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
Glycomimetics Inc
(NQ:
GLYC
)
0.2994
+0.0183 (+6.51%)
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 (%)
Apr 29, 2022
0.7732
0.8300
0.7000
0.7186
516,865
-0.05(-7.05%)
Apr 28, 2022
0.8300
0.8600
0.7505
0.7731
509,830
-0.07(-7.98%)
Apr 27, 2022
0.9312
0.9312
0.8300
0.8401
121,701
-0.04(-4.46%)
Apr 26, 2022
0.8800
0.8920
0.8403
0.8793
121,872
-0.02(-1.81%)
Apr 25, 2022
0.9293
0.9400
0.8601
0.8955
122,952
-0.01(-1.58%)
Apr 22, 2022
0.9500
0.9500
0.8205
0.9099
377,367
-0.02(-2.31%)
Apr 21, 2022
0.9500
1.010
0.9266
0.9314
210,175
-0.03(-2.91%)
Apr 20, 2022
0.9600
1.000
0.9500
0.9593
141,476
+0.01(+0.97%)
Apr 19, 2022
1.000
1.000
0.9200
0.9501
210,749
+0.03(+2.79%)
Apr 18, 2022
1.000
1.018
0.9223
0.9243
279,281
-0.08(-7.57%)
Apr 14, 2022
1.040
1.050
0.9910
1.000
234,657
-0.05(-4.76%)
Apr 13, 2022
1.030
1.050
1.030
1.050
37,203
+0.02(+1.94%)
Apr 12, 2022
1.040
1.060
1.010
1.030
233,193
-0.01(-0.96%)
Apr 11, 2022
1.050
1.050
1.030
1.040
110,780
-0.02(-1.89%)
Apr 08, 2022
1.060
1.070
1.040
1.060
66,386
-0.02(-1.85%)
Apr 07, 2022
1.060
1.080
1.030
1.080
99,612
+0.01(+0.93%)
Apr 06, 2022
1.110
1.113
1.050
1.070
142,762
-0.03(-2.73%)
Apr 05, 2022
1.120
1.150
1.100
1.100
85,217
-0.02(-2.22%)
Apr 04, 2022
1.160
1.190
1.110
1.125
159,089
-0.02(-2.17%)
Apr 01, 2022
1.150
1.200
1.130
1.150
67,205
+0.01(+0.88%)
Mar 31, 2022
1.130
1.170
1.129
1.140
67,311
-0.01(-0.87%)
Mar 30, 2022
1.160
1.210
1.120
1.150
125,855
-0.01(-0.86%)
Mar 29, 2022
1.180
1.200
1.110
1.160
193,506
-0.01(-0.85%)
Mar 28, 2022
1.250
1.260
1.120
1.170
153,646
-0.06(-4.88%)
Mar 25, 2022
1.290
1.320
1.230
1.230
134,380
-0.05(-3.91%)
Mar 24, 2022
1.230
1.300
1.210
1.280
79,915
+0.04(+3.23%)
Mar 23, 2022
1.240
1.300
1.220
1.240
75,822
-0.02(-1.59%)
Mar 22, 2022
1.180
1.260
1.180
1.260
150,150
+0.06(+5.00%)
Mar 21, 2022
1.230
1.230
1.160
1.200
90,003
+0.00(+0.00%)
Mar 18, 2022
1.170
1.230
1.166
1.200
195,946
+0.04(+3.45%)
Mar 17, 2022
1.110
1.160
1.107
1.160
124,796
+0.08(+7.41%)
Mar 16, 2022
1.040
1.100
1.020
1.080
134,306
+0.05(+4.85%)
Mar 15, 2022
1.000
1.040
1.000
1.030
152,258
+0.03(+3.00%)
Mar 14, 2022
1.090
1.110
1.000
1.000
336,688
-0.10(-9.09%)
Mar 11, 2022
1.170
1.170
1.080
1.100
110,446
-0.06(-5.17%)
Mar 10, 2022
1.100
1.160
1.100
1.160
132,801
+0.06(+5.45%)
Mar 09, 2022
1.140
1.140
1.090
1.100
125,866
+0.05(+4.76%)
Mar 08, 2022
1.070
1.120
1.030
1.050
182,133
+0.00(+0.00%)
Mar 07, 2022
1.100
1.100
1.030
1.050
161,033
-0.02(-1.87%)
Mar 04, 2022
1.140
1.140
1.050
1.070
278,784
-0.02(-1.83%)
Mar 03, 2022
1.340
1.340
1.090
1.090
636,460
-0.27(-19.85%)
Mar 02, 2022
1.270
1.370
1.240
1.360
275,783
+0.09(+7.09%)
Mar 01, 2022
1.240
1.290
1.220
1.270
199,693
+0.04(+3.25%)
Feb 28, 2022
1.190
1.260
1.190
1.230
213,734
+0.04(+3.36%)
Feb 25, 2022
1.130
1.220
1.120
1.190
321,751
+0.07(+6.25%)
Feb 24, 2022
1.100
1.140
1.040
1.120
316,416
+0.01(+0.90%)
Feb 23, 2022
1.120
1.150
1.090
1.110
210,331
+0.00(+0.00%)
Feb 22, 2022
1.150
1.150
1.080
1.110
139,806
+0.00(+0.00%)
Feb 18, 2022
1.110
0
-0.01(-0.89%)
Feb 17, 2022
1.050
1.130
1.030
1.120
419,878
+0.05(+4.67%)
Feb 16, 2022
1.052
1.090
1.030
1.070
178,041
+0.01(+0.94%)
Feb 15, 2022
1.060
1.070
1.040
1.060
63,281
+0.02(+1.92%)
Feb 14, 2022
1.070
1.077
1.040
1.040
169,287
-0.05(-4.59%)
Feb 11, 2022
1.060
1.150
1.060
1.090
351,275
+0.02(+1.87%)
Feb 10, 2022
1.100
1.150
1.060
1.070
459,078
-0.03(-2.73%)
Feb 09, 2022
1.060
1.140
1.055
1.100
306,397
+0.05(+4.76%)
Feb 08, 2022
1.050
1.075
1.045
1.050
112,046
-0.02(-1.87%)
Feb 07, 2022
1.100
1.150
1.050
1.070
169,111
-0.01(-0.93%)
Feb 04, 2022
1.050
1.080
1.040
1.080
130,222
+0.02(+1.89%)
Feb 03, 2022
1.100
1.060
219,418
-0.03(-2.75%)
Feb 02, 2022
1.180
1.185
1.070
1.090
159,100
-0.10(-8.40%)
Feb 01, 2022
1.190
1.205
1.140
1.190
205,254
+0.00(+0.00%)
Jan 31, 2022
1.130
1.190
232,935
+0.04(+3.93%)
Jan 28, 2022
1.070
1.145
1.030
1.145
348,104
+0.07(+7.01%)
Jan 27, 2022
1.190
1.190
1.040
1.070
359,762
-0.06(-5.31%)
Jan 26, 2022
1.130
1.210
1.100
1.130
257,322
+0.00(+0.00%)
Jan 25, 2022
1.050
1.150
1.050
1.130
166,052
+0.05(+4.63%)
Jan 24, 2022
1.100
1.110
1.015
1.080
379,123
-0.03(-2.70%)
Jan 21, 2022
1.180
1.180
1.075
1.110
369,200
-0.07(-5.93%)
Jan 20, 2022
1.200
1.250
1.170
1.180
109,920
-0.02(-1.67%)
Jan 19, 2022
1.220
1.250
1.180
1.200
193,530
-0.04(-3.23%)
Jan 18, 2022
1.250
1.290
1.200
1.240
129,149
+0.00(+0.00%)
Jan 14, 2022
1.240
0
-0.01(-0.80%)
Jan 13, 2022
1.300
1.300
1.240
1.250
188,636
-0.03(-2.34%)
Jan 12, 2022
1.350
1.365
1.270
1.280
349,368
-0.08(-5.88%)
Jan 11, 2022
1.330
1.400
1.310
1.360
213,395
+0.03(+2.26%)
Jan 10, 2022
1.380
1.390
1.300
1.330
351,731
-0.06(-4.32%)
Jan 07, 2022
1.420
1.449
1.370
1.390
104,770
-0.03(-2.11%)
Jan 06, 2022
1.410
1.440
1.370
1.420
271,363
+0.01(+0.71%)
Jan 05, 2022
1.490
1.500
1.400
1.410
298,932
-0.09(-6.00%)
Jan 04, 2022
1.600
1.609
1.470
1.500
211,190
-0.08(-5.06%)
Jan 03, 2022
1.430
1.600
1.430
1.580
413,663
+0.14(+9.72%)
Dec 31, 2021
1.460
1.510
1.410
1.440
713,992
-0.02(-1.37%)
Dec 30, 2021
1.440
1.480
1.440
1.460
267,650
+0.01(+0.69%)
Dec 29, 2021
1.470
1.480
1.430
1.450
251,932
-0.01(-0.68%)
Dec 28, 2021
1.490
1.530
1.460
1.460
236,085
-0.05(-3.31%)
Dec 27, 2021
1.590
1.605
1.495
1.510
251,127
-0.09(-5.63%)
Dec 23, 2021
1.550
1.620
1.535
1.600
195,698
+0.05(+3.23%)
Dec 22, 2021
1.580
1.620
1.560
1.550
194,589
-0.02(-1.27%)
Dec 21, 2021
1.580
1.600
1.560
1.570
155,569
-0.02(-1.26%)
Dec 20, 2021
1.570
1.590
1.540
1.590
155,215
-0.02(-1.24%)
Dec 17, 2021
1.530
1.620
1.515
1.610
392,304
+0.05(+3.21%)
Dec 16, 2021
1.530
1.640
1.500
1.560
349,380
+0.04(+2.63%)
Dec 15, 2021
1.510
1.540
1.451
1.520
236,305
+0.01(+0.66%)
Dec 14, 2021
1.510
1.585
1.500
1.510
278,626
-0.08(-5.03%)
Dec 13, 2021
1.600
1.630
1.560
1.590
258,054
-0.02(-1.24%)
Dec 10, 2021
1.640
1.655
1.560
1.610
381,352
-0.03(-1.83%)
Dec 09, 2021
1.640
1.710
1.640
1.640
195,376
-0.02(-1.20%)
Dec 08, 2021
1.680
1.690
1.627
1.660
256,043
+0.00(+0.00%)
Dec 07, 2021
1.590
1.690
1.590
1.660
296,794
+0.11(+7.10%)
Dec 06, 2021
1.530
1.590
1.450
1.550
584,684
+0.02(+1.31%)
Dec 03, 2021
1.630
1.650
1.510
1.530
392,786
-0.10(-6.13%)
Dec 02, 2021
1.650
1.650
1.520
1.630
438,359
+0.00(+0.00%)
Dec 01, 2021
1.700
1.720
1.630
1.630
314,489
-0.06(-3.55%)
Nov 30, 2021
1.730
1.735
1.650
1.690
618,199
-0.03(-1.74%)
Nov 29, 2021
1.790
1.790
1.710
1.720
297,426
-0.07(-3.91%)
Nov 26, 2021
1.800
1.800
1.730
1.790
233,203
-0.02(-1.10%)
Nov 24, 2021
1.780
1.840
1.740
1.810
212,828
+0.01(+0.56%)
Nov 23, 2021
1.850
1.880
1.720
1.800
351,272
-0.04(-2.17%)
Nov 22, 2021
1.920
1.920
1.830
1.840
222,019
-0.04(-2.13%)
Nov 19, 2021
1.930
1.960
1.850
1.880
515,997
+0.04(+2.17%)
Nov 18, 2021
1.880
1.850
1.840
1.840
417,798
-0.10(-5.15%)
Nov 17, 2021
2.010
2.010
1.930
1.940
224,517
-0.06(-3.00%)
Nov 16, 2021
2.110
2.110
2.000
2.000
460,811
-0.14(-6.54%)
Nov 15, 2021
2.140
2.200
2.100
2.140
315,904
+0.01(+0.47%)
Nov 12, 2021
2.140
2.260
2.050
2.130
1,838,617
+0.10(+4.93%)
Nov 11, 2021
2.050
2.050
2.020
2.030
60,334
+0.01(+0.50%)
Nov 10, 2021
2.080
2.020
301,886
-0.09(-4.27%)
Nov 09, 2021
2.020
2.130
1.980
2.110
314,861
+0.10(+4.98%)
Nov 08, 2021
1.960
2.058
1.933
2.010
285,687
+0.03(+1.52%)
Nov 05, 2021
1.970
1.980
1.890
1.980
460,521
+0.01(+0.51%)
Nov 04, 2021
2.050
2.070
1.940
1.970
281,208
-0.07(-3.43%)
Nov 03, 2021
2.020
2.099
2.000
2.040
348,801
-0.01(-0.49%)
Nov 02, 2021
1.920
2.060
1.920
2.050
243,181
+0.05(+2.50%)
Nov 01, 2021
1.910
2.010
1.945
2.000
167,020
+0.09(+4.71%)
Oct 29, 2021
1.880
1.910
1.870
1.910
213,453
+0.02(+1.06%)
Oct 28, 2021
1.900
1.910
1.850
1.890
203,150
+0.02(+1.07%)
Oct 27, 2021
1.930
1.950
1.865
1.870
310,354
-0.05(-2.60%)
Oct 26, 2021
1.920
1.920
154,669
+0.01(+0.52%)
Oct 25, 2021
1.960
1.960
1.870
1.910
841,870
-0.05(-2.55%)
Oct 22, 2021
1.910
1.990
1.880
1.960
255,537
+0.04(+2.08%)
Oct 21, 2021
1.930
1.950
1.920
1.920
86,740
-0.01(-0.52%)
Oct 20, 2021
1.940
1.950
1.910
1.930
155,346
+0.00(+0.00%)
Oct 19, 2021
1.940
1.960
1.900
1.930
247,330
+0.00(+0.00%)
Oct 18, 2021
1.960
1.980
1.920
1.930
224,732
-0.05(-2.53%)
Oct 15, 2021
2.040
2.040
1.970
1.980
259,328
-0.05(-2.46%)
Oct 14, 2021
1.980
2.040
1.980
2.030
129,759
+0.05(+2.53%)
Oct 13, 2021
2.000
2.050
1.975
1.980
196,242
-0.01(-0.50%)
Oct 12, 2021
1.920
2.020
1.920
1.990
220,701
+0.06(+3.11%)
Oct 11, 2021
1.930
1.990
1.905
1.930
1,802,556
+0.02(+1.05%)
Oct 08, 2021
1.990
1.990
1.900
1.910
1,223,996
-0.09(-4.50%)
Oct 07, 2021
2.050
2.060
2.000
2.000
390,663
-0.02(-0.99%)
Oct 06, 2021
1.940
2.030
1.910
2.020
506,603
+0.05(+2.54%)
Oct 05, 2021
1.960
1.980
1.910
1.970
315,255
+0.02(+1.03%)
Oct 04, 2021
2.110
2.110
1.950
1.950
646,377
-0.14(-6.70%)
Oct 01, 2021
2.190
2.230
2.080
2.090
1,000,590
-0.10(-4.57%)
Sep 30, 2021
2.260
2.310
2.190
2.190
6,562,065
-0.08(-3.52%)
Sep 29, 2021
2.330
2.340
2.230
2.270
3,696,699
-0.06(-2.58%)
Sep 28, 2021
2.360
2.380
2.280
2.330
736,192
-0.06(-2.51%)
Sep 27, 2021
2.250
2.500
2.245
2.390
2,841,808
+0.10(+4.37%)
Sep 24, 2021
2.220
2.390
2.220
2.290
3,183,199
+0.00(+0.00%)
Sep 23, 2021
2.290
2.300
2.180
2.290
2,537,796
+0.07(+3.15%)
Sep 22, 2021
2.210
2.260
2.180
2.220
716,968
+0.00(+0.00%)
Sep 21, 2021
2.110
2.240
2.110
2.220
429,876
+0.11(+5.21%)
Sep 20, 2021
2.190
2.220
2.100
2.110
271,639
-0.15(-6.64%)
Sep 17, 2021
2.110
2.260
2.100
2.260
335,639
+0.17(+8.13%)
Sep 16, 2021
2.120
2.145
2.090
2.090
117,001
-0.05(-2.34%)
Sep 15, 2021
2.170
2.200
2.100
2.140
211,248
-0.02(-0.93%)
Sep 14, 2021
2.290
2.310
2.130
2.160
359,775
-0.13(-5.68%)
Sep 13, 2021
2.250
2.320
2.205
2.290
260,039
+0.04(+1.78%)
Sep 10, 2021
2.350
2.362
2.230
2.250
315,260
-0.03(-1.32%)
Sep 09, 2021
2.350
2.350
2.260
2.280
220,979
-0.03(-1.30%)
Sep 08, 2021
2.290
2.440
2.260
2.310
422,556
+0.06(+2.67%)
Sep 07, 2021
2.430
2.500
2.220
2.250
751,642
-0.09(-3.85%)
Sep 03, 2021
2.330
2.380
2.300
2.340
397,092
+0.07(+3.08%)
Sep 02, 2021
2.350
2.360
2.240
2.270
349,493
+0.05(+2.25%)
Sep 01, 2021
2.260
2.360
2.200
2.220
796,870
+0.00(+0.00%)
Aug 31, 2021
2.090
2.260
2.088
2.220
520,790
+0.15(+7.25%)
Aug 30, 2021
2.000
2.080
2.000
2.070
509,527
+0.06(+2.99%)
Aug 27, 2021
2.000
2.028
1.990
2.010
276,026
+0.00(+0.00%)
Aug 26, 2021
2.020
2.040
1.981
2.010
216,653
+0.02(+1.01%)
Aug 25, 2021
1.920
2.055
1.900
1.990
401,829
+0.07(+3.65%)
Aug 24, 2021
1.950
1.950
1.920
1.920
164,769
-0.03(-1.54%)
Aug 23, 2021
1.960
1.970
1.879
1.950
224,771
+0.10(+5.41%)
Aug 20, 2021
1.790
1.870
1.780
1.850
169,982
+0.05(+2.78%)
Aug 19, 2021
1.870
1.870
1.800
1.800
215,149
-0.08(-4.26%)
Aug 18, 2021
1.850
1.940
1.850
1.880
164,582
+0.01(+0.53%)
Aug 17, 2021
1.900
1.910
1.830
1.870
255,148
-0.02(-1.06%)
Aug 16, 2021
1.950
1.970
1.850
1.890
727,048
-0.09(-4.55%)
Aug 13, 2021
2.050
2.050
1.970
1.980
196,989
-0.05(-2.46%)
Aug 12, 2021
2.000
2.060
1.980
2.030
190,101
+0.01(+0.50%)
Aug 11, 2021
2.050
2.055
2.000
2.020
139,195
+0.00(+0.00%)
Aug 10, 2021
2.060
2.070
2.010
2.020
185,118
-0.04(-1.94%)
Aug 09, 2021
2.080
2.110
2.050
2.060
173,840
+0.00(+0.00%)
Aug 06, 2021
2.130
2.150
2.050
2.060
310,261
-0.09(-4.19%)
Aug 05, 2021
1.980
2.160
1.920
2.150
623,389
+0.18(+9.14%)
Aug 04, 2021
2.000
2.065
1.970
1.970
271,957
-0.06(-2.96%)
Aug 03, 2021
2.010
2.040
2.000
2.030
164,876
+0.02(+1.00%)
Aug 02, 2021
2.010
2.080
2.000
2.010
139,687
-0.01(-0.50%)
Jul 30, 2021
2.050
2.120
2.010
2.020
135,205
-0.04(-1.94%)
Jul 29, 2021
2.040
2.090
2.030
2.060
175,027
+0.01(+0.49%)
Jul 28, 2021
2.040
2.065
2.025
2.050
138,548
+0.03(+1.49%)
Jul 27, 2021
2.040
2.048
1.990
2.020
334,299
-0.02(-0.98%)
Jul 26, 2021
2.100
2.160
2.030
2.040
378,259
-0.07(-3.32%)
Jul 23, 2021
2.120
2.120
2.060
2.110
141,805
-0.01(-0.47%)
Jul 22, 2021
2.170
2.170
2.090
2.120
211,677
-0.05(-2.30%)
Jul 21, 2021
2.090
2.200
2.090
2.170
245,739
+0.09(+4.33%)
Jul 20, 2021
2.090
2.100
2.015
2.080
262,079
+0.00(+0.00%)
Jul 19, 2021
2.000
2.090
1.960
2.080
437,079
+0.05(+2.46%)
Jul 16, 2021
2.050
2.140
2.020
2.030
384,069
+0.00(+0.00%)
Jul 15, 2021
2.080
2.100
2.000
2.030
649,899
-0.07(-3.33%)
Jul 14, 2021
2.180
2.180
2.100
2.100
289,085
-0.06(-2.78%)
Jul 13, 2021
2.150
2.190
2.115
2.160
186,712
+0.00(+0.00%)
Jul 12, 2021
2.270
2.296
2.150
2.160
338,775
-0.08(-3.57%)
Jul 09, 2021
2.140
2.250
2.140
2.240
392,132
+0.08(+3.70%)
Jul 08, 2021
2.050
2.170
2.030
2.160
508,304
+0.04(+1.89%)
Jul 07, 2021
2.220
2.246
2.080
2.120
828,193
-0.11(-4.93%)
Jul 06, 2021
2.280
2.290
2.205
2.230
699,707
-0.05(-2.19%)
Jul 02, 2021
2.330
2.330
2.250
2.280
370,280
-0.03(-1.30%)
Jul 01, 2021
2.350
2.350
2.265
2.310
389,456
-0.01(-0.43%)
Jun 30, 2021
2.340
2.360
2.250
2.320
512,144
-0.04(-1.69%)
Jun 29, 2021
2.400
2.410
2.330
2.360
418,050
-0.03(-1.26%)
Jun 28, 2021
2.540
2.570
2.370
2.390
534,783
-0.12(-4.78%)
Jun 25, 2021
2.490
2.610
2.450
2.510
5,656,483
+0.03(+1.21%)
Jun 24, 2021
2.370
2.480
2.345
2.480
559,941
+0.13(+5.53%)
Jun 23, 2021
2.330
2.375
2.300
2.350
408,596
+0.01(+0.43%)
Jun 22, 2021
2.360
2.370
2.290
2.340
550,973
-0.04(-1.68%)
Jun 21, 2021
2.340
2.450
2.330
2.380
594,432
+0.05(+2.15%)
Jun 18, 2021
2.440
2.470
2.330
2.330
895,403
-0.11(-4.51%)
Jun 17, 2021
2.530
2.570
2.430
2.440
400,697
-0.10(-3.94%)
Jun 16, 2021
2.550
2.620
2.510
2.540
479,362
-0.04(-1.55%)
Jun 15, 2021
2.760
2.760
2.550
2.580
526,132
-0.15(-5.49%)
Jun 14, 2021
2.780
2.800
2.650
2.730
644,083
-0.02(-0.73%)
Jun 11, 2021
2.770
2.830
2.733
2.750
331,021
-0.04(-1.43%)
Jun 10, 2021
2.720
2.820
2.700
2.790
419,442
+0.08(+2.95%)
Jun 09, 2021
2.700
2.790
2.680
2.710
349,865
+0.03(+1.12%)
Jun 08, 2021
2.610
2.710
2.610
2.680
566,904
+0.07(+2.68%)
Jun 07, 2021
2.620
2.680
2.530
2.610
557,610
+0.01(+0.38%)
Jun 04, 2021
2.670
2.680
2.575
2.600
422,602
-0.09(-3.35%)
Jun 03, 2021
2.500
2.715
2.450
2.690
587,481
+0.15(+5.91%)
Jun 02, 2021
2.550
2.610
2.503
2.540
294,702
-0.02(-0.78%)
Jun 01, 2021
2.550
2.620
2.510
2.560
548,911
+0.01(+0.39%)
May 28, 2021
2.470
2.600
2.470
2.550
397,419
+0.09(+3.66%)
May 27, 2021
2.400
2.510
2.360
2.460
654,328
+0.08(+3.36%)
May 26, 2021
2.370
2.415
2.265
2.380
919,718
+0.11(+4.85%)
May 25, 2021
2.380
2.440
2.259
2.270
922,724
-0.14(-5.81%)
May 24, 2021
2.500
2.540
2.390
2.410
504,662
-0.11(-4.37%)
May 21, 2021
2.480
2.540
2.420
2.520
471,198
+0.07(+2.86%)
May 20, 2021
2.550
2.550
2.385
2.450
844,145
-0.08(-3.16%)
May 19, 2021
2.550
2.770
2.470
2.530
2,869,375
-0.02(-0.78%)
May 18, 2021
2.460
2.660
2.430
2.550
666,977
+0.12(+4.94%)
May 17, 2021
2.440
2.460
2.360
2.430
789,172
+0.02(+0.83%)
May 14, 2021
2.510
2.550
2.340
2.410
1,766,272
-0.11(-4.37%)
May 13, 2021
2.290
2.790
2.185
2.520
6,617,922
+0.27(+12.00%)
May 12, 2021
2.220
2.350
2.200
2.250
382,098
+0.02(+0.90%)
May 11, 2021
2.130
2.280
2.110
2.230
576,159
+0.07(+3.24%)
May 10, 2021
2.290
2.290
2.150
2.160
449,907
-0.12(-5.26%)
May 07, 2021
2.330
2.410
2.250
2.280
836,472
-0.02(-0.87%)
May 06, 2021
2.370
2.370
2.220
2.300
661,022
-0.07(-2.95%)
May 05, 2021
2.330
2.455
2.310
2.370
541,974
+0.05(+2.16%)
May 04, 2021
2.400
2.400
2.300
2.320
413,929
-0.08(-3.33%)
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.