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
Effector Therapeutics Inc
(NQ:
EFTR
)
1.940
-0.040 (-2.02%)
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 (%)
May 31, 2023
0.8300
1.030
0.8268
0.9300
7,635,974
+0.11(+12.97%)
May 30, 2023
0.6722
0.8489
0.6500
0.8232
11,115,459
+0.16(+24.73%)
May 26, 2023
0.7200
0.7400
0.5700
0.6600
32,958,044
+0.13(+24.76%)
May 25, 2023
0.6990
0.7099
0.4665
0.5290
3,725,695
-0.17(-23.83%)
May 24, 2023
0.6500
0.7299
0.6500
0.6945
343,340
+0.01(+2.03%)
May 23, 2023
0.7700
0.7750
0.6541
0.6807
679,790
-0.08(-11.09%)
May 22, 2023
0.7316
0.7900
0.7210
0.7656
343,814
+0.03(+4.65%)
May 19, 2023
0.6750
0.7500
0.6700
0.7316
780,170
+0.08(+12.50%)
May 18, 2023
0.6200
0.6793
0.6200
0.6503
310,952
+0.01(+1.96%)
May 17, 2023
0.6100
0.6700
0.6100
0.6378
197,809
+0.03(+5.40%)
May 16, 2023
0.6900
0.6900
0.6050
0.6051
380,934
-0.08(-11.65%)
May 15, 2023
0.6500
0.7000
0.6400
0.6849
408,150
+0.05(+8.71%)
May 12, 2023
0.5500
0.7100
0.5477
0.6300
1,096,879
+0.09(+16.17%)
May 11, 2023
0.5300
0.5500
0.5203
0.5423
247,325
+0.03(+5.81%)
May 10, 2023
0.5200
0.5250
0.4710
0.5125
261,085
-0.01(-2.38%)
May 09, 2023
0.5400
0.5400
0.5008
0.5250
125,087
-0.02(-2.78%)
May 08, 2023
0.4810
0.5688
0.4807
0.5400
138,325
+0.05(+10.34%)
May 05, 2023
0.4800
0.5040
0.4610
0.4894
74,941
-0.01(-2.10%)
May 04, 2023
0.5000
0.5000
0.4709
0.4999
63,363
+0.01(+2.02%)
May 03, 2023
0.5300
0.5300
0.4900
0.4900
118,610
+0.01(+1.03%)
May 02, 2023
0.5000
0.5245
0.4821
0.4850
119,771
-0.02(-3.23%)
May 01, 2023
0.4559
0.5263
0.4501
0.5012
295,201
+0.03(+6.64%)
Apr 28, 2023
0.4500
0.4900
0.4024
0.4700
334,226
+0.04(+9.40%)
Apr 27, 2023
0.3600
0.4508
0.3470
0.4296
636,093
+0.08(+24.49%)
Apr 26, 2023
0.3972
0.3972
0.3450
0.3451
72,320
-0.03(-8.78%)
Apr 25, 2023
0.3900
0.3940
0.3491
0.3783
70,653
-0.02(-4.06%)
Apr 24, 2023
0.4200
0.4200
0.3800
0.3943
23,530
-0.01(-2.64%)
Apr 21, 2023
0.3950
0.4050
0.3800
0.4050
71,528
+0.01(+1.50%)
Apr 20, 2023
0.3925
0.4025
0.3800
0.3990
34,978
-0.00(-0.25%)
Apr 19, 2023
0.3800
0.4000
0.3800
0.4000
91,184
+0.00(+0.05%)
Apr 18, 2023
0.4100
0.4452
0.3862
0.3998
83,478
-0.00(-0.55%)
Apr 17, 2023
0.3657
0.4100
0.3657
0.4020
169,458
+0.02(+4.42%)
Apr 14, 2023
0.3888
0.3950
0.3602
0.3850
98,719
-0.00(-1.03%)
Apr 13, 2023
0.3500
0.3970
0.3498
0.3890
265,773
+0.04(+10.17%)
Apr 12, 2023
0.3847
0.3847
0.3415
0.3531
180,860
-0.02(-4.95%)
Apr 11, 2023
0.3676
0.4311
0.3650
0.3715
1,266,258
+0.03(+7.28%)
Apr 10, 2023
0.3422
0.3630
0.3422
0.3463
64,334
-0.02(-5.46%)
Apr 06, 2023
0.4000
0.4000
0.3653
0.3663
55,669
-0.02(-4.73%)
Apr 05, 2023
0.3700
0.4000
0.3602
0.3845
54,256
+0.01(+3.47%)
Apr 04, 2023
0.3580
0.3800
0.3501
0.3716
41,722
+0.01(+3.08%)
Apr 03, 2023
0.3600
0.3667
0.3411
0.3605
53,370
+0.01(+2.21%)
Mar 31, 2023
0.3600
0.3696
0.3500
0.3527
109,680
+0.00(+0.83%)
Mar 30, 2023
0.3600
0.3760
0.3378
0.3498
164,618
-0.01(-2.04%)
Mar 29, 2023
0.3500
0.3597
0.3510
0.3571
76,186
+0.00(+1.22%)
Mar 28, 2023
0.3685
0.3685
0.3511
0.3528
26,954
-0.01(-2.89%)
Mar 27, 2023
0.3600
0.3776
0.3500
0.3633
25,185
+0.01(+2.63%)
Mar 24, 2023
0.3600
0.3799
0.3500
0.3540
62,160
-0.00(-1.28%)
Mar 23, 2023
0.3746
0.3800
0.3506
0.3586
69,596
-0.00(-1.27%)
Mar 22, 2023
0.3617
0.3899
0.3500
0.3632
89,245
-0.01(-2.68%)
Mar 21, 2023
0.3735
0.3800
0.3670
0.3732
89,073
+0.00(+0.86%)
Mar 20, 2023
0.3582
0.3798
0.3582
0.3700
86,287
+0.00(+0.27%)
Mar 17, 2023
0.3946
0.4100
0.3610
0.3690
93,382
-0.03(-6.49%)
Mar 16, 2023
0.3900
0.4280
0.3750
0.3946
149,069
-0.01(-1.35%)
Mar 15, 2023
0.4000
0.4385
0.3701
0.4000
126,074
+0.00(+0.00%)
Mar 14, 2023
0.4000
0.4400
0.3800
0.4000
257,676
-0.00(-0.10%)
Mar 13, 2023
0.4338
0.4400
0.4001
0.4004
195,464
-0.04(-8.98%)
Mar 10, 2023
0.4981
0.4981
0.4101
0.4399
591,466
-0.05(-9.30%)
Mar 09, 2023
0.5000
0.5256
0.4801
0.4850
220,363
-0.02(-3.41%)
Mar 08, 2023
0.5100
0.5208
0.4900
0.5021
170,871
-0.03(-6.15%)
Mar 07, 2023
0.5369
0.5600
0.5202
0.5350
44,906
-0.02(-3.60%)
Mar 06, 2023
0.5554
0.5790
0.5100
0.5550
153,365
+0.03(+4.91%)
Mar 03, 2023
0.5217
0.5399
0.4856
0.5290
75,818
+0.01(+2.72%)
Mar 02, 2023
0.5000
0.5421
0.5000
0.5150
48,008
+0.00(+0.47%)
Mar 01, 2023
0.4900
0.5600
0.4800
0.5126
163,490
+0.01(+2.89%)
Feb 28, 2023
0.4846
0.5000
0.4800
0.4982
58,980
+0.01(+2.74%)
Feb 27, 2023
0.4890
0.5065
0.4663
0.4849
113,622
+0.00(+0.43%)
Feb 24, 2023
0.5229
0.5229
0.4818
0.4828
153,268
-0.02(-4.89%)
Feb 23, 2023
0.5001
0.5300
0.4900
0.5076
156,262
+0.01(+1.50%)
Feb 22, 2023
0.5040
0.5300
0.4800
0.5001
347,214
-0.00(-0.58%)
Feb 21, 2023
0.3500
0.5415
0.3501
0.5030
1,993,044
-0.11(-18.09%)
Feb 17, 2023
0.6000
0.6600
0.5850
0.6141
247,477
+0.01(+2.25%)
Feb 16, 2023
0.5950
0.6200
0.5850
0.6006
86,581
+0.00(+0.10%)
Feb 15, 2023
0.6088
0.6088
0.5800
0.6000
152,950
+0.02(+2.58%)
Feb 14, 2023
0.5940
0.6400
0.5820
0.5849
343,720
-0.02(-2.58%)
Feb 13, 2023
0.6100
0.6300
0.5702
0.6004
143,374
+0.02(+2.65%)
Feb 10, 2023
0.6000
0.6000
0.5300
0.5849
189,145
-0.02(-3.37%)
Feb 09, 2023
0.6600
0.6600
0.5862
0.6053
118,842
-0.02(-2.92%)
Feb 08, 2023
0.6385
0.6599
0.6100
0.6235
137,444
-0.00(-0.24%)
Feb 07, 2023
0.6700
0.6722
0.5862
0.6250
193,285
-0.03(-4.67%)
Feb 06, 2023
0.6700
0.6800
0.6093
0.6556
366,984
-0.01(-1.12%)
Feb 03, 2023
0.5700
0.6800
0.5693
0.6630
580,434
+0.11(+19.35%)
Feb 02, 2023
0.5399
0.5600
0.5300
0.5555
184,128
+0.02(+2.91%)
Feb 01, 2023
0.5100
0.5400
0.4901
0.5398
270,516
+0.03(+5.20%)
Jan 31, 2023
0.4930
0.5200
0.4681
0.5131
115,807
+0.02(+4.71%)
Jan 30, 2023
0.5300
0.5500
0.4500
0.4900
178,562
-0.02(-3.71%)
Jan 27, 2023
0.5036
0.5100
0.4800
0.5089
210,598
+0.03(+5.67%)
Jan 26, 2023
0.5000
0.5300
0.4555
0.4816
130,222
-0.01(-1.43%)
Jan 25, 2023
0.4900
0.5400
0.4810
0.4886
100,202
-0.01(-2.28%)
Jan 24, 2023
0.5100
0.5400
0.4901
0.5000
228,829
-0.01(-2.42%)
Jan 23, 2023
0.4600
0.5187
0.4600
0.5124
318,378
+0.04(+9.30%)
Jan 20, 2023
0.4470
0.4700
0.4400
0.4688
157,715
+0.02(+3.79%)
Jan 19, 2023
0.4700
0.4700
0.4400
0.4517
90,393
-0.01(-2.38%)
Jan 18, 2023
0.4700
0.4900
0.4501
0.4627
187,354
-0.01(-1.55%)
Jan 17, 2023
0.4740
0.4748
0.4350
0.4700
231,333
+0.02(+4.44%)
Jan 13, 2023
0.4200
0.4696
0.4200
0.4500
320,984
+0.01(+2.60%)
Jan 12, 2023
0.4339
0.4447
0.4001
0.4386
319,132
+0.02(+5.18%)
Jan 11, 2023
0.4300
0.4700
0.4010
0.4170
590,385
+0.02(+4.25%)
Jan 10, 2023
0.3878
0.4300
0.3700
0.4000
564,040
+0.00(+0.05%)
Jan 09, 2023
0.4600
0.4900
0.3668
0.3998
1,260,723
-0.10(-20.04%)
Jan 06, 2023
0.5400
0.6701
0.4513
0.5000
2,891,600
-0.05(-9.35%)
Jan 05, 2023
0.6200
0.6599
0.5380
0.5516
2,218,238
-0.12(-17.67%)
Jan 04, 2023
0.4750
0.7400
0.4700
0.6700
3,159,540
+0.22(+50.22%)
Jan 03, 2023
0.4462
0.4800
0.4000
0.4460
212,804
+0.02(+4.30%)
Dec 30, 2022
0.4100
0.4399
0.3911
0.4276
131,888
+0.02(+4.27%)
Dec 29, 2022
0.4258
0.4305
0.3600
0.4101
256,692
-0.01(-2.33%)
Dec 28, 2022
0.4600
0.4600
0.4000
0.4199
82,116
-0.00(-0.02%)
Dec 27, 2022
0.4200
0.4300
0.3800
0.4200
62,451
+0.00(+0.02%)
Dec 23, 2022
0.4102
0.4300
0.4000
0.4199
84,045
+0.02(+4.97%)
Dec 22, 2022
0.4225
0.4225
0.3600
0.4000
73,266
+0.01(+1.42%)
Dec 21, 2022
0.3600
0.4109
0.3600
0.3944
142,800
+0.01(+3.79%)
Dec 20, 2022
0.4095
0.4095
0.3600
0.3800
266,319
-0.01(-2.66%)
Dec 19, 2022
0.4200
0.4299
0.3904
0.3904
68,350
-0.01(-3.37%)
Dec 16, 2022
0.4000
0.4200
0.3831
0.4040
42,922
+0.00(+1.00%)
Dec 15, 2022
0.4499
0.4584
0.3800
0.4000
150,147
-0.03(-6.15%)
Dec 14, 2022
0.4598
0.4700
0.4201
0.4262
59,667
-0.00(-0.88%)
Dec 13, 2022
0.4400
0.4601
0.4210
0.4300
89,475
-0.01(-2.27%)
Dec 12, 2022
0.4410
0.4600
0.4127
0.4400
123,485
+0.02(+4.56%)
Dec 09, 2022
0.3800
0.4260
0.3800
0.4208
111,371
+0.03(+7.90%)
Dec 08, 2022
0.4132
0.4132
0.3840
0.3900
44,798
-0.00(-0.91%)
Dec 07, 2022
0.4000
0.4338
0.3800
0.3936
68,179
+0.00(+0.90%)
Dec 06, 2022
0.4300
0.4442
0.3901
0.3901
47,250
-0.04(-9.30%)
Dec 05, 2022
0.4415
0.4494
0.4300
0.4301
41,532
-0.01(-1.83%)
Dec 02, 2022
0.4399
0.4410
0.4300
0.4381
21,532
+0.00(+0.69%)
Dec 01, 2022
0.4400
0.4400
0.4200
0.4351
59,168
+0.02(+3.64%)
Nov 30, 2022
0.4341
0.4400
0.4001
0.4198
50,577
+0.01(+1.70%)
Nov 29, 2022
0.4600
0.4600
0.3850
0.4128
103,184
-0.03(-5.93%)
Nov 28, 2022
0.4800
0.4800
0.4388
0.4388
87,499
-0.03(-6.68%)
Nov 25, 2022
0.4600
0.4890
0.4600
0.4702
53,184
-0.00(-0.13%)
Nov 23, 2022
0.5075
0.5075
0.4650
0.4708
51,866
-0.02(-4.89%)
Nov 22, 2022
0.5440
0.5440
0.4950
0.4950
28,009
-0.01(-1.08%)
Nov 21, 2022
0.5460
0.5600
0.5001
0.5004
41,558
-0.02(-3.77%)
Nov 18, 2022
0.5141
0.5758
0.5000
0.5200
66,874
-0.01(-1.89%)
Nov 17, 2022
0.5600
0.5600
0.5000
0.5300
131,128
-0.01(-1.85%)
Nov 16, 2022
0.5513
0.5638
0.5300
0.5400
100,251
-0.01(-2.01%)
Nov 15, 2022
0.5000
0.5670
0.5000
0.5511
166,625
+0.05(+10.22%)
Nov 14, 2022
0.5293
0.5900
0.4949
0.5000
168,346
-0.04(-7.42%)
Nov 11, 2022
0.4838
0.5500
0.4838
0.5401
179,838
+0.05(+11.29%)
Nov 10, 2022
0.4850
0.5200
0.4613
0.4853
174,816
-0.02(-4.82%)
Nov 09, 2022
0.4756
0.5099
0.4700
0.5099
115,628
+0.02(+3.22%)
Nov 08, 2022
0.5000
0.5132
0.4701
0.4940
61,415
+0.00(+0.80%)
Nov 07, 2022
0.5400
0.5485
0.4710
0.4901
241,994
-0.04(-7.53%)
Nov 04, 2022
0.5500
0.5605
0.5168
0.5300
117,041
+0.00(+0.00%)
Nov 03, 2022
0.6100
0.6200
0.4800
0.5300
270,950
-0.07(-11.10%)
Nov 02, 2022
0.5900
0.6100
0.5801
0.5962
77,966
-0.00(-0.63%)
Nov 01, 2022
0.6234
0.6400
0.5900
0.6000
177,924
-0.01(-2.07%)
Oct 31, 2022
0.6200
0.6400
0.6063
0.6127
312,778
-0.01(-1.11%)
Oct 28, 2022
0.6000
0.6200
0.5806
0.6196
143,100
+0.00(+0.73%)
Oct 27, 2022
0.6183
0.6183
0.5900
0.6151
223,256
+0.01(+0.82%)
Oct 26, 2022
0.5827
0.6200
0.5800
0.6101
113,142
+0.03(+4.36%)
Oct 25, 2022
0.5700
0.5885
0.5676
0.5846
77,000
-0.00(-0.07%)
Oct 24, 2022
0.5800
0.6124
0.5800
0.5850
21,631
-0.01(-0.86%)
Oct 21, 2022
0.6000
0.6000
0.5840
0.5901
49,313
-0.01(-1.63%)
Oct 20, 2022
0.6133
0.6200
0.5801
0.5999
64,395
-0.01(-1.66%)
Oct 19, 2022
0.6150
0.6274
0.5676
0.6100
80,090
+0.01(+1.67%)
Oct 18, 2022
0.6386
0.6386
0.5896
0.6000
55,298
-0.00(-0.02%)
Oct 17, 2022
0.5900
0.6093
0.5900
0.6001
4,969
+0.01(+2.42%)
Oct 14, 2022
0.6000
0.6078
0.5800
0.5859
130,705
+0.00(+0.57%)
Oct 13, 2022
0.5522
0.6258
0.5522
0.5826
53,234
-0.02(-2.92%)
Oct 12, 2022
0.6540
0.6540
0.6000
0.6001
40,172
-0.06(-9.09%)
Oct 11, 2022
0.6000
0.6970
0.5633
0.6601
112,118
+0.06(+10.02%)
Oct 10, 2022
0.6500
0.6520
0.5519
0.6000
112,209
-0.03(-5.39%)
Oct 07, 2022
0.6582
0.6600
0.6322
0.6342
63,878
-0.00(-0.08%)
Oct 06, 2022
0.6376
0.6715
0.6200
0.6347
100,876
+0.01(+2.37%)
Oct 05, 2022
0.5916
0.6379
0.5916
0.6200
246,365
+0.04(+6.90%)
Oct 04, 2022
0.5700
0.5850
0.5570
0.5800
49,591
+0.02(+3.13%)
Oct 03, 2022
0.5900
0.5898
0.5450
0.5624
52,758
-0.01(-1.70%)
Sep 30, 2022
0.5800
0.5898
0.5501
0.5721
69,822
+0.00(+0.37%)
Sep 29, 2022
0.5700
0.5948
0.5460
0.5700
65,671
-0.00(-0.07%)
Sep 28, 2022
0.5900
0.6024
0.5452
0.5704
113,565
+0.01(+1.12%)
Sep 27, 2022
0.5600
0.5797
0.5210
0.5641
100,165
-0.00(-0.16%)
Sep 26, 2022
0.5388
0.5800
0.5388
0.5650
151,740
+0.00(+0.37%)
Sep 23, 2022
0.5313
0.5775
0.5260
0.5629
161,837
+0.00(+0.09%)
Sep 22, 2022
0.5900
0.6320
0.5228
0.5624
411,036
-0.02(-2.67%)
Sep 21, 2022
0.6000
0.6000
0.5650
0.5778
49,615
+0.01(+1.37%)
Sep 20, 2022
0.6000
0.6099
0.5500
0.5700
116,857
-0.02(-3.39%)
Sep 19, 2022
0.5900
0.6200
0.5600
0.5900
60,738
-0.02(-3.23%)
Sep 16, 2022
0.5800
0.6299
0.5532
0.6097
134,309
+0.02(+2.97%)
Sep 15, 2022
0.6500
0.6800
0.5900
0.5921
134,742
-0.04(-6.02%)
Sep 14, 2022
0.6605
0.6800
0.6110
0.6300
168,646
-0.01(-1.21%)
Sep 13, 2022
0.6250
0.6480
0.6000
0.6377
97,817
+0.02(+2.81%)
Sep 12, 2022
0.6300
0.6440
0.5800
0.6203
189,846
-0.02(-3.81%)
Sep 09, 2022
0.5800
0.6450
0.5620
0.6449
248,591
+0.10(+17.38%)
Sep 08, 2022
0.5213
0.5498
0.5201
0.5494
64,537
+0.01(+1.84%)
Sep 07, 2022
0.5148
0.5443
0.5000
0.5395
66,579
+0.03(+6.41%)
Sep 06, 2022
0.5000
0.5300
0.4949
0.5070
130,873
+0.01(+2.18%)
Sep 02, 2022
0.5390
0.5390
0.4700
0.4962
560,480
-0.04(-8.11%)
Sep 01, 2022
0.6187
0.6187
0.5101
0.5400
487,110
-0.07(-11.40%)
Aug 31, 2022
0.6021
0.6400
0.5999
0.6095
233,804
+0.01(+1.23%)
Aug 30, 2022
0.6699
0.6900
0.6010
0.6021
306,267
-0.07(-10.13%)
Aug 29, 2022
0.6300
0.6800
0.6150
0.6700
378,981
+0.04(+7.01%)
Aug 26, 2022
0.6200
0.6384
0.6101
0.6261
166,168
+0.01(+1.36%)
Aug 25, 2022
0.6100
0.6232
0.6050
0.6177
131,206
+0.01(+1.03%)
Aug 24, 2022
0.6373
0.6373
0.6000
0.6114
227,345
-0.01(-1.39%)
Aug 23, 2022
0.5900
0.6312
0.5900
0.6200
211,801
+0.03(+4.20%)
Aug 22, 2022
0.6350
0.6500
0.5940
0.5950
405,171
-0.04(-5.56%)
Aug 19, 2022
0.7200
0.7200
0.6220
0.6300
289,210
-0.04(-6.26%)
Aug 18, 2022
0.6796
0.6953
0.6501
0.6721
329,162
-0.03(-4.07%)
Aug 17, 2022
0.6800
0.7450
0.6700
0.7006
427,852
+0.01(+1.54%)
Aug 16, 2022
0.6900
0.7099
0.6700
0.6900
416,308
-0.03(-3.67%)
Aug 15, 2022
0.7500
0.7500
0.6800
0.7163
738,327
-0.03(-4.43%)
Aug 12, 2022
0.7915
0.7915
0.7000
0.7495
672,713
-0.01(-0.78%)
Aug 11, 2022
0.7395
0.7918
0.6901
0.7554
1,575,411
+0.02(+2.85%)
Aug 10, 2022
0.6600
0.8599
0.6150
0.7345
4,367,555
+0.08(+12.65%)
Aug 09, 2022
0.9400
1.990
0.6011
0.6520
58,019,572
-0.25(-27.35%)
Aug 08, 2022
0.8500
0.9150
0.8250
0.8975
294,057
+0.08(+9.30%)
Aug 05, 2022
0.8500
0.8500
0.8210
0.8211
143,032
+0.01(+0.75%)
Aug 04, 2022
0.8200
0.8300
0.8000
0.8150
196,542
+0.01(+1.74%)
Aug 03, 2022
0.7864
0.8400
0.7700
0.8011
241,075
+0.02(+2.02%)
Aug 02, 2022
0.7900
0.8350
0.7500
0.7852
91,546
-0.00(-0.32%)
Aug 01, 2022
0.8456
0.8456
0.7600
0.7877
78,709
-0.02(-2.73%)
Jul 29, 2022
0.8398
0.8699
0.7800
0.8098
69,274
+0.01(+1.24%)
Jul 28, 2022
0.8989
0.9165
0.7889
0.7999
161,491
-0.08(-9.53%)
Jul 27, 2022
0.9030
0.9200
0.7689
0.8842
174,591
+0.02(+2.81%)
Jul 26, 2022
0.9000
0.9060
0.8501
0.8600
63,519
-0.04(-4.44%)
Jul 25, 2022
0.9600
0.9555
0.8705
0.9000
47,827
+0.02(+2.27%)
Jul 22, 2022
0.9500
0.9550
0.8800
0.8800
59,452
-0.06(-6.38%)
Jul 21, 2022
1.000
1.000
0.8800
0.9400
184,983
-0.03(-3.09%)
Jul 20, 2022
0.9970
1.060
0.9601
0.9700
176,207
-0.03(-2.54%)
Jul 19, 2022
1.000
1.005
0.9600
0.9953
97,770
+0.01(+0.54%)
Jul 18, 2022
1.120
1.150
0.9500
0.9900
168,068
-0.13(-11.61%)
Jul 15, 2022
1.160
1.201
1.080
1.120
122,446
-0.03(-2.61%)
Jul 14, 2022
1.220
1.220
1.080
1.150
144,213
-0.04(-3.36%)
Jul 13, 2022
1.270
1.270
1.150
1.190
104,694
-0.07(-5.93%)
Jul 12, 2022
1.400
1.400
1.240
1.265
85,307
-0.15(-10.28%)
Jul 11, 2022
1.440
1.440
1.340
1.410
32,527
+0.01(+0.71%)
Jul 08, 2022
1.450
1.490
1.330
1.400
65,340
+0.00(+0.00%)
Jul 07, 2022
1.520
1.520
1.380
1.400
79,882
+0.04(+2.94%)
Jul 06, 2022
1.330
1.365
1.260
1.360
96,439
+0.06(+4.62%)
Jul 05, 2022
1.320
1.411
1.260
1.300
74,231
-0.01(-0.76%)
Jul 01, 2022
1.380
1.400
1.290
1.310
44,776
-0.11(-7.75%)
Jun 30, 2022
1.390
1.480
1.300
1.420
41,225
-0.05(-3.40%)
Jun 29, 2022
1.520
1.600
1.400
1.470
26,474
-0.03(-2.00%)
Jun 28, 2022
1.620
1.690
1.470
1.500
51,024
-0.11(-6.83%)
Jun 27, 2022
1.530
1.670
1.530
1.610
81,891
+0.09(+5.92%)
Jun 24, 2022
1.410
1.520
1.400
1.520
39,571
+0.03(+2.01%)
Jun 23, 2022
1.690
1.690
1.400
1.490
84,737
-0.07(-4.49%)
Jun 22, 2022
1.530
1.620
1.370
1.560
20,555
+0.04(+2.63%)
Jun 21, 2022
1.600
1.600
1.430
1.520
74,346
+0.03(+2.01%)
Jun 17, 2022
1.440
1.670
1.430
1.490
62,528
+0.00(+0.00%)
Jun 16, 2022
1.390
1.490
1.301
1.490
55,346
+0.02(+1.36%)
Jun 15, 2022
1.590
1.590
1.350
1.470
62,471
+0.00(+0.00%)
Jun 14, 2022
1.500
1.570
1.410
1.470
26,101
-0.03(-2.00%)
Jun 13, 2022
1.640
1.640
1.430
1.500
26,058
-0.14(-8.26%)
Jun 10, 2022
1.730
1.760
1.540
1.635
105,792
-0.01(-0.91%)
Jun 09, 2022
1.700
1.730
1.580
1.650
109,279
+0.11(+7.14%)
Jun 08, 2022
1.290
1.580
1.290
1.540
104,562
+0.24(+18.46%)
Jun 07, 2022
1.400
1.420
1.210
1.300
155,100
-0.09(-6.47%)
Jun 06, 2022
1.790
1.789
1.330
1.390
230,209
-0.40(-22.35%)
Jun 03, 2022
1.960
2.070
1.750
1.790
52,845
-0.20(-10.05%)
Jun 02, 2022
2.130
2.165
1.950
1.990
110,469
-0.20(-9.13%)
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.