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
Spero Therapeutics Inc
(NQ:
SPRO
)
1.750
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Mar 27, 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 (%)
Jan 31, 2023
1.830
1.865
1.810
1.850
96,083
+0.02(+1.09%)
Jan 30, 2023
1.800
1.840
1.780
1.830
341,983
+0.01(+0.55%)
Jan 27, 2023
1.840
1.870
1.810
1.820
212,264
-0.03(-1.62%)
Jan 26, 2023
1.850
1.870
1.820
1.850
265,776
+0.01(+0.54%)
Jan 25, 2023
1.850
1.860
1.810
1.840
178,573
+0.00(+0.00%)
Jan 24, 2023
1.860
1.880
1.810
1.840
203,926
-0.03(-1.60%)
Jan 23, 2023
1.870
1.920
1.850
1.870
351,414
-0.01(-0.53%)
Jan 20, 2023
1.880
1.880
1.801
1.880
260,656
+0.02(+1.08%)
Jan 19, 2023
1.890
1.905
1.850
1.860
96,658
-0.03(-1.59%)
Jan 18, 2023
1.990
2.000
1.850
1.890
300,624
-0.07(-3.57%)
Jan 17, 2023
1.970
2.040
1.960
1.960
432,160
-0.04(-2.00%)
Jan 13, 2023
1.920
2.005
1.920
2.000
433,706
+0.08(+4.17%)
Jan 12, 2023
1.920
1.940
1.823
1.920
652,418
+0.02(+1.05%)
Jan 11, 2023
1.910
1.933
1.865
1.900
422,170
+0.01(+0.53%)
Jan 10, 2023
1.870
1.930
1.830
1.890
270,693
+0.04(+2.16%)
Jan 09, 2023
1.800
1.920
1.770
1.850
356,626
+0.05(+2.78%)
Jan 06, 2023
1.910
1.920
1.760
1.800
458,709
-0.11(-5.76%)
Jan 05, 2023
1.830
1.920
1.790
1.910
513,480
+0.08(+4.37%)
Jan 04, 2023
1.760
1.860
1.730
1.830
439,581
+0.09(+5.17%)
Jan 03, 2023
1.750
1.810
1.710
1.740
311,471
+0.01(+0.58%)
Dec 30, 2022
1.710
1.740
1.620
1.730
253,883
+0.02(+1.17%)
Dec 29, 2022
1.550
1.720
1.520
1.710
931,486
+0.16(+10.32%)
Dec 28, 2022
1.550
1.570
1.460
1.550
1,941,343
+0.00(+0.00%)
Dec 27, 2022
1.570
1.600
1.550
1.550
238,508
-0.04(-2.52%)
Dec 23, 2022
1.620
1.620
1.580
1.590
472,323
+0.00(+0.00%)
Dec 22, 2022
1.630
1.640
1.590
1.590
474,723
-0.03(-1.85%)
Dec 21, 2022
1.660
1.700
1.580
1.620
1,228,014
-0.03(-1.82%)
Dec 20, 2022
1.620
1.681
1.610
1.650
743,777
+0.04(+2.48%)
Dec 19, 2022
1.700
1.700
1.600
1.610
747,034
-0.07(-4.17%)
Dec 16, 2022
1.680
1.740
1.680
1.680
575,984
-0.02(-1.18%)
Dec 15, 2022
1.730
1.760
1.700
1.700
247,472
-0.03(-1.73%)
Dec 14, 2022
1.740
1.785
1.702
1.730
304,052
+0.01(+0.58%)
Dec 13, 2022
1.710
1.780
1.670
1.720
408,783
+0.02(+1.18%)
Dec 12, 2022
1.700
1.745
1.640
1.700
811,675
-0.05(-2.86%)
Dec 09, 2022
1.740
1.785
1.720
1.750
664,404
-0.07(-3.85%)
Dec 08, 2022
1.780
1.830
1.690
1.820
811,146
+0.05(+2.82%)
Dec 07, 2022
1.830
1.830
1.730
1.770
580,317
-0.06(-3.28%)
Dec 06, 2022
1.850
1.880
1.830
1.830
324,017
-0.06(-3.17%)
Dec 05, 2022
1.870
1.910
1.870
1.890
164,640
-0.03(-1.56%)
Dec 02, 2022
1.920
1.920
1.830
1.920
415,120
+0.01(+0.52%)
Dec 01, 2022
1.890
1.940
1.870
1.910
241,956
-0.03(-1.55%)
Nov 30, 2022
1.910
1.960
1.900
1.940
298,572
+0.01(+0.52%)
Nov 29, 2022
1.900
1.930
1.840
1.930
350,000
+0.02(+1.05%)
Nov 28, 2022
1.930
1.950
1.890
1.910
264,972
-0.01(-0.52%)
Nov 25, 2022
1.920
1.970
1.905
1.920
202,339
-0.01(-0.52%)
Nov 23, 2022
1.950
1.953
1.890
1.930
303,012
-0.02(-1.03%)
Nov 22, 2022
1.850
1.950
1.825
1.950
610,070
+0.09(+4.84%)
Nov 21, 2022
1.870
1.930
1.840
1.860
586,315
-0.01(-0.53%)
Nov 18, 2022
1.850
1.910
1.840
1.870
407,694
+0.01(+0.54%)
Nov 17, 2022
1.840
1.890
1.805
1.860
577,280
+0.00(+0.00%)
Nov 16, 2022
1.880
1.900
1.800
1.860
991,519
-0.02(-1.06%)
Nov 15, 2022
1.930
1.980
1.850
1.880
946,161
-0.15(-7.39%)
Nov 14, 2022
2.010
2.120
1.980
2.030
1,297,067
+0.03(+1.50%)
Nov 11, 2022
1.980
2.080
1.950
2.000
991,594
+0.05(+2.56%)
Nov 10, 2022
1.940
1.975
1.880
1.950
988,376
+0.04(+2.09%)
Nov 09, 2022
1.910
1.930
1.850
1.910
559,439
-0.04(-2.05%)
Nov 08, 2022
2.060
2.145
1.910
1.950
5,018,588
+0.01(+0.52%)
Nov 07, 2022
1.920
1.965
1.830
1.940
498,441
+0.05(+2.65%)
Nov 04, 2022
1.890
1.900
1.845
1.890
262,375
+0.01(+0.53%)
Nov 03, 2022
1.900
1.955
1.870
1.880
347,249
-0.04(-2.08%)
Nov 02, 2022
1.980
2.001
1.900
1.920
589,165
-0.05(-2.54%)
Nov 01, 2022
1.980
2.030
1.930
1.970
539,113
+0.01(+0.51%)
Oct 31, 2022
1.980
2.015
1.910
1.960
437,006
-0.01(-0.51%)
Oct 28, 2022
1.990
2.010
1.930
1.970
574,203
+0.01(+0.51%)
Oct 27, 2022
1.960
2.020
1.920
1.960
496,937
-0.04(-2.00%)
Oct 26, 2022
1.950
2.050
1.921
2.000
842,480
+0.06(+3.09%)
Oct 25, 2022
1.850
1.950
1.840
1.940
633,988
+0.07(+3.74%)
Oct 24, 2022
1.910
1.910
1.820
1.870
743,453
-0.02(-1.06%)
Oct 21, 2022
1.870
1.910
1.770
1.890
898,890
+0.01(+0.53%)
Oct 20, 2022
1.820
1.920
1.810
1.880
770,867
+0.07(+3.87%)
Oct 19, 2022
2.020
2.039
1.790
1.810
1,933,852
-0.23(-11.27%)
Oct 18, 2022
1.990
2.150
1.950
2.040
2,965,183
+0.04(+2.00%)
Oct 17, 2022
1.970
2.020
1.950
2.000
1,153,021
+0.02(+1.01%)
Oct 14, 2022
2.010
2.140
1.935
1.980
2,490,446
-0.01(-0.50%)
Oct 13, 2022
1.920
1.990
1.890
1.990
1,159,769
+0.01(+0.51%)
Oct 12, 2022
1.990
1.990
1.900
1.980
785,420
+0.01(+0.51%)
Oct 11, 2022
1.900
2.040
1.870
1.970
1,280,203
+0.01(+0.51%)
Oct 10, 2022
1.910
1.995
1.870
1.960
905,309
+0.09(+4.81%)
Oct 07, 2022
2.050
2.080
1.820
1.870
3,224,143
-0.20(-9.66%)
Oct 06, 2022
2.190
2.280
2.020
2.070
5,115,246
-0.03(-1.43%)
Oct 05, 2022
2.050
2.240
2.010
2.100
4,652,700
+0.10(+5.00%)
Oct 04, 2022
2.050
2.160
1.990
2.000
5,572,909
-0.02(-0.99%)
Oct 03, 2022
1.990
2.100
1.940
2.020
2,885,881
+0.02(+1.00%)
Sep 30, 2022
1.920
2.100
1.890
2.000
2,320,529
+0.03(+1.52%)
Sep 29, 2022
1.960
2.069
1.910
1.970
2,180,276
-0.08(-3.90%)
Sep 28, 2022
1.890
2.110
1.810
2.050
5,750,069
+0.03(+1.49%)
Sep 27, 2022
2.140
2.170
2.000
2.020
9,871,451
-0.07(-3.35%)
Sep 26, 2022
2.000
2.320
1.970
2.090
20,197,570
+0.12(+6.09%)
Sep 23, 2022
2.270
2.410
1.920
1.970
41,732,548
-0.23(-10.45%)
Sep 22, 2022
2.040
3.180
1.850
2.200
218,067,024
+1.38(+167.74%)
Sep 21, 2022
0.8810
0.9000
0.8100
0.8217
476,792
-0.06(-6.68%)
Sep 20, 2022
0.8600
0.8889
0.8400
0.8805
377,057
+0.01(+1.17%)
Sep 19, 2022
0.8401
0.8909
0.8401
0.8703
446,175
-0.03(-3.30%)
Sep 16, 2022
0.9485
0.9600
0.8485
0.9000
1,165,053
-0.07(-7.22%)
Sep 15, 2022
0.9300
0.9850
0.9301
0.9700
627,720
+0.05(+4.97%)
Sep 14, 2022
0.9900
1.040
0.9109
0.9241
1,592,183
-0.12(-11.14%)
Sep 13, 2022
1.010
1.060
0.9600
1.040
1,553,551
-0.04(-3.70%)
Sep 12, 2022
1.110
1.120
1.040
1.080
2,328,043
-0.04(-3.57%)
Sep 09, 2022
1.240
1.240
1.100
1.120
3,853,969
-0.10(-8.20%)
Sep 08, 2022
1.280
1.340
1.190
1.220
8,017,821
-0.21(-14.69%)
Sep 07, 2022
1.240
1.500
1.180
1.430
57,704,360
+0.30(+26.55%)
Sep 06, 2022
0.8400
1.900
0.8000
1.130
80,420,016
+0.40(+55.50%)
Sep 02, 2022
0.7600
0.8000
0.7120
0.7267
101,325
-0.04(-4.68%)
Sep 01, 2022
0.8200
0.8345
0.7499
0.7624
136,356
-0.04(-5.51%)
Aug 31, 2022
0.8950
0.8950
0.7906
0.8069
187,300
-0.07(-8.33%)
Aug 30, 2022
0.8900
0.9620
0.8671
0.8802
81,862
+0.00(+0.02%)
Aug 29, 2022
0.9000
0.9097
0.8800
0.8800
82,306
-0.03(-2.92%)
Aug 26, 2022
1.040
1.040
0.9010
0.9065
90,825
-0.10(-10.25%)
Aug 25, 2022
0.9500
1.020
0.9300
1.010
132,078
+0.07(+8.00%)
Aug 24, 2022
0.9500
0.9500
0.9010
0.9352
58,130
-0.02(-1.67%)
Aug 23, 2022
0.9600
0.9914
0.9300
0.9511
84,363
-0.01(-0.93%)
Aug 22, 2022
0.9800
0.9918
0.9500
0.9600
133,167
-0.02(-2.29%)
Aug 19, 2022
1.040
1.050
0.9676
0.9825
133,519
-0.05(-4.61%)
Aug 18, 2022
1.100
1.110
1.020
1.030
221,623
-0.04(-3.74%)
Aug 17, 2022
0.9000
1.110
0.8800
1.070
566,369
+0.17(+19.38%)
Aug 16, 2022
0.9247
0.9247
0.8400
0.8963
273,424
-0.01(-0.82%)
Aug 15, 2022
0.7800
0.9180
0.7800
0.9037
374,198
+0.12(+15.86%)
Aug 12, 2022
0.8092
0.8092
0.7671
0.7800
111,717
+0.00(+0.13%)
Aug 11, 2022
0.8800
0.8800
0.7500
0.7790
430,356
-0.07(-8.35%)
Aug 10, 2022
0.8114
0.8665
0.7762
0.8500
225,578
+0.07(+9.51%)
Aug 09, 2022
0.9902
1.000
0.7700
0.7762
516,265
-0.04(-5.42%)
Aug 08, 2022
0.8011
0.9524
0.7700
0.8207
491,866
+0.02(+2.59%)
Aug 05, 2022
0.8000
0.8300
0.7776
0.8000
188,933
+0.01(+1.63%)
Aug 04, 2022
0.7549
0.7924
0.7546
0.7872
125,284
+0.03(+4.28%)
Aug 03, 2022
0.7089
0.8140
0.6802
0.7549
423,736
+0.07(+11.00%)
Aug 02, 2022
0.6842
0.6985
0.6801
0.6801
74,256
-0.01(-0.73%)
Aug 01, 2022
0.7400
0.7440
0.6805
0.6851
140,651
-0.05(-6.43%)
Jul 29, 2022
0.7000
0.7399
0.7000
0.7322
128,743
+0.01(+1.69%)
Jul 28, 2022
0.7700
0.7780
0.6810
0.7200
352,197
-0.06(-7.47%)
Jul 27, 2022
0.7661
0.7960
0.7325
0.7781
236,098
+0.01(+1.37%)
Jul 26, 2022
0.7700
0.7960
0.7455
0.7676
96,425
-0.02(-2.59%)
Jul 25, 2022
0.7531
0.7916
0.7400
0.7880
108,705
+0.03(+4.63%)
Jul 22, 2022
0.7949
0.7959
0.7530
0.7531
106,596
-0.03(-3.45%)
Jul 21, 2022
0.7731
0.7900
0.7654
0.7800
104,119
+0.01(+1.91%)
Jul 20, 2022
0.7989
0.7989
0.7530
0.7654
157,349
-0.01(-1.32%)
Jul 19, 2022
0.7670
0.8090
0.7530
0.7756
136,540
+0.01(+0.99%)
Jul 18, 2022
0.7850
0.8018
0.7559
0.7680
193,312
-0.02(-2.78%)
Jul 15, 2022
0.8295
0.8389
0.7780
0.7900
90,891
-0.01(-1.14%)
Jul 14, 2022
0.7500
0.8289
0.7400
0.7991
207,187
+0.03(+3.78%)
Jul 13, 2022
0.7603
0.7800
0.7360
0.7700
223,188
+0.01(+1.58%)
Jul 12, 2022
0.7600
0.7700
0.7350
0.7580
171,371
-0.01(-1.69%)
Jul 11, 2022
0.8400
0.8400
0.7700
0.7710
168,277
-0.05(-6.50%)
Jul 08, 2022
0.8063
0.8300
0.7826
0.8246
170,445
+0.02(+2.36%)
Jul 07, 2022
0.7800
0.8099
0.7511
0.8056
235,341
+0.02(+3.18%)
Jul 06, 2022
0.7736
0.8272
0.7654
0.7808
134,990
+0.00(+0.09%)
Jul 05, 2022
0.7800
0.8354
0.7549
0.7801
354,675
-0.05(-5.72%)
Jul 01, 2022
0.7600
0.8360
0.7441
0.8274
218,153
+0.09(+11.66%)
Jun 30, 2022
0.7900
0.8050
0.7345
0.7410
218,165
-0.06(-7.85%)
Jun 29, 2022
0.7715
0.8299
0.7321
0.8041
593,814
+0.03(+4.23%)
Jun 28, 2022
0.8700
0.8800
0.7600
0.7715
477,230
-0.17(-17.93%)
Jun 27, 2022
0.9500
0.9500
0.8957
0.9400
497,251
+0.00(+0.00%)
Jun 24, 2022
1.030
1.140
0.9400
0.9400
3,253,882
-0.11(-10.48%)
Jun 23, 2022
1.020
1.050
0.9330
1.050
328,167
+0.04(+3.96%)
Jun 22, 2022
0.9200
1.030
0.9200
1.010
278,703
+0.08(+9.02%)
Jun 21, 2022
0.9400
0.9881
0.9000
0.9264
292,428
-0.01(-1.22%)
Jun 17, 2022
0.9001
0.9900
0.8883
0.9378
233,039
+0.05(+5.37%)
Jun 16, 2022
0.9100
0.9400
0.8549
0.8900
252,830
-0.07(-7.18%)
Jun 15, 2022
0.9700
1.020
0.9300
0.9588
188,758
-0.01(-0.80%)
Jun 14, 2022
1.030
1.050
0.9571
0.9665
189,090
-0.05(-5.25%)
Jun 13, 2022
1.030
1.040
0.9800
1.020
230,455
-0.05(-4.67%)
Jun 10, 2022
1.130
1.155
1.050
1.070
189,439
-0.09(-7.76%)
Jun 09, 2022
1.170
1.240
1.130
1.160
238,498
-0.03(-2.52%)
Jun 08, 2022
1.220
1.265
1.180
1.190
231,441
-0.06(-4.80%)
Jun 07, 2022
1.120
1.280
1.100
1.250
499,860
+0.12(+10.62%)
Jun 06, 2022
1.050
1.150
1.000
1.130
447,877
+0.09(+8.65%)
Jun 03, 2022
1.070
1.140
1.025
1.040
533,698
+0.00(+0.00%)
Jun 02, 2022
1.080
1.090
1.030
1.040
302,788
-0.03(-2.80%)
Jun 01, 2022
1.190
1.200
1.060
1.070
295,582
-0.11(-9.32%)
May 31, 2022
1.330
1.330
1.170
1.180
481,491
-0.06(-4.84%)
May 27, 2022
1.210
1.280
1.200
1.240
452,209
+0.04(+3.33%)
May 26, 2022
1.220
1.260
1.170
1.200
411,385
+0.00(+0.00%)
May 25, 2022
1.220
1.220
1.185
1.200
208,578
-0.03(-2.44%)
May 24, 2022
1.300
1.330
1.190
1.230
356,648
-0.10(-7.52%)
May 23, 2022
1.370
1.370
1.300
1.330
281,670
-0.05(-3.62%)
May 20, 2022
1.410
1.410
1.340
1.380
525,977
-0.06(-4.17%)
May 19, 2022
1.500
1.500
1.380
1.440
561,098
+0.00(+0.00%)
May 18, 2022
1.620
1.620
1.430
1.440
452,402
-0.21(-12.73%)
May 17, 2022
1.770
1.800
1.620
1.650
588,385
-0.06(-3.51%)
May 16, 2022
1.650
1.820
1.650
1.710
452,755
+0.00(+0.00%)
May 13, 2022
1.700
1.768
1.670
1.710
506,487
+0.01(+0.59%)
May 12, 2022
1.690
1.800
1.660
1.700
508,175
+0.00(+0.00%)
May 11, 2022
1.800
1.817
1.680
1.700
394,446
-0.06(-3.41%)
May 10, 2022
2.020
2.040
1.755
1.760
494,502
-0.13(-6.88%)
May 09, 2022
2.070
2.240
1.880
1.890
723,788
-0.18(-8.70%)
May 06, 2022
1.840
2.380
1.700
2.070
2,374,571
+0.23(+12.50%)
May 05, 2022
1.730
2.038
1.700
1.840
1,738,546
+0.09(+5.14%)
May 04, 2022
1.620
1.820
1.560
1.750
3,177,601
-0.10(-5.41%)
May 03, 2022
1.500
2.370
1.495
1.850
17,587,952
-3.24(-63.65%)
May 02, 2022
4.830
5.120
4.770
5.090
289,747
+0.23(+4.73%)
Apr 29, 2022
5.020
5.173
4.780
4.860
280,983
-0.15(-2.99%)
Apr 28, 2022
5.040
5.090
4.647
5.010
181,144
+0.02(+0.40%)
Apr 27, 2022
5.250
5.340
4.960
4.990
157,962
-0.26(-4.95%)
Apr 26, 2022
5.540
5.540
5.100
5.250
177,517
-0.27(-4.89%)
Apr 25, 2022
5.490
5.645
5.330
5.520
153,779
+0.04(+0.73%)
Apr 22, 2022
5.400
5.540
5.300
5.480
148,766
+0.01(+0.18%)
Apr 21, 2022
5.920
6.010
5.380
5.470
203,230
-0.43(-7.29%)
Apr 20, 2022
5.880
5.920
5.590
5.900
180,191
-0.05(-0.84%)
Apr 19, 2022
5.650
6.080
5.610
5.950
178,579
+0.26(+4.57%)
Apr 18, 2022
6.020
6.020
5.550
5.690
209,440
-0.42(-6.87%)
Apr 14, 2022
6.490
6.520
6.100
6.110
111,759
-0.42(-6.43%)
Apr 13, 2022
6.400
6.692
6.208
6.530
432,389
+0.09(+1.40%)
Apr 12, 2022
6.930
7.010
6.370
6.440
161,967
-0.35(-5.15%)
Apr 11, 2022
7.300
7.300
6.750
6.790
189,152
-0.57(-7.74%)
Apr 08, 2022
7.400
7.550
7.120
7.360
158,065
-0.08(-1.08%)
Apr 07, 2022
7.110
7.870
6.950
7.440
332,293
+0.44(+6.29%)
Apr 06, 2022
7.300
7.340
6.900
7.000
264,413
-0.30(-4.11%)
Apr 05, 2022
6.890
7.620
6.830
7.300
341,110
+0.47(+6.88%)
Apr 04, 2022
7.050
7.110
6.510
6.830
480,715
-0.28(-3.94%)
Apr 01, 2022
6.990
7.580
6.570
7.110
969,972
-1.59(-18.28%)
Mar 31, 2022
8.510
8.790
8.252
8.700
324,756
+0.09(+1.05%)
Mar 30, 2022
8.140
9.000
8.110
8.610
275,717
+0.39(+4.74%)
Mar 29, 2022
8.080
8.270
7.920
8.220
116,449
+0.35(+4.45%)
Mar 28, 2022
8.420
8.420
7.670
7.870
130,178
-0.28(-3.44%)
Mar 25, 2022
8.410
8.440
8.110
8.150
93,369
-0.25(-2.98%)
Mar 24, 2022
8.640
8.690
8.370
8.400
111,338
-0.04(-0.47%)
Mar 23, 2022
8.700
8.750
8.385
8.440
187,443
-0.21(-2.43%)
Mar 22, 2022
8.500
8.985
8.310
8.650
235,237
+0.13(+1.53%)
Mar 21, 2022
8.720
8.959
8.445
8.520
290,790
+0.14(+1.67%)
Mar 18, 2022
8.160
8.730
8.070
8.380
839,585
+0.07(+0.84%)
Mar 17, 2022
8.540
8.674
7.840
8.310
198,113
+0.02(+0.24%)
Mar 16, 2022
8.160
8.590
7.550
8.290
244,162
+0.15(+1.84%)
Mar 15, 2022
7.960
8.170
7.710
8.140
130,281
+0.16(+2.01%)
Mar 14, 2022
8.320
8.440
7.510
7.980
310,916
-0.38(-4.55%)
Mar 11, 2022
8.660
8.673
8.260
8.360
126,178
-0.31(-3.58%)
Mar 10, 2022
9.340
9.380
8.385
8.670
141,790
-0.80(-8.45%)
Mar 09, 2022
8.850
9.580
8.690
9.470
111,117
+0.73(+8.35%)
Mar 08, 2022
8.360
8.870
8.000
8.740
134,553
+0.47(+5.68%)
Mar 07, 2022
8.600
8.885
8.205
8.270
126,857
-0.34(-3.95%)
Mar 04, 2022
9.080
9.080
8.580
8.610
84,473
-0.37(-4.12%)
Mar 03, 2022
9.540
9.590
8.830
8.980
119,930
-0.56(-5.87%)
Mar 02, 2022
9.590
9.700
9.320
9.540
85,313
+0.05(+0.53%)
Mar 01, 2022
9.560
9.630
9.310
9.490
84,984
-0.11(-1.15%)
Feb 28, 2022
9.580
9.660
9.020
9.600
153,233
+0.12(+1.27%)
Feb 25, 2022
9.270
9.530
9.000
9.480
105,360
+0.21(+2.27%)
Feb 24, 2022
8.410
9.290
8.280
9.270
164,372
+0.75(+8.80%)
Feb 23, 2022
9.150
9.150
8.500
8.520
104,989
-0.55(-6.06%)
Feb 22, 2022
9.080
9.490
9.020
9.070
135,968
-0.19(-2.05%)
Feb 18, 2022
9.260
0
+0.11(+1.20%)
Feb 17, 2022
9.510
9.605
9.100
9.150
130,029
-0.46(-4.79%)
Feb 16, 2022
10.19
10.19
9.370
9.610
179,605
-0.37(-3.71%)
Feb 15, 2022
9.740
10.08
9.740
9.980
125,172
+0.38(+3.96%)
Feb 14, 2022
10.02
10.11
9.580
9.600
74,758
-0.45(-4.48%)
Feb 11, 2022
10.06
10.44
9.940
10.05
133,712
-0.01(-0.10%)
Feb 10, 2022
10.37
10.64
9.955
10.06
198,980
-0.37(-3.55%)
Feb 09, 2022
10.22
10.67
10.22
10.43
277,817
+0.23(+2.25%)
Feb 08, 2022
10.81
10.83
10.16
10.20
193,880
-0.50(-4.67%)
Feb 07, 2022
10.60
10.90
10.50
10.70
113,125
+0.07(+0.66%)
Feb 04, 2022
10.65
10.83
10.45
10.63
200,998
-0.02(-0.19%)
Feb 03, 2022
10.81
11.07
10.65
212,828
-0.16(-1.48%)
Feb 02, 2022
11.37
11.37
10.71
10.81
264,706
-0.37(-3.31%)
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.