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
Clene Inc
(NQ:
CLNN
)
0.3700
-0.0156 (-4.05%)
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 17, 2024
0.3900
0.3920
0.3700
0.3700
313,422
-0.02(-4.05%)
May 16, 2024
0.3940
0.3949
0.3746
0.3856
191,687
+0.00(+0.78%)
May 15, 2024
0.3900
0.3950
0.3750
0.3826
216,480
-0.00(-0.39%)
May 14, 2024
0.3840
0.3999
0.3664
0.3841
373,685
-0.01(-1.71%)
May 13, 2024
0.3917
0.3999
0.3610
0.3908
439,840
+0.00(+1.11%)
May 10, 2024
0.4063
0.4270
0.3800
0.3865
578,708
-0.00(-0.13%)
May 09, 2024
0.3950
0.4273
0.3850
0.3870
294,024
-0.00(-0.74%)
May 08, 2024
0.3900
0.4000
0.3666
0.3899
454,635
-0.00(-0.38%)
May 07, 2024
0.4300
0.4300
0.3840
0.3914
313,080
-0.03(-7.60%)
May 06, 2024
0.4200
0.4330
0.4022
0.4236
271,221
-0.01(-2.60%)
May 03, 2024
0.4340
0.4397
0.4200
0.4349
310,225
-0.00(-0.41%)
May 02, 2024
0.4100
0.4367
0.4064
0.4367
429,515
-0.00(-0.07%)
May 01, 2024
0.4168
0.4389
0.3800
0.4370
970,780
+0.01(+1.20%)
Apr 30, 2024
0.3500
0.4390
0.3530
0.4318
2,369,371
+0.08(+22.78%)
Apr 29, 2024
0.3439
0.3545
0.3400
0.3517
148,176
+0.01(+3.47%)
Apr 26, 2024
0.3465
0.3500
0.3301
0.3399
120,352
-0.01(-1.90%)
Apr 25, 2024
0.3350
0.3550
0.3300
0.3465
382,086
+0.01(+2.82%)
Apr 24, 2024
0.3384
0.3400
0.3250
0.3370
305,905
+0.00(+0.57%)
Apr 23, 2024
0.3400
0.3475
0.3263
0.3351
314,817
+0.00(+0.63%)
Apr 22, 2024
0.3300
0.3412
0.3223
0.3330
561,818
-0.02(-4.64%)
Apr 19, 2024
0.3295
0.3590
0.3131
0.3492
1,243,759
+0.02(+5.85%)
Apr 18, 2024
0.3253
0.3398
0.3070
0.3299
1,336,227
-0.01(-2.86%)
Apr 17, 2024
0.3600
0.3718
0.3120
0.3396
9,843,981
+0.03(+9.55%)
Apr 16, 2024
0.3480
0.3500
0.3040
0.3100
9,158,302
-0.02(-6.46%)
Apr 15, 2024
0.3600
0.3690
0.3210
0.3314
646,201
-0.03(-7.87%)
Apr 12, 2024
0.3800
0.3824
0.3395
0.3597
1,205,739
-0.02(-5.54%)
Apr 11, 2024
0.3900
0.4000
0.3806
0.3808
224,899
-0.01(-3.35%)
Apr 10, 2024
0.3900
0.4000
0.3802
0.3940
334,132
+0.00(+0.51%)
Apr 09, 2024
0.4000
0.4097
0.3770
0.3920
417,244
-0.01(-1.75%)
Apr 08, 2024
0.4118
0.4199
0.3900
0.3990
362,935
-0.01(-3.55%)
Apr 05, 2024
0.4290
0.4290
0.4074
0.4137
179,082
-0.01(-2.08%)
Apr 04, 2024
0.4100
0.4600
0.4100
0.4225
656,000
+0.02(+3.81%)
Apr 03, 2024
0.4000
0.4099
0.3803
0.4070
552,747
+0.01(+2.78%)
Apr 02, 2024
0.4284
0.4300
0.3877
0.3960
423,221
-0.02(-5.69%)
Apr 01, 2024
0.4312
0.4312
0.4050
0.4199
289,319
-0.01(-1.29%)
Mar 28, 2024
0.4300
0.4310
0.4200
0.4254
241,363
+0.00(+0.09%)
Mar 27, 2024
0.4200
0.4300
0.4100
0.4250
269,117
+0.00(+0.21%)
Mar 26, 2024
0.4250
0.4392
0.4150
0.4241
216,772
-0.01(-1.37%)
Mar 25, 2024
0.4295
0.4500
0.4116
0.4300
280,471
-0.01(-3.15%)
Mar 22, 2024
0.4313
0.4474
0.4201
0.4440
310,085
+0.02(+4.47%)
Mar 21, 2024
0.4100
0.4300
0.4010
0.4250
343,614
+0.02(+6.25%)
Mar 20, 2024
0.4010
0.4026
0.3930
0.4000
438,363
-0.00(-0.27%)
Mar 19, 2024
0.3940
0.4100
0.3900
0.4011
202,166
-0.01(-1.40%)
Mar 18, 2024
0.4000
0.4200
0.3800
0.4068
638,018
+0.01(+1.70%)
Mar 15, 2024
0.4000
0.4268
0.3915
0.4000
605,499
-0.02(-4.76%)
Mar 14, 2024
0.4400
0.4544
0.3915
0.4200
491,707
-0.02(-4.46%)
Mar 13, 2024
0.4880
0.4880
0.4300
0.4396
331,100
-0.00(-0.99%)
Mar 12, 2024
0.4700
0.4700
0.4225
0.4440
307,975
-0.00(-0.22%)
Mar 11, 2024
0.5000
0.5098
0.4224
0.4450
1,212,197
-0.05(-11.00%)
Mar 08, 2024
0.4100
0.5200
0.4001
0.5000
1,999,290
+0.09(+23.00%)
Mar 07, 2024
0.4090
0.4190
0.3920
0.4065
372,486
+0.01(+2.91%)
Mar 06, 2024
0.3700
0.3969
0.3748
0.3950
532,562
+0.02(+4.69%)
Mar 05, 2024
0.3900
0.4000
0.3650
0.3773
602,924
-0.01(-2.03%)
Mar 04, 2024
0.3824
0.4050
0.3664
0.3851
681,375
-0.00(-1.00%)
Mar 01, 2024
0.4200
0.4249
0.3750
0.3890
1,366,593
-0.01(-3.33%)
Feb 29, 2024
0.4400
0.4532
0.3967
0.4024
1,737,466
-0.03(-7.28%)
Feb 28, 2024
0.4300
0.4400
0.4056
0.4340
1,192,054
+0.01(+2.12%)
Feb 27, 2024
0.4300
0.4300
0.4150
0.4250
833,496
-0.00(-0.38%)
Feb 26, 2024
0.4400
0.4400
0.4200
0.4266
892,809
-0.00(-0.79%)
Feb 23, 2024
0.4500
0.4500
0.4175
0.4300
1,088,492
+0.00(+0.00%)
Feb 22, 2024
0.4602
0.4680
0.4100
0.4300
1,421,079
-0.02(-4.38%)
Feb 21, 2024
0.4600
0.4700
0.4430
0.4497
289,992
-0.01(-2.45%)
Feb 20, 2024
0.4790
0.4835
0.4344
0.4610
597,716
+0.00(+0.24%)
Feb 16, 2024
0.4600
0.4800
0.4500
0.4599
589,204
-0.00(-0.04%)
Feb 15, 2024
0.4800
0.4800
0.4500
0.4601
401,181
-0.00(-1.05%)
Feb 14, 2024
0.5000
0.5323
0.4500
0.4650
1,576,830
+0.04(+9.93%)
Feb 13, 2024
0.4281
0.5200
0.3866
0.4230
1,910,322
+0.00(+0.71%)
Feb 12, 2024
0.4358
0.4358
0.4050
0.4200
273,187
-0.01(-1.25%)
Feb 09, 2024
0.3838
0.4399
0.3600
0.4253
581,673
+0.01(+1.82%)
Feb 08, 2024
0.4370
0.4400
0.4040
0.4177
370,142
-0.02(-5.07%)
Feb 07, 2024
0.4300
0.4490
0.4200
0.4400
275,053
-0.01(-2.22%)
Feb 06, 2024
0.4500
0.4743
0.4395
0.4500
220,632
+0.01(+2.27%)
Feb 05, 2024
0.4600
0.4681
0.4100
0.4400
411,782
-0.03(-6.18%)
Feb 02, 2024
0.4700
0.4672
0.3869
0.4690
943,251
-0.01(-2.23%)
Feb 01, 2024
0.4900
0.4900
0.4459
0.4797
717,400
-0.01(-2.89%)
Jan 31, 2024
0.5200
0.5326
0.4890
0.4940
378,450
-0.03(-4.98%)
Jan 30, 2024
0.5200
0.5382
0.5012
0.5199
278,185
+0.01(+1.01%)
Jan 29, 2024
0.5300
0.5319
0.4881
0.5147
378,915
-0.01(-2.50%)
Jan 26, 2024
0.5300
0.5500
0.5125
0.5279
437,506
-0.00(-0.38%)
Jan 25, 2024
0.5188
0.5400
0.4800
0.5299
436,502
+0.02(+3.90%)
Jan 24, 2024
0.4734
0.5158
0.4734
0.5100
912,842
+0.04(+9.11%)
Jan 23, 2024
0.4600
0.4831
0.4501
0.4674
327,279
-0.00(-0.09%)
Jan 22, 2024
0.4800
0.4800
0.4205
0.4678
416,573
+0.01(+1.70%)
Jan 19, 2024
0.5107
0.5107
0.4301
0.4600
389,770
+0.01(+2.22%)
Jan 18, 2024
0.4600
0.4921
0.4310
0.4500
508,827
-0.04(-7.41%)
Jan 17, 2024
0.5200
0.5450
0.4723
0.4860
1,150,655
-0.02(-4.71%)
Jan 16, 2024
0.4800
0.5100
0.4118
0.5100
1,203,785
+0.03(+6.29%)
Jan 12, 2024
0.4440
0.5150
0.4320
0.4798
1,812,663
+0.05(+11.06%)
Jan 11, 2024
0.4000
0.4388
0.3900
0.4320
724,971
+0.03(+8.08%)
Jan 10, 2024
0.4089
0.4140
0.3724
0.3997
857,561
-0.02(-4.61%)
Jan 09, 2024
0.3500
0.4299
0.3500
0.4190
3,077,870
+0.07(+18.36%)
Jan 08, 2024
0.2990
0.3695
0.2950
0.3540
3,456,149
+0.06(+22.07%)
Jan 05, 2024
0.2986
0.3000
0.2760
0.2900
819,605
+0.01(+3.94%)
Jan 04, 2024
0.2897
0.2919
0.2720
0.2790
645,765
-0.01(-3.02%)
Jan 03, 2024
0.2978
0.3000
0.2720
0.2877
980,137
-0.01(-2.14%)
Jan 02, 2024
0.3000
0.3050
0.2851
0.2940
1,347,624
-0.00(-0.88%)
Dec 29, 2023
0.2910
0.3001
0.2891
0.2966
2,842,266
+0.02(+5.93%)
Dec 28, 2023
0.2700
0.3050
0.2640
0.2800
2,516,818
+0.02(+7.69%)
Dec 27, 2023
0.2790
0.2867
0.2500
0.2600
3,077,480
-0.02(-5.63%)
Dec 26, 2023
0.3046
0.3158
0.2699
0.2755
2,406,888
-0.01(-5.00%)
Dec 22, 2023
0.3100
0.3398
0.2855
0.2900
2,807,039
-0.03(-7.94%)
Dec 21, 2023
0.3380
0.3498
0.2759
0.3150
8,883,387
-0.20(-38.83%)
Dec 20, 2023
0.6000
0.6000
0.5030
0.5150
561,001
-0.03(-5.52%)
Dec 19, 2023
0.4900
0.5950
0.4900
0.5451
1,182,804
+0.05(+9.35%)
Dec 18, 2023
0.4298
0.4999
0.4202
0.4985
717,257
+0.08(+18.63%)
Dec 15, 2023
0.4200
0.4700
0.4010
0.4202
758,489
+0.00(+0.05%)
Dec 14, 2023
0.4137
0.4581
0.3860
0.4200
1,005,327
+0.01(+2.34%)
Dec 13, 2023
0.4050
0.4187
0.3831
0.4104
575,453
+0.06(+16.00%)
Dec 12, 2023
0.4000
0.4000
0.3538
0.3538
294,523
-0.02(-6.45%)
Dec 11, 2023
0.4050
0.4050
0.3770
0.3782
246,718
-0.01(-2.78%)
Dec 08, 2023
0.4100
0.4200
0.3770
0.3890
297,120
-0.02(-4.33%)
Dec 07, 2023
0.4200
0.4200
0.3960
0.4066
315,507
+0.01(+1.65%)
Dec 06, 2023
0.4200
0.4200
0.3930
0.4000
326,398
+0.00(+0.00%)
Dec 05, 2023
0.4000
0.4400
0.3900
0.4000
358,739
-0.02(-4.49%)
Dec 04, 2023
0.4340
0.4490
0.4000
0.4188
377,020
-0.02(-3.50%)
Dec 01, 2023
0.4470
0.4500
0.4175
0.4340
216,029
-0.00(-0.91%)
Nov 30, 2023
0.4500
0.4550
0.4254
0.4380
283,258
-0.01(-2.67%)
Nov 29, 2023
0.4458
0.4649
0.4400
0.4500
76,917
+0.00(+0.51%)
Nov 28, 2023
0.4645
0.4862
0.4400
0.4477
322,762
-0.01(-2.67%)
Nov 27, 2023
0.4757
0.5000
0.4599
0.4600
577,954
+0.00(+0.00%)
Nov 24, 2023
0.4631
0.4840
0.4550
0.4600
171,738
-0.01(-3.16%)
Nov 22, 2023
0.4400
0.4900
0.4400
0.4750
112,514
+0.02(+4.17%)
Nov 21, 2023
0.4750
0.4943
0.4510
0.4560
291,796
-0.01(-3.18%)
Nov 20, 2023
0.4900
0.4900
0.4330
0.4710
191,204
+0.02(+3.72%)
Nov 17, 2023
0.4560
0.4623
0.4400
0.4541
196,046
-0.01(-1.26%)
Nov 16, 2023
0.4702
0.4750
0.4400
0.4599
104,336
+0.02(+4.29%)
Nov 15, 2023
0.4799
0.4800
0.4250
0.4410
218,233
+0.00(+0.80%)
Nov 14, 2023
0.4621
0.4800
0.4300
0.4375
201,127
-0.03(-6.78%)
Nov 13, 2023
0.4190
0.4698
0.4190
0.4693
324,909
+0.02(+4.29%)
Nov 10, 2023
0.4100
0.4500
0.3928
0.4500
506,920
+0.05(+12.22%)
Nov 09, 2023
0.4256
0.4441
0.3900
0.4010
147,554
-0.01(-3.61%)
Nov 08, 2023
0.4500
0.4500
0.4015
0.4160
333,140
-0.00(-1.00%)
Nov 07, 2023
0.3944
0.4490
0.3800
0.4202
432,123
+0.03(+8.02%)
Nov 06, 2023
0.4077
0.4077
0.3875
0.3890
328,261
-0.02(-3.74%)
Nov 03, 2023
0.3850
0.4157
0.3772
0.4041
616,186
+0.02(+4.20%)
Nov 02, 2023
0.3780
0.3878
0.3652
0.3878
367,577
+0.01(+2.65%)
Nov 01, 2023
0.3912
0.3912
0.3576
0.3778
369,648
-0.01(-3.13%)
Oct 31, 2023
0.4100
0.4127
0.3810
0.3900
347,717
-0.02(-3.70%)
Oct 30, 2023
0.4300
0.4250
0.3915
0.4050
542,902
-0.01(-2.76%)
Oct 27, 2023
0.4375
0.4375
0.4050
0.4165
467,655
-0.00(-0.83%)
Oct 26, 2023
0.4350
0.4400
0.4161
0.4200
465,021
-0.01(-2.89%)
Oct 25, 2023
0.4562
0.4562
0.4300
0.4325
282,227
-0.00(-0.37%)
Oct 24, 2023
0.4700
0.4935
0.4341
0.4341
421,844
-0.05(-9.56%)
Oct 23, 2023
0.5000
0.5000
0.4760
0.4800
159,477
-0.02(-3.61%)
Oct 20, 2023
0.5000
0.5000
0.4800
0.4980
140,053
+0.01(+1.61%)
Oct 19, 2023
0.4900
0.5008
0.4807
0.4901
91,758
-0.01(-1.39%)
Oct 18, 2023
0.5000
0.5190
0.4610
0.4970
235,435
+0.01(+1.43%)
Oct 17, 2023
0.5044
0.5284
0.4870
0.4900
513,372
-0.03(-5.77%)
Oct 16, 2023
0.5300
0.5200
0.4901
0.5200
397,771
+0.01(+2.16%)
Oct 13, 2023
0.5100
0.5274
0.4855
0.5090
213,284
+0.01(+1.66%)
Oct 12, 2023
0.5434
0.5434
0.4705
0.5007
390,978
-0.03(-4.81%)
Oct 11, 2023
0.5200
0.5499
0.4932
0.5260
317,037
-0.00(-0.36%)
Oct 10, 2023
0.5300
0.5355
0.5000
0.5279
188,700
-0.00(-0.02%)
Oct 09, 2023
0.5200
0.5300
0.5000
0.5280
195,556
-0.01(-2.22%)
Oct 06, 2023
0.5495
0.5567
0.5131
0.5400
341,840
-0.00(-0.63%)
Oct 05, 2023
0.5160
0.6600
0.4840
0.5434
2,720,881
+0.05(+9.98%)
Oct 04, 2023
0.4700
0.5126
0.4600
0.4941
262,411
+0.05(+10.54%)
Oct 03, 2023
0.4925
0.4995
0.4310
0.4470
317,851
-0.04(-8.50%)
Oct 02, 2023
0.5200
0.5235
0.4528
0.4885
243,486
-0.01(-1.49%)
Sep 29, 2023
0.5100
0.5300
0.4800
0.4959
237,110
-0.00(-0.82%)
Sep 28, 2023
0.5200
0.5397
0.4900
0.5000
345,058
-0.03(-5.30%)
Sep 27, 2023
0.5200
0.5500
0.5152
0.5280
533,483
+0.00(+0.57%)
Sep 26, 2023
0.4640
0.6099
0.4640
0.5250
1,659,671
+0.06(+13.15%)
Sep 25, 2023
0.4839
0.4970
0.4140
0.4640
1,149,702
+0.00(+0.22%)
Sep 22, 2023
0.5310
0.5310
0.4630
0.4630
323,663
-0.02(-3.74%)
Sep 21, 2023
0.5063
0.5140
0.4606
0.4810
342,980
-0.00(-0.25%)
Sep 20, 2023
0.5000
0.5400
0.4822
0.4822
843,446
-0.01(-1.27%)
Sep 19, 2023
0.5401
0.5401
0.4758
0.4884
769,890
-0.05(-9.57%)
Sep 18, 2023
0.5788
0.5799
0.5303
0.5401
279,057
+0.00(+0.02%)
Sep 15, 2023
0.5732
0.6000
0.5212
0.5400
1,562,634
-0.06(-9.85%)
Sep 14, 2023
0.6300
0.6398
0.5897
0.5990
436,780
-0.01(-1.32%)
Sep 13, 2023
0.6400
0.6565
0.6000
0.6070
470,186
-0.02(-3.80%)
Sep 12, 2023
0.6653
0.6750
0.6300
0.6310
313,251
-0.02(-3.74%)
Sep 11, 2023
0.7000
0.7000
0.6500
0.6555
428,069
+0.01(+0.85%)
Sep 08, 2023
0.6755
0.6799
0.6412
0.6500
168,511
-0.01(-1.41%)
Sep 07, 2023
0.6980
0.7034
0.6438
0.6593
303,557
-0.04(-5.54%)
Sep 06, 2023
0.7109
0.7340
0.6700
0.6980
215,761
-0.02(-2.79%)
Sep 05, 2023
0.7400
0.7785
0.6850
0.7180
391,485
-0.01(-1.78%)
Sep 01, 2023
0.7560
0.7600
0.7290
0.7310
223,506
+0.01(+1.53%)
Aug 31, 2023
0.7700
0.7700
0.7100
0.7200
248,746
-0.04(-5.39%)
Aug 30, 2023
0.7100
0.7700
0.7050
0.7610
304,711
+0.06(+7.94%)
Aug 29, 2023
0.7400
0.7400
0.6900
0.7050
613,046
+0.01(+1.19%)
Aug 28, 2023
0.7121
0.7300
0.6800
0.6967
171,575
-0.01(-1.07%)
Aug 25, 2023
0.6560
0.7175
0.6269
0.7042
380,502
+0.04(+5.50%)
Aug 24, 2023
0.6800
0.6800
0.6400
0.6675
164,977
+0.01(+0.95%)
Aug 23, 2023
0.6899
0.6900
0.6500
0.6612
141,233
-0.01(-1.90%)
Aug 22, 2023
0.6990
0.6990
0.6700
0.6740
134,329
-0.02(-2.35%)
Aug 21, 2023
0.7120
0.7120
0.6623
0.6902
380,883
-0.02(-2.80%)
Aug 18, 2023
0.6986
0.7250
0.6986
0.7101
122,285
+0.00(+0.01%)
Aug 17, 2023
0.7000
0.7226
0.6950
0.7100
145,694
-0.02(-2.61%)
Aug 16, 2023
0.7400
0.7400
0.6995
0.7290
313,466
-0.02(-2.15%)
Aug 15, 2023
0.7372
0.7480
0.7100
0.7450
161,937
+0.02(+2.73%)
Aug 14, 2023
0.6945
0.7300
0.6820
0.7252
162,845
+0.01(+1.28%)
Aug 11, 2023
0.6700
0.7240
0.6700
0.7160
286,354
+0.05(+7.78%)
Aug 10, 2023
0.6980
0.6980
0.6510
0.6643
418,327
-0.03(-4.83%)
Aug 09, 2023
0.6900
0.7000
0.6614
0.6980
189,968
+0.02(+2.72%)
Aug 08, 2023
0.6600
0.6880
0.6400
0.6795
348,220
+0.02(+2.95%)
Aug 07, 2023
0.7300
0.7300
0.6600
0.6600
1,216,391
-0.05(-7.42%)
Aug 04, 2023
0.7300
0.7500
0.7126
0.7129
153,904
-0.01(-1.12%)
Aug 03, 2023
0.7500
0.7500
0.7200
0.7210
199,363
-0.00(-0.55%)
Aug 02, 2023
0.7324
0.7399
0.7136
0.7250
166,766
-0.02(-2.03%)
Aug 01, 2023
0.7524
0.7760
0.7300
0.7400
461,368
-0.04(-4.64%)
Jul 31, 2023
0.7700
0.7900
0.7500
0.7760
405,586
+0.03(+3.47%)
Jul 28, 2023
0.7500
0.7699
0.7410
0.7500
236,819
+0.02(+2.46%)
Jul 27, 2023
0.7600
0.7600
0.7310
0.7320
274,987
-0.03(-3.56%)
Jul 26, 2023
0.7500
0.7644
0.7330
0.7590
323,971
+0.02(+2.15%)
Jul 25, 2023
0.7900
0.8000
0.7400
0.7430
696,500
-0.04(-4.74%)
Jul 24, 2023
0.8000
0.8060
0.7775
0.7800
488,419
-0.02(-2.50%)
Jul 21, 2023
0.8100
0.8100
0.7900
0.8000
223,512
+0.00(+0.53%)
Jul 20, 2023
0.7950
0.8180
0.7950
0.7958
230,683
-0.02(-2.71%)
Jul 19, 2023
0.8500
0.8499
0.7906
0.8180
621,714
+0.01(+0.99%)
Jul 18, 2023
0.8100
0.8299
0.7910
0.8100
634,877
-0.00(-0.34%)
Jul 17, 2023
0.8200
0.8400
0.7999
0.8128
443,971
+0.01(+1.59%)
Jul 14, 2023
0.8200
0.8300
0.7905
0.8001
604,023
-0.01(-1.22%)
Jul 13, 2023
0.8175
0.8200
0.8010
0.8100
456,732
+0.00(+0.56%)
Jul 12, 2023
0.8150
0.8398
0.8047
0.8055
402,644
-0.00(-0.43%)
Jul 11, 2023
0.8100
0.8298
0.8010
0.8090
496,453
+0.00(+0.50%)
Jul 10, 2023
0.8300
0.8400
0.7966
0.8050
1,010,920
-0.02(-1.89%)
Jul 07, 2023
0.8247
0.8500
0.8000
0.8205
438,717
+0.00(+0.06%)
Jul 06, 2023
0.8200
0.8500
0.8110
0.8200
566,180
-0.03(-3.53%)
Jul 05, 2023
0.8600
0.8800
0.8300
0.8500
1,066,164
-0.02(-2.30%)
Jul 03, 2023
0.8900
0.8940
0.8511
0.8700
655,279
-0.01(-1.13%)
Jun 30, 2023
0.9200
0.9210
0.8700
0.8799
1,113,868
-0.02(-2.22%)
Jun 29, 2023
0.9100
0.9500
0.8600
0.8999
2,842,091
+0.08(+9.74%)
Jun 28, 2023
0.8000
0.8500
0.7700
0.8200
1,560,896
+0.04(+5.14%)
Jun 27, 2023
0.8400
0.8400
0.7700
0.7799
1,200,967
-0.02(-2.51%)
Jun 26, 2023
0.8200
0.8400
0.7065
0.8000
1,040,030
+0.00(+0.00%)
Jun 23, 2023
0.9100
0.9100
0.7823
0.8000
1,368,366
-0.08(-8.63%)
Jun 22, 2023
0.9700
0.9700
0.8550
0.8756
585,244
-0.04(-4.83%)
Jun 21, 2023
1.000
1.000
0.9000
0.9200
867,433
-0.08(-8.00%)
Jun 20, 2023
0.8800
1.020
0.8300
1.000
3,403,621
+0.15(+17.36%)
Jun 16, 2023
0.8400
0.9650
0.8300
0.8521
3,491,635
-0.20(-18.85%)
Jun 15, 2023
1.070
1.090
1.030
1.050
881,899
-0.01(-0.94%)
Jun 14, 2023
1.070
1.090
1.060
1.060
49,432
+0.00(+0.00%)
Jun 13, 2023
1.070
1.080
1.030
1.060
81,522
-0.03(-2.75%)
Jun 12, 2023
1.020
1.090
1.020
1.090
120,973
+0.06(+5.83%)
Jun 09, 2023
1.040
1.050
1.000
1.030
80,842
-0.03(-2.83%)
Jun 08, 2023
1.070
1.070
1.040
1.060
30,883
+0.00(+0.00%)
Jun 07, 2023
1.030
1.065
1.010
1.060
77,331
+0.01(+0.96%)
Jun 06, 2023
1.030
1.050
1.020
1.050
47,489
-0.00(-0.01%)
Jun 05, 2023
1.050
1.050
1.010
1.050
75,765
+0.01(+0.96%)
Jun 02, 2023
1.090
1.090
0.9900
1.040
221,577
-0.01(-0.95%)
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.