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
Allarity Therapeutics, Inc. - Common stock
(NQ:
ALLR
)
0.6390
-0.0338 (-5.02%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2024
0.4100
0.4412
0.4060
0.4346
127,472
+0.02(+4.72%)
Jan 30, 2024
0.4200
0.4200
0.4051
0.4150
102,654
-0.01(-1.19%)
Jan 29, 2024
0.4400
0.4440
0.4012
0.4200
104,744
-0.01(-2.33%)
Jan 26, 2024
0.4400
0.4400
0.4102
0.4300
80,459
+0.00(+0.66%)
Jan 25, 2024
0.4260
0.4335
0.4221
0.4272
57,163
-0.01(-1.34%)
Jan 24, 2024
0.4320
0.4410
0.4260
0.4330
55,127
+0.00(+0.23%)
Jan 23, 2024
0.4500
0.4500
0.4300
0.4320
57,283
-0.00(-0.94%)
Jan 22, 2024
0.4300
0.4570
0.4300
0.4361
35,040
+0.00(+0.48%)
Jan 19, 2024
0.4600
0.4620
0.4210
0.4340
97,946
-0.01(-3.04%)
Jan 18, 2024
0.4660
0.4780
0.4251
0.4476
131,782
-0.04(-7.71%)
Jan 17, 2024
0.4600
0.4990
0.4600
0.4850
114,049
+0.00(+0.00%)
Jan 16, 2024
0.4900
0.4999
0.4700
0.4850
147,240
-0.01(-1.68%)
Jan 12, 2024
0.5055
0.5100
0.4900
0.4933
98,881
-0.02(-3.84%)
Jan 11, 2024
0.5166
0.5212
0.4900
0.5130
131,081
-0.01(-2.66%)
Jan 10, 2024
0.5100
0.5453
0.5000
0.5270
365,035
+0.03(+6.46%)
Jan 09, 2024
0.4950
0.5100
0.4833
0.4950
141,459
+0.00(+0.10%)
Jan 08, 2024
0.4740
0.4985
0.4740
0.4945
112,012
-0.00(-0.74%)
Jan 05, 2024
0.5300
0.5300
0.4877
0.4982
69,193
-0.00(-0.38%)
Jan 04, 2024
0.4995
0.5100
0.4901
0.5001
105,662
+0.00(+0.22%)
Jan 03, 2024
0.5400
0.5490
0.4852
0.4990
277,824
-0.04(-8.12%)
Jan 02, 2024
0.5551
0.5569
0.5202
0.5431
127,920
-0.01(-1.45%)
Dec 29, 2023
0.5380
0.5579
0.5300
0.5511
176,945
+0.01(+1.08%)
Dec 28, 2023
0.5380
0.5600
0.5380
0.5452
141,437
-0.00(-0.66%)
Dec 27, 2023
0.5700
0.5700
0.5357
0.5488
169,832
+0.00(+0.29%)
Dec 26, 2023
0.5500
0.5700
0.5471
0.5472
122,324
-0.02(-3.54%)
Dec 22, 2023
0.5782
0.5800
0.5620
0.5673
179,508
-0.01(-1.89%)
Dec 21, 2023
0.5700
0.6230
0.5614
0.5782
236,656
+0.00(+0.56%)
Dec 20, 2023
0.5800
0.6300
0.5300
0.5750
699,874
-0.01(-1.34%)
Dec 19, 2023
0.5316
0.5866
0.5152
0.5828
658,658
+0.03(+6.35%)
Dec 18, 2023
0.5400
0.5623
0.4880
0.5480
1,086,280
+0.02(+3.73%)
Dec 15, 2023
0.5829
0.5870
0.5283
0.5283
903,911
-0.02(-4.19%)
Dec 14, 2023
0.5675
0.5950
0.5310
0.5514
715,598
-0.02(-3.26%)
Dec 13, 2023
0.4931
0.5700
0.4931
0.5700
940,331
+0.06(+12.12%)
Dec 12, 2023
0.4700
0.5197
0.4700
0.5084
605,357
+0.02(+4.61%)
Dec 11, 2023
0.5700
0.5799
0.4538
0.4860
1,075,546
-0.08(-13.40%)
Dec 08, 2023
0.5590
0.6300
0.4619
0.5612
4,978,693
+0.07(+15.00%)
Dec 07, 2023
0.4650
0.5060
0.4010
0.4880
3,679,125
-0.01(-2.11%)
Dec 06, 2023
0.5134
0.5865
0.4720
0.4985
5,833,076
-0.08(-13.99%)
Dec 05, 2023
1.000
1.110
0.5011
0.5796
64,505,160
-0.02(-3.38%)
Dec 04, 2023
0.6100
0.6241
0.5630
0.5999
168,044
+0.01(+1.66%)
Dec 01, 2023
0.5700
0.7013
0.5563
0.5901
1,130,318
+0.04(+6.67%)
Nov 30, 2023
0.5100
0.5700
0.5010
0.5532
263,055
+0.03(+5.45%)
Nov 29, 2023
0.5500
0.5489
0.4850
0.5246
132,733
+0.01(+1.86%)
Nov 28, 2023
0.5010
0.5200
0.4933
0.5150
100,659
+0.01(+2.79%)
Nov 27, 2023
0.5031
0.5260
0.4900
0.5010
75,204
-0.02(-3.65%)
Nov 24, 2023
0.5140
0.5230
0.4900
0.5200
71,639
+0.01(+1.72%)
Nov 22, 2023
0.5200
0.5200
0.4900
0.5112
95,356
+0.00(+0.24%)
Nov 21, 2023
0.5000
0.5100
0.4850
0.5100
32,382
+0.01(+2.00%)
Nov 20, 2023
0.5145
0.5348
0.4800
0.5000
123,927
-0.02(-3.86%)
Nov 17, 2023
0.4925
0.5482
0.4801
0.5201
107,897
+0.03(+5.99%)
Nov 16, 2023
0.5100
0.5145
0.4701
0.4907
70,550
-0.00(-0.87%)
Nov 15, 2023
0.4944
0.5028
0.4800
0.4950
76,034
+0.02(+3.13%)
Nov 14, 2023
0.5100
0.5150
0.4700
0.4800
70,803
+0.00(+0.00%)
Nov 13, 2023
0.4650
0.4873
0.4500
0.4800
176,498
+0.01(+2.13%)
Nov 10, 2023
0.4711
0.4999
0.4500
0.4700
98,388
-0.00(-0.11%)
Nov 09, 2023
0.5000
0.5300
0.4705
0.4705
136,400
-0.02(-4.95%)
Nov 08, 2023
0.5200
0.5320
0.4948
0.4950
67,211
-0.02(-3.13%)
Nov 07, 2023
0.5300
0.5400
0.4900
0.5110
78,066
-0.01(-1.35%)
Nov 06, 2023
0.5600
0.5600
0.5180
0.5180
167,650
-0.04(-7.48%)
Nov 03, 2023
0.5500
0.5961
0.5450
0.5599
129,541
+0.01(+2.34%)
Nov 02, 2023
0.5498
0.5600
0.5300
0.5471
57,759
-0.00(-0.89%)
Nov 01, 2023
0.5400
0.5600
0.5292
0.5520
73,484
-0.01(-0.90%)
Oct 31, 2023
0.5810
0.5900
0.5560
0.5570
67,173
-0.02(-4.13%)
Oct 30, 2023
0.6000
0.6099
0.5800
0.5810
23,827
-0.02(-3.01%)
Oct 27, 2023
0.5910
0.6150
0.5601
0.5990
43,468
+0.00(+0.50%)
Oct 26, 2023
0.6100
0.6250
0.5900
0.5960
68,314
-0.00(-0.67%)
Oct 25, 2023
0.6261
0.6261
0.5799
0.6000
94,158
-0.03(-4.46%)
Oct 24, 2023
0.6300
0.6546
0.6000
0.6280
83,315
-0.02(-2.56%)
Oct 23, 2023
0.6500
0.7000
0.5868
0.6445
152,415
-0.01(-0.85%)
Oct 20, 2023
0.7133
0.7133
0.6300
0.6500
145,278
-0.05(-7.14%)
Oct 19, 2023
0.7000
0.7300
0.6779
0.7000
56,653
-0.03(-4.11%)
Oct 18, 2023
0.7020
0.7300
0.6998
0.7300
103,366
+0.03(+3.99%)
Oct 17, 2023
0.7250
0.7369
0.6901
0.7020
75,189
-0.01(-1.82%)
Oct 16, 2023
0.7250
0.7390
0.6900
0.7150
68,687
-0.01(-1.16%)
Oct 13, 2023
0.7100
0.7400
0.6860
0.7234
108,814
+0.01(+0.75%)
Oct 12, 2023
0.7260
0.7480
0.6901
0.7180
159,313
-0.00(-0.28%)
Oct 11, 2023
0.6800
0.7200
0.6600
0.7200
220,654
+0.06(+9.09%)
Oct 10, 2023
0.6713
0.6799
0.6400
0.6600
78,961
-0.02(-2.94%)
Oct 09, 2023
0.6900
0.6900
0.6300
0.6800
92,506
+0.00(+0.01%)
Oct 06, 2023
0.6500
0.6849
0.6310
0.6799
88,745
+0.03(+4.12%)
Oct 05, 2023
0.7134
0.7134
0.6300
0.6530
133,071
-0.05(-7.24%)
Oct 04, 2023
0.6801
0.7040
0.6700
0.7040
112,586
-0.00(-0.40%)
Oct 03, 2023
0.7130
0.7300
0.6960
0.7068
239,280
-0.03(-3.97%)
Oct 02, 2023
0.7570
0.7600
0.7010
0.7360
114,861
-0.01(-1.47%)
Sep 29, 2023
0.7800
0.7801
0.7400
0.7470
124,385
-0.02(-3.11%)
Sep 28, 2023
0.7452
0.8286
0.7100
0.7710
466,313
+0.02(+2.80%)
Sep 27, 2023
0.7562
0.8299
0.7450
0.7500
477,557
+0.00(+0.00%)
Sep 26, 2023
0.7600
0.8900
0.7341
0.7500
1,673,559
+0.00(+0.00%)
Sep 25, 2023
0.7515
0.7545
0.7250
0.7500
92,654
-0.01(-1.32%)
Sep 22, 2023
0.7400
0.7600
0.7178
0.7600
114,594
+0.01(+1.33%)
Sep 21, 2023
0.7700
0.7880
0.7400
0.7500
130,121
-0.04(-5.18%)
Sep 20, 2023
0.8350
0.8380
0.7491
0.7910
240,817
-0.03(-3.91%)
Sep 19, 2023
0.8846
0.8991
0.8051
0.8232
201,235
-0.07(-8.07%)
Sep 18, 2023
0.9200
0.9555
0.8745
0.8955
166,649
-0.05(-5.74%)
Sep 15, 2023
1.010
1.010
0.9200
0.9500
347,196
-0.05(-5.00%)
Sep 14, 2023
1.030
1.050
0.9666
1.000
785,737
-0.02(-1.96%)
Sep 13, 2023
1.100
1.190
0.9999
1.020
370,218
-0.06(-5.56%)
Sep 12, 2023
1.030
1.100
1.030
1.080
113,551
-0.01(-0.92%)
Sep 11, 2023
1.130
1.150
1.070
1.090
209,926
-0.04(-3.54%)
Sep 08, 2023
1.360
1.370
1.090
1.130
449,085
-0.27(-19.29%)
Sep 07, 2023
1.590
1.590
1.390
1.400
218,668
-0.19(-11.95%)
Sep 06, 2023
1.620
1.620
1.550
1.590
111,738
-0.07(-4.22%)
Sep 05, 2023
1.600
1.660
1.520
1.660
190,563
+0.03(+1.84%)
Sep 01, 2023
1.660
1.750
1.600
1.630
647,649
-0.22(-11.89%)
Aug 31, 2023
1.900
1.910
1.650
1.850
6,402,567
+0.26(+16.35%)
Aug 30, 2023
1.600
1.690
1.590
1.590
1,582,383
+0.00(+0.00%)
Aug 29, 2023
1.570
1.692
1.540
1.590
81,954
+0.02(+1.27%)
Aug 28, 2023
1.660
1.740
1.560
1.570
70,301
-0.06(-3.68%)
Aug 25, 2023
1.770
1.800
1.622
1.630
88,885
-0.14(-7.91%)
Aug 24, 2023
1.850
1.890
1.770
1.770
107,061
-0.10(-5.35%)
Aug 23, 2023
1.790
1.870
1.770
1.870
134,083
+0.08(+4.47%)
Aug 22, 2023
1.790
1.860
1.712
1.790
99,512
+0.04(+2.29%)
Aug 21, 2023
1.670
1.780
1.650
1.750
90,655
+0.13(+8.02%)
Aug 18, 2023
1.790
1.790
1.610
1.620
97,526
-0.10(-5.81%)
Aug 17, 2023
1.770
1.810
1.710
1.720
88,195
-0.09(-4.97%)
Aug 16, 2023
2.010
2.030
1.775
1.810
142,645
-0.13(-6.70%)
Aug 15, 2023
2.050
2.087
1.940
1.940
90,672
-0.16(-7.62%)
Aug 14, 2023
2.090
2.180
2.060
2.100
47,412
-0.04(-1.87%)
Aug 11, 2023
2.079
2.167
2.050
2.140
48,041
+0.06(+2.88%)
Aug 10, 2023
2.120
2.120
2.040
2.080
70,862
-0.01(-0.48%)
Aug 09, 2023
2.140
2.170
2.050
2.090
112,199
-0.03(-1.42%)
Aug 08, 2023
2.070
2.340
2.060
2.120
477,855
+0.03(+1.44%)
Aug 07, 2023
2.270
2.270
2.030
2.090
228,164
-0.15(-6.70%)
Aug 04, 2023
2.390
2.400
2.220
2.240
196,467
-0.12(-5.08%)
Aug 03, 2023
2.490
2.495
2.360
2.360
90,814
-0.17(-6.72%)
Aug 02, 2023
2.480
2.550
2.240
2.530
604,381
+0.04(+1.61%)
Aug 01, 2023
2.440
2.570
2.360
2.490
814,962
-0.05(-1.97%)
Jul 31, 2023
3.290
3.450
2.520
2.540
13,539,469
-0.09(-3.42%)
Jul 28, 2023
2.700
2.800
2.500
2.630
280,369
-0.06(-2.23%)
Jul 27, 2023
2.730
2.838
2.630
2.690
198,585
-0.01(-0.37%)
Jul 26, 2023
2.810
2.890
2.650
2.700
208,951
-0.10(-3.57%)
Jul 25, 2023
2.890
2.990
2.800
2.800
215,103
-0.09(-3.11%)
Jul 24, 2023
2.980
3.010
2.860
2.890
305,052
-0.08(-2.69%)
Jul 21, 2023
2.910
3.000
2.860
2.970
200,223
+0.05(+1.71%)
Jul 20, 2023
2.990
3.060
2.850
2.920
197,249
-0.08(-2.67%)
Jul 19, 2023
3.040
3.050
2.920
3.000
172,025
-0.08(-2.60%)
Jul 18, 2023
3.050
3.160
2.950
3.080
223,832
-0.03(-0.96%)
Jul 17, 2023
3.000
3.130
2.900
3.110
245,584
+0.09(+2.98%)
Jul 14, 2023
3.150
3.260
2.950
3.020
386,011
-0.16(-5.03%)
Jul 13, 2023
3.320
3.398
3.070
3.180
476,959
-0.14(-4.22%)
Jul 12, 2023
3.340
3.610
3.280
3.320
984,607
+0.02(+0.61%)
Jul 11, 2023
3.360
3.630
3.220
3.300
773,351
-0.10(-2.94%)
Jul 10, 2023
3.510
3.550
3.260
3.400
349,823
-0.13(-3.68%)
Jul 07, 2023
3.660
3.700
3.480
3.530
734,371
-0.28(-7.35%)
Jul 06, 2023
3.980
3.980
3.720
3.810
3,062,778
-4.47(-53.99%)
Jul 05, 2023
6.200
13.49
5.640
8.280
11,330,591
+1.98(+31.43%)
Jul 03, 2023
6.370
7.170
6.010
6.300
180,604
-0.30(-4.55%)
Jun 30, 2023
7.190
7.430
6.580
6.600
101,872
-0.72(-9.84%)
Jun 29, 2023
7.510
9.050
6.500
7.320
710,227
-0.68(-8.50%)
Jun 28, 2023
6.800
8.716
6.004
8.000
409,422
+1.10(+16.01%)
Jun 27, 2023
7.120
7.312
6.564
6.896
41,411
-0.30(-4.17%)
Jun 26, 2023
7.140
7.320
6.800
7.196
12,649
+0.00(+0.00%)
Jun 23, 2023
7.556
7.556
6.804
7.196
34,539
-0.06(-0.77%)
Jun 22, 2023
7.276
7.560
7.088
7.252
19,639
-0.02(-0.22%)
Jun 21, 2023
7.756
7.880
7.224
7.268
15,304
-0.49(-6.29%)
Jun 20, 2023
7.988
7.988
7.340
7.756
14,632
+0.21(+2.81%)
Jun 16, 2023
8.000
8.168
7.544
7.544
24,590
-0.10(-1.31%)
Jun 15, 2023
7.600
8.000
7.304
7.644
19,150
+0.00(+0.00%)
Jun 14, 2023
7.976
8.144
7.604
7.644
26,569
-0.32(-3.97%)
Jun 13, 2023
8.400
8.520
7.260
7.960
46,404
-0.36(-4.33%)
Jun 12, 2023
7.000
11.20
7.000
8.320
245,735
+1.40(+20.23%)
Jun 09, 2023
7.308
7.576
6.800
6.920
33,859
-0.38(-5.21%)
Jun 08, 2023
7.520
7.912
7.272
7.300
34,328
-0.18(-2.41%)
Jun 07, 2023
8.000
8.000
7.072
7.480
89,694
-1.88(-20.09%)
Jun 06, 2023
10.32
10.50
8.800
9.360
36,847
-0.84(-8.24%)
Jun 05, 2023
11.00
11.00
10.00
10.20
24,550
-0.49(-4.57%)
Jun 02, 2023
10.71
11.20
10.30
10.69
24,981
+0.44(+4.29%)
Jun 01, 2023
10.80
10.99
10.22
10.25
21,019
-0.29(-2.77%)
May 31, 2023
10.40
10.80
9.992
10.54
30,631
+0.14(+1.35%)
May 30, 2023
11.24
11.40
9.840
10.40
51,203
-2.00(-16.13%)
May 26, 2023
13.75
14.16
12.24
12.40
70,321
-1.28(-9.33%)
May 25, 2023
11.80
13.82
11.24
13.68
97,498
+2.00(+17.09%)
May 24, 2023
11.40
11.80
10.84
11.68
42,234
+0.28(+2.46%)
May 23, 2023
12.00
12.08
11.20
11.40
37,715
-0.46(-3.88%)
May 22, 2023
11.84
12.70
11.84
11.86
25,939
+0.03(+0.24%)
May 19, 2023
12.84
13.00
11.20
11.83
65,149
-0.79(-6.24%)
May 18, 2023
13.64
13.80
12.40
12.62
49,750
-1.18(-8.55%)
May 17, 2023
14.40
14.28
13.26
13.80
36,355
-0.34(-2.40%)
May 16, 2023
15.40
15.80
13.20
14.14
66,850
-1.18(-7.70%)
May 15, 2023
15.20
15.77
14.80
15.32
29,224
+0.02(+0.10%)
May 12, 2023
16.00
16.40
15.26
15.30
54,241
-1.70(-9.98%)
May 11, 2023
17.12
18.32
16.00
17.00
152,858
+0.88(+5.43%)
May 10, 2023
15.20
16.70
14.62
16.12
70,709
+0.73(+4.76%)
May 09, 2023
16.81
17.06
15.30
15.39
76,929
-1.61(-9.46%)
May 08, 2023
16.36
17.84
15.72
17.00
82,433
+0.53(+3.21%)
May 05, 2023
17.55
17.55
15.64
16.47
73,862
-0.93(-5.36%)
May 04, 2023
15.36
18.60
15.36
17.40
136,964
+2.10(+13.75%)
May 03, 2023
16.00
16.00
14.80
15.30
41,183
-0.84(-5.20%)
May 02, 2023
15.68
16.40
14.50
16.14
40,971
+0.34(+2.15%)
May 01, 2023
17.75
17.78
15.28
15.80
41,678
-1.80(-10.23%)
Apr 28, 2023
18.00
18.87
16.80
17.60
47,990
-1.54(-8.05%)
Apr 27, 2023
19.20
20.80
17.64
19.14
98,204
+1.50(+8.50%)
Apr 26, 2023
19.16
19.28
16.41
17.64
49,255
-1.51(-7.88%)
Apr 25, 2023
17.07
22.12
16.91
19.15
165,049
+1.14(+6.35%)
Apr 24, 2023
20.80
20.68
16.80
18.00
78,566
-2.40(-11.75%)
Apr 21, 2023
22.42
22.79
19.38
20.40
112,119
-3.69(-15.31%)
Apr 20, 2023
26.00
26.76
23.20
24.09
142,120
-2.11(-8.05%)
Apr 19, 2023
31.24
31.40
24.40
26.20
420,641
-20.20(-43.54%)
Apr 18, 2023
59.60
126.00
42.00
46.40
1,894,151
-0.80(-1.69%)
Apr 17, 2023
52.40
54.40
44.00
47.20
86,966
-10.40(-18.06%)
Apr 14, 2023
45.20
154.40
41.60
57.60
494,169
+14.00(+32.11%)
Apr 13, 2023
45.60
46.40
42.31
43.60
5,700
-3.20(-6.84%)
Apr 12, 2023
50.00
50.00
45.60
46.80
4,450
-2.40(-4.88%)
Apr 11, 2023
51.60
56.00
46.80
49.20
10,986
-2.20(-4.28%)
Apr 10, 2023
49.20
51.60
47.28
51.40
1,912
+1.80(+3.63%)
Apr 06, 2023
52.40
53.20
45.60
49.60
5,952
-4.80(-8.82%)
Apr 05, 2023
68.40
69.80
52.88
54.40
9,757
-16.40(-23.16%)
Apr 04, 2023
69.20
76.00
66.00
70.80
16,393
+0.80(+1.14%)
Apr 03, 2023
67.20
96.80
65.20
70.00
34,532
+2.80(+4.17%)
Mar 31, 2023
70.40
71.60
66.00
67.20
3,183
-3.20(-4.55%)
Mar 30, 2023
70.40
82.16
68.00
70.40
5,860
-1.60(-2.22%)
Mar 29, 2023
76.80
82.89
70.40
72.00
7,049
-12.40(-14.69%)
Mar 28, 2023
94.00
120.00
77.20
84.40
25,303
-18.40(-17.90%)
Mar 27, 2023
112.40
113.60
94.00
102.80
18,946
-4.86(-4.51%)
Mar 24, 2023
126.00
135.80
98.28
107.66
14,269
-50.54(-31.95%)
Mar 23, 2023
158.90
180.60
130.06
158.20
7,336
+2.52(+1.62%)
Mar 22, 2023
159.60
162.40
147.28
155.68
3,338
+0.98(+0.63%)
Mar 21, 2023
175.56
178.92
149.80
154.70
7,810
-46.76(-23.21%)
Mar 20, 2023
221.20
320.60
182.14
201.46
59,472
+54.46(+37.05%)
Mar 17, 2023
158.20
168.00
147.00
147.00
847
-15.26(-9.40%)
Mar 16, 2023
182.00
182.00
157.08
162.26
1,150
-19.74(-10.85%)
Mar 15, 2023
184.94
194.46
182.00
182.00
376
-2.10(-1.14%)
Mar 14, 2023
194.46
195.72
182.00
184.10
561
-10.64(-5.46%)
Mar 13, 2023
224.56
235.34
186.20
194.74
730
-33.46(-14.66%)
Mar 10, 2023
227.50
257.74
227.50
228.20
290
-5.60(-2.40%)
Mar 09, 2023
252.00
253.40
231.00
233.80
316
-20.30(-7.99%)
Mar 08, 2023
257.60
261.80
253.82
254.10
197
-4.76(-1.84%)
Mar 07, 2023
270.20
270.20
255.08
258.86
371
-16.94(-6.14%)
Mar 06, 2023
277.20
281.40
266.00
275.80
264
-1.40(-0.51%)
Mar 03, 2023
257.46
280.84
257.46
277.20
283
+11.76(+4.43%)
Mar 02, 2023
253.40
291.20
252.28
265.44
442
+13.44(+5.33%)
Mar 01, 2023
264.60
266.00
248.36
252.00
306
-7.00(-2.70%)
Feb 28, 2023
259.00
271.32
253.40
259.00
397
+4.20(+1.65%)
Feb 27, 2023
267.96
267.96
254.80
254.80
328
-21.42(-7.75%)
Feb 24, 2023
266.00
293.86
252.00
276.22
1,064
+9.94(+3.73%)
Feb 23, 2023
277.20
277.20
257.74
266.28
207
-10.92(-3.94%)
Feb 22, 2023
279.86
280.00
262.92
277.20
389
+8.40(+3.12%)
Feb 21, 2023
264.60
271.04
259.00
268.80
522
+12.32(+4.80%)
Feb 17, 2023
262.92
268.80
252.00
256.48
397
-14.70(-5.42%)
Feb 16, 2023
268.80
280.00
263.20
271.18
943
+7.98(+3.03%)
Feb 15, 2023
266.00
269.22
252.70
263.20
931
+12.18(+4.85%)
Feb 14, 2023
245.00
264.60
245.00
251.02
626
+3.50(+1.41%)
Feb 13, 2023
252.00
263.90
243.04
247.52
639
-15.40(-5.86%)
Feb 10, 2023
267.40
269.36
254.80
262.92
734
-7.70(-2.85%)
Feb 09, 2023
271.46
271.60
259.00
270.62
778
-0.98(-0.36%)
Feb 08, 2023
303.80
303.80
254.94
271.60
2,027
-23.80(-8.06%)
Feb 07, 2023
319.20
319.20
294.00
295.40
1,792
-23.10(-7.25%)
Feb 06, 2023
329.00
329.70
310.10
318.50
1,502
-13.44(-4.05%)
Feb 03, 2023
365.40
365.40
331.94
331.94
1,034
-33.46(-9.16%)
Feb 02, 2023
340.62
378.00
331.94
365.40
2,128
+18.20(+5.24%)
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.