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
Aslan Pharmaceuticals Ltd ADR
(NQ:
ASLN
)
0.4098
-0.0032 (-0.77%)
Streaming Delayed Price
Updated: 2:36 PM EDT, Jun 13, 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, 2020
9.700
9.700
8.905
9.500
6,822
-0.01(-0.15%)
Sep 29, 2020
9.400
10.17
9.400
9.514
17,281
+0.01(+0.15%)
Sep 28, 2020
9.600
9.600
8.900
9.500
13,111
+0.15(+1.60%)
Sep 25, 2020
9.100
9.559
9.000
9.350
21,860
+0.50(+5.65%)
Sep 24, 2020
9.250
9.250
8.300
8.850
23,988
-0.75(-7.81%)
Sep 23, 2020
8.200
9.600
8.200
9.600
78,742
+1.30(+15.71%)
Sep 22, 2020
7.143
8.450
7.143
8.296
27,098
+0.82(+10.98%)
Sep 21, 2020
7.550
7.700
7.321
7.476
4,487
-0.17(-2.27%)
Sep 18, 2020
7.800
7.950
7.400
7.650
4,960
+0.05(+0.66%)
Sep 17, 2020
7.949
7.949
7.600
7.600
6,014
+0.05(+0.66%)
Sep 16, 2020
7.500
7.700
7.350
7.550
5,874
+0.00(+0.00%)
Sep 15, 2020
7.450
7.737
7.450
7.550
7,132
+0.08(+1.12%)
Sep 14, 2020
7.300
7.650
7.300
7.466
7,181
+0.07(+0.90%)
Sep 11, 2020
7.500
7.750
6.801
7.400
7,580
-0.20(-2.63%)
Sep 10, 2020
7.100
7.750
7.100
7.600
11,362
+0.50(+7.04%)
Sep 09, 2020
6.850
7.200
6.850
7.100
5,091
+0.05(+0.71%)
Sep 08, 2020
6.900
7.150
6.700
7.050
17,144
-0.10(-1.34%)
Sep 04, 2020
6.900
7.650
6.300
7.146
28,460
+0.05(+0.65%)
Sep 03, 2020
7.150
7.300
6.834
7.100
11,685
-0.30(-4.05%)
Sep 02, 2020
7.400
7.500
6.500
7.400
27,470
+0.00(+0.00%)
Sep 01, 2020
7.500
7.650
7.250
7.400
11,678
-0.15(-1.99%)
Aug 31, 2020
7.650
7.750
7.500
7.550
9,869
-0.10(-1.31%)
Aug 28, 2020
7.550
7.800
7.500
7.650
6,800
+0.00(+0.00%)
Aug 27, 2020
7.600
7.700
7.550
7.650
8,052
-0.05(-0.64%)
Aug 26, 2020
7.850
8.000
7.550
7.699
6,272
-0.30(-3.76%)
Aug 25, 2020
8.000
8.050
7.650
8.000
7,280
-0.05(-0.62%)
Aug 24, 2020
8.150
8.150
7.750
8.050
19,726
+0.00(+0.00%)
Aug 21, 2020
8.188
8.320
8.000
8.050
6,980
-0.35(-4.17%)
Aug 20, 2020
8.150
8.400
8.100
8.400
5,536
+0.15(+1.82%)
Aug 19, 2020
7.900
8.500
7.900
8.250
3,806
-0.05(-0.60%)
Aug 18, 2020
7.950
8.450
7.850
8.300
8,007
+0.20(+2.47%)
Aug 17, 2020
8.200
8.200
7.839
8.100
10,499
+0.05(+0.62%)
Aug 14, 2020
8.500
8.500
7.800
8.050
11,120
-0.20(-2.42%)
Aug 13, 2020
8.350
8.750
8.200
8.250
6,898
-0.05(-0.60%)
Aug 12, 2020
8.300
8.399
8.000
8.300
8,889
-0.05(-0.60%)
Aug 11, 2020
8.200
8.700
8.150
8.350
10,990
+0.15(+1.81%)
Aug 10, 2020
8.150
8.450
8.150
8.201
8,458
+0.00(+0.02%)
Aug 07, 2020
8.100
8.250
8.100
8.200
9,600
+0.10(+1.23%)
Aug 06, 2020
8.150
8.350
8.100
8.100
8,672
-0.25(-2.99%)
Aug 05, 2020
8.150
8.350
8.000
8.350
6,126
+0.20(+2.45%)
Aug 04, 2020
7.950
8.400
7.650
8.150
13,197
+0.20(+2.52%)
Aug 03, 2020
7.700
8.150
7.550
7.950
11,512
+0.40(+5.30%)
Jul 31, 2020
8.000
8.069
7.550
7.550
18,280
-0.45(-5.63%)
Jul 30, 2020
8.350
8.350
7.950
8.000
45,881
-0.30(-3.61%)
Jul 29, 2020
8.650
8.950
8.150
8.300
14,467
-0.20(-2.35%)
Jul 28, 2020
8.550
9.100
8.450
8.500
7,156
+0.05(+0.59%)
Jul 27, 2020
8.600
8.751
8.300
8.450
25,512
-0.25(-2.87%)
Jul 24, 2020
8.700
9.000
8.548
8.700
13,280
-0.35(-3.87%)
Jul 23, 2020
9.050
9.300
8.677
9.050
29,005
-0.10(-1.09%)
Jul 22, 2020
9.150
9.500
8.850
9.150
18,006
-0.15(-1.61%)
Jul 21, 2020
10.00
10.00
9.100
9.300
17,031
-0.40(-4.12%)
Jul 20, 2020
10.10
10.15
9.550
9.700
18,891
-0.50(-4.90%)
Jul 17, 2020
10.25
10.45
9.500
10.20
73,740
+0.95(+10.27%)
Jul 16, 2020
8.650
9.700
8.650
9.250
28,041
+0.50(+5.71%)
Jul 15, 2020
9.050
9.900
8.500
8.750
31,530
-0.20(-2.23%)
Jul 14, 2020
9.000
9.400
8.100
8.950
45,026
+0.05(+0.56%)
Jul 13, 2020
9.350
9.600
8.900
8.900
17,233
-0.45(-4.81%)
Jul 10, 2020
9.560
9.650
9.150
9.350
11,840
-0.30(-3.11%)
Jul 09, 2020
9.500
9.750
9.300
9.650
11,313
+0.15(+1.58%)
Jul 08, 2020
9.750
10.00
9.500
9.500
9,594
+0.00(+0.00%)
Jul 07, 2020
9.500
10.00
9.500
9.500
15,144
+0.00(+0.00%)
Jul 06, 2020
9.950
10.00
9.500
9.500
9,307
-0.40(-4.04%)
Jul 02, 2020
9.950
10.25
9.900
9.900
8,200
-0.10(-1.00%)
Jul 01, 2020
9.850
10.40
9.697
10.00
16,109
+0.00(+0.00%)
Jun 30, 2020
9.550
10.00
9.550
10.00
8,172
+0.40(+4.17%)
Jun 29, 2020
9.450
9.950
9.400
9.600
18,220
-0.40(-4.00%)
Jun 26, 2020
11.10
11.55
9.800
10.00
24,940
-0.95(-8.68%)
Jun 25, 2020
10.70
12.50
10.40
10.95
120,043
+0.35(+3.30%)
Jun 24, 2020
9.900
10.75
9.400
10.60
57,132
+0.85(+8.72%)
Jun 23, 2020
9.500
9.900
9.500
9.750
20,105
+0.25(+2.63%)
Jun 22, 2020
9.750
9.750
9.400
9.500
7,283
-0.10(-1.04%)
Jun 19, 2020
9.700
9.950
9.375
9.600
10,280
+0.05(+0.52%)
Jun 18, 2020
9.450
9.750
9.300
9.550
6,108
+0.25(+2.69%)
Jun 17, 2020
9.200
9.951
9.000
9.300
25,203
-0.25(-2.62%)
Jun 16, 2020
9.700
11.00
9.500
9.550
55,815
-0.10(-1.04%)
Jun 15, 2020
9.000
9.750
8.800
9.650
9,073
+0.40(+4.32%)
Jun 12, 2020
9.200
9.500
8.750
9.250
8,600
+0.05(+0.54%)
Jun 11, 2020
9.300
9.700
8.650
9.200
34,028
-0.30(-3.16%)
Jun 10, 2020
9.800
10.00
9.300
9.500
9,233
-0.35(-3.55%)
Jun 09, 2020
9.450
10.55
9.250
9.850
53,970
+0.40(+4.23%)
Jun 08, 2020
9.300
9.450
8.858
9.450
8,594
+0.60(+6.78%)
Jun 05, 2020
8.950
9.350
8.750
8.850
13,560
-0.15(-1.67%)
Jun 04, 2020
9.150
9.333
8.650
9.000
19,093
-0.15(-1.64%)
Jun 03, 2020
9.850
9.850
9.000
9.150
23,313
-0.40(-4.19%)
Jun 02, 2020
9.000
10.00
8.800
9.550
51,444
+0.55(+6.11%)
Jun 01, 2020
8.600
9.088
8.500
9.000
17,642
+0.20(+2.27%)
May 29, 2020
8.700
8.834
8.291
8.800
10,080
+0.01(+0.06%)
May 28, 2020
8.550
8.900
8.450
8.794
6,267
+0.24(+2.86%)
May 27, 2020
8.800
9.000
8.400
8.550
6,868
-0.25(-2.84%)
May 26, 2020
9.200
9.250
8.600
8.800
11,147
+0.15(+1.73%)
May 22, 2020
8.700
8.850
8.350
8.650
15,480
-0.10(-1.14%)
May 21, 2020
8.850
8.850
8.500
8.750
12,804
-0.15(-1.69%)
May 20, 2020
8.950
8.976
8.550
8.900
11,430
-0.05(-0.56%)
May 19, 2020
8.600
9.300
8.400
8.950
16,620
+0.20(+2.29%)
May 18, 2020
8.700
9.142
8.450
8.750
30,842
+0.35(+4.17%)
May 15, 2020
7.550
8.400
7.500
8.400
21,660
+0.65(+8.39%)
May 14, 2020
8.050
8.107
7.150
7.750
41,922
-0.55(-6.63%)
May 13, 2020
8.600
8.757
7.941
8.300
30,692
-0.50(-5.68%)
May 12, 2020
9.650
9.850
8.550
8.800
33,194
-0.45(-4.86%)
May 11, 2020
8.750
10.45
8.620
9.250
98,169
+0.52(+5.94%)
May 08, 2020
8.400
8.750
8.250
8.731
47,020
+0.48(+5.83%)
May 07, 2020
8.150
8.400
8.050
8.250
12,840
+0.05(+0.61%)
May 06, 2020
7.950
8.350
7.900
8.200
6,369
+0.20(+2.50%)
May 05, 2020
7.950
8.700
7.950
8.000
19,433
+0.05(+0.63%)
May 04, 2020
8.050
8.250
7.750
7.950
20,401
-0.25(-3.05%)
May 01, 2020
8.350
8.350
7.900
8.200
11,420
-0.21(-2.53%)
Apr 30, 2020
8.700
8.750
8.150
8.413
12,354
-0.24(-2.74%)
Apr 29, 2020
8.200
8.650
7.900
8.650
20,369
+0.50(+6.13%)
Apr 28, 2020
8.950
9.000
8.150
8.150
14,665
-0.45(-5.23%)
Apr 27, 2020
8.350
8.700
8.050
8.600
21,184
+0.45(+5.52%)
Apr 24, 2020
8.350
8.550
8.050
8.150
20,480
-0.05(-0.61%)
Apr 23, 2020
8.050
8.650
8.050
8.200
33,895
-0.04(-0.45%)
Apr 22, 2020
9.050
9.050
8.100
8.237
45,463
-0.71(-7.97%)
Apr 21, 2020
8.750
9.200
8.650
8.950
72,157
+0.69(+8.41%)
Apr 20, 2020
7.550
8.691
7.500
8.255
37,317
+0.46(+5.84%)
Apr 17, 2020
8.000
8.750
7.550
7.800
24,960
-0.10(-1.27%)
Apr 16, 2020
8.150
8.300
7.750
7.900
30,137
-0.70(-8.14%)
Apr 15, 2020
9.250
9.250
8.400
8.600
29,146
-0.90(-9.47%)
Apr 14, 2020
8.700
10.00
8.500
9.500
131,963
+1.55(+19.50%)
Apr 13, 2020
6.650
8.600
6.650
7.950
90,195
+2.00(+33.61%)
Apr 09, 2020
5.750
6.767
5.450
5.950
40,560
+0.70(+13.33%)
Apr 08, 2020
5.250
5.737
4.880
5.250
12,898
+0.25(+5.00%)
Apr 07, 2020
5.050
5.350
4.750
5.000
18,447
-0.15(-2.91%)
Apr 06, 2020
5.000
5.250
4.650
5.150
19,019
+0.32(+6.69%)
Apr 03, 2020
4.850
5.050
4.577
4.827
18,320
-0.22(-4.41%)
Apr 02, 2020
4.900
5.175
4.851
5.050
8,006
+0.25(+5.20%)
Apr 01, 2020
5.000
5.011
4.354
4.800
32,085
-0.30(-5.88%)
Mar 31, 2020
5.050
5.350
5.000
5.100
14,510
+0.10(+2.00%)
Mar 30, 2020
5.500
5.500
4.800
5.000
38,114
-0.65(-11.50%)
Mar 27, 2020
6.100
6.101
5.500
5.650
8,880
-0.17(-3.00%)
Mar 26, 2020
5.500
6.700
5.500
5.825
38,706
-0.02(-0.43%)
Mar 25, 2020
4.800
6.400
4.550
5.850
65,871
+0.95(+19.41%)
Mar 24, 2020
5.050
5.050
4.750
4.899
11,594
-0.00(-0.02%)
Mar 23, 2020
5.100
5.252
4.401
4.900
8,487
-0.10(-2.00%)
Mar 20, 2020
5.000
5.514
5.000
5.000
15,120
+0.35(+7.53%)
Mar 19, 2020
4.747
5.050
4.150
4.650
25,938
-0.05(-1.06%)
Mar 18, 2020
4.950
5.350
4.500
4.700
17,708
-0.55(-10.48%)
Mar 17, 2020
5.600
5.700
4.600
5.250
21,383
-0.35(-6.27%)
Mar 16, 2020
5.050
5.950
4.500
5.601
42,681
-0.45(-7.42%)
Mar 13, 2020
6.300
6.500
5.752
6.050
16,160
-0.20(-3.20%)
Mar 12, 2020
7.000
7.400
6.000
6.250
46,491
-1.70(-21.38%)
Mar 11, 2020
9.000
9.000
7.550
7.950
39,157
-0.80(-9.15%)
Mar 10, 2020
9.250
9.500
8.158
8.751
33,754
-0.65(-6.91%)
Mar 09, 2020
10.75
10.75
9.100
9.400
60,872
-1.35(-12.56%)
Mar 06, 2020
10.00
11.00
9.550
10.75
70,940
+0.69(+6.84%)
Mar 05, 2020
9.600
10.10
9.450
10.06
24,554
+0.26(+2.67%)
Mar 04, 2020
9.500
9.850
9.437
9.800
13,025
+0.40(+4.26%)
Mar 03, 2020
9.650
9.749
8.809
9.400
34,778
-0.45(-4.57%)
Mar 02, 2020
9.150
10.05
9.150
9.850
33,377
+0.85(+9.44%)
Feb 28, 2020
9.050
9.389
8.350
9.000
41,740
-0.70(-7.22%)
Feb 27, 2020
9.550
10.00
9.000
9.700
73,840
+0.00(+0.00%)
Feb 26, 2020
10.10
10.25
9.500
9.700
53,263
-0.40(-3.96%)
Feb 25, 2020
10.25
10.45
9.800
10.10
57,363
+0.30(+3.06%)
Feb 24, 2020
10.00
10.40
9.800
9.800
48,321
-0.30(-2.97%)
Feb 21, 2020
10.40
10.65
10.10
10.10
40,020
-0.40(-3.81%)
Feb 20, 2020
10.70
10.90
10.25
10.50
35,216
-0.20(-1.87%)
Feb 19, 2020
10.65
10.90
10.50
10.70
26,339
-0.05(-0.47%)
Feb 18, 2020
10.75
10.97
10.50
10.75
40,141
+0.19(+1.76%)
Feb 14, 2020
10.60
10.99
10.50
10.56
16,920
-0.19(-1.73%)
Feb 13, 2020
11.15
11.50
10.55
10.75
34,877
-0.20(-1.83%)
Feb 12, 2020
10.40
11.00
10.40
10.95
31,297
+0.40(+3.79%)
Feb 11, 2020
10.40
10.78
10.40
10.55
18,284
+0.00(+0.00%)
Feb 10, 2020
11.05
11.20
10.35
10.55
55,567
-0.10(-0.94%)
Feb 07, 2020
10.65
10.75
10.50
10.65
22,720
+0.18(+1.67%)
Feb 06, 2020
10.75
10.95
10.35
10.47
37,506
-0.47(-4.34%)
Feb 05, 2020
11.25
11.25
10.35
10.95
31,951
+0.10(+0.92%)
Feb 04, 2020
11.10
11.35
10.55
10.85
57,653
+0.10(+0.93%)
Feb 03, 2020
10.25
11.00
9.600
10.75
72,121
+0.75(+7.50%)
Jan 31, 2020
10.20
10.60
9.736
10.00
65,420
-0.20(-1.96%)
Jan 30, 2020
10.35
11.05
9.900
10.20
68,582
-0.20(-1.92%)
Jan 29, 2020
10.65
10.80
9.850
10.40
104,488
-0.40(-3.70%)
Jan 28, 2020
10.50
11.65
10.50
10.80
52,689
+0.20(+1.89%)
Jan 27, 2020
10.45
11.15
10.25
10.60
50,048
-0.30(-2.75%)
Jan 24, 2020
12.50
12.65
10.90
10.90
93,160
-1.60(-12.80%)
Jan 23, 2020
12.80
13.20
12.30
12.50
27,727
-0.30(-2.34%)
Jan 22, 2020
12.80
13.50
12.35
12.80
57,136
-0.15(-1.16%)
Jan 21, 2020
13.40
13.65
12.35
12.95
86,069
-0.20(-1.52%)
Jan 17, 2020
14.00
14.25
12.85
13.15
85,180
-0.85(-6.07%)
Jan 16, 2020
12.05
14.20
12.05
14.00
141,876
+1.75(+14.29%)
Jan 15, 2020
12.25
12.85
11.50
12.25
82,640
-0.15(-1.21%)
Jan 14, 2020
12.45
13.20
11.90
12.40
72,854
-0.35(-2.75%)
Jan 13, 2020
11.95
14.00
11.95
12.75
325,009
+0.95(+8.05%)
Jan 10, 2020
10.60
12.25
10.30
11.80
432,860
+1.65(+16.26%)
Jan 09, 2020
10.30
10.55
10.00
10.15
82,449
-0.40(-3.79%)
Jan 08, 2020
10.50
10.65
10.15
10.55
31,684
+0.05(+0.48%)
Jan 07, 2020
10.80
10.80
10.35
10.50
59,682
-0.35(-3.23%)
Jan 06, 2020
10.40
11.25
10.40
10.85
69,205
+0.05(+0.46%)
Jan 03, 2020
10.05
11.25
10.00
10.80
104,260
+0.70(+6.93%)
Jan 02, 2020
10.45
10.50
9.950
10.10
60,242
-0.05(-0.49%)
Dec 31, 2019
10.25
10.45
9.900
10.15
96,460
+0.00(+0.00%)
Dec 30, 2019
10.60
11.10
10.00
10.15
100,349
-0.65(-6.02%)
Dec 27, 2019
11.35
11.40
10.50
10.80
86,780
-0.50(-4.42%)
Dec 26, 2019
11.40
11.95
11.05
11.30
71,799
-0.60(-5.04%)
Dec 24, 2019
11.90
12.05
11.30
11.90
62,640
+0.05(+0.42%)
Dec 23, 2019
10.55
12.00
10.55
11.85
151,332
+0.90(+8.22%)
Dec 20, 2019
11.35
11.45
10.64
10.95
86,220
-0.25(-2.23%)
Dec 19, 2019
12.05
12.45
11.05
11.20
259,680
-1.65(-12.84%)
Dec 18, 2019
13.15
14.35
11.70
12.85
1,396,134
+1.20(+10.30%)
Dec 17, 2019
10.25
11.75
10.10
11.65
195,726
+1.10(+10.43%)
Dec 16, 2019
10.20
10.70
9.800
10.55
73,643
+0.20(+1.93%)
Dec 13, 2019
10.65
10.80
9.600
10.35
128,680
-0.20(-1.90%)
Dec 12, 2019
10.65
11.35
10.40
10.55
137,556
+0.05(+0.48%)
Dec 11, 2019
11.45
11.50
10.10
10.50
148,131
-0.85(-7.49%)
Dec 10, 2019
11.80
12.25
11.00
11.35
119,320
-0.35(-2.99%)
Dec 09, 2019
11.40
13.10
10.75
11.70
161,565
-0.10(-0.85%)
Dec 06, 2019
12.45
12.45
10.55
11.80
307,720
-0.65(-5.22%)
Dec 05, 2019
13.35
13.55
12.10
12.45
210,884
-1.30(-9.45%)
Dec 04, 2019
14.10
14.50
13.50
13.75
453,097
+0.65(+4.96%)
Dec 03, 2019
13.25
15.00
13.05
13.10
1,666,457
-12.90(-49.62%)
Dec 02, 2019
33.50
40.90
25.00
26.00
3,088,834
+6.90(+36.13%)
Nov 29, 2019
15.50
35.35
15.30
19.10
2,916,460
+7.50(+64.66%)
Nov 27, 2019
6.750
19.48
6.272
11.60
3,078,500
+5.20(+81.25%)
Nov 26, 2019
5.500
6.400
5.000
6.400
166,166
+0.00(+0.00%)
Nov 25, 2019
6.900
7.000
5.750
6.400
227,877
-2.25(-26.01%)
Nov 22, 2019
3.275
14.90
3.275
8.650
2,636,000
+6.45(+293.27%)
Nov 21, 2019
2.219
2.290
1.900
2.200
26,617
+0.09(+4.09%)
Nov 20, 2019
2.100
2.300
1.900
2.113
14,682
+0.04(+1.78%)
Nov 19, 2019
2.000
2.112
1.900
2.076
4,815
+0.08(+3.80%)
Nov 18, 2019
2.250
2.250
2.000
2.000
8,986
-0.24(-10.71%)
Nov 15, 2019
2.350
2.350
2.150
2.240
11,840
+0.04(+1.82%)
Nov 14, 2019
1.750
2.200
1.750
2.200
27,070
+0.34(+18.15%)
Nov 13, 2019
2.500
2.550
1.805
1.862
71,801
-0.61(-24.78%)
Nov 12, 2019
3.350
3.500
2.450
2.475
54,270
-0.87(-26.10%)
Nov 11, 2019
7.450
7.450
3.350
3.350
83,748
-7.05(-67.79%)
Nov 08, 2019
10.60
10.60
9.700
10.40
2,780
-0.25(-2.35%)
Nov 07, 2019
11.95
13.75
9.700
10.65
14,292
-0.75(-6.58%)
Nov 06, 2019
9.050
12.00
9.050
11.40
19,522
+2.60(+29.55%)
Nov 05, 2019
8.100
9.300
8.085
8.800
3,447
+0.35(+4.14%)
Nov 04, 2019
8.900
8.900
8.100
8.450
8,754
-0.30(-3.43%)
Nov 01, 2019
8.000
9.000
8.000
8.750
2,640
+0.60(+7.36%)
Oct 31, 2019
8.250
8.400
8.136
8.150
757
+0.05(+0.62%)
Oct 30, 2019
8.150
8.500
8.100
8.100
1,566
-0.40(-4.71%)
Oct 29, 2019
8.250
8.500
8.100
8.500
2,320
+0.50(+6.25%)
Oct 28, 2019
8.350
8.400
7.950
8.000
4,548
+0.00(+0.00%)
Oct 25, 2019
8.300
8.300
8.000
8.000
2,000
+0.00(+0.00%)
Oct 24, 2019
8.100
8.250
7.600
8.000
1,267
+0.25(+3.23%)
Oct 23, 2019
7.950
8.150
7.750
7.750
1,407
-0.23(-2.87%)
Oct 22, 2019
8.800
8.800
7.900
7.979
1,275
+0.13(+1.64%)
Oct 21, 2019
8.000
8.600
7.750
7.850
1,165
-0.25(-3.09%)
Oct 18, 2019
8.500
8.500
7.750
8.100
1,000
+0.20(+2.53%)
Oct 17, 2019
8.400
8.500
7.850
7.900
1,331
-0.60(-7.06%)
Oct 16, 2019
7.848
8.500
7.848
8.500
1,791
+0.05(+0.59%)
Oct 15, 2019
8.800
8.800
8.306
8.450
2,014
-0.05(-0.59%)
Oct 14, 2019
8.450
9.000
8.000
8.500
3,024
+0.20(+2.41%)
Oct 11, 2019
8.053
8.300
7.425
8.300
740
+0.55(+7.10%)
Oct 10, 2019
8.200
8.200
7.750
7.750
900
-0.35(-4.32%)
Oct 09, 2019
8.050
8.100
7.650
8.100
420
+0.35(+4.52%)
Oct 08, 2019
8.050
8.200
7.300
7.750
354
+0.25(+3.33%)
Oct 07, 2019
8.250
8.250
7.300
7.500
775
-0.05(-0.66%)
Oct 04, 2019
8.100
8.100
7.550
7.550
460
-0.65(-7.93%)
Oct 03, 2019
8.200
8.350
8.200
8.200
240
+0.27(+3.47%)
Oct 02, 2019
7.893
8.100
7.750
7.925
1,409
-0.38(-4.52%)
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.