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
Revive Therapeutics Ltd
(OP:
RVVTF
)
0.0200
UNCHANGED
Streaming Delayed Price
Updated: 3:40 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 (%)
Nov 30, 2018
0.0928
0.0928
0.0928
0.0928
1,000
-0.01(-7.20%)
Nov 29, 2018
0.1000
0.1000
0.1000
0.1000
1,500
-0.00(-1.96%)
Nov 28, 2018
0.1019
0.1020
0.0895
0.1020
4,700
-0.01(-6.76%)
Nov 27, 2018
0.1100
0.1100
0.1074
0.1094
18,200
-0.01(-8.76%)
Nov 26, 2018
0.1199
0.1199
0.1199
0.1199
2,500
-0.00(-2.52%)
Nov 23, 2018
0.1100
0.1230
0.1100
0.1230
4,100
+0.01(+6.96%)
Nov 21, 2018
0.1150
0.1150
0.1150
0
-0.00(-1.20%)
Nov 20, 2018
0.1171
0.1171
0.1100
0.1164
1,670
-0.00(-3.00%)
Nov 19, 2018
0.1118
0.1200
0.1118
0.1200
4,200
+0.00(+3.63%)
Nov 16, 2018
0.1158
0.1158
0.1158
0.1158
2,200
-0.00(-3.50%)
Nov 15, 2018
0.1200
0.1200
0.1200
0.1200
5,000
+0.00(+0.00%)
Nov 14, 2018
0.1165
0.1339
0.1165
0.1200
44,300
-0.01(-10.38%)
Nov 13, 2018
0.1325
0.1343
0.1249
0.1339
12,521
-0.00(-0.74%)
Nov 12, 2018
0.1356
0.1356
0.1349
0.1349
1,100
-0.01(-3.57%)
Nov 09, 2018
0.1400
0.1440
0.1384
0.1399
154,200
+0.00(+0.00%)
Nov 08, 2018
0.1350
0.1399
0.1350
0.1399
50,600
+0.01(+7.62%)
Nov 07, 2018
0.1300
0.1375
0.1294
0.1300
126,625
+0.00(+0.00%)
Nov 06, 2018
0.1180
0.1433
0.1160
0.1300
178,542
+0.03(+26.34%)
Nov 05, 2018
0.1029
0.1029
0.1029
0.1029
1,278
-0.01(-8.12%)
Nov 02, 2018
0.1045
0.1160
0.1012
0.1120
21,400
+0.01(+6.36%)
Nov 01, 2018
0.1167
0.1167
0.1053
0.1053
20,400
+0.00(+0.00%)
Oct 31, 2018
0.1182
0.1182
0.1053
0.1053
600
-0.00(-0.19%)
Oct 30, 2018
0.1065
0.1100
0.1055
0.1055
28,250
-0.01(-8.97%)
Oct 26, 2018
0.1159
0.1159
0.1159
0
+0.00(+0.00%)
Oct 25, 2018
0.1130
0.1159
0.1130
0.1159
2,000
+0.00(+0.17%)
Oct 23, 2018
0.1157
0.1157
0.1157
0
-0.02(-11.61%)
Oct 22, 2018
0.1270
0.1337
0.1270
0.1309
32,883
+0.00(+3.48%)
Oct 19, 2018
0.1377
0.1377
0.1265
0.1265
12,500
-0.00(-1.40%)
Oct 18, 2018
0.1382
0.1382
0.1283
0.1283
14,000
+0.00(+0.00%)
Oct 17, 2018
0.1449
0.1449
0.1283
0.1283
11,280
-0.02(-10.90%)
Oct 16, 2018
0.1340
0.1440
0.1304
0.1440
17,413
+0.01(+5.03%)
Oct 15, 2018
0.1407
0.1437
0.1310
0.1371
16,527
-0.00(-1.37%)
Oct 12, 2018
0.1440
0.1440
0.1390
0.1390
16,000
-0.00(-0.64%)
Oct 11, 2018
0.1340
0.1458
0.1300
0.1399
40,318
-0.01(-4.77%)
Oct 10, 2018
0.1515
0.1534
0.1469
0.1469
11,949
+0.01(+4.11%)
Oct 09, 2018
0.1582
0.1582
0.1411
0.1411
141,095
+0.00(+0.79%)
Oct 08, 2018
0.1600
0.1600
0.1400
0.1400
12,136
-0.01(-5.85%)
Oct 05, 2018
0.1484
0.1575
0.1484
0.1487
19,400
+0.00(+2.84%)
Oct 04, 2018
0.1418
0.1514
0.1418
0.1446
104,000
-0.01(-3.60%)
Oct 03, 2018
0.1532
0.1637
0.1473
0.1500
32,633
-0.00(-1.45%)
Oct 02, 2018
0.1498
0.1522
0.1473
0.1522
5,600
-0.00(-1.10%)
Oct 01, 2018
0.1379
0.1544
0.1379
0.1539
18,373
+0.01(+9.93%)
Sep 28, 2018
0.1466
0.1519
0.1373
0.1400
216,400
-0.00(-0.07%)
Sep 27, 2018
0.1467
0.1514
0.1365
0.1401
117,650
-0.01(-6.60%)
Sep 26, 2018
0.1670
0.1670
0.1500
0.1500
20,246
-0.01(-6.77%)
Sep 25, 2018
0.1700
0.1700
0.1603
0.1609
14,887
+0.00(+3.14%)
Sep 24, 2018
0.1639
0.1639
0.1560
0.1560
11,600
-0.01(-5.22%)
Sep 21, 2018
0.1658
0.1673
0.1548
0.1646
41,500
-0.00(-0.72%)
Sep 20, 2018
0.1501
0.1658
0.1501
0.1658
75,129
+0.01(+7.11%)
Sep 19, 2018
0.1705
0.1705
0.1500
0.1548
82,398
-0.02(-9.95%)
Sep 18, 2018
0.1575
0.1719
0.1570
0.1719
48,800
+0.01(+3.18%)
Sep 17, 2018
0.1780
0.1780
0.1642
0.1666
40,825
-0.01(-6.14%)
Sep 14, 2018
0.1560
0.1775
0.1560
0.1775
39,200
+0.00(+1.49%)
Sep 13, 2018
0.1831
0.1831
0.1692
0.1749
15,865
+0.00(+1.69%)
Sep 12, 2018
0.1895
0.1895
0.1694
0.1720
79,280
-0.00(-2.55%)
Sep 11, 2018
0.1720
0.1765
0.1616
0.1765
79,126
+0.02(+13.07%)
Sep 10, 2018
0.1830
0.1867
0.1561
0.1561
58,396
-0.02(-10.80%)
Sep 07, 2018
0.1788
0.1853
0.1680
0.1750
88,900
+0.01(+3.61%)
Sep 06, 2018
0.1680
0.1763
0.1628
0.1689
34,248
+0.00(+2.05%)
Sep 05, 2018
0.1728
0.1750
0.1600
0.1655
120,851
-0.01(-3.67%)
Sep 04, 2018
0.1700
0.1759
0.1558
0.1718
18,880
+0.01(+7.31%)
Aug 31, 2018
0.1601
0.1601
0.1601
0
-0.01(-3.09%)
Aug 30, 2018
0.1690
0.1690
0.1550
0.1652
87,830
-0.00(-2.25%)
Aug 29, 2018
0.1650
0.1730
0.1428
0.1690
394,665
+0.01(+4.58%)
Aug 28, 2018
0.1668
0.1839
0.1508
0.1616
98,817
+0.01(+5.62%)
Aug 27, 2018
0.1368
0.1599
0.1350
0.1530
176,900
+0.02(+12.58%)
Aug 24, 2018
0.1170
0.1367
0.1170
0.1359
59,800
+0.02(+20.16%)
Aug 23, 2018
0.1276
0.1276
0.1131
0.1131
14,526
-0.01(-10.02%)
Aug 22, 2018
0.1249
0.1257
0.1200
0.1257
20,600
-0.00(-3.31%)
Aug 21, 2018
0.1400
0.1400
0.1247
0.1300
28,490
-0.00(-2.18%)
Aug 20, 2018
0.1226
0.1397
0.1226
0.1329
20,750
+0.01(+7.52%)
Aug 16, 2018
0.1236
0.1236
0.1236
0
-0.00(-0.32%)
Aug 15, 2018
0.1291
0.1291
0.1240
0.1240
3,000
-0.00(-3.58%)
Aug 14, 2018
0.1301
0.1301
0.1281
0.1286
5,854
+0.00(+1.34%)
Aug 13, 2018
0.1200
0.1269
0.1160
0.1269
84,950
+0.01(+5.75%)
Aug 10, 2018
0.1183
0.1284
0.1152
0.1200
47,500
-0.01(-7.05%)
Aug 09, 2018
0.1359
0.1359
0.1175
0.1291
77,000
-0.00(-2.64%)
Aug 08, 2018
0.1290
0.1345
0.1282
0.1326
45,999
+0.00(+2.47%)
Aug 07, 2018
0.1250
0.1294
0.1250
0.1294
81,510
+0.02(+15.54%)
Aug 06, 2018
0.1157
0.1157
0.1120
0.1120
48,380
-0.01(-5.17%)
Aug 03, 2018
0.1214
0.1299
0.1181
0.1181
10,400
+0.00(+0.00%)
Aug 02, 2018
0.1300
0.1300
0.1181
0.1181
4,100
-0.01(-8.38%)
Aug 01, 2018
0.1152
0.1308
0.1152
0.1289
18,947
+0.00(+0.70%)
Jul 31, 2018
0.1316
0.1318
0.1280
0.1280
6,900
+0.01(+5.70%)
Jul 30, 2018
0.1330
0.1368
0.1211
0.1211
16,300
+0.00(+0.92%)
Jul 27, 2018
0.1250
0.1250
0.1200
0.1200
21,000
-0.01(-4.08%)
Jul 25, 2018
0.1251
0.1251
0.1251
0
-0.00(-3.10%)
Jul 24, 2018
0.1395
0.1395
0.1266
0.1291
32,300
-0.01(-7.39%)
Jul 23, 2018
0.1370
0.1394
0.1311
0.1394
12,825
+0.00(+1.75%)
Jul 19, 2018
0.1370
0.1370
0.1370
0
-0.00(-2.56%)
Jul 18, 2018
0.1223
0.1406
0.1190
0.1406
18,200
+0.01(+10.88%)
Jul 17, 2018
0.1271
0.1328
0.1213
0.1268
27,170
-0.01(-9.43%)
Jul 16, 2018
0.1400
0.1400
0.1400
0.1400
30,000
-0.00(-1.82%)
Jul 13, 2018
0.1270
0.1426
0.1270
0.1426
25,225
+0.00(+1.35%)
Jul 12, 2018
0.1380
0.1407
0.1255
0.1407
19,300
+0.00(+1.22%)
Jul 11, 2018
0.1459
0.1459
0.1390
0.1390
9,000
+0.00(+0.00%)
Jul 10, 2018
0.1525
0.1525
0.1390
0.1390
24,803
-0.01(-8.97%)
Jul 09, 2018
0.1568
0.1568
0.1500
0.1527
1,500
+0.00(+1.12%)
Jul 06, 2018
0.1588
0.1588
0.1432
0.1510
33,505
-0.01(-6.73%)
Jul 05, 2018
0.1601
0.1619
0.1481
0.1619
4,200
-0.00(-2.41%)
Jul 03, 2018
0.1659
0.1659
0.1659
0
-0.00(-2.41%)
Jul 02, 2018
0.1730
0.1730
0.1600
0.1700
16,953
+0.02(+11.83%)
Jun 29, 2018
0.1669
0.1669
0.1463
0.1520
104,301
-0.02(-13.29%)
Jun 28, 2018
0.1882
0.1882
0.1622
0.1753
113,862
-0.00(-0.11%)
Jun 27, 2018
0.2011
0.2170
0.1755
0.1755
229,531
+0.02(+11.78%)
Jun 26, 2018
0.1310
0.1627
0.1310
0.1570
329,590
+0.03(+20.77%)
Jun 25, 2018
0.1300
0.1300
0.1277
0.1300
7,500
+0.00(+0.39%)
Jun 22, 2018
0.1278
0.1295
0.1278
0.1295
2,150
+0.01(+12.61%)
Jun 21, 2018
0.1258
0.1327
0.1150
0.1150
87,600
-0.01(-9.87%)
Jun 20, 2018
0.1469
0.1469
0.1274
0.1276
152,640
-0.02(-12.00%)
Jun 19, 2018
0.1302
0.1450
0.1302
0.1450
22,925
+0.01(+7.41%)
Jun 18, 2018
0.1511
0.1511
0.1325
0.1350
80,700
-0.01(-7.38%)
Jun 15, 2018
0.1505
0.1450
0.1458
10,242
-0.00(-0.84%)
Jun 14, 2018
0.1539
0.1549
0.1470
0.1470
15,975
-0.00(-2.00%)
Jun 13, 2018
0.1519
0.1667
0.1500
0.1500
29,339
+0.01(+6.38%)
Jun 12, 2018
0.1423
0.1423
0.1410
0.1410
35,000
-0.01(-6.49%)
Jun 11, 2018
0.1557
0.1557
0.1500
0.1508
2,100
-0.01(-3.35%)
Jun 08, 2018
0.1374
0.1560
0.1374
0.1560
7,732
+0.02(+13.04%)
Jun 07, 2018
0.1380
0.1380
0.1361
0.1380
34,700
-0.02(-11.54%)
Jun 06, 2018
0.1580
0.1580
0.1560
0.1560
12,000
-0.00(-2.44%)
Jun 05, 2018
0.1575
0.1599
0.1501
0.1599
9,000
-0.01(-3.33%)
Jun 04, 2018
0.1654
0.1654
0.1654
0.1654
1,042
+0.00(+2.73%)
May 31, 2018
0.1610
0.1610
0.1610
0
-0.00(-2.07%)
May 30, 2018
0.1712
0.1771
0.1644
0.1644
5,200
-0.01(-5.52%)
May 29, 2018
0.1631
0.1740
0.1631
0.1740
6,900
-0.01(-4.92%)
May 25, 2018
0.1830
0.1830
0.1830
0
+0.01(+6.58%)
May 24, 2018
0.1717
0.1717
0.1717
0.1717
100
+0.01(+5.79%)
May 23, 2018
0.1623
0.1623
0.1623
0.1623
1,000
-0.01(-6.08%)
May 22, 2018
0.1887
0.1887
0.1728
0.1728
4,825
+0.01(+7.93%)
May 21, 2018
0.1460
0.1601
0.1460
0.1601
4,200
+0.01(+5.89%)
May 18, 2018
0.1470
0.1512
0.1470
0.1512
2,000
-0.03(-15.86%)
May 16, 2018
0.1797
0.1797
0.1797
0
+0.01(+3.34%)
May 14, 2018
0.1739
0.1739
0.1739
0
+0.01(+9.37%)
May 11, 2018
0.1593
0.1593
0.1590
0.1590
11,645
-0.00(-1.03%)
May 10, 2018
0.1544
0.1606
0.1544
0.1606
25,740
+0.01(+6.89%)
May 08, 2018
0.1503
0.1503
0.1503
0
-0.01(-4.08%)
May 07, 2018
0.1566
0.1567
0.1566
0.1567
3,470
-0.00(-0.63%)
May 03, 2018
0.1577
0.1577
0.1577
0
+0.00(+2.60%)
May 02, 2018
0.1620
0.1620
0.1537
0.1537
2,000
-0.01(-7.07%)
May 01, 2018
0.1550
0.1654
0.1430
0.1654
56,400
+0.00(+2.16%)
Apr 30, 2018
0.1576
0.1619
0.1576
0.1619
5,100
+0.00(+2.41%)
Apr 27, 2018
0.1581
0.1581
0.1581
0.1581
1,000
+0.01(+6.17%)
Apr 26, 2018
0.1528
0.1528
0.1489
0.1489
4,000
-0.00(-2.68%)
Apr 25, 2018
0.1530
0.1530
0.1530
0.1530
10,000
+0.01(+4.79%)
Apr 24, 2018
0.1460
0.1460
0.1460
0.1460
100
-0.00(-2.01%)
Apr 23, 2018
0.1490
0.1490
0.1490
0.1490
2,000
-0.02(-9.81%)
Apr 20, 2018
0.1652
0.1652
0.1652
0.1652
1,000
+0.01(+6.03%)
Apr 19, 2018
0.1558
0.1558
0.1558
0.1558
7,500
+0.00(+3.11%)
Apr 18, 2018
0.1500
0.1511
0.1500
0.1511
2,465
-0.02(-11.12%)
Apr 17, 2018
0.1697
0.1889
0.1660
0.1700
71,700
+0.01(+8.07%)
Apr 16, 2018
0.1600
0.1600
0.1573
0.1573
7,000
-0.00(-1.69%)
Apr 13, 2018
0.1449
0.1600
0.1449
0.1600
7,000
+0.01(+6.67%)
Apr 11, 2018
0.1500
0.1500
0.1500
0
+0.01(+9.89%)
Apr 10, 2018
0.1444
0.1444
0.1365
0.1365
18,809
-0.03(-16.05%)
Apr 09, 2018
0.1578
0.1626
0.1527
0.1626
5,400
+0.00(+2.78%)
Apr 05, 2018
0.1582
0.1582
0.1582
0
-0.00(-0.57%)
Apr 04, 2018
0.1550
0.1618
0.1550
0.1591
4,974
-0.00(-2.44%)
Apr 03, 2018
0.1688
0.1688
0.1631
0.1631
3,000
+0.00(+0.67%)
Apr 02, 2018
0.1611
0.1640
0.1611
0.1620
2,952
-0.01(-6.30%)
Mar 29, 2018
0.1729
0.1729
0.1729
0
+0.01(+4.79%)
Mar 28, 2018
0.1620
0.1650
0.1620
0.1650
200
-0.01(-6.30%)
Mar 27, 2018
0.1761
0.1761
0.1761
0.1761
2,500
+0.01(+7.05%)
Mar 26, 2018
0.1645
0.1645
0.1645
0.1645
810
-0.02(-8.97%)
Mar 23, 2018
0.1792
0.1807
0.1792
0.1807
3,050
-0.00(-0.71%)
Mar 22, 2018
0.1891
0.1891
0.1820
0.1820
1,300
-0.01(-3.75%)
Mar 20, 2018
0.1891
0.1891
0.1891
0
-0.00(-0.47%)
Mar 19, 2018
0.1893
0.1961
0.1893
0.1900
8,500
-0.00(-1.86%)
Mar 16, 2018
0.1936
0.1936
0.1936
0.1936
250
+0.01(+6.02%)
Mar 15, 2018
0.1900
0.1900
0.1789
0.1826
32,146
-0.03(-13.01%)
Mar 13, 2018
0.2099
0.2099
0.2099
0
+0.00(+0.48%)
Mar 12, 2018
0.1924
0.2089
0.1924
0.2089
115,500
+0.02(+7.90%)
Mar 09, 2018
0.1810
0.1936
0.1810
0.1936
5,500
+0.01(+7.86%)
Mar 08, 2018
0.1848
0.1904
0.1795
0.1795
8,390
-0.01(-5.53%)
Mar 07, 2018
0.1778
0.1900
0.1778
0.1900
13,091
+0.01(+6.20%)
Mar 06, 2018
0.1789
0.1789
0.1789
0.1789
2,500
-0.02(-9.78%)
Mar 05, 2018
0.2042
0.2100
0.1945
0.1983
17,500
-0.01(-4.20%)
Mar 02, 2018
0.1930
0.2070
0.1930
0.2070
57,000
+0.03(+15.00%)
Mar 01, 2018
0.1691
0.1800
0.1614
0.1800
15,000
+0.00(+0.00%)
Feb 28, 2018
0.1790
0.1800
0.1679
0.1800
35,800
+0.01(+3.09%)
Feb 27, 2018
0.1780
0.1780
0.1600
0.1746
55,500
-0.01(-5.16%)
Feb 26, 2018
0.2010
0.2010
0.1841
0.1841
16,400
-0.02(-11.19%)
Feb 23, 2018
0.1960
0.2073
0.1960
0.2073
2,000
-0.00(-1.05%)
Feb 22, 2018
0.2120
0.2120
0.1986
0.2095
8,400
+0.01(+3.10%)
Feb 21, 2018
0.2031
0.2090
0.2031
0.2032
11,500
-0.00(-0.34%)
Feb 20, 2018
0.2041
0.2041
0.1995
0.2039
23,689
-0.01(-6.47%)
Feb 16, 2018
0.2180
0.2180
0.2180
0
-0.00(-1.67%)
Feb 15, 2018
0.2183
0.2217
0.2183
0.2217
6,200
+0.00(+0.09%)
Feb 14, 2018
0.2215
0.2215
0.2215
0.2215
10,000
-0.01(-3.19%)
Feb 13, 2018
0.2183
0.2288
0.2183
0.2288
6,000
+0.01(+5.78%)
Feb 12, 2018
0.2100
0.2200
0.2100
0.2163
18,600
+0.00(+0.09%)
Feb 09, 2018
0.2201
0.2260
0.2127
0.2161
40,500
-0.00(-1.77%)
Feb 08, 2018
0.2187
0.2200
0.2187
0.2200
5,300
+0.00(+1.48%)
Feb 07, 2018
0.2369
0.2128
0.2168
61,990
-0.02(-7.43%)
Feb 06, 2018
0.2303
0.2342
0.2303
0.2342
6,000
+0.02(+9.64%)
Feb 05, 2018
0.1906
0.2253
0.1906
0.2136
29,900
+0.00(+1.81%)
Feb 02, 2018
0.2170
0.2170
0.2033
0.2098
4,515
-0.02(-7.33%)
Feb 01, 2018
0.2510
0.2538
0.2160
0.2264
25,000
-0.05(-17.31%)
Jan 31, 2018
0.2778
0.2778
0.2669
0.2738
1,170
+0.00(+0.40%)
Jan 30, 2018
0.2693
0.2693
0.2693
0.2727
34,538
+0.01(+2.87%)
Jan 29, 2018
0.2813
0.2813
0.2651
0.2651
36,000
-0.02(-5.76%)
Jan 26, 2018
0.2809
0.2855
0.2641
0.2813
34,183
-0.00(-0.07%)
Jan 25, 2018
0.2900
0.3039
0.2650
0.2815
362,266
+0.00(+0.11%)
Jan 24, 2018
0.3223
0.3252
0.2800
0.2812
150,748
-0.05(-14.01%)
Jan 23, 2018
0.3076
0.3320
0.3036
0.3270
64,738
+0.02(+6.48%)
Jan 22, 2018
0.3356
0.3558
0.3071
0.3071
139,306
+0.00(+0.36%)
Jan 19, 2018
0.2879
0.3308
0.2763
0.3060
648,499
+0.06(+23.24%)
Jan 18, 2018
0.2500
0.2500
0.2437
0.2483
10,730
-0.03(-9.58%)
Jan 17, 2018
0.2701
0.2746
0.2657
0.2746
4,127
-0.00(-1.33%)
Jan 16, 2018
0.2964
0.2973
0.2783
0.2783
35,735
+0.00(+0.87%)
Jan 12, 2018
0.2759
0.2759
0.2759
0
-0.01(-2.02%)
Jan 11, 2018
0.3088
0.3100
0.2764
0.2816
117,647
-0.03(-8.18%)
Jan 10, 2018
0.3143
0.3193
0.3067
0.3067
25,251
-0.02(-7.06%)
Jan 09, 2018
0.3558
0.3558
0.3125
0.3300
21,884
-0.03(-7.30%)
Jan 08, 2018
0.3805
0.3820
0.3534
0.3560
48,341
-0.01(-3.76%)
Jan 05, 2018
0.3695
0.3884
0.3449
0.3699
192,579
-0.01(-3.72%)
Jan 04, 2018
0.3953
0.3982
0.3300
0.3842
290,217
+0.04(+12.31%)
Jan 03, 2018
0.3282
0.3421
0.3010
0.3421
113,945
+0.01(+4.01%)
Jan 02, 2018
0.3310
0.3498
0.3217
0.3289
174,750
-0.01(-3.26%)
Dec 29, 2017
0.3400
0.3400
0.3400
0
+0.05(+16.44%)
Dec 28, 2017
0.2400
0.3035
0.2284
0.2920
214,239
+0.06(+25.86%)
Dec 27, 2017
0.2555
0.2581
0.2304
0.2320
60,496
-0.03(-12.45%)
Dec 26, 2017
0.2550
0.2650
0.2549
0.2650
13,700
+0.04(+15.67%)
Dec 22, 2017
0.2328
0.2387
0.2291
0.2291
5,066
-0.01(-3.78%)
Dec 21, 2017
0.2500
0.2500
0.2381
0.2381
20,028
+0.01(+6.29%)
Dec 20, 2017
0.2375
0.2375
0.2115
0.2240
43,500
-0.01(-5.92%)
Dec 19, 2017
0.2454
0.2454
0.2190
0.2381
55,461
-0.00(-2.02%)
Dec 18, 2017
0.2588
0.2614
0.2268
0.2430
122,491
+0.01(+3.40%)
Dec 15, 2017
0.2137
0.2500
0.2100
0.2350
233,966
+0.03(+17.50%)
Dec 14, 2017
0.1850
0.2000
0.1850
0.2000
73,715
+0.01(+5.26%)
Dec 13, 2017
0.2123
0.2123
0.1900
0.1900
13,500
-0.03(-12.16%)
Dec 12, 2017
0.1987
0.2163
0.1987
0.2163
43,500
+0.01(+5.51%)
Dec 11, 2017
0.2200
0.2200
0.2050
0.2050
52,500
-0.01(-3.53%)
Dec 08, 2017
0.2123
0.2162
0.2120
0.2125
9,039
+0.00(+0.88%)
Dec 07, 2017
0.2150
0.2150
0.2107
0.2107
15,500
-0.01(-6.17%)
Dec 05, 2017
0.2245
0.2245
0.2245
0
-0.02(-8.37%)
Dec 04, 2017
0.2542
0.2740
0.2450
0.2450
26,415
+0.00(+1.11%)
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.