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
Sunshine Biopharma
(NQ:
SBFM
)
0.7550
+0.0130 (+1.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
0.8400
1.030
0.8200
0.8750
7,412,467
+0.02(+1.93%)
Apr 29, 2024
0.9400
0.9400
0.8240
0.8584
5,091,466
-0.09(-9.64%)
Apr 26, 2024
0.7720
1.190
0.7531
0.9500
32,381,478
+0.14(+17.66%)
Apr 25, 2024
0.8818
0.8900
0.7500
0.8074
14,309,868
-0.12(-13.18%)
Apr 24, 2024
1.190
1.190
0.9200
0.9300
10,654,895
-0.28(-23.14%)
Apr 23, 2024
1.280
1.280
1.150
1.210
6,431,380
-0.23(-15.97%)
Apr 22, 2024
1.670
1.680
1.420
1.440
6,047,127
-0.32(-18.41%)
Apr 19, 2024
2.340
2.450
1.730
1.765
11,903,269
-1.55(-46.84%)
Apr 18, 2024
3.550
3.680
3.100
3.320
2,844,621
-0.48(-12.63%)
Apr 17, 2024
3.570
4.570
3.200
3.800
4,667,225
+3.73(+5488.24%)
Apr 16, 2024
0.0650
0.0830
0.0490
0.0680
40,854,960
+0.01(+11.29%)
Apr 15, 2024
0.0760
0.0779
0.0610
0.0611
15,635,108
-0.02(-23.72%)
Apr 12, 2024
0.0850
0.0850
0.0700
0.0801
16,534,275
-0.01(-8.04%)
Apr 11, 2024
0.1000
0.1000
0.0809
0.0871
6,194,008
-0.01(-11.21%)
Apr 10, 2024
0.0964
0.1000
0.0900
0.0981
5,388,655
+0.00(+2.72%)
Apr 09, 2024
0.1000
0.1000
0.0919
0.0955
5,288,146
-0.00(-1.34%)
Apr 08, 2024
0.1045
0.1069
0.0940
0.0968
7,980,419
-0.01(-5.10%)
Apr 05, 2024
0.1000
0.1240
0.0965
0.1020
26,082,576
+0.01(+10.87%)
Apr 04, 2024
0.1085
0.1230
0.0900
0.0920
18,046,436
-0.02(-15.21%)
Apr 03, 2024
0.0754
0.1174
0.0754
0.1085
39,056,040
+0.03(+32.48%)
Apr 02, 2024
0.0950
0.0994
0.0775
0.0819
27,396,540
-0.02(-23.10%)
Apr 01, 2024
0.1113
0.1325
0.1003
0.1065
293,899,200
+0.05(+76.03%)
Mar 28, 2024
0.0571
0.0630
0.0570
0.0605
30,822,122
+0.00(+6.14%)
Mar 27, 2024
0.0561
0.0575
0.0551
0.0570
1,968,809
-0.00(-0.18%)
Mar 26, 2024
0.0590
0.0590
0.0545
0.0571
2,543,936
-0.00(-0.87%)
Mar 25, 2024
0.0620
0.0620
0.0560
0.0576
2,374,629
-0.00(-2.37%)
Mar 22, 2024
0.0600
0.0618
0.0575
0.0590
2,967,621
-0.00(-1.67%)
Mar 21, 2024
0.0574
0.0644
0.0560
0.0600
5,546,650
+0.00(+7.14%)
Mar 20, 2024
0.0568
0.0597
0.0550
0.0560
7,376,593
+0.00(+1.82%)
Mar 19, 2024
0.0530
0.0580
0.0500
0.0550
3,748,429
+0.00(+2.80%)
Mar 18, 2024
0.0600
0.0600
0.0527
0.0535
4,663,584
-0.01(-10.83%)
Mar 15, 2024
0.0498
0.0600
0.0498
0.0600
7,424,920
+0.01(+20.00%)
Mar 14, 2024
0.0531
0.0531
0.0464
0.0500
4,628,587
-0.00(-1.38%)
Mar 13, 2024
0.0520
0.0538
0.0482
0.0507
6,886,288
-0.00(-4.52%)
Mar 12, 2024
0.0618
0.0625
0.0520
0.0531
5,538,876
-0.00(-7.65%)
Mar 11, 2024
0.0599
0.0650
0.0572
0.0575
8,632,880
-0.00(-1.37%)
Mar 08, 2024
0.0620
0.0680
0.0580
0.0583
10,075,612
-0.00(-3.95%)
Mar 07, 2024
0.0665
0.0665
0.0575
0.0607
12,698,084
-0.01(-8.03%)
Mar 06, 2024
0.0800
0.0800
0.0579
0.0660
40,939,048
-0.02(-21.05%)
Mar 05, 2024
0.0743
0.1425
0.0743
0.0836
664,049,664
+0.04(+86.19%)
Mar 04, 2024
0.0472
0.0490
0.0439
0.0449
26,630,756
-0.01(-18.95%)
Mar 01, 2024
0.0565
0.0620
0.0540
0.0554
13,242,065
+0.00(+0.00%)
Feb 29, 2024
0.0559
0.0565
0.0540
0.0554
1,782,729
-0.00(-1.42%)
Feb 28, 2024
0.0580
0.0580
0.0545
0.0562
3,510,306
-0.00(-0.71%)
Feb 27, 2024
0.0560
0.0582
0.0551
0.0566
3,778,123
-0.00(-0.53%)
Feb 26, 2024
0.0559
0.0571
0.0526
0.0569
5,167,618
+0.00(+8.38%)
Feb 23, 2024
0.0605
0.0605
0.0511
0.0525
6,959,434
-0.01(-12.65%)
Feb 22, 2024
0.0610
0.0614
0.0600
0.0601
9,108,966
-0.00(-1.48%)
Feb 21, 2024
0.0620
0.0626
0.0610
0.0610
4,317,416
-0.00(-0.49%)
Feb 20, 2024
0.0610
0.0635
0.0610
0.0613
6,336,037
+0.00(+0.33%)
Feb 16, 2024
0.0660
0.0699
0.0602
0.0611
7,477,872
-0.00(-3.78%)
Feb 15, 2024
0.0602
0.0650
0.0600
0.0635
10,061,826
+0.00(+6.01%)
Feb 14, 2024
0.0689
0.0694
0.0599
0.0599
18,209,820
-0.01(-12.94%)
Feb 13, 2024
0.0664
0.0700
0.0616
0.0688
36,915,968
-0.12(-63.83%)
Feb 12, 2024
0.2019
0.2238
0.1811
0.1902
593,163
-0.02(-11.53%)
Feb 09, 2024
0.2441
0.2441
0.2100
0.2150
400,262
-0.02(-6.60%)
Feb 08, 2024
0.2500
0.2500
0.2300
0.2302
124,640
-0.01(-4.00%)
Feb 07, 2024
0.2551
0.2579
0.2251
0.2398
230,405
-0.02(-5.96%)
Feb 06, 2024
0.2550
0.2620
0.2401
0.2550
115,513
+0.02(+10.82%)
Feb 05, 2024
0.2617
0.2617
0.2300
0.2301
111,587
-0.01(-4.92%)
Feb 02, 2024
0.2484
0.2550
0.2059
0.2420
3,457,442
-0.01(-3.47%)
Feb 01, 2024
0.2550
0.2699
0.2400
0.2507
149,123
-0.01(-2.07%)
Jan 31, 2024
0.2390
0.2856
0.2390
0.2560
198,459
+0.01(+2.61%)
Jan 30, 2024
0.2490
0.2520
0.2301
0.2495
81,190
+0.01(+3.96%)
Jan 29, 2024
0.2400
0.2500
0.2330
0.2400
129,106
-0.01(-5.51%)
Jan 26, 2024
0.2550
0.2572
0.2300
0.2540
187,719
+0.00(+1.44%)
Jan 25, 2024
0.2500
0.2600
0.2400
0.2504
136,436
+0.01(+4.38%)
Jan 24, 2024
0.2400
0.2499
0.2259
0.2399
213,700
+0.01(+4.58%)
Jan 23, 2024
0.2336
0.2380
0.2287
0.2294
45,245
+0.00(+0.00%)
Jan 22, 2024
0.2343
0.2396
0.2259
0.2294
76,142
-0.00(-1.71%)
Jan 19, 2024
0.2386
0.2386
0.2220
0.2334
69,291
+0.00(+1.61%)
Jan 18, 2024
0.2500
0.2500
0.2250
0.2297
63,062
-0.01(-5.55%)
Jan 17, 2024
0.2426
0.2500
0.2400
0.2432
38,379
-0.00(-0.73%)
Jan 16, 2024
0.2426
0.2678
0.2400
0.2450
81,917
-0.01(-3.43%)
Jan 12, 2024
0.2700
0.2700
0.2401
0.2537
68,834
+0.00(+1.00%)
Jan 11, 2024
0.2500
0.2598
0.2410
0.2512
44,774
+0.00(+0.88%)
Jan 10, 2024
0.2606
0.2606
0.2405
0.2490
30,938
-0.01(-2.16%)
Jan 09, 2024
0.2579
0.2600
0.2401
0.2545
101,501
-0.00(-1.17%)
Jan 08, 2024
0.2784
0.2791
0.2392
0.2575
103,897
-0.01(-2.46%)
Jan 05, 2024
0.2565
0.2640
0.2563
0.2640
63,219
-0.00(-0.90%)
Jan 04, 2024
0.2700
0.2700
0.2550
0.2664
57,786
-0.00(-0.97%)
Jan 03, 2024
0.2601
0.2895
0.2550
0.2690
86,141
-0.01(-1.93%)
Jan 02, 2024
0.2900
0.2910
0.2600
0.2743
98,222
+0.00(+1.03%)
Dec 29, 2023
0.2716
0.2850
0.2615
0.2715
181,469
-0.01(-5.04%)
Dec 28, 2023
0.2845
0.2999
0.2700
0.2859
252,505
-0.00(-1.07%)
Dec 27, 2023
0.2900
0.3040
0.2539
0.2890
316,668
-0.00(-0.34%)
Dec 26, 2023
0.2600
0.2900
0.2600
0.2900
278,794
+0.04(+15.03%)
Dec 22, 2023
0.2530
0.2599
0.2500
0.2521
84,050
-0.00(-1.14%)
Dec 21, 2023
0.2620
0.2620
0.2400
0.2550
56,889
+0.00(+0.00%)
Dec 20, 2023
0.2500
0.2600
0.2420
0.2550
67,204
+0.00(+0.04%)
Dec 19, 2023
0.2600
0.2600
0.2400
0.2549
92,833
+0.01(+2.99%)
Dec 18, 2023
0.2400
0.2475
0.2300
0.2475
102,479
+0.01(+3.99%)
Dec 15, 2023
0.2500
0.2500
0.2310
0.2380
129,398
-0.00(-0.92%)
Dec 14, 2023
0.2500
0.2500
0.2200
0.2402
100,671
+0.00(+0.08%)
Dec 13, 2023
0.2600
0.2600
0.2377
0.2400
124,501
-0.02(-7.69%)
Dec 12, 2023
0.2800
0.2800
0.2550
0.2600
68,371
-0.01(-4.76%)
Dec 11, 2023
0.2800
0.2900
0.2610
0.2730
109,162
-0.01(-2.15%)
Dec 08, 2023
0.2700
0.2860
0.2500
0.2790
109,760
+0.01(+4.73%)
Dec 07, 2023
0.2510
0.2750
0.2510
0.2664
25,345
+0.01(+2.07%)
Dec 06, 2023
0.2800
0.2800
0.2600
0.2610
88,120
-0.02(-6.62%)
Dec 05, 2023
0.2600
0.2900
0.2555
0.2795
60,425
+0.01(+4.29%)
Dec 04, 2023
0.2800
0.2899
0.2314
0.2680
239,408
-0.02(-7.59%)
Dec 01, 2023
0.2900
0.2951
0.2690
0.2900
95,785
+0.00(+0.35%)
Nov 30, 2023
0.2800
0.2890
0.2606
0.2890
111,627
+0.01(+3.47%)
Nov 29, 2023
0.2700
0.2800
0.2596
0.2793
118,013
+0.01(+3.91%)
Nov 28, 2023
0.2773
0.2800
0.2500
0.2688
121,398
+0.02(+9.27%)
Nov 27, 2023
0.2900
0.3186
0.2300
0.2460
2,121,584
-0.03(-12.08%)
Nov 24, 2023
0.2500
0.2971
0.2436
0.2798
1,256,263
+0.03(+11.92%)
Nov 22, 2023
0.2490
0.2551
0.2300
0.2500
101,000
+0.01(+4.21%)
Nov 21, 2023
0.2800
0.2878
0.2053
0.2399
304,174
-0.03(-10.78%)
Nov 20, 2023
0.2650
0.2699
0.2511
0.2689
50,269
+0.00(+1.47%)
Nov 17, 2023
0.2700
0.2700
0.2400
0.2650
81,764
+0.01(+2.00%)
Nov 16, 2023
0.2674
0.2740
0.2321
0.2598
109,765
-0.01(-5.18%)
Nov 15, 2023
0.2650
0.2798
0.2590
0.2740
47,439
+0.01(+3.40%)
Nov 14, 2023
0.2533
0.2650
0.2400
0.2650
94,942
+0.01(+4.33%)
Nov 13, 2023
0.2900
0.3000
0.2301
0.2540
370,124
-0.03(-12.08%)
Nov 10, 2023
0.2731
0.2889
0.2680
0.2889
105,174
+0.02(+7.04%)
Nov 09, 2023
0.2741
0.2889
0.2680
0.2699
44,999
-0.02(-5.86%)
Nov 08, 2023
0.2670
0.2890
0.2603
0.2867
39,245
+0.02(+6.19%)
Nov 07, 2023
0.2800
0.2970
0.2700
0.2700
77,775
-0.01(-2.56%)
Nov 06, 2023
0.2900
0.3200
0.2745
0.2771
76,786
-0.01(-4.48%)
Nov 03, 2023
0.2900
0.3100
0.2601
0.2901
224,378
+0.02(+7.44%)
Nov 02, 2023
0.2943
0.2943
0.2700
0.2700
124,659
+0.00(+0.00%)
Nov 01, 2023
0.3000
0.3051
0.2700
0.2700
134,464
-0.03(-9.76%)
Oct 31, 2023
0.3000
0.3100
0.2992
0.2992
43,687
-0.01(-3.17%)
Oct 30, 2023
0.3101
0.3147
0.2800
0.3090
100,488
-0.01(-3.41%)
Oct 27, 2023
0.3100
0.3199
0.2900
0.3199
31,487
+0.01(+3.09%)
Oct 26, 2023
0.3173
0.3249
0.3100
0.3103
59,913
-0.01(-2.21%)
Oct 25, 2023
0.3230
0.3290
0.3100
0.3173
30,067
-0.01(-2.22%)
Oct 24, 2023
0.3146
0.3298
0.3100
0.3245
58,138
+0.01(+1.72%)
Oct 23, 2023
0.3100
0.3291
0.3010
0.3190
48,610
+0.02(+5.94%)
Oct 20, 2023
0.3100
0.3101
0.3010
0.3011
22,211
-0.01(-2.37%)
Oct 19, 2023
0.3000
0.3119
0.3000
0.3084
37,483
-0.00(-1.12%)
Oct 18, 2023
0.3200
0.3298
0.2970
0.3119
41,256
-0.01(-2.53%)
Oct 17, 2023
0.3100
0.3250
0.3000
0.3200
45,865
+0.01(+3.23%)
Oct 16, 2023
0.3200
0.3200
0.3000
0.3100
64,830
-0.01(-3.09%)
Oct 13, 2023
0.3200
0.3399
0.3000
0.3199
115,825
-0.00(-1.11%)
Oct 12, 2023
0.3355
0.3370
0.3000
0.3235
58,370
-0.01(-1.97%)
Oct 11, 2023
0.3300
0.3500
0.3000
0.3300
56,948
-0.01(-4.26%)
Oct 10, 2023
0.3456
0.3599
0.3300
0.3447
62,778
+0.00(+0.17%)
Oct 09, 2023
0.3600
0.3700
0.3300
0.3441
55,968
-0.02(-6.49%)
Oct 06, 2023
0.3000
0.3680
0.2950
0.3680
227,151
+0.07(+22.75%)
Oct 05, 2023
0.3101
0.3101
0.2700
0.2998
92,073
+0.04(+15.31%)
Oct 04, 2023
0.3100
0.3200
0.2600
0.2600
109,407
-0.04(-13.62%)
Oct 03, 2023
0.3150
0.3300
0.3000
0.3010
189,148
-0.02(-4.93%)
Oct 02, 2023
0.3190
0.3390
0.3100
0.3166
101,657
-0.00(-1.06%)
Sep 29, 2023
0.3100
0.3255
0.3004
0.3200
91,136
+0.00(+0.00%)
Sep 28, 2023
0.3105
0.3389
0.3100
0.3200
36,279
+0.01(+3.06%)
Sep 27, 2023
0.3100
0.3225
0.3100
0.3105
54,472
+0.00(+0.16%)
Sep 26, 2023
0.3400
0.3550
0.3081
0.3100
98,003
-0.04(-11.43%)
Sep 25, 2023
0.3324
0.3500
0.3300
0.3500
54,640
+0.01(+3.70%)
Sep 22, 2023
0.3700
0.3700
0.3300
0.3375
61,095
-0.00(-0.35%)
Sep 21, 2023
0.3746
0.3900
0.3200
0.3387
70,582
-0.04(-9.68%)
Sep 20, 2023
0.3701
0.3895
0.3700
0.3750
127,519
-0.01(-1.32%)
Sep 19, 2023
0.3800
0.3901
0.3701
0.3800
35,131
-0.00(-0.03%)
Sep 18, 2023
0.3801
0.3900
0.3750
0.3801
57,867
-0.02(-4.21%)
Sep 15, 2023
0.3729
0.4019
0.3705
0.3968
29,294
+0.01(+2.01%)
Sep 14, 2023
0.3700
0.3890
0.3700
0.3890
61,210
+0.03(+8.06%)
Sep 13, 2023
0.3600
0.3750
0.3120
0.3600
195,977
+0.01(+1.41%)
Sep 12, 2023
0.3800
0.3800
0.3500
0.3550
147,242
-0.03(-7.17%)
Sep 11, 2023
0.4072
0.4100
0.3700
0.3824
79,218
-0.02(-5.91%)
Sep 08, 2023
0.4100
0.4320
0.4000
0.4064
55,952
+0.01(+1.60%)
Sep 07, 2023
0.3850
0.4050
0.3701
0.4000
162,641
+0.02(+4.44%)
Sep 06, 2023
0.4000
0.3970
0.3803
0.3830
81,489
-0.01(-2.57%)
Sep 05, 2023
0.4090
0.4192
0.3800
0.3931
167,354
-0.02(-5.96%)
Sep 01, 2023
0.4200
0.4479
0.3750
0.4180
136,351
-0.01(-2.54%)
Aug 31, 2023
0.4500
0.4500
0.4200
0.4289
51,799
-0.01(-1.97%)
Aug 30, 2023
0.4265
0.4375
0.4160
0.4375
63,117
+0.01(+1.41%)
Aug 29, 2023
0.4100
0.4500
0.4051
0.4314
230,207
+0.03(+7.29%)
Aug 28, 2023
0.4400
0.4600
0.4021
0.4021
176,501
-0.04(-9.64%)
Aug 25, 2023
0.4780
0.4780
0.4400
0.4450
79,212
-0.01(-3.05%)
Aug 24, 2023
0.4700
0.4710
0.4500
0.4590
81,730
-0.00(-0.95%)
Aug 23, 2023
0.4700
0.4819
0.4550
0.4634
83,878
-0.01(-1.61%)
Aug 22, 2023
0.4740
0.4898
0.4501
0.4710
142,316
-0.01(-1.88%)
Aug 21, 2023
0.4890
0.4890
0.4601
0.4800
55,836
-0.00(-0.52%)
Aug 18, 2023
0.4700
0.4901
0.4500
0.4825
134,955
+0.01(+2.22%)
Aug 17, 2023
0.4800
0.5099
0.4679
0.4720
69,942
-0.00(-0.86%)
Aug 16, 2023
0.5200
0.5200
0.4700
0.4761
82,432
-0.04(-8.44%)
Aug 15, 2023
0.4850
0.5300
0.4610
0.5200
275,023
+0.02(+4.00%)
Aug 14, 2023
0.4900
0.5050
0.4497
0.5000
355,458
-0.02(-3.85%)
Aug 11, 2023
0.6000
0.6450
0.5000
0.5200
4,030,761
+0.00(+0.00%)
Aug 10, 2023
0.5200
0.5219
0.4921
0.5200
74,046
-0.01(-1.63%)
Aug 09, 2023
0.5200
0.5286
0.4879
0.5286
92,781
-0.00(-0.23%)
Aug 08, 2023
0.5020
0.5400
0.4999
0.5298
135,937
+0.04(+8.12%)
Aug 07, 2023
0.4800
0.4900
0.4620
0.4900
205,254
+0.01(+1.03%)
Aug 04, 2023
0.5000
0.5200
0.4841
0.4850
135,942
-0.02(-4.88%)
Aug 03, 2023
0.4957
0.5100
0.4700
0.5099
111,601
-0.00(-0.22%)
Aug 02, 2023
0.4791
0.5200
0.4635
0.5110
130,874
+0.01(+2.20%)
Aug 01, 2023
0.5100
0.5102
0.4800
0.5000
93,762
-0.01(-1.96%)
Jul 31, 2023
0.4750
0.5233
0.4623
0.5100
135,723
+0.02(+4.66%)
Jul 28, 2023
0.4500
0.4999
0.4500
0.4873
300,114
+0.04(+7.93%)
Jul 27, 2023
0.4850
0.4850
0.4515
0.4515
115,441
-0.01(-2.69%)
Jul 26, 2023
0.4700
0.4830
0.4550
0.4640
84,482
+0.00(+0.65%)
Jul 25, 2023
0.4690
0.4778
0.4500
0.4610
58,469
-0.00(-0.17%)
Jul 24, 2023
0.4700
0.4800
0.4500
0.4618
143,566
-0.01(-3.06%)
Jul 21, 2023
0.4800
0.4892
0.4700
0.4764
57,290
-0.01(-2.64%)
Jul 20, 2023
0.4900
0.4900
0.4600
0.4893
71,905
+0.00(+0.47%)
Jul 19, 2023
0.4942
0.5000
0.4817
0.4870
104,938
-0.01(-1.62%)
Jul 18, 2023
0.4800
0.5000
0.4801
0.4950
72,360
+0.01(+1.85%)
Jul 17, 2023
0.4800
0.4995
0.4800
0.4860
59,752
+0.01(+1.19%)
Jul 14, 2023
0.5180
0.5184
0.4705
0.4803
156,457
-0.04(-7.46%)
Jul 13, 2023
0.5244
0.5497
0.4950
0.5190
180,258
-0.01(-2.09%)
Jul 12, 2023
0.4990
0.5500
0.4900
0.5301
174,723
+0.03(+6.45%)
Jul 11, 2023
0.5000
0.5195
0.4800
0.4980
106,254
+0.00(+0.34%)
Jul 10, 2023
0.5029
0.5200
0.4705
0.4963
145,737
-0.01(-2.36%)
Jul 07, 2023
0.4980
0.5311
0.4705
0.5083
48,250
+0.02(+3.76%)
Jul 06, 2023
0.4900
0.5100
0.4800
0.4899
64,002
-0.02(-3.56%)
Jul 05, 2023
0.4927
0.5130
0.4815
0.5080
77,970
+0.00(+0.00%)
Jul 03, 2023
0.4980
0.5100
0.4902
0.5080
43,322
+0.01(+2.73%)
Jun 30, 2023
0.4850
0.4945
0.4752
0.4945
50,970
+0.01(+1.83%)
Jun 29, 2023
0.4960
0.4960
0.4702
0.4856
82,833
-0.01(-1.30%)
Jun 28, 2023
0.4999
0.4999
0.4601
0.4920
75,419
+0.01(+2.54%)
Jun 27, 2023
0.4980
0.5000
0.4600
0.4798
216,095
-0.02(-3.21%)
Jun 26, 2023
0.4900
0.5159
0.4700
0.4957
97,712
-0.00(-0.86%)
Jun 23, 2023
0.5199
0.5199
0.4800
0.5000
100,683
-0.01(-1.96%)
Jun 22, 2023
0.5045
0.5183
0.4900
0.5100
92,734
-0.00(-0.20%)
Jun 21, 2023
0.5100
0.5300
0.5000
0.5110
87,177
-0.02(-3.75%)
Jun 20, 2023
0.5300
0.5450
0.5170
0.5309
87,258
-0.01(-0.95%)
Jun 16, 2023
0.5577
0.5577
0.5200
0.5360
176,453
-0.02(-3.39%)
Jun 15, 2023
0.5250
0.5709
0.5200
0.5548
210,824
+0.01(+2.74%)
Jun 14, 2023
0.5741
0.5760
0.5200
0.5400
274,479
-0.03(-5.84%)
Jun 13, 2023
0.5544
0.5790
0.5401
0.5735
127,290
+0.01(+1.99%)
Jun 12, 2023
0.5700
0.5750
0.5500
0.5623
100,825
+0.00(+0.41%)
Jun 09, 2023
0.5800
0.5879
0.5575
0.5600
152,572
-0.01(-2.10%)
Jun 08, 2023
0.5888
0.5889
0.5600
0.5720
118,071
-0.02(-2.85%)
Jun 07, 2023
0.6370
0.6600
0.5575
0.5888
2,232,190
-0.03(-5.58%)
Jun 06, 2023
0.6600
0.6701
0.6000
0.6236
150,148
-0.04(-6.24%)
Jun 05, 2023
0.6600
0.6651
0.6372
0.6651
42,479
+0.00(+0.00%)
Jun 02, 2023
0.6400
0.6651
0.6200
0.6651
114,439
+0.04(+5.57%)
Jun 01, 2023
0.6000
0.6300
0.5902
0.6300
89,106
+0.02(+3.28%)
May 31, 2023
0.5988
0.6100
0.5900
0.6100
88,025
+0.01(+1.67%)
May 30, 2023
0.6000
0.6100
0.5800
0.6000
178,412
+0.01(+1.88%)
May 26, 2023
0.5999
0.5999
0.5801
0.5889
142,876
+0.00(+0.24%)
May 25, 2023
0.6200
0.6296
0.5600
0.5875
318,755
-0.01(-2.08%)
May 24, 2023
0.6320
0.6400
0.6000
0.6000
154,295
-0.05(-7.68%)
May 23, 2023
0.6489
0.6500
0.6252
0.6499
159,093
+0.02(+2.43%)
May 22, 2023
0.6300
0.6468
0.6100
0.6345
185,720
-0.01(-2.22%)
May 19, 2023
0.6290
0.6600
0.5852
0.6489
296,525
+0.02(+2.51%)
May 18, 2023
0.5600
0.6330
0.5575
0.6330
644,861
+0.06(+11.05%)
May 17, 2023
0.5750
0.5900
0.5402
0.5700
420,716
+0.00(+0.00%)
May 16, 2023
0.5800
0.6180
0.5500
0.5700
864,704
-0.06(-9.52%)
May 15, 2023
0.7200
0.7200
0.6000
0.6300
1,405,749
-0.10(-13.83%)
May 12, 2023
0.7000
0.7700
0.6510
0.7311
4,031,742
-0.17(-18.77%)
May 11, 2023
1.020
1.400
0.7702
0.9000
69,590,816
+0.37(+69.81%)
May 10, 2023
0.5300
0.5569
0.4902
0.5300
208,964
+0.00(+0.66%)
May 09, 2023
0.5400
0.5744
0.5049
0.5265
49,800
+0.02(+4.69%)
May 08, 2023
0.5279
0.5400
0.5000
0.5029
148,038
-0.03(-4.74%)
May 05, 2023
0.5400
0.5499
0.5026
0.5279
71,162
-0.01(-2.24%)
May 04, 2023
0.5500
0.5896
0.5202
0.5400
103,184
-0.06(-9.56%)
May 03, 2023
0.5900
0.6000
0.4453
0.5971
965,683
+0.01(+1.20%)
May 02, 2023
0.5600
0.5900
0.5610
0.5900
90,210
+0.00(+0.43%)
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.