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, 2021
0.4200
0.4564
0.3900
0.4564
707,900
+0.04(+9.66%)
Apr 29, 2021
0.4083
0.4318
0.3990
0.4162
223,678
+0.01(+2.36%)
Apr 28, 2021
0.4100
0.4200
0.3966
0.4066
241,534
+0.01(+1.40%)
Apr 27, 2021
0.4300
0.4390
0.4000
0.4010
140,120
-0.02(-4.57%)
Apr 26, 2021
0.3912
0.4369
0.3841
0.4202
142,040
+0.02(+4.81%)
Apr 23, 2021
0.3800
0.4016
0.3800
0.4009
101,500
+0.01(+3.40%)
Apr 22, 2021
0.4050
0.4165
0.3800
0.3877
159,820
-0.02(-5.12%)
Apr 21, 2021
0.3785
0.4086
0.3764
0.4086
310,416
+0.03(+8.38%)
Apr 20, 2021
0.3855
0.4289
0.3720
0.3770
411,080
-0.04(-9.24%)
Apr 19, 2021
0.4200
0.4236
0.4000
0.4154
207,478
+0.02(+3.85%)
Apr 16, 2021
0.4140
0.4200
0.4000
0.4000
224,800
-0.01(-3.38%)
Apr 15, 2021
0.4125
0.4396
0.4000
0.4140
299,554
-0.01(-2.84%)
Apr 14, 2021
0.4327
0.4483
0.4253
0.4261
131,967
-0.02(-4.03%)
Apr 13, 2021
0.4299
0.4600
0.4104
0.4440
194,966
+0.01(+3.40%)
Apr 12, 2021
0.4505
0.4582
0.4134
0.4294
345,053
-0.02(-4.58%)
Apr 09, 2021
0.4536
0.4599
0.4301
0.4500
264,400
-0.00(-0.92%)
Apr 08, 2021
0.4671
0.4693
0.4410
0.4542
245,561
+0.01(+2.55%)
Apr 07, 2021
0.4345
0.4790
0.4345
0.4429
197,088
-0.00(-0.92%)
Apr 06, 2021
0.4480
0.4715
0.4293
0.4470
330,446
-0.01(-1.95%)
Apr 05, 2021
0.4800
0.4830
0.4300
0.4559
271,405
-0.01(-1.45%)
Apr 01, 2021
0.4600
0.4779
0.4529
0.4626
151,600
+0.02(+3.91%)
Mar 31, 2021
0.4300
0.4528
0.4300
0.4452
217,977
-0.00(-0.07%)
Mar 30, 2021
0.4530
0.4800
0.4300
0.4455
237,919
-0.02(-3.49%)
Mar 29, 2021
0.4800
0.5060
0.4470
0.4616
440,095
-0.02(-5.02%)
Mar 26, 2021
0.4685
0.4860
0.4528
0.4860
216,100
+0.01(+3.08%)
Mar 25, 2021
0.5004
0.5150
0.4331
0.4715
637,375
-0.03(-5.70%)
Mar 24, 2021
0.5160
0.5200
0.5000
0.5000
338,297
-0.00(-0.10%)
Mar 23, 2021
0.5700
0.5980
0.4800
0.5005
725,607
-0.07(-12.19%)
Mar 22, 2021
0.5168
0.5944
0.5101
0.5700
691,619
+0.06(+10.89%)
Mar 19, 2021
0.4865
0.5293
0.4720
0.5140
399,300
+0.00(+0.39%)
Mar 18, 2021
0.5225
0.5710
0.4978
0.5120
400,853
-0.02(-3.03%)
Mar 17, 2021
0.5600
0.5721
0.4734
0.5280
1,506,769
-0.02(-3.24%)
Mar 16, 2021
0.6000
0.6023
0.5456
0.5457
642,810
-0.04(-6.75%)
Mar 15, 2021
0.5775
0.6169
0.5500
0.5852
1,260,670
+0.04(+7.28%)
Mar 12, 2021
0.5904
0.6000
0.5300
0.5455
1,501,200
-0.05(-7.67%)
Mar 11, 2021
0.4797
0.6000
0.4797
0.5908
3,863,239
+0.12(+26.19%)
Mar 10, 2021
0.4693
0.4970
0.4487
0.4682
768,871
+0.02(+3.81%)
Mar 09, 2021
0.4370
0.4649
0.4100
0.4510
817,316
+0.03(+5.97%)
Mar 08, 2021
0.3680
0.4743
0.3680
0.4256
1,551,157
+0.10(+29.05%)
Mar 05, 2021
0.3572
0.3800
0.3181
0.3298
1,274,100
-0.03(-7.59%)
Mar 04, 2021
0.3850
0.4000
0.3534
0.3569
666,687
-0.05(-11.90%)
Mar 03, 2021
0.4400
0.4476
0.3934
0.4051
717,199
-0.01(-1.67%)
Mar 02, 2021
0.4565
0.4765
0.4050
0.4120
426,902
-0.05(-11.02%)
Mar 01, 2021
0.4850
0.5000
0.4321
0.4630
1,065,952
+0.02(+5.23%)
Feb 26, 2021
0.4160
0.4400
0.3701
0.4400
515,900
+0.03(+6.02%)
Feb 25, 2021
0.3895
0.4399
0.3717
0.4150
1,037,938
+0.03(+6.55%)
Feb 24, 2021
0.3435
0.3923
0.3435
0.3895
412,556
+0.04(+11.06%)
Feb 23, 2021
0.3500
0.3540
0.3191
0.3507
747,339
-0.00(-0.31%)
Feb 22, 2021
0.3875
0.4000
0.3500
0.3518
843,328
-0.04(-11.30%)
Feb 19, 2021
0.3990
0.3990
0.3800
0.3966
391,700
+0.02(+4.01%)
Feb 18, 2021
0.4330
0.4383
0.3709
0.3813
840,902
-0.05(-12.08%)
Feb 17, 2021
0.4565
0.4567
0.4182
0.4337
420,935
-0.02(-5.31%)
Feb 16, 2021
0.4300
0.4735
0.4204
0.4580
769,931
+0.03(+7.21%)
Feb 12, 2021
0.4225
0.4339
0.3822
0.4272
692,100
+0.00(+0.00%)
Feb 11, 2021
0.4870
0.5000
0.4050
0.4272
1,301,374
-0.06(-11.88%)
Feb 10, 2021
0.5000
0.5639
0.4461
0.4848
2,455,116
+0.03(+6.55%)
Feb 09, 2021
0.3885
0.4972
0.3641
0.4550
2,692,411
+0.09(+23.31%)
Feb 08, 2021
0.3646
0.3699
0.3360
0.3690
988,659
+0.03(+8.53%)
Feb 05, 2021
0.3488
0.3611
0.3300
0.3400
1,103,600
+0.00(+0.15%)
Feb 04, 2021
0.3255
0.3479
0.3200
0.3395
771,512
+0.02(+5.99%)
Feb 03, 2021
0.3000
0.3300
0.2660
0.3203
1,337,548
+0.03(+8.83%)
Feb 02, 2021
0.2900
0.2980
0.2804
0.2943
625,413
+0.00(+0.38%)
Feb 01, 2021
0.2897
0.2995
0.2825
0.2932
580,137
+0.01(+4.68%)
Jan 29, 2021
0.2900
0.3140
0.2780
0.2801
264,600
-0.01(-2.20%)
Jan 28, 2021
0.3054
0.3054
0.2764
0.2864
469,674
-0.00(-1.61%)
Jan 27, 2021
0.3200
0.3200
0.2846
0.2911
1,088,492
-0.02(-5.58%)
Jan 26, 2021
0.3000
0.3083
0.2865
0.3083
563,446
+0.02(+5.26%)
Jan 25, 2021
0.3000
0.3000
0.2900
0.2929
318,905
-0.01(-2.37%)
Jan 22, 2021
0.3169
0.3169
0.2900
0.3000
332,600
-0.01(-3.23%)
Jan 21, 2021
0.3280
0.3280
0.3065
0.3100
554,295
-0.00(-0.45%)
Jan 20, 2021
0.2868
0.3200
0.2868
0.3114
496,006
+0.01(+3.80%)
Jan 19, 2021
0.3095
0.3095
0.2900
0.3000
550,014
-0.01(-1.64%)
Jan 15, 2021
0.3168
0.3520
0.3016
0.3050
466,100
-0.02(-4.72%)
Jan 14, 2021
0.3200
0.3610
0.3200
0.3201
741,020
-0.01(-2.32%)
Jan 13, 2021
0.2999
0.3312
0.2872
0.3277
933,019
+0.04(+14.18%)
Jan 12, 2021
0.2890
0.3100
0.2840
0.2870
361,328
-0.00(-0.69%)
Jan 11, 2021
0.3000
0.3000
0.2800
0.2890
676,501
-0.00(-1.26%)
Jan 08, 2021
0.2987
0.3040
0.2820
0.2927
320,700
+0.00(+0.03%)
Jan 07, 2021
0.3100
0.3100
0.2825
0.2926
448,442
-0.00(-1.01%)
Jan 06, 2021
0.2750
0.3105
0.2750
0.2956
332,210
+0.01(+3.14%)
Jan 05, 2021
0.2800
0.2901
0.2782
0.2866
193,324
+0.01(+1.96%)
Jan 04, 2021
0.3068
0.3151
0.2740
0.2811
591,800
-0.02(-5.10%)
Dec 31, 2020
0.2962
0.2962
0.2962
859,811
+0.00(+0.75%)
Dec 30, 2020
0.2855
0.2940
0.2510
0.2940
859,811
+0.02(+7.30%)
Dec 29, 2020
0.2660
0.2825
0.2660
0.2740
290,152
-0.00(-1.62%)
Dec 28, 2020
0.2944
0.2944
0.2628
0.2785
411,616
-0.00(-0.46%)
Dec 24, 2020
0.2690
0.2920
0.2550
0.2798
192,500
+0.01(+3.63%)
Dec 23, 2020
0.2600
0.2779
0.2600
0.2700
407,331
+0.00(+0.07%)
Dec 22, 2020
0.2600
0.2910
0.2600
0.2698
709,156
+0.00(+0.67%)
Dec 21, 2020
0.2645
0.2755
0.2500
0.2680
790,501
-0.00(-1.43%)
Dec 18, 2020
0.2863
0.2863
0.2678
0.2719
672,500
-0.01(-2.44%)
Dec 17, 2020
0.2872
0.2909
0.2640
0.2787
1,114,549
-0.01(-2.04%)
Dec 16, 2020
0.3185
0.3185
0.2813
0.2845
639,359
-0.02(-5.14%)
Dec 15, 2020
0.2880
0.3010
0.2768
0.2999
574,255
+0.02(+7.11%)
Dec 14, 2020
0.2780
0.3025
0.2780
0.2800
1,183,822
-0.02(-6.04%)
Dec 11, 2020
0.3180
0.3180
0.2965
0.2980
404,100
-0.01(-2.04%)
Dec 10, 2020
0.2963
0.3150
0.2963
0.3042
208,897
+0.00(+0.80%)
Dec 09, 2020
0.3200
0.3285
0.2951
0.3018
692,821
-0.01(-3.76%)
Dec 08, 2020
0.3311
0.3311
0.3082
0.3136
291,310
-0.01(-2.27%)
Dec 07, 2020
0.3395
0.3420
0.3184
0.3209
890,866
+0.01(+1.87%)
Dec 04, 2020
0.2998
0.3208
0.2992
0.3150
401,200
+0.01(+2.01%)
Dec 03, 2020
0.3115
0.3239
0.2990
0.3088
628,114
-0.00(-1.40%)
Dec 02, 2020
0.3247
0.3380
0.3114
0.3132
364,757
-0.00(-0.89%)
Dec 01, 2020
0.3600
0.3600
0.3100
0.3160
1,329,559
-0.04(-11.29%)
Nov 30, 2020
0.3725
0.3881
0.3475
0.3562
799,135
+0.01(+2.56%)
Nov 27, 2020
0.3670
0.3860
0.3336
0.3473
941,000
-0.01(-3.53%)
Nov 25, 2020
0.3660
0.3739
0.3400
0.3600
817,100
+0.01(+1.98%)
Nov 24, 2020
0.3500
0.3699
0.3443
0.3530
1,737,523
+0.01(+4.04%)
Nov 23, 2020
0.3510
0.3510
0.3131
0.3393
2,217,138
+0.02(+5.11%)
Nov 20, 2020
0.3006
0.3350
0.3000
0.3228
588,200
+0.03(+8.69%)
Nov 19, 2020
0.2660
0.3070
0.2660
0.2970
287,662
+0.01(+2.77%)
Nov 18, 2020
0.2942
0.3000
0.2825
0.2890
145,856
-0.00(-1.06%)
Nov 17, 2020
0.2630
0.2957
0.2630
0.2921
316,409
+0.01(+2.67%)
Nov 16, 2020
0.2920
0.2982
0.2830
0.2845
276,007
-0.01(-2.57%)
Nov 13, 2020
0.2900
0.2987
0.2798
0.2920
270,800
-0.01(-2.14%)
Nov 12, 2020
0.3100
0.3100
0.2910
0.2984
379,814
-0.01(-2.80%)
Nov 11, 2020
0.2820
0.3133
0.2820
0.3070
356,466
-0.00(-0.97%)
Nov 10, 2020
0.3010
0.3425
0.3000
0.3100
250,079
-0.01(-3.31%)
Nov 09, 2020
0.3238
0.4300
0.3104
0.3206
666,251
-0.10(-23.67%)
Nov 06, 2020
0.3630
0.4503
0.3600
0.4200
1,206,200
+0.06(+16.02%)
Nov 05, 2020
0.3559
0.3620
0.3388
0.3620
121,613
+0.03(+9.76%)
Nov 04, 2020
0.3420
0.3451
0.3222
0.3298
118,335
-0.01(-3.23%)
Nov 03, 2020
0.3220
0.3468
0.3220
0.3408
92,053
+0.00(+0.89%)
Nov 02, 2020
0.2800
0.3469
0.2800
0.3378
210,207
+0.03(+10.39%)
Oct 30, 2020
0.2840
0.3060
0.2840
0.3060
56,300
+0.00(+1.32%)
Oct 29, 2020
0.3000
0.3187
0.2905
0.3020
246,560
-0.00(-1.11%)
Oct 28, 2020
0.3138
0.3139
0.2970
0.3054
311,427
-0.02(-6.52%)
Oct 27, 2020
0.3313
0.3313
0.3105
0.3267
164,194
+0.01(+3.03%)
Oct 26, 2020
0.3140
0.3383
0.3140
0.3171
144,170
-0.02(-6.74%)
Oct 23, 2020
0.3450
0.3500
0.3213
0.3400
178,100
+0.00(+0.74%)
Oct 22, 2020
0.3255
0.3483
0.3255
0.3375
47,897
-0.00(-0.65%)
Oct 21, 2020
0.3405
0.3532
0.3338
0.3397
51,628
-0.01(-1.54%)
Oct 20, 2020
0.3505
0.3545
0.3401
0.3450
90,951
-0.01(-1.68%)
Oct 19, 2020
0.3598
0.3600
0.3367
0.3509
207,201
-0.00(-0.59%)
Oct 16, 2020
0.3600
0.3700
0.3401
0.3530
65,000
-0.01(-3.16%)
Oct 15, 2020
0.3504
0.3645
0.3377
0.3645
56,409
+0.00(+1.33%)
Oct 14, 2020
0.3810
0.3810
0.3500
0.3597
41,861
-0.01(-1.48%)
Oct 13, 2020
0.3700
0.3732
0.3425
0.3651
95,718
+0.01(+1.42%)
Oct 12, 2020
0.3600
0.3685
0.3403
0.3600
58,368
+0.00(+0.87%)
Oct 09, 2020
0.3300
0.3769
0.3300
0.3569
190,000
+0.03(+8.15%)
Oct 08, 2020
0.3300
0.3308
0.3114
0.3300
295,100
+0.01(+3.61%)
Oct 07, 2020
0.3050
0.3278
0.3050
0.3185
36,312
+0.01(+2.74%)
Oct 06, 2020
0.3235
0.3400
0.3100
0.3100
108,205
-0.02(-6.09%)
Oct 05, 2020
0.3470
0.3560
0.3300
0.3301
96,974
-0.01(-4.32%)
Oct 02, 2020
0.3359
0.3477
0.3230
0.3450
13,300
+0.01(+2.34%)
Oct 01, 2020
0.3300
0.3500
0.3250
0.3371
52,164
+0.00(+0.48%)
Sep 30, 2020
0.3670
0.3670
0.3249
0.3355
87,052
-0.02(-4.90%)
Sep 29, 2020
0.3470
0.3585
0.3419
0.3528
52,489
+0.00(+0.77%)
Sep 28, 2020
0.3630
0.3630
0.3300
0.3501
79,689
+0.00(+0.03%)
Sep 25, 2020
0.3449
0.3500
0.3237
0.3500
90,600
+0.01(+3.28%)
Sep 24, 2020
0.3200
0.3476
0.3080
0.3389
129,329
+0.00(+0.77%)
Sep 23, 2020
0.3753
0.3753
0.3363
0.3363
106,176
-0.03(-7.86%)
Sep 22, 2020
0.3390
0.3867
0.3390
0.3650
127,835
+0.01(+3.81%)
Sep 21, 2020
0.3465
0.3609
0.3465
0.3516
65,972
-0.01(-2.12%)
Sep 18, 2020
0.3700
0.3833
0.3582
0.3592
115,700
-0.01(-2.92%)
Sep 17, 2020
0.3725
0.3764
0.3681
0.3700
44,046
-0.01(-1.33%)
Sep 16, 2020
0.3800
0.3834
0.3663
0.3750
56,537
+0.01(+1.35%)
Sep 15, 2020
0.4049
0.4140
0.3700
0.3700
48,903
-0.02(-3.90%)
Sep 14, 2020
0.3923
0.4048
0.3600
0.3850
182,906
+0.01(+1.32%)
Sep 11, 2020
0.3585
0.3994
0.3585
0.3800
98,600
-0.01(-1.78%)
Sep 10, 2020
0.4000
0.4100
0.3800
0.3869
121,313
-0.01(-3.49%)
Sep 09, 2020
0.4275
0.4275
0.3821
0.4009
87,573
+0.00(+1.24%)
Sep 08, 2020
0.4000
0.4000
0.3731
0.3960
145,632
-0.00(-0.08%)
Sep 04, 2020
0.3800
0.4090
0.3600
0.3963
357,900
+0.03(+7.14%)
Sep 03, 2020
0.3647
0.3843
0.3581
0.3699
29,675
-0.01(-3.60%)
Sep 02, 2020
0.3685
0.3945
0.3685
0.3837
25,404
+0.00(+0.05%)
Sep 01, 2020
0.3884
0.3950
0.3800
0.3835
74,839
-0.02(-4.13%)
Aug 31, 2020
0.4225
0.4400
0.3801
0.4000
100,909
-0.03(-6.85%)
Aug 28, 2020
0.3950
0.4301
0.3801
0.4294
157,700
+0.05(+13.06%)
Aug 27, 2020
0.3770
0.3900
0.3703
0.3798
84,402
+0.01(+2.65%)
Aug 26, 2020
0.3662
0.3892
0.3662
0.3700
138,643
-0.01(-2.63%)
Aug 25, 2020
0.3710
0.3888
0.3620
0.3800
82,841
+0.01(+2.07%)
Aug 24, 2020
0.3500
0.3795
0.3260
0.3723
195,550
+0.03(+7.63%)
Aug 21, 2020
0.3500
0.3621
0.3276
0.3459
116,500
-0.01(-3.57%)
Aug 20, 2020
0.3633
0.3633
0.3500
0.3587
95,013
+0.00(+0.67%)
Aug 19, 2020
0.3600
0.3650
0.3500
0.3563
83,119
+0.00(+0.17%)
Aug 18, 2020
0.3620
0.3845
0.3500
0.3557
195,837
-0.02(-5.25%)
Aug 17, 2020
0.3730
0.4000
0.3601
0.3754
124,471
-0.00(-0.92%)
Aug 14, 2020
0.3800
0.3832
0.3640
0.3789
89,200
-0.00(-0.24%)
Aug 13, 2020
0.3900
0.3900
0.3688
0.3798
49,581
+0.00(+1.28%)
Aug 12, 2020
0.3800
0.3924
0.3603
0.3750
48,443
-0.01(-2.52%)
Aug 11, 2020
0.3800
0.4027
0.3800
0.3847
76,755
+0.00(+0.03%)
Aug 10, 2020
0.3495
0.4000
0.3495
0.3846
126,200
+0.02(+6.21%)
Aug 07, 2020
0.3498
0.3700
0.3469
0.3621
197,600
-0.01(-2.14%)
Aug 06, 2020
0.3776
0.3776
0.3601
0.3700
88,727
-0.01(-1.39%)
Aug 05, 2020
0.3760
0.4180
0.3700
0.3752
83,846
-0.02(-5.01%)
Aug 04, 2020
0.3900
0.3950
0.3600
0.3950
144,844
+0.01(+1.28%)
Aug 03, 2020
0.3730
0.4040
0.3400
0.3900
100,662
+0.02(+4.56%)
Jul 31, 2020
0.3800
0.3870
0.3420
0.3730
56,000
+0.00(+0.73%)
Jul 30, 2020
0.3675
0.3757
0.3595
0.3703
58,479
+0.00(+1.17%)
Jul 29, 2020
0.3900
0.3900
0.3600
0.3660
109,181
-0.00(-0.87%)
Jul 28, 2020
0.3840
0.3840
0.3593
0.3692
49,093
-0.00(-0.14%)
Jul 27, 2020
0.3515
0.3838
0.3515
0.3697
259,942
+0.00(+0.41%)
Jul 24, 2020
0.3560
0.4030
0.3560
0.3682
330,100
-0.00(-0.49%)
Jul 23, 2020
0.3922
0.4057
0.3675
0.3700
191,685
-0.01(-1.33%)
Jul 22, 2020
0.3641
0.3882
0.3625
0.3750
54,229
-0.01(-1.32%)
Jul 21, 2020
0.3450
0.3800
0.3450
0.3800
69,956
+0.02(+6.06%)
Jul 20, 2020
0.3520
0.3868
0.3486
0.3583
175,191
-0.02(-5.26%)
Jul 17, 2020
0.3600
0.3858
0.3550
0.3782
77,400
+0.01(+2.19%)
Jul 16, 2020
0.3650
0.3814
0.3590
0.3701
61,034
-0.01(-1.93%)
Jul 15, 2020
0.3700
0.3857
0.3700
0.3774
56,717
+0.01(+2.00%)
Jul 14, 2020
0.3875
0.3875
0.3620
0.3700
47,158
-0.01(-1.33%)
Jul 13, 2020
0.3830
0.3900
0.3600
0.3750
221,848
-0.01(-2.57%)
Jul 10, 2020
0.4075
0.4075
0.3700
0.3849
49,000
-0.00(-0.31%)
Jul 09, 2020
0.3825
0.3940
0.3601
0.3861
107,346
-0.01(-1.56%)
Jul 08, 2020
0.4050
0.4093
0.3808
0.3922
116,114
-0.01(-1.95%)
Jul 07, 2020
0.4000
0.4200
0.3900
0.4000
103,922
-0.00(-0.42%)
Jul 06, 2020
0.4400
0.4400
0.3934
0.4017
116,850
-0.02(-4.65%)
Jul 02, 2020
0.4000
0.4358
0.4000
0.4213
34,400
+0.00(+0.31%)
Jul 01, 2020
0.4360
0.4360
0.3950
0.4200
66,254
+0.02(+4.22%)
Jun 30, 2020
0.4000
0.4091
0.3750
0.4030
81,567
+0.00(+0.75%)
Jun 29, 2020
0.4236
0.4271
0.3821
0.4000
163,948
-0.01(-2.44%)
Jun 26, 2020
0.4481
0.4628
0.4063
0.4100
203,000
-0.01(-2.71%)
Jun 25, 2020
0.3993
0.4377
0.3693
0.4214
218,504
+0.02(+4.83%)
Jun 24, 2020
0.4400
0.4400
0.3900
0.4020
98,707
-0.03(-6.16%)
Jun 23, 2020
0.4610
0.4620
0.4228
0.4284
52,858
-0.01(-1.15%)
Jun 22, 2020
0.4760
0.4768
0.4290
0.4334
76,953
-0.03(-7.19%)
Jun 19, 2020
0.4456
0.4670
0.4399
0.4670
39,600
+0.03(+6.50%)
Jun 18, 2020
0.4519
0.4628
0.4385
0.4385
63,200
-0.01(-3.20%)
Jun 17, 2020
0.4550
0.4610
0.4317
0.4530
98,478
-0.01(-1.33%)
Jun 16, 2020
0.4400
0.4710
0.4300
0.4591
70,889
-0.00(-0.20%)
Jun 15, 2020
0.4788
0.4788
0.4260
0.4600
110,176
-0.02(-3.69%)
Jun 12, 2020
0.4715
0.4820
0.4515
0.4776
144,900
+0.02(+5.38%)
Jun 11, 2020
0.4900
0.4900
0.4398
0.4532
374,414
-0.04(-8.50%)
Jun 10, 2020
0.5050
0.5263
0.4800
0.4953
185,572
-0.02(-4.75%)
Jun 09, 2020
0.5400
0.5400
0.5100
0.5200
85,825
-0.02(-4.20%)
Jun 08, 2020
0.5300
0.5500
0.5181
0.5428
89,249
+0.02(+3.57%)
Jun 05, 2020
0.5315
0.5343
0.5071
0.5241
201,600
-0.01(-1.11%)
Jun 04, 2020
0.5522
0.5595
0.5141
0.5300
74,666
-0.01(-1.27%)
Jun 03, 2020
0.5490
0.5590
0.5142
0.5368
107,823
+0.01(+1.86%)
Jun 02, 2020
0.5325
0.5500
0.5100
0.5270
108,666
-0.02(-4.18%)
Jun 01, 2020
0.5450
0.5714
0.5350
0.5500
257,353
+0.01(+1.57%)
May 29, 2020
0.5319
0.5800
0.5319
0.5415
259,400
-0.06(-10.09%)
May 28, 2020
0.6000
0.6156
0.5700
0.6023
99,623
+0.02(+2.96%)
May 27, 2020
0.6200
0.6200
0.5525
0.5850
138,954
+0.01(+1.69%)
May 26, 2020
0.5900
0.6199
0.5594
0.5753
256,845
+0.00(+0.23%)
May 22, 2020
0.5800
0.5899
0.5600
0.5740
41,700
+0.00(+0.70%)
May 21, 2020
0.5772
0.5940
0.5341
0.5700
235,861
-0.01(-1.37%)
May 20, 2020
0.6000
0.6169
0.5696
0.5779
140,731
-0.02(-3.68%)
May 19, 2020
0.6200
0.6200
0.5288
0.6000
219,502
+0.01(+1.01%)
May 18, 2020
0.4950
0.6200
0.4950
0.5940
352,515
+0.04(+6.93%)
May 15, 2020
0.4900
0.5906
0.4330
0.5555
145,400
+0.09(+18.27%)
May 14, 2020
0.4980
0.5011
0.4425
0.4697
357,471
-0.02(-3.57%)
May 13, 2020
0.5370
0.5370
0.4800
0.4871
159,101
-0.01(-2.58%)
May 12, 2020
0.5040
0.5113
0.4877
0.5000
176,047
+0.00(+0.89%)
May 11, 2020
0.5540
0.5540
0.4949
0.4956
138,332
-0.03(-6.49%)
May 08, 2020
0.5550
0.5600
0.5190
0.5300
216,600
-0.03(-5.19%)
May 07, 2020
0.6000
0.6056
0.5381
0.5590
285,910
-0.02(-3.24%)
May 06, 2020
0.6200
0.6359
0.5682
0.5777
447,658
-0.01(-2.18%)
May 05, 2020
0.5450
0.6463
0.5446
0.5906
389,337
+0.02(+3.00%)
May 04, 2020
0.4825
0.5919
0.4444
0.5734
465,783
+0.08(+16.92%)
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.