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
Stoke Therapeutics Inc
(NQ:
STOK
)
15.90
+0.42 (+2.71%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 04, 2024
15.40
15.90
14.98
15.90
810,925
+0.42(+2.71%)
Jun 03, 2024
14.87
15.82
14.62
15.48
501,241
+0.86(+5.88%)
May 31, 2024
13.90
14.92
13.90
14.62
1,838,113
+0.84(+6.10%)
May 30, 2024
14.02
14.30
13.67
13.78
800,038
+0.01(+0.07%)
May 29, 2024
13.79
14.01
13.54
13.77
761,637
-0.29(-2.10%)
May 28, 2024
14.63
14.63
13.45
14.06
646,874
-0.35(-2.39%)
May 24, 2024
14.81
15.03
14.38
14.41
457,977
-0.30(-2.04%)
May 23, 2024
15.53
15.64
14.60
14.71
545,121
-1.10(-6.96%)
May 22, 2024
15.34
16.66
14.80
15.81
823,509
+0.46(+3.00%)
May 21, 2024
15.92
16.36
15.10
15.35
722,709
-0.75(-4.66%)
May 20, 2024
13.96
16.44
13.93
16.10
1,330,472
+2.20(+15.83%)
May 17, 2024
14.11
14.18
13.73
13.90
471,156
-0.13(-0.93%)
May 16, 2024
14.10
14.39
13.91
14.03
762,680
-0.10(-0.71%)
May 15, 2024
13.25
14.80
13.17
14.13
1,305,286
+1.33(+10.39%)
May 14, 2024
11.75
12.88
11.61
12.80
954,791
+1.25(+10.82%)
May 13, 2024
11.52
11.88
11.42
11.55
264,073
+0.07(+0.61%)
May 10, 2024
12.14
12.24
11.01
11.48
894,702
-0.53(-4.41%)
May 09, 2024
11.62
12.12
11.58
12.01
313,240
+0.41(+3.53%)
May 08, 2024
11.72
12.12
11.38
11.60
803,454
-0.34(-2.85%)
May 07, 2024
11.88
12.10
11.37
11.94
738,112
+0.07(+0.59%)
May 06, 2024
12.02
12.31
11.65
11.87
608,972
-0.15(-1.25%)
May 03, 2024
12.00
12.60
11.59
12.02
529,278
+0.33(+2.82%)
May 02, 2024
11.66
11.98
11.45
11.69
704,158
+0.13(+1.12%)
May 01, 2024
11.14
11.82
10.97
11.56
923,829
+0.53(+4.81%)
Apr 30, 2024
11.69
11.93
10.98
11.03
762,834
-0.83(-7.00%)
Apr 29, 2024
11.80
12.73
11.50
11.86
936,133
-0.55(-4.43%)
Apr 26, 2024
11.60
12.43
11.49
12.41
896,225
+0.72(+6.16%)
Apr 25, 2024
11.41
11.82
11.11
11.69
564,531
+0.03(+0.26%)
Apr 24, 2024
11.18
12.04
11.07
11.66
1,474,467
+0.41(+3.64%)
Apr 23, 2024
11.24
11.87
11.07
11.25
637,368
+0.00(+0.00%)
Apr 22, 2024
12.00
12.00
10.90
11.25
1,290,253
-0.80(-6.64%)
Apr 19, 2024
11.55
12.20
11.50
12.05
1,011,860
+0.40(+3.43%)
Apr 18, 2024
11.76
12.27
11.54
11.65
1,408,028
-0.07(-0.60%)
Apr 17, 2024
12.51
12.97
11.63
11.72
791,111
-0.73(-5.86%)
Apr 16, 2024
12.00
12.76
11.81
12.45
392,387
+0.24(+1.97%)
Apr 15, 2024
12.81
12.87
12.00
12.21
2,370,926
-0.56(-4.39%)
Apr 12, 2024
13.35
13.82
12.54
12.77
526,832
-0.73(-5.41%)
Apr 11, 2024
12.88
13.61
12.41
13.50
527,955
+0.74(+5.80%)
Apr 10, 2024
12.31
13.01
12.20
12.76
603,027
-0.09(-0.70%)
Apr 09, 2024
13.00
13.30
12.18
12.85
1,770,535
-0.15(-1.15%)
Apr 08, 2024
12.70
13.49
12.52
13.00
991,118
+0.43(+3.42%)
Apr 05, 2024
12.18
12.86
11.80
12.57
635,910
+0.40(+3.29%)
Apr 04, 2024
13.05
13.89
11.77
12.17
892,563
-0.64(-5.03%)
Apr 03, 2024
13.04
13.49
12.33
12.81
1,379,763
-0.27(-2.03%)
Apr 02, 2024
13.10
13.11
12.00
13.08
1,999,601
-0.41(-3.04%)
Apr 01, 2024
13.22
13.63
12.59
13.49
1,450,973
-0.01(-0.07%)
Mar 28, 2024
14.19
13.03
12.97
13.50
4,747,299
-0.67(-4.73%)
Mar 27, 2024
11.20
16.40
10.35
14.17
17,740,776
+3.88(+37.71%)
Mar 26, 2024
11.07
13.00
10.16
10.29
19,457,952
+3.79(+58.31%)
Mar 25, 2024
6.290
6.800
6.290
6.500
2,456,179
+0.20(+3.17%)
Mar 22, 2024
6.010
6.450
5.930
6.300
1,161,542
+0.31(+5.18%)
Mar 21, 2024
6.110
6.343
5.800
5.990
107,005
+0.00(+0.00%)
Mar 20, 2024
5.820
6.180
5.600
5.990
117,944
+0.19(+3.28%)
Mar 19, 2024
5.900
6.395
5.710
5.800
461,508
-0.28(-4.61%)
Mar 18, 2024
6.400
6.710
5.920
6.080
152,544
-0.31(-4.85%)
Mar 15, 2024
6.480
6.795
6.170
6.390
262,040
-0.09(-1.39%)
Mar 14, 2024
6.850
6.955
6.420
6.480
356,630
-0.37(-5.40%)
Mar 13, 2024
6.600
6.890
6.500
6.850
210,043
+0.22(+3.32%)
Mar 12, 2024
7.230
7.525
6.560
6.630
757,253
-0.59(-8.17%)
Mar 11, 2024
7.600
7.645
7.050
7.220
58,352
-0.35(-4.62%)
Mar 08, 2024
7.860
8.170
7.460
7.570
134,271
-0.08(-1.05%)
Mar 07, 2024
8.090
8.580
7.430
7.650
241,876
-0.32(-4.02%)
Mar 06, 2024
7.170
8.100
6.740
7.970
272,705
+0.84(+11.78%)
Mar 05, 2024
6.860
7.900
6.550
7.130
329,616
+0.27(+4.01%)
Mar 04, 2024
7.630
7.740
6.800
6.855
340,794
-0.77(-10.16%)
Mar 01, 2024
7.740
8.000
7.460
7.630
307,240
-0.11(-1.42%)
Feb 29, 2024
8.180
8.250
7.620
7.740
267,462
-0.22(-2.76%)
Feb 28, 2024
8.170
8.440
7.620
7.960
588,831
-0.21(-2.57%)
Feb 27, 2024
6.820
8.390
6.600
8.170
732,847
+1.52(+22.86%)
Feb 26, 2024
6.000
7.110
5.990
6.650
486,203
+0.71(+11.95%)
Feb 23, 2024
5.300
6.130
5.281
5.940
159,254
+0.62(+11.65%)
Feb 22, 2024
5.360
5.600
5.210
5.320
135,603
-0.04(-0.75%)
Feb 21, 2024
5.400
5.680
5.200
5.360
89,173
-0.02(-0.37%)
Feb 20, 2024
5.220
5.420
5.145
5.380
117,459
+0.11(+2.09%)
Feb 16, 2024
5.240
5.480
5.115
5.270
117,254
-0.04(-0.75%)
Feb 15, 2024
5.290
5.390
4.920
5.310
216,640
+0.14(+2.71%)
Feb 14, 2024
4.390
5.420
4.380
5.170
666,927
+1.05(+25.49%)
Feb 13, 2024
4.750
5.110
4.090
4.120
158,394
-0.86(-17.27%)
Feb 12, 2024
4.680
5.010
4.680
4.980
145,029
+0.31(+6.64%)
Feb 09, 2024
4.370
4.740
4.370
4.670
80,647
+0.28(+6.38%)
Feb 08, 2024
4.360
4.470
4.300
4.390
89,843
+0.05(+1.15%)
Feb 07, 2024
4.720
4.900
4.340
4.340
59,691
-0.37(-7.86%)
Feb 06, 2024
4.430
4.780
4.390
4.710
109,540
+0.25(+5.61%)
Feb 05, 2024
4.570
4.600
4.350
4.460
65,541
-0.20(-4.19%)
Feb 02, 2024
4.840
4.860
4.640
4.655
50,125
-0.23(-4.81%)
Feb 01, 2024
4.850
4.980
4.605
4.890
116,222
+0.05(+1.03%)
Jan 31, 2024
4.860
5.120
4.760
4.840
168,055
+0.01(+0.21%)
Jan 30, 2024
5.190
5.190
4.750
4.830
142,205
-0.43(-8.17%)
Jan 29, 2024
4.910
5.270
4.850
5.260
148,419
+0.34(+6.91%)
Jan 26, 2024
4.880
4.980
4.780
4.920
43,632
+0.08(+1.65%)
Jan 25, 2024
4.840
4.870
4.660
4.840
100,349
+0.07(+1.47%)
Jan 24, 2024
5.030
5.030
4.750
4.770
52,832
-0.16(-3.25%)
Jan 23, 2024
5.010
5.050
4.860
4.930
83,769
-0.03(-0.60%)
Jan 22, 2024
4.940
5.105
4.880
4.960
105,868
+0.03(+0.61%)
Jan 19, 2024
4.890
5.020
4.770
4.930
248,253
+0.07(+1.44%)
Jan 18, 2024
4.840
4.895
4.710
4.860
121,422
+0.05(+1.04%)
Jan 17, 2024
4.890
4.890
4.650
4.810
144,441
-0.18(-3.61%)
Jan 16, 2024
5.030
5.110
4.940
4.990
166,396
-0.13(-2.54%)
Jan 12, 2024
5.300
5.410
5.110
5.120
72,173
-0.12(-2.20%)
Jan 11, 2024
5.260
5.279
5.095
5.235
95,287
-0.04(-0.85%)
Jan 10, 2024
5.330
5.430
5.220
5.280
76,339
-0.03(-0.56%)
Jan 09, 2024
5.310
5.410
5.210
5.310
138,555
-0.01(-0.19%)
Jan 08, 2024
5.180
5.345
4.960
5.320
123,200
+0.06(+1.14%)
Jan 05, 2024
5.200
5.290
4.910
5.260
202,441
+0.00(+0.00%)
Jan 04, 2024
5.510
5.560
5.220
5.260
321,421
-0.22(-4.01%)
Jan 03, 2024
5.770
5.920
5.420
5.480
318,039
-0.38(-6.48%)
Jan 02, 2024
5.160
6.040
5.100
5.860
429,186
+0.60(+11.41%)
Dec 29, 2023
5.460
5.500
5.230
5.260
93,156
-0.14(-2.59%)
Dec 28, 2023
5.320
5.520
5.290
5.400
162,236
+0.05(+0.93%)
Dec 27, 2023
5.310
5.389
5.097
5.350
188,419
+0.09(+1.71%)
Dec 26, 2023
5.420
5.450
5.240
5.260
1,412,933
-0.07(-1.31%)
Dec 22, 2023
5.240
5.390
5.240
5.330
136,091
+0.17(+3.29%)
Dec 21, 2023
4.990
5.200
4.990
5.160
119,167
+0.29(+6.06%)
Dec 20, 2023
5.200
5.270
4.860
4.865
157,721
-0.34(-6.62%)
Dec 19, 2023
5.090
5.360
5.090
5.210
156,884
+0.17(+3.27%)
Dec 18, 2023
5.130
5.170
4.940
5.045
127,259
-0.08(-1.46%)
Dec 15, 2023
5.230
5.420
5.050
5.120
656,520
-0.02(-0.39%)
Dec 14, 2023
5.240
5.330
4.980
5.140
214,533
-0.05(-0.96%)
Dec 13, 2023
4.930
5.190
4.870
5.190
251,839
+0.26(+5.27%)
Dec 12, 2023
4.920
4.970
4.730
4.930
107,037
+0.05(+1.02%)
Dec 11, 2023
4.720
4.920
4.560
4.880
343,526
+0.11(+2.31%)
Dec 08, 2023
4.560
5.050
4.560
4.770
663,432
+0.17(+3.70%)
Dec 07, 2023
4.270
4.670
4.150
4.600
278,127
+0.39(+9.26%)
Dec 06, 2023
4.160
4.428
4.130
4.210
159,658
+0.08(+1.94%)
Dec 05, 2023
4.170
4.425
4.130
4.130
93,704
-0.07(-1.67%)
Dec 04, 2023
3.910
4.320
3.776
4.200
301,366
+0.25(+6.33%)
Dec 01, 2023
3.840
4.030
3.771
3.950
140,125
+0.16(+4.22%)
Nov 30, 2023
3.880
4.040
3.770
3.790
719,745
-0.06(-1.56%)
Nov 29, 2023
4.060
4.310
3.820
3.850
204,524
-0.20(-4.94%)
Nov 28, 2023
4.040
4.120
3.920
4.050
417,610
+0.01(+0.25%)
Nov 27, 2023
4.040
4.090
3.950
4.040
76,441
+0.02(+0.50%)
Nov 24, 2023
3.910
4.050
3.910
4.020
28,386
+0.14(+3.61%)
Nov 22, 2023
3.920
3.930
3.850
3.880
54,791
-0.02(-0.51%)
Nov 21, 2023
4.120
4.120
3.880
3.900
92,476
-0.27(-6.47%)
Nov 20, 2023
4.180
4.320
4.120
4.170
76,118
-0.05(-1.18%)
Nov 17, 2023
4.180
4.240
4.050
4.220
106,683
+0.05(+1.20%)
Nov 16, 2023
4.660
4.660
4.140
4.170
100,542
-0.44(-9.54%)
Nov 15, 2023
4.660
4.780
4.660
4.610
218,309
-0.10(-2.12%)
Nov 14, 2023
4.460
4.740
4.460
4.710
203,288
+0.44(+10.30%)
Nov 13, 2023
4.250
4.285
4.065
4.270
189,926
+0.01(+0.23%)
Nov 10, 2023
4.530
4.530
4.250
4.260
272,228
-0.27(-5.96%)
Nov 09, 2023
4.630
4.630
4.480
4.530
199,343
-0.08(-1.74%)
Nov 08, 2023
4.850
4.980
4.540
4.610
196,460
-0.24(-4.95%)
Nov 07, 2023
4.310
4.960
4.290
4.850
226,211
+0.54(+12.53%)
Nov 06, 2023
4.280
4.480
4.225
4.310
164,791
+0.05(+1.17%)
Nov 03, 2023
4.180
4.382
4.180
4.260
155,847
+0.14(+3.40%)
Nov 02, 2023
4.090
4.200
4.015
4.120
142,018
+0.04(+0.98%)
Nov 01, 2023
3.790
4.115
3.750
4.080
154,674
+0.27(+7.09%)
Oct 31, 2023
3.540
3.820
3.460
3.810
124,837
+0.24(+6.72%)
Oct 30, 2023
3.400
3.580
3.400
3.570
98,620
+0.20(+5.93%)
Oct 27, 2023
3.520
3.525
3.350
3.370
147,461
-0.09(-2.60%)
Oct 26, 2023
3.510
3.580
3.435
3.460
176,693
-0.04(-1.14%)
Oct 25, 2023
3.570
3.570
3.395
3.500
121,109
-0.07(-1.96%)
Oct 24, 2023
3.650
3.740
3.530
3.570
150,569
-0.05(-1.38%)
Oct 23, 2023
3.670
3.730
3.595
3.620
148,905
-0.11(-2.95%)
Oct 20, 2023
3.690
3.810
3.665
3.730
190,115
+0.03(+0.81%)
Oct 19, 2023
3.790
3.820
3.640
3.700
189,516
+0.00(+0.00%)
Oct 18, 2023
3.970
3.970
3.680
3.700
130,522
-0.27(-6.80%)
Oct 17, 2023
3.930
4.090
3.910
3.970
202,372
-0.03(-0.75%)
Oct 16, 2023
4.130
4.110
3.880
4.000
197,181
-0.09(-2.32%)
Oct 13, 2023
3.930
4.110
3.890
4.095
233,944
+0.17(+4.46%)
Oct 12, 2023
4.090
4.100
3.850
3.920
284,377
-0.22(-5.31%)
Oct 11, 2023
4.160
4.370
4.050
4.140
270,507
+0.04(+0.98%)
Oct 10, 2023
3.760
4.130
3.760
4.100
254,385
+0.32(+8.47%)
Oct 09, 2023
3.890
3.890
3.650
3.780
124,243
-0.11(-2.83%)
Oct 06, 2023
3.850
4.040
3.720
3.890
354,555
+0.09(+2.37%)
Oct 05, 2023
3.540
3.830
3.500
3.800
260,299
+0.24(+6.74%)
Oct 04, 2023
3.570
3.590
3.370
3.560
398,684
-0.02(-0.56%)
Oct 03, 2023
3.690
3.770
3.520
3.580
252,632
-0.11(-2.98%)
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.