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
Entera Bio Ltd
(NQ:
ENTX
)
2.390
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 6, 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, 2024
1.990
2.020
1.844
1.960
196,522
-0.05(-2.49%)
Apr 29, 2024
1.990
2.140
1.973
2.010
377,977
+0.03(+1.52%)
Apr 26, 2024
1.970
2.030
1.910
1.980
118,877
-0.02(-1.00%)
Apr 25, 2024
2.030
2.070
1.930
2.000
117,607
-0.07(-3.38%)
Apr 24, 2024
2.200
2.257
2.010
2.070
163,385
-0.15(-6.76%)
Apr 23, 2024
2.050
2.240
1.970
2.220
115,685
+0.17(+8.29%)
Apr 22, 2024
1.850
2.140
1.810
2.050
172,695
+0.06(+3.02%)
Apr 19, 2024
2.240
2.290
1.950
1.990
300,780
-0.25(-11.16%)
Apr 18, 2024
2.190
2.320
2.180
2.240
167,401
+0.02(+0.90%)
Apr 17, 2024
2.200
2.269
2.060
2.220
209,349
-0.07(-3.06%)
Apr 16, 2024
2.400
2.486
2.060
2.290
552,937
-0.23(-9.13%)
Apr 15, 2024
3.000
3.220
2.380
2.520
684,533
-0.46(-15.44%)
Apr 12, 2024
2.750
3.350
2.650
2.980
1,940,102
+0.32(+12.03%)
Apr 11, 2024
2.260
2.700
2.250
2.660
689,238
+0.43(+19.28%)
Apr 10, 2024
2.230
2.690
2.150
2.230
841,362
-0.02(-0.89%)
Apr 09, 2024
1.970
2.320
1.950
2.250
366,370
+0.30(+15.38%)
Apr 08, 2024
2.000
2.050
1.860
1.950
361,068
-0.04(-1.76%)
Apr 05, 2024
1.970
2.000
1.903
1.985
463,146
+0.09(+4.47%)
Apr 04, 2024
1.790
1.990
1.740
1.900
246,454
+0.17(+9.83%)
Apr 03, 2024
1.860
1.915
1.650
1.730
198,178
-0.13(-6.99%)
Apr 02, 2024
1.900
1.970
1.690
1.860
320,071
-0.01(-0.53%)
Apr 01, 2024
1.700
1.950
1.655
1.870
391,543
+0.20(+11.98%)
Mar 28, 2024
1.600
1.640
1.640
1.670
124,886
+0.13(+8.44%)
Mar 27, 2024
1.610
1.640
1.450
1.540
41,643
-0.01(-0.65%)
Mar 26, 2024
1.750
1.750
1.470
1.550
211,325
-0.01(-0.64%)
Mar 25, 2024
1.540
1.630
1.535
1.560
38,651
-0.02(-1.27%)
Mar 22, 2024
1.740
1.740
1.310
1.580
398,445
-0.14(-8.14%)
Mar 21, 2024
1.500
1.770
1.460
1.720
271,644
+0.20(+13.16%)
Mar 20, 2024
1.420
1.540
1.300
1.520
1,441,217
+0.11(+7.79%)
Mar 19, 2024
1.370
1.440
1.360
1.410
35,685
+0.04(+2.93%)
Mar 18, 2024
1.370
1.443
1.370
1.370
22,845
+0.00(+0.00%)
Mar 15, 2024
1.360
1.396
1.330
1.370
24,124
+0.00(+0.00%)
Mar 14, 2024
1.430
1.460
1.330
1.370
94,839
-0.08(-5.52%)
Mar 13, 2024
1.440
1.497
1.430
1.450
40,503
+0.01(+0.69%)
Mar 12, 2024
1.440
1.500
1.430
1.440
93,142
-0.02(-1.37%)
Mar 11, 2024
1.420
1.530
1.420
1.460
57,904
+0.07(+5.04%)
Mar 08, 2024
1.460
1.519
1.385
1.390
42,931
-0.07(-4.79%)
Mar 07, 2024
1.340
1.500
1.340
1.460
45,232
+0.09(+6.57%)
Mar 06, 2024
1.510
1.520
1.300
1.370
299,015
-0.20(-12.74%)
Mar 05, 2024
1.800
1.870
1.470
1.570
307,314
-0.15(-8.72%)
Mar 04, 2024
1.490
1.750
1.442
1.720
262,879
+0.28(+19.44%)
Mar 01, 2024
1.370
1.450
1.250
1.440
135,416
+0.06(+4.73%)
Feb 29, 2024
1.300
1.460
1.250
1.375
207,996
+0.12(+10.00%)
Feb 28, 2024
1.010
1.460
1.010
1.250
643,056
+0.23(+22.55%)
Feb 27, 2024
1.050
1.050
1.000
1.020
78,663
-0.03(-2.86%)
Feb 26, 2024
1.050
1.060
1.010
1.050
36,382
+0.00(+0.00%)
Feb 23, 2024
1.060
1.080
1.020
1.050
53,605
+0.01(+0.96%)
Feb 22, 2024
1.100
1.100
0.9453
1.040
52,000
-0.01(-0.95%)
Feb 21, 2024
1.100
1.130
1.050
1.050
27,379
+0.00(+0.00%)
Feb 20, 2024
1.040
1.130
1.028
1.050
98,339
-0.00(-0.47%)
Feb 16, 2024
1.060
1.070
1.000
1.055
117,146
+0.00(+0.39%)
Feb 15, 2024
0.8400
1.057
0.8400
1.051
216,532
+0.23(+28.16%)
Feb 14, 2024
0.9000
0.9000
0.8200
0.8200
20,757
-0.09(-9.89%)
Feb 13, 2024
0.9650
0.9650
0.9100
0.9100
15,887
-0.05(-5.69%)
Feb 12, 2024
0.9015
0.9849
0.9000
0.9649
54,535
+0.06(+7.21%)
Feb 09, 2024
0.8233
0.9300
0.8233
0.9000
50,160
+0.06(+7.21%)
Feb 08, 2024
0.7100
0.8400
0.7100
0.8395
137,209
+0.10(+13.68%)
Feb 07, 2024
0.7500
0.7500
0.7100
0.7385
18,246
-0.00(-0.27%)
Feb 06, 2024
0.7500
0.7501
0.6801
0.7405
49,824
-0.01(-1.27%)
Feb 05, 2024
0.8000
0.8000
0.7100
0.7500
56,552
-0.09(-10.61%)
Feb 02, 2024
0.7610
0.8390
0.7610
0.8390
11,542
+0.08(+10.39%)
Feb 01, 2024
0.8100
0.8404
0.7600
0.7600
34,764
-0.08(-9.57%)
Jan 31, 2024
0.8496
0.8700
0.8006
0.8404
45,079
-0.03(-3.40%)
Jan 30, 2024
0.8800
0.8825
0.8533
0.8700
18,961
-0.02(-1.96%)
Jan 29, 2024
0.8420
0.9499
0.8420
0.8874
34,106
+0.02(+1.93%)
Jan 26, 2024
0.9300
0.9300
0.8301
0.8706
28,937
+0.01(+1.72%)
Jan 25, 2024
0.8779
0.9219
0.8421
0.8559
30,195
-0.00(-0.48%)
Jan 24, 2024
0.8465
0.8650
0.8301
0.8600
40,349
-0.02(-2.24%)
Jan 23, 2024
0.9600
0.9628
0.8635
0.8797
55,294
-0.08(-8.63%)
Jan 22, 2024
1.010
1.010
0.8511
0.9628
91,695
-0.04(-3.71%)
Jan 19, 2024
1.030
1.040
0.9311
0.9999
111,359
-0.03(-2.92%)
Jan 18, 2024
1.120
1.120
1.010
1.030
76,508
-0.03(-2.83%)
Jan 17, 2024
1.080
1.140
0.9790
1.060
153,285
-0.04(-3.64%)
Jan 16, 2024
1.100
1.300
1.070
1.100
616,868
+0.01(+0.92%)
Jan 12, 2024
0.8400
1.090
0.8000
1.090
484,852
+0.28(+34.07%)
Jan 11, 2024
0.8290
0.8290
0.8000
0.8130
29,073
+0.01(+1.61%)
Jan 10, 2024
0.7800
0.8108
0.7500
0.8001
98,318
+0.04(+5.28%)
Jan 09, 2024
0.7700
0.7751
0.7203
0.7600
72,910
+0.00(+0.30%)
Jan 08, 2024
0.6600
0.7601
0.6600
0.7577
140,157
+0.08(+12.02%)
Jan 05, 2024
0.6600
0.6932
0.6501
0.6764
35,324
-0.01(-1.26%)
Jan 04, 2024
0.6500
0.6850
0.6400
0.6850
51,357
+0.04(+6.22%)
Jan 03, 2024
0.6600
0.6600
0.5826
0.6449
68,197
-0.01(-1.53%)
Jan 02, 2024
0.6301
0.6554
0.6100
0.6549
163,650
+0.05(+9.15%)
Dec 29, 2023
0.5500
0.6350
0.5200
0.6000
401,175
+0.05(+8.95%)
Dec 28, 2023
0.6303
0.6673
0.5500
0.5507
389,139
-0.08(-12.59%)
Dec 27, 2023
0.6700
0.6900
0.6100
0.6300
205,539
-0.02(-3.48%)
Dec 26, 2023
0.6700
0.7100
0.6495
0.6527
96,800
+0.00(+0.42%)
Dec 22, 2023
0.6800
0.6800
0.6500
0.6500
121,703
-0.03(-4.41%)
Dec 21, 2023
0.6800
0.7140
0.6628
0.6800
68,891
-0.03(-4.23%)
Dec 20, 2023
0.6810
0.7290
0.6703
0.7100
79,168
+0.00(+0.01%)
Dec 19, 2023
0.7600
0.7600
0.6765
0.7099
126,936
+0.05(+7.58%)
Dec 18, 2023
0.6510
0.6600
0.6431
0.6599
28,252
+0.00(+0.37%)
Dec 15, 2023
0.6700
0.6700
0.6500
0.6575
38,595
+0.00(+0.24%)
Dec 14, 2023
0.6660
0.6850
0.6559
0.6559
37,655
-0.02(-2.48%)
Dec 13, 2023
0.6651
0.6900
0.6651
0.6726
18,032
+0.00(+0.40%)
Dec 12, 2023
0.6900
0.6900
0.6430
0.6699
6,670
-0.02(-2.77%)
Dec 11, 2023
0.6800
0.7000
0.6319
0.6890
27,628
+0.01(+1.62%)
Dec 08, 2023
0.6310
0.6798
0.6306
0.6780
15,977
+0.02(+2.73%)
Dec 07, 2023
0.6750
0.7000
0.6421
0.6600
10,756
-0.01(-0.80%)
Dec 06, 2023
0.6550
0.7000
0.6305
0.6653
37,392
+0.01(+1.56%)
Dec 05, 2023
0.7024
0.7024
0.6550
0.6551
42,345
-0.05(-7.72%)
Dec 04, 2023
0.6550
0.7099
0.6550
0.7099
8,945
+0.05(+8.32%)
Dec 01, 2023
0.6710
0.7029
0.6242
0.6554
18,825
-0.05(-7.68%)
Nov 30, 2023
0.7000
0.7104
0.7000
0.7099
15,571
+0.01(+1.56%)
Nov 29, 2023
0.7197
0.7299
0.6300
0.6990
79,715
-0.00(-0.40%)
Nov 28, 2023
0.7190
0.7200
0.7018
0.7018
8,258
-0.03(-3.86%)
Nov 27, 2023
0.7000
0.7300
0.7000
0.7300
6,658
+0.03(+4.29%)
Nov 24, 2023
0.7000
0.7290
0.7000
0.7000
7,184
-0.02(-2.78%)
Nov 22, 2023
0.7300
0.7300
0.7100
0.7200
4,813
-0.01(-1.37%)
Nov 21, 2023
0.7061
0.7300
0.7036
0.7300
2,888
+0.00(+0.00%)
Nov 20, 2023
0.6900
0.7300
0.6900
0.7300
9,403
+0.00(+0.00%)
Nov 17, 2023
0.7289
0.7300
0.7098
0.7300
11,798
+0.00(+0.07%)
Nov 16, 2023
0.7100
0.7300
0.7000
0.7295
9,862
-0.00(-0.07%)
Nov 15, 2023
0.7200
0.7300
0.6800
0.7300
21,088
+0.01(+1.39%)
Nov 14, 2023
0.7000
0.7210
0.6900
0.7200
46,713
+0.02(+2.86%)
Nov 13, 2023
0.6900
0.7000
0.6500
0.7000
36,528
+0.00(+0.00%)
Nov 10, 2023
0.7200
0.7200
0.6399
0.7000
53,137
-0.03(-4.12%)
Nov 09, 2023
0.6600
0.7600
0.6052
0.7301
165,969
+0.12(+20.64%)
Nov 08, 2023
0.6390
0.6799
0.5810
0.6052
46,276
-0.02(-2.54%)
Nov 07, 2023
0.5791
0.6400
0.5791
0.6210
51,565
+0.00(+0.16%)
Nov 06, 2023
0.6500
0.6500
0.6200
0.6200
4,611
+0.01(+1.16%)
Nov 03, 2023
0.6400
0.6799
0.6129
0.6129
54,312
-0.04(-6.01%)
Nov 02, 2023
0.6407
0.6914
0.6400
0.6521
10,129
-0.01(-2.06%)
Nov 01, 2023
0.6799
0.6997
0.6500
0.6658
3,104
-0.02(-2.80%)
Oct 31, 2023
0.6600
0.6996
0.6600
0.6850
4,254
+0.03(+3.79%)
Oct 30, 2023
0.6551
0.7000
0.6550
0.6600
31,138
-0.02(-2.84%)
Oct 27, 2023
0.6825
0.7099
0.6648
0.6793
10,978
+0.00(+0.19%)
Oct 26, 2023
0.6650
0.6999
0.6650
0.6780
28,500
-0.02(-3.06%)
Oct 25, 2023
0.6800
0.7094
0.6600
0.6994
7,036
+0.01(+1.95%)
Oct 24, 2023
0.6550
0.7200
0.6550
0.6860
19,988
+0.03(+4.24%)
Oct 23, 2023
0.6817
0.6817
0.6500
0.6581
17,478
-0.01(-1.57%)
Oct 20, 2023
0.6552
0.7109
0.6552
0.6686
12,456
+0.01(+2.03%)
Oct 19, 2023
0.6810
0.6810
0.6552
0.6553
8,141
-0.01(-2.19%)
Oct 18, 2023
0.6999
0.7377
0.6550
0.6700
14,495
+0.01(+2.26%)
Oct 17, 2023
0.6800
0.7379
0.5757
0.6552
66,473
-0.08(-11.46%)
Oct 16, 2023
0.7490
0.7600
0.7101
0.7400
94,101
+0.01(+1.37%)
Oct 13, 2023
0.6900
0.7401
0.6800
0.7300
36,232
+0.04(+5.83%)
Oct 12, 2023
0.7190
0.7200
0.6800
0.6898
35,281
-0.01(-1.46%)
Oct 11, 2023
0.6800
0.7151
0.6800
0.7000
5,716
-0.01(-0.85%)
Oct 10, 2023
0.6800
0.7151
0.6800
0.7060
27,233
-0.00(-0.42%)
Oct 09, 2023
0.6600
0.7151
0.6600
0.7090
3,454
-0.01(-0.85%)
Oct 06, 2023
0.6389
0.7328
0.6389
0.7151
16,032
+0.01(+2.01%)
Oct 05, 2023
0.7290
0.7300
0.6900
0.7010
11,187
-0.03(-4.35%)
Oct 04, 2023
0.7383
0.7383
0.6900
0.7329
12,264
+0.01(+1.79%)
Oct 03, 2023
0.6901
0.7200
0.6901
0.7200
8,271
+0.03(+4.35%)
Oct 02, 2023
0.7250
0.7480
0.6900
0.6900
14,175
-0.04(-4.83%)
Sep 29, 2023
0.7075
0.7250
0.7013
0.7250
3,505
+0.01(+0.83%)
Sep 28, 2023
0.7190
0.7249
0.7190
0.7190
26,638
+0.00(+0.00%)
Sep 27, 2023
0.7049
0.7200
0.6900
0.7190
28,927
+0.03(+3.87%)
Sep 26, 2023
0.6522
0.6922
0.6500
0.6922
49,495
+0.05(+8.16%)
Sep 25, 2023
0.6925
0.6736
0.6400
0.6400
47,371
-0.07(-9.86%)
Sep 22, 2023
0.6900
0.7100
0.6656
0.7100
23,099
+0.01(+0.74%)
Sep 21, 2023
0.7141
0.7141
0.6899
0.7048
46,215
+0.02(+2.89%)
Sep 20, 2023
0.7000
0.7141
0.6700
0.6850
31,884
-0.02(-2.16%)
Sep 19, 2023
0.7200
0.7201
0.6510
0.7001
79,603
+0.04(+6.08%)
Sep 18, 2023
0.6170
0.7400
0.6170
0.6600
9,963
-0.03(-3.65%)
Sep 15, 2023
0.6900
0.7000
0.6600
0.6850
22,751
+0.01(+0.74%)
Sep 14, 2023
0.6869
0.7710
0.6500
0.6800
65,998
-0.01(-1.02%)
Sep 13, 2023
0.6968
0.6999
0.6621
0.6870
11,351
+0.03(+4.08%)
Sep 12, 2023
0.7000
0.7399
0.6200
0.6601
367,055
-0.01(-1.33%)
Sep 11, 2023
0.6800
0.6998
0.6400
0.6690
40,900
+0.04(+6.19%)
Sep 08, 2023
0.6200
0.6300
0.6100
0.6300
12,163
+0.00(+0.00%)
Sep 07, 2023
0.6600
0.6700
0.6300
0.6300
21,410
-0.04(-6.60%)
Sep 06, 2023
0.6500
0.6900
0.6500
0.6745
7,186
+0.02(+2.35%)
Sep 05, 2023
0.6690
0.6900
0.6590
0.6590
30,201
-0.01(-1.93%)
Sep 01, 2023
0.6700
0.6999
0.6510
0.6720
25,886
-0.02(-2.61%)
Aug 31, 2023
0.6500
0.7000
0.6453
0.6900
26,016
+0.02(+3.25%)
Aug 30, 2023
0.6820
0.6980
0.6500
0.6683
18,127
-0.03(-3.84%)
Aug 29, 2023
0.7000
0.7390
0.6505
0.6950
39,964
-0.01(-0.71%)
Aug 28, 2023
0.7038
0.7100
0.6490
0.7000
28,606
+0.01(+2.04%)
Aug 25, 2023
0.7239
0.7299
0.6686
0.6860
58,053
-0.07(-9.74%)
Aug 24, 2023
0.7533
0.7600
0.7175
0.7600
79,615
+0.04(+5.92%)
Aug 23, 2023
0.6799
0.7180
0.6278
0.7175
43,699
+0.04(+5.51%)
Aug 22, 2023
0.6100
0.6800
0.5826
0.6800
106,951
+0.08(+12.40%)
Aug 21, 2023
0.5978
0.6160
0.5642
0.6050
98,176
+0.01(+1.44%)
Aug 18, 2023
0.6636
0.6636
0.5615
0.5964
95,559
-0.00(-0.17%)
Aug 17, 2023
0.6400
0.6400
0.5500
0.5974
143,818
-0.03(-5.20%)
Aug 16, 2023
0.6712
0.6712
0.6300
0.6302
45,120
+0.03(+5.02%)
Aug 15, 2023
0.6299
0.7079
0.5830
0.6001
118,450
-0.01(-1.62%)
Aug 14, 2023
0.7400
0.8000
0.6100
0.6100
94,678
-0.13(-17.57%)
Aug 11, 2023
0.7500
0.7800
0.7400
0.7400
3,301
-0.01(-1.33%)
Aug 10, 2023
0.7500
0.7500
0.7300
0.7500
32,830
+0.01(+0.68%)
Aug 09, 2023
0.7600
0.7600
0.7400
0.7449
15,403
-0.03(-3.26%)
Aug 08, 2023
0.7500
0.7850
0.7303
0.7700
31,740
+0.01(+1.30%)
Aug 07, 2023
0.8000
0.8000
0.7600
0.7601
19,897
-0.04(-4.99%)
Aug 04, 2023
0.7600
0.8110
0.7600
0.8000
28,285
+0.04(+5.26%)
Aug 03, 2023
0.7991
0.8010
0.7500
0.7600
28,356
-0.02(-2.55%)
Aug 02, 2023
0.7800
0.7990
0.7700
0.7799
7,520
-0.02(-2.51%)
Aug 01, 2023
0.8100
0.8149
0.7800
0.8000
18,868
+0.01(+0.88%)
Jul 31, 2023
0.8100
0.8400
0.7840
0.7930
17,582
-0.02(-2.09%)
Jul 28, 2023
0.8200
0.8200
0.8000
0.8099
44,679
+0.01(+1.77%)
Jul 27, 2023
0.8400
0.8400
0.7821
0.7958
22,088
+0.01(+0.73%)
Jul 26, 2023
0.8100
0.8299
0.7801
0.7900
53,737
-0.02(-2.47%)
Jul 25, 2023
0.8300
0.8400
0.7800
0.8100
38,441
-0.02(-2.29%)
Jul 24, 2023
0.8100
0.8400
0.8100
0.8290
53,265
-0.01(-1.31%)
Jul 21, 2023
0.8400
0.8400
0.8299
0.8400
13,186
-0.01(-0.59%)
Jul 20, 2023
0.8848
0.8848
0.8200
0.8450
10,548
+0.02(+2.70%)
Jul 19, 2023
0.8850
0.8850
0.8100
0.8228
51,059
-0.05(-5.21%)
Jul 18, 2023
0.8400
0.8881
0.8221
0.8680
7,335
+0.02(+2.41%)
Jul 17, 2023
0.8000
0.8476
0.8000
0.8476
22,878
+0.00(+0.00%)
Jul 14, 2023
0.8590
0.8651
0.8300
0.8476
31,277
-0.00(-0.28%)
Jul 13, 2023
0.8500
0.8600
0.8310
0.8500
26,873
-0.00(-0.04%)
Jul 12, 2023
0.8261
0.8679
0.8261
0.8503
3,980
+0.02(+2.45%)
Jul 11, 2023
0.8060
0.8379
0.8049
0.8300
15,899
+0.00(+0.00%)
Jul 10, 2023
0.8100
0.8506
0.8051
0.8300
11,163
+0.00(+0.00%)
Jul 07, 2023
0.8684
0.8684
0.8100
0.8300
28,213
+0.01(+1.22%)
Jul 06, 2023
0.8900
0.8900
0.8100
0.8200
19,308
-0.06(-6.82%)
Jul 05, 2023
0.8800
0.8999
0.8501
0.8800
9,954
+0.00(+0.40%)
Jul 03, 2023
0.8400
0.9000
0.8400
0.8765
7,249
+0.03(+3.92%)
Jun 30, 2023
0.8200
0.8995
0.8200
0.8434
9,977
+0.02(+2.47%)
Jun 29, 2023
0.8240
0.8400
0.8231
0.8231
12,317
-0.02(-2.01%)
Jun 28, 2023
0.8499
0.8499
0.8200
0.8400
8,510
+0.02(+2.43%)
Jun 27, 2023
0.8100
0.8400
0.8100
0.8201
9,643
+0.00(+0.01%)
Jun 26, 2023
0.8499
0.8499
0.8200
0.8200
4,261
-0.01(-0.93%)
Jun 23, 2023
0.8492
0.8500
0.8200
0.8277
50,200
+0.01(+0.94%)
Jun 22, 2023
0.8500
0.8500
0.8053
0.8200
19,252
-0.01(-0.64%)
Jun 21, 2023
0.8300
0.8400
0.8200
0.8253
12,924
-0.00(-0.57%)
Jun 20, 2023
0.8200
0.8400
0.8200
0.8300
9,789
+0.00(+0.00%)
Jun 16, 2023
0.8458
0.8458
0.8200
0.8300
9,195
-0.01(-1.18%)
Jun 15, 2023
0.8402
0.8500
0.8000
0.8399
37,803
+0.04(+4.96%)
Jun 14, 2023
0.8000
0.8389
0.8000
0.8002
17,078
-0.03(-3.49%)
Jun 13, 2023
0.8400
0.8400
0.8000
0.8291
29,857
-0.02(-2.86%)
Jun 12, 2023
0.8459
0.8599
0.8200
0.8535
17,652
+0.01(+0.90%)
Jun 09, 2023
0.8000
0.8900
0.8000
0.8459
21,970
+0.04(+5.07%)
Jun 08, 2023
0.8400
0.8800
0.8050
0.8051
5,173
+0.00(+0.61%)
Jun 07, 2023
0.8300
0.8672
0.8002
0.8002
24,228
-0.01(-1.14%)
Jun 06, 2023
0.8500
0.8500
0.7851
0.8094
40,547
-0.08(-8.85%)
Jun 05, 2023
0.9000
0.9000
0.8401
0.8880
29,341
+0.00(+0.06%)
Jun 02, 2023
0.8800
0.9000
0.8500
0.8875
17,803
+0.04(+4.44%)
Jun 01, 2023
0.7501
0.8500
0.7501
0.8498
55,299
+0.06(+7.16%)
May 31, 2023
0.8090
0.8299
0.7500
0.7930
24,971
+0.02(+2.97%)
May 30, 2023
0.7700
0.8199
0.7700
0.7701
19,543
-0.02(-2.01%)
May 26, 2023
0.7421
0.8499
0.7413
0.7859
33,338
+0.02(+2.66%)
May 25, 2023
0.7588
0.8020
0.7301
0.7655
71,080
-0.04(-4.55%)
May 24, 2023
0.9700
0.9662
0.8000
0.8020
32,546
-0.08(-8.86%)
May 23, 2023
0.9099
0.9440
0.8800
0.8800
16,122
-0.03(-3.30%)
May 22, 2023
0.9900
0.9900
0.8500
0.9100
24,873
-0.02(-1.82%)
May 19, 2023
0.9300
0.9660
0.8800
0.9269
12,618
+0.02(+1.85%)
May 18, 2023
1.020
1.020
0.8801
0.9101
36,317
-0.08(-8.07%)
May 17, 2023
1.000
1.030
0.9300
0.9900
125,998
+0.01(+1.02%)
May 16, 2023
0.9800
1.040
0.9790
0.9800
26,627
-0.03(-3.14%)
May 15, 2023
0.9400
1.050
0.9262
1.012
100,417
+0.07(+7.65%)
May 12, 2023
0.9268
0.9399
0.8900
0.9399
57,692
+0.04(+4.42%)
May 11, 2023
0.9099
0.9100
0.8701
0.9001
20,267
+0.00(+0.07%)
May 10, 2023
0.8760
0.9261
0.8711
0.8995
12,728
-0.01(-1.60%)
May 09, 2023
0.8800
0.9254
0.8151
0.9141
29,282
+0.03(+3.88%)
May 08, 2023
0.7800
0.9200
0.7841
0.8800
81,898
+0.06(+7.30%)
May 05, 2023
0.8500
0.8790
0.8141
0.8201
17,061
-0.06(-6.70%)
May 04, 2023
0.8998
0.9000
0.8300
0.8790
33,360
-0.00(-0.10%)
May 03, 2023
0.8500
0.8800
0.8200
0.8799
43,489
+0.08(+10.00%)
May 02, 2023
0.7900
0.8000
0.7500
0.7999
59,536
+0.00(+0.24%)
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.