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
Khiron Life Sciences Corp
(OP:
KHRNF
)
0.0090
UNCHANGED
Last Price
Updated: 2:13 PM EST, Feb 15, 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 (%)
Apr 30, 2020
0.4685
0.4979
0.4346
0.4422
244,722
-0.02(-4.94%)
Apr 29, 2020
0.4245
0.4652
0.4210
0.4652
172,554
+0.03(+6.21%)
Apr 28, 2020
0.4525
0.4648
0.4200
0.4380
110,932
-0.00(-0.25%)
Apr 27, 2020
0.3765
0.4429
0.3730
0.4391
275,083
+0.06(+15.55%)
Apr 24, 2020
0.4000
0.4000
0.3600
0.3800
76,400
-0.00(-0.26%)
Apr 23, 2020
0.3660
0.4000
0.3660
0.3810
173,051
-0.00(-0.50%)
Apr 22, 2020
0.3555
0.3841
0.3555
0.3829
170,647
+0.02(+5.51%)
Apr 21, 2020
0.3625
0.3773
0.3400
0.3629
174,434
+0.00(+1.03%)
Apr 20, 2020
0.4000
0.4240
0.3570
0.3592
156,218
-0.06(-13.65%)
Apr 17, 2020
0.4097
0.4534
0.3800
0.4160
260,300
+0.02(+3.77%)
Apr 16, 2020
0.3850
0.4009
0.3540
0.4009
61,070
+0.02(+6.34%)
Apr 15, 2020
0.3845
0.3895
0.3600
0.3770
49,608
-0.00(-0.48%)
Apr 14, 2020
0.3767
0.3922
0.3691
0.3788
105,368
-0.00(-0.32%)
Apr 13, 2020
0.3900
0.3977
0.3611
0.3800
94,131
-0.01(-3.06%)
Apr 09, 2020
0.3900
0.3990
0.3755
0.3920
56,300
-0.00(-0.48%)
Apr 08, 2020
0.3745
0.3954
0.3745
0.3939
104,081
+0.01(+3.25%)
Apr 07, 2020
0.3800
0.4110
0.3742
0.3815
136,036
-0.00(-1.06%)
Apr 06, 2020
0.3775
0.4069
0.3734
0.3856
81,999
+0.01(+2.34%)
Apr 03, 2020
0.3933
0.4160
0.3650
0.3768
223,200
-0.02(-5.09%)
Apr 02, 2020
0.3850
0.4213
0.3850
0.3970
116,369
-0.01(-3.17%)
Apr 01, 2020
0.3645
0.4110
0.3645
0.4100
141,884
+0.01(+1.46%)
Mar 31, 2020
0.3865
0.4375
0.3829
0.4041
284,231
+0.00(+1.02%)
Mar 30, 2020
0.4288
0.4288
0.3670
0.4000
265,032
-0.03(-6.30%)
Mar 27, 2020
0.4245
0.4530
0.3784
0.4269
441,700
+0.01(+2.67%)
Mar 26, 2020
0.3700
0.4376
0.3640
0.4158
524,540
+0.06(+15.50%)
Mar 25, 2020
0.3500
0.3795
0.3379
0.3600
239,701
+0.02(+6.54%)
Mar 24, 2020
0.3055
0.3409
0.2905
0.3379
196,955
+0.03(+10.82%)
Mar 23, 2020
0.3200
0.3740
0.2850
0.3049
590,507
-0.00(-1.49%)
Mar 20, 2020
0.3096
0.3700
0.2900
0.3095
349,100
+0.04(+15.49%)
Mar 19, 2020
0.2664
0.2680
0.2320
0.2680
368,524
+0.01(+1.98%)
Mar 18, 2020
0.2450
0.2700
0.2222
0.2628
176,572
+0.00(+1.74%)
Mar 17, 2020
0.2778
0.2824
0.2161
0.2583
383,724
-0.03(-9.94%)
Mar 16, 2020
0.2676
0.5450
0.2600
0.2868
364,769
-0.07(-18.55%)
Mar 13, 2020
0.3500
0.3925
0.3441
0.3521
150,700
-0.00(-1.15%)
Mar 12, 2020
0.3665
0.4050
0.3345
0.3562
266,148
-0.07(-16.37%)
Mar 11, 2020
0.4538
0.4538
0.4100
0.4259
302,512
-0.04(-7.63%)
Mar 10, 2020
0.4405
0.4719
0.4183
0.4611
78,801
+0.03(+6.24%)
Mar 09, 2020
0.4275
0.4779
0.4275
0.4340
310,071
-0.07(-13.20%)
Mar 06, 2020
0.4900
0.5270
0.4865
0.5000
122,800
-0.02(-3.57%)
Mar 05, 2020
0.5355
0.5497
0.5100
0.5185
228,230
-0.02(-3.98%)
Mar 04, 2020
0.4900
0.5600
0.4900
0.5400
114,350
+0.04(+8.02%)
Mar 03, 2020
0.5550
0.5550
0.4767
0.4999
196,887
-0.01(-1.05%)
Mar 02, 2020
0.4917
0.5304
0.4679
0.5052
304,812
+0.02(+4.75%)
Feb 28, 2020
0.3955
0.4823
0.3843
0.4823
367,100
+0.05(+12.16%)
Feb 27, 2020
0.4300
0.4530
0.4010
0.4300
281,597
+0.01(+2.38%)
Feb 26, 2020
0.4325
0.4325
0.4153
0.4200
256,001
-0.02(-3.49%)
Feb 25, 2020
0.4656
0.4800
0.4254
0.4352
258,990
-0.03(-5.62%)
Feb 24, 2020
0.4719
0.4719
0.4408
0.4611
145,218
-0.03(-5.90%)
Feb 21, 2020
0.5342
0.5342
0.4862
0.4900
88,800
-0.02(-3.98%)
Feb 20, 2020
0.5500
0.5595
0.4942
0.5103
197,533
-0.02(-4.13%)
Feb 19, 2020
0.4989
0.5343
0.4712
0.5323
327,014
+0.06(+11.71%)
Feb 18, 2020
0.4475
0.4959
0.4475
0.4765
249,312
+0.04(+8.91%)
Feb 14, 2020
0.4883
0.4959
0.4375
0.4375
176,500
-0.03(-5.91%)
Feb 13, 2020
0.4800
0.5005
0.4650
0.4650
123,449
+0.00(+0.65%)
Feb 12, 2020
0.5450
0.5557
0.4611
0.4620
521,871
-0.08(-15.03%)
Feb 11, 2020
0.5190
0.5758
0.5190
0.5437
318,752
+0.04(+6.92%)
Feb 10, 2020
0.5655
0.5908
0.5000
0.5085
391,101
-0.06(-10.63%)
Feb 07, 2020
0.5375
0.5800
0.5000
0.5690
263,600
+0.03(+6.26%)
Feb 06, 2020
0.6060
0.6189
0.5250
0.5355
400,105
-0.08(-13.63%)
Feb 05, 2020
0.6300
0.6565
0.5800
0.6200
353,528
-0.02(-2.58%)
Feb 04, 2020
0.6601
0.6724
0.6290
0.6364
265,172
-0.03(-4.56%)
Feb 03, 2020
0.6895
0.6933
0.6491
0.6668
179,089
-0.03(-4.48%)
Jan 31, 2020
0.7252
0.7308
0.6971
0.6981
38,900
-0.03(-3.52%)
Jan 30, 2020
0.7500
0.7500
0.7100
0.7236
37,793
+0.00(+0.50%)
Jan 29, 2020
0.7475
0.7555
0.7073
0.7200
84,958
-0.03(-4.00%)
Jan 28, 2020
0.7645
0.7852
0.7338
0.7500
201,571
-0.02(-2.60%)
Jan 27, 2020
0.7700
0.7943
0.7485
0.7700
139,997
-0.04(-4.94%)
Jan 24, 2020
0.8265
0.8431
0.7740
0.8100
98,000
-0.04(-4.71%)
Jan 23, 2020
0.8352
0.8567
0.8100
0.8500
55,529
+0.01(+1.77%)
Jan 22, 2020
0.8000
0.8352
0.7871
0.8352
70,601
+0.03(+3.70%)
Jan 21, 2020
0.8713
0.8713
0.7674
0.8054
231,615
-0.03(-4.12%)
Jan 17, 2020
0.8100
0.8471
0.7980
0.8400
119,200
+0.02(+2.70%)
Jan 16, 2020
0.8880
0.9022
0.7900
0.8179
511,143
-0.01(-0.70%)
Jan 15, 2020
0.7950
0.8716
0.7900
0.8237
190,112
+0.03(+4.27%)
Jan 14, 2020
0.7700
0.7900
0.7370
0.7900
194,079
+0.02(+2.60%)
Jan 13, 2020
0.7248
0.7700
0.7238
0.7700
61,507
+0.05(+6.21%)
Jan 10, 2020
0.7300
0.7329
0.6932
0.7250
72,700
+0.00(+0.22%)
Jan 09, 2020
0.7300
0.7347
0.6905
0.7234
56,863
-0.01(-0.90%)
Jan 08, 2020
0.7075
0.7500
0.7000
0.7300
66,756
-0.00(-0.57%)
Jan 07, 2020
0.7500
0.7538
0.7100
0.7342
203,746
-0.04(-4.65%)
Jan 06, 2020
0.7800
0.8100
0.7400
0.7700
205,727
-0.04(-4.40%)
Jan 03, 2020
0.7850
0.8106
0.7500
0.8054
98,800
+0.02(+1.95%)
Jan 02, 2020
0.7930
0.8330
0.7720
0.7900
156,093
-0.02(-2.06%)
Dec 31, 2019
0.7300
0.8066
0.7220
0.8066
265,100
+0.06(+7.55%)
Dec 30, 2019
0.7450
0.7600
0.7063
0.7500
180,794
+0.01(+0.87%)
Dec 27, 2019
0.7053
0.7537
0.7000
0.7435
135,800
+0.03(+4.73%)
Dec 26, 2019
0.7100
0.7300
0.7099
0.7099
156,293
-0.00(-0.01%)
Dec 24, 2019
0.7000
0.7260
0.6730
0.7100
90,300
+0.01(+1.43%)
Dec 23, 2019
0.6806
0.7100
0.6630
0.7000
135,458
-0.02(-3.33%)
Dec 20, 2019
0.6502
0.7241
0.6490
0.7241
159,400
+0.05(+7.66%)
Dec 19, 2019
0.6500
0.6878
0.6259
0.6726
126,907
+0.00(+0.57%)
Dec 18, 2019
0.6610
0.6752
0.6499
0.6688
175,622
-0.01(-1.65%)
Dec 17, 2019
0.6870
0.7089
0.6700
0.6800
155,366
-0.03(-3.81%)
Dec 16, 2019
0.7100
0.7270
0.6853
0.7069
91,513
+0.01(+1.71%)
Dec 13, 2019
0.7108
0.7420
0.6900
0.6950
87,600
-0.02(-3.20%)
Dec 12, 2019
0.7040
0.7325
0.6859
0.7180
115,968
+0.02(+2.28%)
Dec 11, 2019
0.6990
0.7069
0.6685
0.7020
127,954
+0.01(+1.74%)
Dec 10, 2019
0.7130
0.7236
0.6899
0.6900
113,834
-0.02(-3.28%)
Dec 09, 2019
0.7200
0.7390
0.6990
0.7134
74,718
-0.00(-0.06%)
Dec 06, 2019
0.7000
0.7300
0.6881
0.7138
95,100
-0.02(-2.22%)
Dec 05, 2019
0.7800
0.7800
0.7110
0.7300
78,530
-0.02(-2.41%)
Dec 04, 2019
0.6900
0.7650
0.6830
0.7480
163,545
+0.06(+8.41%)
Dec 03, 2019
0.6925
0.7090
0.6665
0.6900
113,627
-0.00(-0.33%)
Dec 02, 2019
0.7276
0.7580
0.6710
0.6923
197,904
-0.05(-6.45%)
Nov 29, 2019
0.7160
0.7549
0.7160
0.7400
42,400
+0.01(+1.65%)
Nov 27, 2019
0.7380
0.7500
0.7200
0.7280
153,200
-0.01(-1.62%)
Nov 26, 2019
0.7950
0.8070
0.7230
0.7400
97,619
-0.03(-3.90%)
Nov 25, 2019
0.7410
0.8091
0.7301
0.7700
196,173
+0.04(+5.48%)
Nov 22, 2019
0.7413
0.7590
0.7010
0.7300
82,700
+0.01(+1.00%)
Nov 21, 2019
0.7490
0.7900
0.7100
0.7228
217,994
+0.01(+1.80%)
Nov 20, 2019
0.6510
0.7480
0.6510
0.7100
302,883
+0.06(+8.98%)
Nov 19, 2019
0.6432
0.6880
0.6400
0.6515
297,667
-0.00(-0.53%)
Nov 18, 2019
0.7000
0.7387
0.6532
0.6550
257,753
-0.03(-4.38%)
Nov 15, 2019
0.6630
0.6850
0.6460
0.6850
210,200
+0.01(+0.74%)
Nov 14, 2019
0.6824
0.6900
0.6400
0.6800
206,234
-0.00(-0.35%)
Nov 13, 2019
0.6700
0.7215
0.6507
0.6824
105,482
+0.01(+1.87%)
Nov 12, 2019
0.7000
0.7000
0.6556
0.6699
108,713
-0.01(-1.89%)
Nov 11, 2019
0.6550
0.6828
0.6375
0.6828
197,606
+0.01(+1.23%)
Nov 08, 2019
0.6225
0.6901
0.5919
0.6745
462,700
+0.07(+12.04%)
Nov 07, 2019
0.6550
0.6950
0.6020
0.6020
674,069
-0.06(-8.50%)
Nov 06, 2019
0.6335
0.6810
0.6190
0.6579
922,083
+0.01(+1.22%)
Nov 05, 2019
0.7150
0.7200
0.6500
0.6500
335,433
-0.05(-7.60%)
Nov 04, 2019
0.7250
0.7503
0.7000
0.7035
274,723
-0.02(-2.97%)
Nov 01, 2019
0.7620
0.7700
0.7150
0.7250
198,300
-0.03(-4.23%)
Oct 31, 2019
0.7305
0.7813
0.7305
0.7570
128,449
+0.01(+1.41%)
Oct 30, 2019
0.7900
0.8060
0.7465
0.7465
178,604
-0.04(-5.51%)
Oct 29, 2019
0.8200
0.8392
0.7810
0.7900
218,306
-0.04(-4.54%)
Oct 28, 2019
0.8700
0.8960
0.7986
0.8276
285,676
-0.04(-4.32%)
Oct 25, 2019
0.8685
0.8860
0.8527
0.8650
114,700
-0.01(-1.49%)
Oct 24, 2019
0.9200
0.9200
0.8610
0.8781
151,174
-0.02(-2.43%)
Oct 23, 2019
0.9170
0.9170
0.8700
0.9000
119,642
+0.03(+3.09%)
Oct 22, 2019
0.9300
0.9550
0.8730
0.8730
108,499
-0.03(-3.00%)
Oct 21, 2019
0.9500
0.9700
0.8796
0.9000
216,840
-0.04(-4.51%)
Oct 18, 2019
0.9000
0.9500
0.8795
0.9425
253,200
+0.08(+9.21%)
Oct 17, 2019
0.8557
0.8920
0.8089
0.8630
167,222
+0.03(+3.30%)
Oct 16, 2019
0.8600
0.8700
0.8200
0.8354
108,950
-0.01(-1.42%)
Oct 15, 2019
0.8200
0.8600
0.7820
0.8474
262,939
+0.07(+8.63%)
Oct 14, 2019
0.8350
0.8350
0.7500
0.7801
94,503
+0.01(+0.66%)
Oct 11, 2019
0.7170
0.7898
0.7170
0.7750
189,000
+0.04(+6.11%)
Oct 10, 2019
0.8059
0.8209
0.7200
0.7304
370,598
-0.08(-10.40%)
Oct 09, 2019
0.8500
0.8823
0.8080
0.8152
89,978
-0.03(-4.09%)
Oct 08, 2019
0.8700
0.8700
0.8149
0.8500
126,015
-0.00(-0.18%)
Oct 07, 2019
0.8850
0.8910
0.8500
0.8515
83,379
-0.05(-5.17%)
Oct 04, 2019
0.9276
0.9410
0.8810
0.8979
87,600
-0.02(-1.87%)
Oct 03, 2019
0.8950
0.9202
0.8460
0.9150
89,810
+0.06(+6.40%)
Oct 02, 2019
0.8235
0.9110
0.7129
0.8600
290,515
+0.03(+4.00%)
Oct 01, 2019
0.9260
0.9542
0.8042
0.8269
313,721
-0.07(-8.12%)
Sep 30, 2019
0.9780
0.9780
0.8793
0.9000
153,283
-0.06(-6.38%)
Sep 27, 2019
0.9795
0.9864
0.9200
0.9613
123,300
+0.00(+0.29%)
Sep 26, 2019
0.9400
1.030
0.9370
0.9585
163,668
+0.01(+0.68%)
Sep 25, 2019
1.005
1.056
0.9200
0.9520
321,266
-0.08(-7.57%)
Sep 24, 2019
1.080
1.091
0.9700
1.030
282,589
-0.07(-6.36%)
Sep 23, 2019
1.135
1.135
1.070
1.100
50,017
-0.00(-0.18%)
Sep 20, 2019
1.079
1.102
1.073
1.102
71,500
+0.02(+2.04%)
Sep 19, 2019
1.065
1.120
1.060
1.080
70,827
-0.05(-4.42%)
Sep 18, 2019
1.100
1.160
1.072
1.130
145,411
-0.02(-1.74%)
Sep 17, 2019
1.175
1.200
1.130
1.150
198,331
-0.02(-1.71%)
Sep 16, 2019
1.200
1.230
1.130
1.170
78,136
-0.04(-3.14%)
Sep 13, 2019
1.210
1.220
1.160
1.208
115,900
+0.02(+1.50%)
Sep 12, 2019
1.215
1.220
1.180
1.190
221,335
-0.03(-2.45%)
Sep 11, 2019
1.225
1.260
1.190
1.220
137,124
+0.03(+2.25%)
Sep 10, 2019
1.262
1.272
1.186
1.193
88,594
-0.08(-6.06%)
Sep 09, 2019
1.275
1.301
1.230
1.270
119,457
-0.01(-0.78%)
Sep 06, 2019
1.335
1.346
1.260
1.280
224,700
+0.03(+2.42%)
Sep 05, 2019
1.180
1.275
1.160
1.250
273,758
+0.08(+7.12%)
Sep 04, 2019
1.180
1.200
1.090
1.167
124,657
+0.02(+2.06%)
Sep 03, 2019
1.025
1.186
1.020
1.143
186,825
+0.06(+5.45%)
Aug 30, 2019
1.120
1.120
1.050
1.084
64,200
-0.04(-3.21%)
Aug 29, 2019
1.185
1.230
1.090
1.120
93,221
-0.04(-3.33%)
Aug 28, 2019
1.020
1.200
1.000
1.159
298,568
+0.12(+11.40%)
Aug 27, 2019
1.140
1.160
1.020
1.040
222,447
-0.12(-9.97%)
Aug 26, 2019
1.210
1.210
1.070
1.155
361,529
-0.04(-3.73%)
Aug 23, 2019
1.315
1.315
1.150
1.200
318,400
-0.13(-9.50%)
Aug 22, 2019
1.360
1.420
1.320
1.326
110,892
-0.03(-2.50%)
Aug 21, 2019
1.400
1.400
1.350
1.360
243,789
-0.08(-5.37%)
Aug 20, 2019
1.465
1.470
1.377
1.437
202,864
-0.03(-1.94%)
Aug 19, 2019
1.465
1.530
1.436
1.466
73,483
+0.01(+0.39%)
Aug 16, 2019
1.350
1.492
1.350
1.460
158,200
+0.06(+4.29%)
Aug 15, 2019
1.480
1.480
1.351
1.400
289,914
-0.11(-7.29%)
Aug 14, 2019
1.575
1.580
1.450
1.510
237,070
-0.07(-4.43%)
Aug 13, 2019
1.530
1.600
1.530
1.580
197,867
+0.03(+1.95%)
Aug 12, 2019
1.575
1.590
1.530
1.550
117,234
-0.03(-1.91%)
Aug 09, 2019
1.620
1.620
1.520
1.580
90,500
+0.00(+0.00%)
Aug 08, 2019
1.640
1.686
1.564
1.580
82,002
-0.07(-4.24%)
Aug 07, 2019
1.590
1.723
1.580
1.650
185,461
+0.10(+6.45%)
Aug 06, 2019
1.498
1.555
1.490
1.550
96,541
+0.01(+0.65%)
Aug 05, 2019
1.500
1.630
1.300
1.540
114,315
+0.09(+6.21%)
Aug 02, 2019
1.495
1.540
1.450
1.450
97,800
-0.02(-1.36%)
Aug 01, 2019
1.526
1.549
1.446
1.470
106,727
-0.04(-2.65%)
Jul 31, 2019
1.485
1.564
1.485
1.510
95,638
+0.03(+2.03%)
Jul 30, 2019
1.430
1.530
1.400
1.480
102,339
+0.02(+1.37%)
Jul 29, 2019
1.550
1.580
1.436
1.460
107,680
-0.05(-3.31%)
Jul 26, 2019
1.570
1.570
1.500
1.510
99,700
-0.04(-2.64%)
Jul 25, 2019
1.574
1.650
1.520
1.551
113,091
-0.01(-0.58%)
Jul 24, 2019
1.615
1.640
1.530
1.560
135,345
-0.06(-3.70%)
Jul 23, 2019
1.730
1.730
1.600
1.620
133,544
-0.09(-5.26%)
Jul 22, 2019
1.645
1.710
1.635
1.710
86,888
+0.04(+2.40%)
Jul 19, 2019
1.705
1.750
1.650
1.670
67,100
-0.05(-2.91%)
Jul 18, 2019
1.730
1.770
1.660
1.720
68,350
-0.05(-2.61%)
Jul 17, 2019
1.820
1.820
1.647
1.766
156,061
+0.07(+3.94%)
Jul 16, 2019
1.580
1.761
1.580
1.699
149,766
+0.12(+7.34%)
Jul 15, 2019
1.500
1.615
1.470
1.583
158,650
+0.13(+9.13%)
Jul 12, 2019
1.455
1.501
1.329
1.450
371,100
-0.01(-0.65%)
Jul 11, 2019
1.510
1.550
1.452
1.460
388,036
-0.10(-6.12%)
Jul 10, 2019
1.615
1.670
1.530
1.555
287,880
-0.07(-4.59%)
Jul 09, 2019
1.750
1.750
1.590
1.630
464,582
-0.08(-4.68%)
Jul 08, 2019
1.745
1.800
1.679
1.710
184,783
-0.02(-1.14%)
Jul 05, 2019
1.780
1.785
1.700
1.730
137,000
-0.02(-1.15%)
Jul 03, 2019
1.680
1.780
1.650
1.750
91,700
+0.07(+4.17%)
Jul 02, 2019
1.762
1.785
1.670
1.680
110,731
-0.09(-5.08%)
Jul 01, 2019
1.745
1.940
1.700
1.770
65,081
+0.03(+1.72%)
Jun 28, 2019
1.775
1.829
1.726
1.740
61,600
-0.02(-1.25%)
Jun 27, 2019
1.810
1.830
1.683
1.762
98,050
-0.02(-1.08%)
Jun 26, 2019
1.690
1.799
1.639
1.781
68,267
+0.09(+5.40%)
Jun 25, 2019
1.725
1.758
1.650
1.690
94,640
-0.05(-3.01%)
Jun 24, 2019
1.830
1.831
1.702
1.742
131,336
-0.12(-6.37%)
Jun 21, 2019
1.830
1.900
1.810
1.861
107,200
-0.06(-3.32%)
Jun 20, 2019
2.000
2.000
1.900
1.925
106,350
+0.07(+3.79%)
Jun 19, 2019
1.690
1.900
1.690
1.855
185,692
+0.16(+9.16%)
Jun 18, 2019
1.795
1.800
1.620
1.699
395,713
-0.09(-5.09%)
Jun 17, 2019
1.900
1.900
1.778
1.790
170,127
-0.05(-2.72%)
Jun 14, 2019
1.955
1.970
1.837
1.840
169,400
-0.12(-6.26%)
Jun 13, 2019
1.910
1.976
1.880
1.963
78,414
+0.08(+4.07%)
Jun 12, 2019
1.950
1.960
1.860
1.886
109,001
-0.06(-3.32%)
Jun 11, 2019
2.015
2.015
1.938
1.951
122,492
-0.02(-0.97%)
Jun 10, 2019
2.040
2.040
1.960
1.970
84,548
+0.02(+1.03%)
Jun 07, 2019
2.015
2.040
1.946
1.950
153,300
-0.01(-0.64%)
Jun 06, 2019
2.000
2.060
1.950
1.963
106,920
-0.04(-1.85%)
Jun 05, 2019
2.130
2.180
1.978
2.000
176,565
-0.05(-2.53%)
Jun 04, 2019
1.990
2.076
1.890
2.051
309,946
+0.11(+5.74%)
Jun 03, 2019
1.800
1.990
1.800
1.940
345,817
+0.12(+6.40%)
May 31, 2019
1.870
1.946
1.790
1.823
316,000
-0.18(-8.84%)
May 30, 2019
2.050
2.065
1.950
2.000
213,899
-0.05(-2.44%)
May 29, 2019
2.130
2.210
1.993
2.050
218,837
-0.08(-3.76%)
May 28, 2019
2.195
2.260
2.090
2.130
345,230
-0.15(-6.58%)
May 24, 2019
2.300
2.340
2.250
2.280
91,900
-0.02(-0.87%)
May 23, 2019
2.410
2.410
2.296
2.300
148,240
-0.11(-4.56%)
May 22, 2019
2.410
2.471
2.350
2.410
87,313
-0.01(-0.41%)
May 21, 2019
2.380
2.490
2.360
2.420
57,832
+0.02(+0.83%)
May 20, 2019
2.500
2.590
2.350
2.400
46,418
-0.03(-1.23%)
May 17, 2019
2.380
2.460
2.380
2.430
114,000
-0.03(-1.20%)
May 16, 2019
2.420
2.485
2.400
2.459
100,759
+0.02(+0.80%)
May 15, 2019
2.455
2.460
2.350
2.440
90,967
+0.04(+1.55%)
May 14, 2019
2.340
2.440
2.340
2.403
133,856
+0.05(+2.25%)
May 13, 2019
2.375
2.400
2.258
2.350
209,906
-0.07(-2.90%)
May 10, 2019
2.150
2.440
2.150
2.420
237,900
+0.20(+9.02%)
May 09, 2019
2.190
2.240
2.130
2.220
190,284
-0.01(-0.61%)
May 08, 2019
2.250
2.290
2.170
2.234
229,542
+0.01(+0.61%)
May 07, 2019
2.250
2.290
2.198
2.220
490,798
-0.19(-7.75%)
May 06, 2019
2.413
2.487
2.370
2.406
356,178
-0.13(-5.13%)
May 03, 2019
2.635
2.680
2.500
2.536
187,600
+0.06(+2.53%)
May 02, 2019
2.580
2.580
2.372
2.474
321,512
-0.07(-2.76%)
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.