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
Redhill Biophrma ADR
(NQ:
RDHL
)
0.4736
-0.0091 (-1.89%)
Streaming Delayed Price
Updated: 3:59 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
0.4900
0.4989
0.4706
0.4736
377,915
-0.01(-1.89%)
May 16, 2024
0.4700
0.4830
0.4600
0.4827
523,361
+0.02(+4.93%)
May 15, 2024
0.4530
0.4620
0.4505
0.4600
205,588
+0.00(+0.63%)
May 14, 2024
0.4600
0.4618
0.4500
0.4571
305,587
-0.01(-1.42%)
May 13, 2024
0.4600
0.4637
0.4500
0.4637
131,560
+0.01(+1.18%)
May 10, 2024
0.4580
0.4650
0.4520
0.4583
143,589
+0.00(+0.07%)
May 09, 2024
0.4700
0.4700
0.4493
0.4580
246,006
+0.01(+1.28%)
May 08, 2024
0.4625
0.4690
0.4500
0.4522
257,879
-0.01(-1.44%)
May 07, 2024
0.4699
0.4699
0.4481
0.4588
165,793
+0.01(+1.48%)
May 06, 2024
0.4700
0.4699
0.4500
0.4521
396,816
+0.00(+0.51%)
May 03, 2024
0.4674
0.4674
0.4498
0.4498
173,901
-0.00(-0.16%)
May 02, 2024
0.4600
0.4676
0.4500
0.4505
263,149
-0.00(-0.11%)
May 01, 2024
0.4370
0.4634
0.4370
0.4510
229,989
+0.02(+4.57%)
Apr 30, 2024
0.4340
0.4378
0.4309
0.4313
117,192
-0.00(-0.39%)
Apr 29, 2024
0.4300
0.4401
0.4200
0.4330
381,282
+0.01(+1.17%)
Apr 26, 2024
0.4260
0.4339
0.4221
0.4280
220,476
+0.01(+2.84%)
Apr 25, 2024
0.4200
0.4207
0.4022
0.4162
271,197
-0.00(-0.88%)
Apr 24, 2024
0.4004
0.4388
0.4000
0.4199
193,132
-0.01(-1.85%)
Apr 23, 2024
0.4401
0.4477
0.3954
0.4278
473,109
-0.01(-3.30%)
Apr 22, 2024
0.4400
0.4500
0.4312
0.4424
84,910
-0.01(-2.12%)
Apr 19, 2024
0.4200
0.4550
0.4010
0.4520
334,831
+0.03(+7.41%)
Apr 18, 2024
0.4100
0.4379
0.3900
0.4208
663,626
+0.04(+9.16%)
Apr 17, 2024
0.3900
0.4100
0.3849
0.3855
240,914
+0.00(+0.13%)
Apr 16, 2024
0.3800
0.3999
0.3000
0.3850
983,957
-0.02(-4.75%)
Apr 15, 2024
0.4320
0.4365
0.4032
0.4042
355,811
-0.02(-4.98%)
Apr 12, 2024
0.4500
0.4599
0.4200
0.4254
544,916
-0.03(-6.32%)
Apr 11, 2024
0.4931
0.4948
0.4515
0.4541
540,429
-0.03(-5.69%)
Apr 10, 2024
0.5110
0.5149
0.4750
0.4815
403,083
-0.02(-3.31%)
Apr 09, 2024
0.5200
0.5249
0.4763
0.4980
324,388
-0.03(-4.96%)
Apr 08, 2024
0.5320
0.5349
0.5200
0.5240
216,247
-0.01(-0.95%)
Apr 05, 2024
0.5400
0.5400
0.5211
0.5290
161,829
-0.01(-2.38%)
Apr 04, 2024
0.5300
0.5500
0.5200
0.5419
282,247
+0.01(+2.25%)
Apr 03, 2024
0.5300
0.5358
0.5148
0.5300
176,732
+0.00(+0.00%)
Apr 02, 2024
0.5100
0.5350
0.5100
0.5300
520,965
-0.02(-3.60%)
Apr 01, 2024
0.5400
0.5639
0.5302
0.5498
342,459
+0.02(+3.76%)
Mar 28, 2024
0.5000
0.5499
0.5000
0.5299
501,085
+0.02(+3.48%)
Mar 27, 2024
0.4813
0.5277
0.4801
0.5121
463,248
+0.03(+6.75%)
Mar 26, 2024
0.4582
0.4799
0.4576
0.4797
293,032
+0.02(+4.06%)
Mar 25, 2024
0.4802
0.4916
0.4531
0.4610
713,596
-0.02(-4.32%)
Mar 22, 2024
0.5100
0.5100
0.4818
0.4818
500,627
-0.03(-5.14%)
Mar 21, 2024
0.5009
0.5148
0.5009
0.5079
356,433
+0.00(+0.87%)
Mar 20, 2024
0.5200
0.5296
0.4706
0.5035
975,700
-0.03(-4.93%)
Mar 19, 2024
0.5200
0.5392
0.5130
0.5296
299,392
-0.01(-1.67%)
Mar 18, 2024
0.5400
0.5400
0.5164
0.5386
209,956
+0.01(+2.24%)
Mar 15, 2024
0.5301
0.5310
0.5105
0.5268
428,589
-0.00(-0.42%)
Mar 14, 2024
0.5499
0.5499
0.5182
0.5290
613,157
-0.01(-2.56%)
Mar 13, 2024
0.5450
0.5580
0.5350
0.5429
392,913
-0.00(-0.26%)
Mar 12, 2024
0.5600
0.5612
0.5251
0.5443
573,535
-0.01(-1.00%)
Mar 11, 2024
0.5400
0.5608
0.5400
0.5498
2,465,529
+0.01(+2.77%)
Mar 08, 2024
0.5320
0.5477
0.5320
0.5350
291,315
+0.00(+0.38%)
Mar 07, 2024
0.5555
0.5555
0.5300
0.5330
418,658
-0.03(-5.36%)
Mar 06, 2024
0.5537
0.5700
0.5510
0.5632
655,093
+0.01(+1.48%)
Mar 05, 2024
0.6300
0.6398
0.5300
0.5550
2,315,304
-0.04(-7.48%)
Mar 04, 2024
0.5800
0.6239
0.5550
0.5999
2,241,744
+0.03(+6.14%)
Mar 01, 2024
0.6196
0.6196
0.5478
0.5652
571,250
-0.05(-8.25%)
Feb 29, 2024
0.5300
0.6492
0.5300
0.6160
2,142,664
+0.08(+14.10%)
Feb 28, 2024
0.5453
0.5463
0.5250
0.5399
195,074
+0.01(+2.02%)
Feb 27, 2024
0.5200
0.5398
0.5111
0.5292
326,547
+0.00(+0.11%)
Feb 26, 2024
0.5322
0.5374
0.5200
0.5286
366,494
-0.01(-1.64%)
Feb 23, 2024
0.5400
0.5459
0.5100
0.5374
603,459
-0.00(-0.48%)
Feb 22, 2024
0.5687
0.5700
0.5200
0.5400
402,098
-0.01(-2.23%)
Feb 21, 2024
0.5300
0.5651
0.5200
0.5523
484,984
+0.03(+4.76%)
Feb 20, 2024
0.5508
0.5797
0.5174
0.5272
700,308
-0.02(-4.25%)
Feb 16, 2024
0.5402
0.5620
0.5402
0.5506
265,262
+0.01(+1.27%)
Feb 15, 2024
0.5649
0.5649
0.5420
0.5437
428,720
-0.01(-2.39%)
Feb 14, 2024
0.5600
0.5702
0.5330
0.5570
403,091
-0.01(-1.59%)
Feb 13, 2024
0.5733
0.5805
0.5600
0.5660
297,839
-0.01(-2.55%)
Feb 12, 2024
0.5900
0.5995
0.5620
0.5808
472,040
-0.02(-2.52%)
Feb 09, 2024
0.5432
0.5971
0.5357
0.5958
634,501
+0.06(+11.97%)
Feb 08, 2024
0.5500
0.5497
0.5200
0.5321
319,532
-0.01(-2.13%)
Feb 07, 2024
0.5020
0.5460
0.5020
0.5437
433,917
+0.03(+5.68%)
Feb 06, 2024
0.5400
0.5398
0.4800
0.5145
963,051
-0.02(-2.91%)
Feb 05, 2024
0.5700
0.5715
0.5187
0.5299
952,298
-0.04(-7.04%)
Feb 02, 2024
0.5900
0.5988
0.5500
0.5700
807,387
-0.03(-4.81%)
Feb 01, 2024
0.5800
0.5999
0.5490
0.5988
1,245,975
+0.02(+3.24%)
Jan 31, 2024
0.5900
0.6098
0.5579
0.5800
900,293
-0.03(-4.20%)
Jan 30, 2024
0.6400
0.6400
0.6000
0.6054
1,281,639
-0.04(-5.91%)
Jan 29, 2024
0.6800
0.6800
0.6100
0.6434
1,586,464
-0.04(-5.40%)
Jan 26, 2024
0.6132
0.6958
0.5800
0.6801
5,371,908
+0.03(+4.70%)
Jan 25, 2024
0.7400
0.7400
0.5464
0.6496
19,646,956
-0.43(-39.85%)
Jan 24, 2024
1.060
1.260
1.010
1.080
10,496,252
+0.19(+21.14%)
Jan 23, 2024
0.9255
0.9600
0.8155
0.8915
2,670,963
-0.04(-4.65%)
Jan 22, 2024
0.9400
0.9850
0.9211
0.9350
359,665
-0.00(-0.25%)
Jan 19, 2024
0.9806
0.9990
0.9203
0.9373
457,824
-0.05(-5.27%)
Jan 18, 2024
1.010
1.050
0.9300
0.9894
657,100
-0.05(-4.87%)
Jan 17, 2024
1.090
1.090
1.010
1.040
500,815
-0.08(-7.14%)
Jan 16, 2024
1.040
1.130
1.000
1.120
699,537
+0.06(+5.66%)
Jan 12, 2024
1.150
1.170
1.040
1.060
840,175
-0.10(-8.62%)
Jan 11, 2024
1.230
1.230
1.110
1.160
890,937
-0.07(-5.31%)
Jan 10, 2024
1.310
1.330
1.210
1.225
666,230
-0.09(-7.20%)
Jan 09, 2024
1.300
1.360
1.250
1.320
733,517
+0.08(+6.45%)
Jan 08, 2024
1.230
1.287
1.210
1.240
465,173
-0.06(-4.62%)
Jan 05, 2024
1.420
1.430
1.131
1.300
1,286,607
-0.13(-9.09%)
Jan 04, 2024
1.460
1.530
1.410
1.430
963,392
-0.07(-4.67%)
Jan 03, 2024
1.430
1.540
1.380
1.500
880,287
+0.04(+2.74%)
Jan 02, 2024
1.500
1.540
1.430
1.460
817,752
+0.00(+0.00%)
Dec 29, 2023
1.450
1.480
1.400
1.460
554,296
-0.01(-0.68%)
Dec 28, 2023
1.390
1.520
1.370
1.470
1,507,493
+0.09(+6.52%)
Dec 27, 2023
1.550
1.590
1.370
1.380
1,513,162
-0.11(-7.38%)
Dec 26, 2023
1.550
1.620
1.460
1.490
1,835,325
+0.02(+1.36%)
Dec 22, 2023
1.280
1.520
1.250
1.470
2,362,868
+0.19(+14.84%)
Dec 21, 2023
1.420
1.420
1.260
1.280
1,638,245
-0.12(-8.57%)
Dec 20, 2023
1.440
1.740
1.380
1.400
20,466,516
+0.08(+6.06%)
Dec 19, 2023
1.230
1.340
1.180
1.320
1,021,015
+0.10(+8.20%)
Dec 18, 2023
1.170
1.320
1.120
1.220
1,881,827
+0.08(+7.02%)
Dec 15, 2023
1.170
1.190
1.110
1.140
680,374
+0.00(+0.00%)
Dec 14, 2023
1.220
1.260
1.120
1.140
1,200,304
-0.09(-7.32%)
Dec 13, 2023
1.240
1.287
0.9100
1.230
2,535,480
-0.09(-6.82%)
Dec 12, 2023
1.310
1.400
1.220
1.320
1,746,140
-0.02(-1.49%)
Dec 11, 2023
1.400
1.430
1.250
1.340
2,745,058
+0.03(+2.29%)
Dec 08, 2023
1.290
1.420
1.210
1.310
2,135,310
+0.03(+2.34%)
Dec 07, 2023
1.230
1.380
1.070
1.280
3,991,226
-0.02(-1.54%)
Dec 06, 2023
1.680
1.700
1.280
1.300
5,088,926
-0.38(-22.62%)
Dec 05, 2023
1.850
1.950
1.630
1.680
4,688,511
-0.21(-11.11%)
Dec 04, 2023
1.770
2.000
1.670
1.890
18,821,680
+0.23(+13.86%)
Dec 01, 2023
1.890
1.900
1.580
1.660
8,359,528
-0.34(-17.00%)
Nov 30, 2023
2.110
2.190
1.740
2.000
19,770,484
-0.88(-30.56%)
Nov 29, 2023
3.010
3.280
2.450
2.880
95,789,192
+0.60(+26.32%)
Nov 28, 2023
1.180
2.790
1.160
2.280
152,596,880
+1.28(+128.00%)
Nov 27, 2023
0.7026
1.140
0.6660
1.000
192,151,776
+0.68(+216.96%)
Nov 24, 2023
0.3130
0.3280
0.3130
0.3155
79,710
+0.00(+1.45%)
Nov 22, 2023
0.3337
0.3398
0.3110
0.3110
87,065
-0.01(-2.51%)
Nov 21, 2023
0.3400
0.3497
0.3100
0.3190
94,767
-0.02(-4.78%)
Nov 20, 2023
0.3272
0.3730
0.3272
0.3350
263,539
+0.00(+0.45%)
Nov 17, 2023
0.3400
0.3500
0.3230
0.3335
183,966
-0.00(-0.63%)
Nov 16, 2023
0.3507
0.3515
0.3300
0.3356
60,439
+0.00(+0.18%)
Nov 15, 2023
0.3467
0.3540
0.3313
0.3350
158,721
-0.00(-0.86%)
Nov 14, 2023
0.3640
0.3750
0.3300
0.3379
589,865
+0.03(+9.00%)
Nov 13, 2023
0.3100
0.3300
0.3100
0.3100
314,285
+0.00(+1.14%)
Nov 10, 2023
0.3100
0.3200
0.3057
0.3065
238,328
-0.01(-3.01%)
Nov 09, 2023
0.3300
0.3300
0.3120
0.3160
292,153
-0.01(-4.24%)
Nov 08, 2023
0.3430
0.3430
0.3200
0.3300
309,781
-0.02(-5.44%)
Nov 07, 2023
0.3500
0.3650
0.3450
0.3490
351,397
+0.00(+1.19%)
Nov 06, 2023
0.3795
0.3891
0.3401
0.3449
463,917
-0.03(-7.06%)
Nov 03, 2023
0.4000
0.4090
0.3700
0.3711
465,829
-0.03(-8.35%)
Nov 02, 2023
0.4324
0.4450
0.3490
0.4049
700,290
-0.02(-5.26%)
Nov 01, 2023
0.4459
0.4500
0.4202
0.4274
214,236
-0.02(-4.06%)
Oct 31, 2023
0.4862
0.4862
0.4380
0.4455
369,218
-0.04(-8.62%)
Oct 30, 2023
0.4700
0.5101
0.4600
0.4875
290,079
+0.01(+3.09%)
Oct 27, 2023
0.4600
0.5000
0.4435
0.4729
858,832
+0.03(+6.01%)
Oct 26, 2023
0.4609
0.4641
0.4297
0.4461
516,049
-0.02(-3.90%)
Oct 25, 2023
0.4750
0.5300
0.3950
0.4642
999,058
-0.05(-9.62%)
Oct 24, 2023
0.5695
0.6060
0.5103
0.5136
1,232,863
-0.08(-12.80%)
Oct 23, 2023
0.4933
0.6480
0.4520
0.5890
3,172,977
+0.08(+16.63%)
Oct 20, 2023
0.4409
0.7500
0.4250
0.5050
12,261,450
+0.07(+15.09%)
Oct 19, 2023
0.5074
0.5335
0.4120
0.4388
1,388,921
-0.11(-20.38%)
Oct 18, 2023
0.5701
0.5790
0.5000
0.5511
2,778,474
-0.03(-4.54%)
Oct 17, 2023
0.3700
0.7850
0.3650
0.5773
23,868,898
+0.15(+34.10%)
Oct 16, 2023
0.4400
0.4500
0.3424
0.4305
16,834,496
+0.11(+34.53%)
Oct 13, 2023
0.5250
0.5408
0.2570
0.3200
16,916,240
-0.05(-13.98%)
Oct 12, 2023
0.3580
0.5071
0.3500
0.3720
2,580,813
+0.00(+0.54%)
Oct 11, 2023
0.3500
0.3789
0.3200
0.3700
1,064,391
+0.02(+5.71%)
Oct 10, 2023
0.3634
0.4053
0.3499
0.3500
1,104,321
-0.01(-2.75%)
Oct 09, 2023
0.3700
0.3700
0.3388
0.3599
241,632
-0.01(-2.25%)
Oct 06, 2023
0.3872
0.3976
0.3550
0.3682
292,329
-0.03(-7.39%)
Oct 05, 2023
0.3800
0.3993
0.3500
0.3976
496,969
+0.00(+0.91%)
Oct 04, 2023
0.3800
0.4098
0.3330
0.3940
1,031,882
+0.01(+2.60%)
Oct 03, 2023
0.5164
0.5400
0.3738
0.3840
8,837,833
-0.07(-14.86%)
Oct 02, 2023
0.4980
0.5199
0.4501
0.4510
275,369
-0.06(-11.57%)
Sep 29, 2023
0.5650
0.5700
0.5010
0.5100
345,688
-0.07(-12.82%)
Sep 28, 2023
0.6400
0.6500
0.5698
0.5850
195,613
-0.04(-6.10%)
Sep 27, 2023
0.6675
0.6678
0.6200
0.6230
50,374
-0.03(-3.86%)
Sep 26, 2023
0.6437
0.6680
0.6401
0.6480
69,183
+0.00(+0.25%)
Sep 25, 2023
0.6700
0.6805
0.6410
0.6464
329,356
-0.08(-11.11%)
Sep 22, 2023
0.7697
0.7697
0.7010
0.7272
126,769
-0.03(-4.44%)
Sep 21, 2023
0.7670
0.7975
0.7602
0.7610
80,217
-0.04(-5.23%)
Sep 20, 2023
0.7885
0.8098
0.7550
0.8030
321,592
+0.00(+0.35%)
Sep 19, 2023
0.7700
0.8700
0.7600
0.8002
734,557
-0.01(-1.33%)
Sep 18, 2023
0.9700
1.020
0.7800
0.8110
10,117,936
-0.04(-4.59%)
Sep 15, 2023
0.8400
0.8597
0.8000
0.8500
52,197
+0.01(+1.44%)
Sep 14, 2023
0.8219
0.8379
0.8070
0.8379
11,347
+0.03(+3.47%)
Sep 13, 2023
0.8498
0.8498
0.7900
0.8098
147,513
-0.05(-5.29%)
Sep 12, 2023
0.8598
0.8598
0.8200
0.8550
46,710
+0.02(+1.83%)
Sep 11, 2023
0.8300
0.8598
0.8302
0.8396
18,056
-0.02(-2.37%)
Sep 08, 2023
0.8600
0.8800
0.8313
0.8600
23,645
+0.00(+0.00%)
Sep 07, 2023
0.8698
0.8728
0.8502
0.8600
8,753
-0.01(-1.56%)
Sep 06, 2023
0.8760
0.8900
0.8481
0.8736
18,934
-0.02(-1.84%)
Sep 05, 2023
0.8920
0.8920
0.8400
0.8900
68,409
+0.01(+1.25%)
Sep 01, 2023
0.9000
0.9000
0.8461
0.8790
35,427
+0.00(+0.11%)
Aug 31, 2023
0.9000
0.9000
0.8487
0.8780
38,000
+0.02(+2.09%)
Aug 30, 2023
0.8433
0.8700
0.8433
0.8600
25,278
-0.02(-2.27%)
Aug 29, 2023
0.9000
0.9098
0.8142
0.8800
78,096
-0.03(-3.30%)
Aug 28, 2023
0.9200
0.9198
0.8700
0.9100
37,103
+0.00(+0.00%)
Aug 25, 2023
0.9200
0.9299
0.8811
0.9100
68,014
-0.05(-5.33%)
Aug 24, 2023
1.000
1.000
0.9300
0.9612
77,188
-0.04(-3.88%)
Aug 23, 2023
1.030
1.030
0.9630
1.000
88,623
+0.02(+2.04%)
Aug 22, 2023
0.9400
1.000
0.9400
0.9800
168,336
+0.03(+3.04%)
Aug 21, 2023
0.9000
0.9640
0.9000
0.9511
110,560
+0.03(+3.38%)
Aug 18, 2023
0.9200
0.9500
0.8600
0.9200
146,844
-0.01(-1.08%)
Aug 17, 2023
0.8500
0.9500
0.8300
0.9300
301,006
+0.11(+13.41%)
Aug 16, 2023
0.8300
0.8490
0.8000
0.8200
79,547
-0.02(-2.36%)
Aug 15, 2023
0.8310
0.8490
0.7948
0.8398
68,020
-0.01(-1.55%)
Aug 14, 2023
0.8213
0.8660
0.8000
0.8530
63,327
+0.02(+2.77%)
Aug 11, 2023
0.8499
0.8750
0.8100
0.8300
123,665
-0.04(-4.60%)
Aug 10, 2023
0.9100
0.9275
0.8500
0.8700
68,726
-0.06(-6.20%)
Aug 09, 2023
0.9200
0.9480
0.8801
0.9275
78,295
+0.04(+4.21%)
Aug 08, 2023
0.9019
0.9201
0.8500
0.8900
171,272
-0.02(-2.20%)
Aug 07, 2023
1.050
1.075
0.9100
0.9100
296,079
-0.14(-13.33%)
Aug 04, 2023
1.070
1.150
1.040
1.050
273,207
-0.02(-1.87%)
Aug 03, 2023
1.140
1.160
1.070
1.070
185,237
-0.08(-6.96%)
Aug 02, 2023
1.240
1.240
1.070
1.150
407,512
-0.10(-8.00%)
Aug 01, 2023
1.330
1.330
1.220
1.250
258,062
-0.03(-2.34%)
Jul 31, 2023
1.300
1.360
1.240
1.280
175,359
+0.00(+0.00%)
Jul 28, 2023
1.220
1.300
1.190
1.280
91,836
+0.06(+4.92%)
Jul 27, 2023
1.370
1.370
1.190
1.220
185,023
-0.12(-8.96%)
Jul 26, 2023
1.300
1.390
1.290
1.340
156,406
+0.04(+3.08%)
Jul 25, 2023
1.380
1.430
1.240
1.300
206,793
-0.06(-4.41%)
Jul 24, 2023
1.300
1.400
1.300
1.360
299,409
-0.01(-0.73%)
Jul 21, 2023
1.950
1.950
1.360
1.370
990,249
-0.48(-25.95%)
Jul 20, 2023
1.910
1.910
1.770
1.850
208,167
+0.03(+1.65%)
Jul 19, 2023
2.000
2.000
1.690
1.820
206,716
-0.12(-6.19%)
Jul 18, 2023
1.910
2.040
1.870
1.940
259,160
+0.08(+4.30%)
Jul 17, 2023
1.830
1.950
1.752
1.860
326,472
+0.07(+3.91%)
Jul 14, 2023
1.500
2.079
1.480
1.790
2,829,293
+0.33(+22.60%)
Jul 13, 2023
1.500
1.510
1.350
1.460
234,603
-0.12(-7.59%)
Jul 12, 2023
1.260
1.800
1.190
1.580
2,557,196
+0.34(+27.42%)
Jul 11, 2023
1.250
1.300
1.160
1.240
248,729
+0.03(+2.48%)
Jul 10, 2023
1.220
1.250
1.190
1.210
44,749
+0.00(+0.00%)
Jul 07, 2023
1.250
1.260
1.180
1.210
38,189
-0.04(-3.43%)
Jul 06, 2023
1.220
1.290
1.190
1.253
52,105
+0.02(+1.87%)
Jul 05, 2023
1.210
1.280
1.180
1.230
58,285
+0.04(+3.36%)
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.