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
Havn Life Sciences Inc
(OP:
HAVLF
)
0.0100
UNCHANGED
Streaming Delayed Price
Updated: 3:22 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 (%)
May 24, 2024
0.0100
0.0100
0.0100
0.0100
841
+0.00(+0.00%)
May 22, 2024
0.0100
111
-0.02(-71.26%)
May 21, 2024
0.0348
0.0348
0.0348
0.0348
500
+0.01(+47.46%)
May 15, 2024
0.0236
33
+0.01(+110.71%)
May 14, 2024
0.0231
0.0231
0.0112
0.0112
11,831
+0.00(+0.00%)
May 13, 2024
0.0236
0.0236
0.0112
0.0112
1,095
-0.01(-52.54%)
May 09, 2024
0.0236
15
+0.01(+110.71%)
May 03, 2024
0.0112
31
+0.00(+0.00%)
May 01, 2024
0.0112
116
+0.00(+0.00%)
Apr 24, 2024
0.0112
66
+0.00(+0.00%)
Apr 17, 2024
0.0112
0
+0.00(+0.00%)
Apr 15, 2024
0.0112
23
+0.00(+0.00%)
Apr 12, 2024
0.0112
0.0112
0.0112
0.0112
329
-0.01(-49.09%)
Apr 10, 2024
0.0220
0
-0.00(-6.78%)
Apr 09, 2024
0.0236
0.0236
0.0236
0.0236
4,047
+0.00(+0.00%)
Apr 04, 2024
0.0236
78
+0.00(+0.00%)
Mar 26, 2024
0.0236
0
+0.00(+2.61%)
Mar 25, 2024
0.0360
0.0360
0.0230
0.0230
222
+0.01(+130.00%)
Mar 20, 2024
0.0100
16
-0.02(-63.77%)
Mar 19, 2024
0.0276
0.0276
0.0100
0.0276
6,039
+0.01(+81.58%)
Mar 18, 2024
0.0152
0.0152
0.0152
0.0152
188
+0.00(+0.00%)
Mar 14, 2024
0.0152
0
-0.01(-45.52%)
Mar 11, 2024
0.0279
66
-0.01(-22.50%)
Mar 08, 2024
0.0360
0.0360
0.0360
0.0360
19,028
+0.00(+0.00%)
Mar 07, 2024
0.0300
0.0360
0.0300
0.0360
17,868
+0.02(+98.90%)
Mar 05, 2024
0.0181
85
+0.01(+212.07%)
Mar 01, 2024
0.0058
0
-0.01(-61.07%)
Feb 28, 2024
0.0149
28
-0.02(-61.79%)
Feb 26, 2024
0.0390
26
+0.03(+584.21%)
Feb 23, 2024
0.0057
0.0057
0.0057
0.0057
311
+0.00(+0.00%)
Feb 20, 2024
0.0057
24
-0.00(-19.72%)
Feb 14, 2024
0.0071
0
-0.02(-69.92%)
Feb 12, 2024
0.0236
16
+0.02(+232.39%)
Feb 06, 2024
0.0071
104
-0.01(-45.38%)
Feb 05, 2024
0.0160
0.0160
0.0130
0.0130
65,149
-0.01(-48.00%)
Jan 18, 2024
0.0250
36
+0.01(+31.58%)
Jan 16, 2024
0.0190
139
-0.01(-42.07%)
Jan 11, 2024
0.0328
0
-0.03(-45.33%)
Jan 08, 2024
0.0600
13
+0.00(+0.00%)
Jan 05, 2024
0.0600
0.0600
0.0600
0.0600
5,873
+0.00(+0.00%)
Jan 02, 2024
0.0600
0
+0.00(+0.00%)
Dec 29, 2023
0.0136
0.0600
0.0136
0.0600
17,480
+0.05(+354.55%)
Dec 28, 2023
0.0136
0.0518
0.0132
0.0132
1,080
-0.02(-64.13%)
Dec 27, 2023
0.0368
0.0368
0.0368
0.0368
1,059
-0.02(-38.67%)
Dec 26, 2023
0.0957
0.0957
0.0566
0.0600
4,640
+0.00(+6.01%)
Dec 22, 2023
0.0566
0.0566
0.0566
0.0566
436
+0.04(+332.06%)
Dec 21, 2023
0.0131
0.0131
0.0131
0.0131
2,074
+0.00(+0.00%)
Dec 20, 2023
0.0313
0.0313
0.0131
0.0131
1,030
+0.00(+0.00%)
Dec 15, 2023
0.0131
192
-0.00(-3.68%)
Dec 14, 2023
0.0136
0.0568
0.0136
0.0136
18,354
-0.00(-18.56%)
Dec 12, 2023
0.0167
86
+0.00(+28.46%)
Dec 11, 2023
0.0130
0.0130
0.0130
0.0130
250
-0.02(-57.65%)
Dec 07, 2023
0.0307
7
-0.05(-59.66%)
Dec 06, 2023
0.0300
0.1500
0.0300
0.0761
11,005
+0.05(+181.85%)
Dec 05, 2023
0.0270
0.0270
0.0270
0.0270
18,388
+0.00(+0.00%)
Dec 04, 2023
0.0196
0.0270
0.0196
0.0270
10,193
+0.01(+37.76%)
Dec 01, 2023
0.0196
0.0196
0.0196
0.0196
5,169
+0.01(+63.33%)
Nov 29, 2023
0.0120
1,414
-0.02(-57.14%)
Nov 28, 2023
0.0280
0.0280
0.0280
0.0280
5,086
+0.00(+0.00%)
Nov 27, 2023
0.0200
0.0280
0.0200
0.0280
3,457
+0.02(+133.33%)
Nov 22, 2023
0.0120
0
-0.01(-40.00%)
Nov 21, 2023
0.0233
0.0233
0.0200
0.0200
5,656
+0.01(+66.67%)
Nov 20, 2023
0.0120
0.0120
0.0120
0.0120
197
+0.00(+0.00%)
Nov 15, 2023
0.0120
0
+0.00(+0.00%)
Nov 14, 2023
0.0120
0.0120
0.0120
0.0120
214
-0.00(-20.00%)
Nov 06, 2023
0.0150
8
-0.01(-29.25%)
Oct 31, 2023
0.0212
93
+0.00(+17.13%)
Oct 26, 2023
0.0181
79
+0.00(+20.67%)
Oct 25, 2023
0.0169
0.0169
0.0150
0.0150
3,069
+0.00(+0.00%)
Oct 24, 2023
0.0150
0.0150
0.0150
0.0150
100,103
+0.00(+50.00%)
Oct 20, 2023
0.0100
30
-0.00(-21.26%)
Oct 18, 2023
0.0127
84
-0.00(-3.79%)
Oct 17, 2023
0.0132
0.0132
0.0132
0.0132
686
+0.00(+20.00%)
Oct 16, 2023
0.0125
0.0128
0.0110
0.0110
74,053
-0.01(-32.52%)
Oct 12, 2023
0.0163
5
-0.00(-18.50%)
Oct 11, 2023
0.0200
0.0200
0.0200
0.0200
15,000
+0.00(+3.63%)
Oct 05, 2023
0.0193
33
-0.01(-28.52%)
Sep 29, 2023
0.0270
162
+0.01(+25.58%)
Sep 25, 2023
0.0215
16
+0.01(+34.37%)
Sep 21, 2023
0.0160
17
-0.00(-10.61%)
Sep 18, 2023
0.0179
20
-0.01(-33.70%)
Sep 15, 2023
0.0270
0.0270
0.0270
0.0270
8,104
+0.00(+0.00%)
Sep 14, 2023
0.0270
0.0270
0.0270
0.0270
1,001
+0.00(+0.00%)
Sep 13, 2023
0.0222
0.0270
0.0222
0.0270
1,220
+0.01(+53.41%)
Sep 11, 2023
0.0176
0
-0.00(-1.68%)
Sep 07, 2023
0.0179
3
-0.01(-27.53%)
Sep 06, 2023
0.0192
0.0247
0.0192
0.0247
4,516
+0.01(+31.38%)
Sep 05, 2023
0.0188
0.0190
0.0188
0.0188
1,754
-0.00(-9.18%)
Sep 01, 2023
0.0247
0.0247
0.0207
0.0207
4,252
+0.00(+11.89%)
Aug 31, 2023
0.0185
0.0185
0.0185
0.0185
350
+0.00(+0.54%)
Aug 29, 2023
0.0184
3
+0.00(+0.00%)
Aug 25, 2023
0.0184
1
+0.00(+20.26%)
Aug 24, 2023
0.0153
0.0153
0.0153
0.0153
5,007
-0.00(-0.65%)
Aug 23, 2023
0.0183
0.0183
0.0154
0.0154
1,037
-0.00(-16.30%)
Aug 22, 2023
0.0185
0.0185
0.0184
0.0184
1,147
+0.01(+47.20%)
Aug 21, 2023
0.0185
0.0185
0.0125
0.0125
1,685
-0.00(-18.83%)
Aug 18, 2023
0.0154
0.0154
0.0154
0.0154
1,550
+0.00(+23.20%)
Aug 17, 2023
0.0125
0.0155
0.0125
0.0125
11,713
+0.00(+0.00%)
Aug 14, 2023
0.0125
0
-0.00(-26.47%)
Aug 09, 2023
0.0170
0
-0.00(-11.92%)
Aug 08, 2023
0.0193
0.0193
0.0193
0.0193
2,241
+0.01(+35.92%)
Aug 04, 2023
0.0142
33
-0.00(-20.22%)
Aug 03, 2023
0.0178
0.0178
0.0178
0.0178
446
-0.00(-8.72%)
Aug 01, 2023
0.0195
66
+0.00(+5.41%)
Jul 31, 2023
0.0190
0.0190
0.0185
0.0185
4,673
-0.00(-5.13%)
Jul 28, 2023
0.0195
0.0195
0.0195
0.0195
10,039
+0.00(+14.04%)
Jul 27, 2023
0.0181
0.0195
0.0160
0.0171
58,350
+0.00(+6.88%)
Jul 26, 2023
0.0160
0.0175
0.0160
0.0160
20,429
-0.00(-6.98%)
Jul 25, 2023
0.0160
0.0181
0.0160
0.0172
3,969
+0.00(+1.18%)
Jul 24, 2023
0.0170
0.0170
0.0170
0.0170
599
+0.00(+6.25%)
Jul 19, 2023
0.0160
0
+0.00(+0.00%)
Jul 18, 2023
0.0160
0.0160
0.0160
0.0160
25,159
-0.00(-15.34%)
Jul 17, 2023
0.0198
0.0198
0.0160
0.0189
7,439
+0.00(+21.94%)
Jul 14, 2023
0.0153
0.0155
0.0153
0.0155
1,526
-0.00(-6.06%)
Jul 13, 2023
0.0237
0.0237
0.0154
0.0165
67,096
-0.00(-5.17%)
Jul 12, 2023
0.0174
0.0174
0.0174
0.0174
171
-0.00(-1.14%)
Jul 11, 2023
0.0200
0.0200
0.0151
0.0176
19,980
-0.00(-12.00%)
Jul 10, 2023
0.0190
0.0200
0.0190
0.0200
40,928
-0.00(-17.70%)
Jul 07, 2023
0.0200
0.0243
0.0174
0.0243
36,788
+0.00(+2.53%)
Jul 06, 2023
0.0238
0.0238
0.0237
0.0237
6,140
+0.00(+19.70%)
Jul 05, 2023
0.0264
0.0264
0.0198
0.0198
316
-0.00(-18.52%)
Jul 03, 2023
0.0266
0.0288
0.0243
0.0243
1,466
+0.00(+5.65%)
Jun 29, 2023
0.0230
93
-0.00(-2.13%)
Jun 28, 2023
0.0198
0.0235
0.0198
0.0235
40,003
+0.00(+19.29%)
Jun 27, 2023
0.0197
0.0197
0.0197
0.0197
1,004
+0.00(+0.00%)
Jun 26, 2023
0.0272
0.0290
0.0170
0.0197
85,336
-0.01(-27.04%)
Jun 23, 2023
0.0270
0.0270
0.0270
0.0270
744
+0.00(+0.00%)
Jun 22, 2023
0.0270
0.0270
0.0270
0.0270
2,994
-0.01(-19.16%)
Jun 21, 2023
0.0311
0.0334
0.0310
0.0334
7,156
+0.00(+1.21%)
Jun 16, 2023
0.0330
434
+0.01(+49.32%)
Jun 15, 2023
0.0221
0.0221
0.0221
0.0221
5,840
-0.01(-23.53%)
Jun 14, 2023
0.0289
0.0289
0.0289
0.0289
782
+0.01(+30.18%)
Jun 12, 2023
0.0222
19
-0.01(-23.97%)
Jun 02, 2023
0.0292
22
+0.00(+3.55%)
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.