.34(-8.81%)
Oct 26, 2021
15.44
15.21
542,333
-0.24(-1.55%)
Oct 25, 2021
15.94
16.14
15.40
15.45
406,889
-0.54(-3.38%)
Oct 22, 2021
16.26
15.35
15.99
447,611
-0.38(-2.32%)
Oct 21, 2021
16.75
16.85
16.04
16.37
466,580
-0.38(-2.27%)
Oct 20, 2021
16.82
17.98
16.65
16.75
638,571
+0.09(+0.54%)
Oct 19, 2021
16.29
17.00
15.84
16.66
471,480
+0.53(+3.29%)
Oct 18, 2021
16.34
16.72
15.92
16.13
383,672
-0.42(-2.54%)
Oct 15, 2021
17.13
17.15
16.29
16.55
459,591
-0.29(-1.72%)
Oct 14, 2021
16.93
17.11
16.05
16.84
670,485
+0.13(+0.78%)
Oct 13, 2021
15.74
16.76
15.64
16.71
699,644
+1.11(+7.12%)
Oct 12, 2021
15.15
15.70
15.15
15.60
329,996
+0.39(+2.56%)
Oct 11, 2021
15.00
15.87
14.82
15.21
494,076
+0.25(+1.67%)
Oct 08, 2021
14.78
15.18
14.68
14.96
381,863
-0.01(-0.07%)
Oct 07, 2021
14.90
15.22
14.62
14.97
633,215
+0.16(+1.08%)
Oct 06, 2021
14.54
15.11
14.44
14.81
691,347
+0.15(+1.02%)
Oct 05, 2021
15.08
15.30
14.10
14.66
953,624
-0.40(-2.66%)
Oct 04, 2021
15.20
15.75
14.78
15.06
813,608
-0.33(-2.14%)
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.