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
Cara Therapeutics
(NQ:
CARA
)
0.7501
-0.0551 (-6.84%)
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 (%)
Jan 31, 2024
0.5700
0.5975
0.5500
0.5656
457,134
-0.00(-0.77%)
Jan 30, 2024
0.6000
0.6076
0.5600
0.5700
455,098
-0.04(-6.56%)
Jan 29, 2024
0.5900
0.6175
0.5570
0.6100
930,151
+0.03(+5.81%)
Jan 26, 2024
0.5670
0.5777
0.5225
0.5765
530,721
+0.01(+2.11%)
Jan 25, 2024
0.5580
0.5664
0.5000
0.5646
643,014
+0.03(+6.17%)
Jan 24, 2024
0.5700
0.5895
0.5200
0.5318
566,802
-0.04(-6.70%)
Jan 23, 2024
0.5768
0.5849
0.5380
0.5700
507,298
+0.01(+2.02%)
Jan 22, 2024
0.5754
0.6002
0.5412
0.5587
648,328
-0.01(-1.12%)
Jan 19, 2024
0.5624
0.5700
0.5280
0.5650
350,968
+0.02(+3.90%)
Jan 18, 2024
0.5400
0.5625
0.5130
0.5438
599,522
+0.01(+1.49%)
Jan 17, 2024
0.5500
0.5700
0.5210
0.5358
656,252
-0.00(-0.04%)
Jan 16, 2024
0.5987
0.5995
0.5100
0.5360
1,010,101
-0.03(-5.98%)
Jan 12, 2024
0.6000
0.6273
0.5600
0.5701
803,692
-0.03(-4.98%)
Jan 11, 2024
0.6200
0.6431
0.5845
0.6000
596,186
-0.02(-2.88%)
Jan 10, 2024
0.6646
0.6900
0.6072
0.6178
528,413
-0.03(-5.27%)
Jan 09, 2024
0.6700
0.6859
0.6320
0.6522
450,686
-0.03(-3.98%)
Jan 08, 2024
0.6200
0.6793
0.6120
0.6792
711,345
+0.07(+10.73%)
Jan 05, 2024
0.6600
0.6602
0.6100
0.6134
917,884
-0.05(-7.73%)
Jan 04, 2024
0.6801
0.7058
0.6400
0.6648
593,368
-0.02(-2.51%)
Jan 03, 2024
0.8042
0.8042
0.6701
0.6819
975,560
-0.07(-9.84%)
Jan 02, 2024
0.7410
0.8185
0.7260
0.7563
922,164
+0.01(+1.79%)
Dec 29, 2023
0.7590
0.8000
0.7122
0.7430
1,481,371
-0.02(-3.15%)
Dec 28, 2023
0.6565
0.7957
0.6565
0.7672
2,292,976
+0.11(+16.21%)
Dec 27, 2023
0.6933
0.6987
0.6200
0.6602
861,200
-0.03(-4.36%)
Dec 26, 2023
0.6537
0.7000
0.6510
0.6903
823,053
+0.02(+3.23%)
Dec 22, 2023
0.6000
0.6810
0.5900
0.6687
1,860,039
+0.07(+12.27%)
Dec 21, 2023
0.6261
0.6261
0.5900
0.5956
967,957
-0.01(-1.83%)
Dec 20, 2023
0.6210
0.6594
0.5800
0.6067
1,371,270
-0.01(-2.32%)
Dec 19, 2023
0.6300
0.6836
0.6000
0.6211
2,233,987
-0.01(-1.27%)
Dec 18, 2023
1.170
1.170
0.5683
0.6291
6,452,831
-0.60(-48.85%)
Dec 15, 2023
1.240
1.310
1.210
1.230
1,268,230
+0.02(+1.65%)
Dec 14, 2023
1.190
1.286
1.170
1.210
1,125,365
+0.01(+0.83%)
Dec 13, 2023
1.220
1.220
1.100
1.200
671,986
-0.01(-0.41%)
Dec 12, 2023
1.190
1.210
1.120
1.205
648,759
+0.05(+4.33%)
Dec 11, 2023
1.250
1.250
1.120
1.155
614,763
-0.09(-7.60%)
Dec 08, 2023
1.190
1.310
1.190
1.250
657,863
+0.05(+4.17%)
Dec 07, 2023
1.100
1.230
1.080
1.200
554,081
+0.07(+6.19%)
Dec 06, 2023
1.060
1.160
1.045
1.130
495,848
+0.08(+7.62%)
Dec 05, 2023
1.020
1.070
1.020
1.050
295,983
+0.03(+2.94%)
Dec 04, 2023
1.030
1.070
1.000
1.020
495,756
-0.04(-3.77%)
Dec 01, 2023
0.9600
1.099
0.9301
1.060
591,063
+0.09(+9.63%)
Nov 30, 2023
1.010
1.010
0.9300
0.9669
417,546
+0.01(+0.88%)
Nov 29, 2023
0.9925
1.020
0.9500
0.9585
495,574
-0.02(-1.90%)
Nov 28, 2023
0.9600
0.9861
0.9051
0.9771
267,902
+0.05(+4.91%)
Nov 27, 2023
0.9732
0.9816
0.9000
0.9314
652,185
-0.05(-5.11%)
Nov 24, 2023
1.000
1.010
0.9000
0.9816
534,269
+0.02(+2.01%)
Nov 22, 2023
1.040
1.050
0.9402
0.9623
652,854
-0.05(-4.72%)
Nov 21, 2023
1.060
1.070
1.010
1.010
460,356
-0.05(-4.72%)
Nov 20, 2023
1.100
1.120
1.050
1.060
319,659
-0.04(-3.64%)
Nov 17, 2023
1.110
1.140
1.080
1.100
353,874
+0.01(+0.92%)
Nov 16, 2023
1.150
1.160
1.040
1.090
470,047
-0.03(-2.68%)
Nov 15, 2023
1.100
1.190
1.070
1.120
603,672
+0.03(+2.28%)
Nov 14, 2023
1.170
1.170
1.020
1.095
970,500
-0.08(-7.20%)
Nov 13, 2023
1.110
1.210
1.050
1.180
582,355
+0.13(+12.38%)
Nov 10, 2023
1.130
1.140
1.050
1.050
705,681
-0.06(-5.41%)
Nov 09, 2023
1.230
1.230
1.100
1.110
333,638
-0.08(-6.72%)
Nov 08, 2023
1.260
1.260
1.160
1.190
206,182
-0.05(-4.03%)
Nov 07, 2023
1.310
1.320
1.220
1.240
391,423
-0.09(-6.77%)
Nov 06, 2023
1.390
1.400
1.300
1.330
358,359
-0.02(-1.48%)
Nov 03, 2023
1.200
1.370
1.179
1.350
466,627
+0.16(+13.45%)
Nov 02, 2023
1.220
1.300
1.140
1.190
462,886
-0.02(-1.65%)
Nov 01, 2023
1.300
1.300
1.170
1.210
378,026
-0.08(-6.20%)
Oct 31, 2023
1.150
1.305
1.130
1.290
407,415
+0.12(+10.26%)
Oct 30, 2023
1.100
1.230
1.090
1.170
638,346
+0.11(+10.38%)
Oct 27, 2023
1.130
1.140
1.030
1.060
579,849
-0.09(-7.83%)
Oct 26, 2023
1.230
1.255
1.130
1.150
461,910
-0.08(-6.50%)
Oct 25, 2023
1.280
1.280
1.200
1.230
202,372
-0.05(-3.91%)
Oct 24, 2023
1.240
1.340
1.230
1.280
406,439
+0.05(+4.07%)
Oct 23, 2023
1.300
1.300
1.222
1.230
444,280
-0.06(-4.65%)
Oct 20, 2023
1.370
1.370
1.270
1.290
616,994
-0.07(-5.49%)
Oct 19, 2023
1.390
1.407
1.350
1.365
367,400
-0.04(-3.19%)
Oct 18, 2023
1.610
1.610
1.400
1.410
441,515
-0.18(-11.32%)
Oct 17, 2023
1.510
1.650
1.470
1.590
508,513
+0.08(+5.30%)
Oct 16, 2023
1.430
1.530
1.380
1.510
302,216
+0.09(+6.34%)
Oct 13, 2023
1.400
1.440
1.360
1.420
250,831
+0.01(+1.07%)
Oct 12, 2023
1.510
1.510
1.390
1.405
244,338
-0.08(-5.39%)
Oct 11, 2023
1.640
1.680
1.480
1.485
349,569
-0.16(-10.00%)
Oct 10, 2023
1.440
1.660
1.420
1.650
507,885
+0.21(+14.58%)
Oct 09, 2023
1.470
1.476
1.360
1.440
455,037
-0.04(-2.70%)
Oct 06, 2023
1.480
1.500
1.400
1.480
368,957
+0.00(+0.00%)
Oct 05, 2023
1.420
1.500
1.415
1.480
430,767
+0.04(+2.78%)
Oct 04, 2023
1.580
1.590
1.400
1.440
795,765
-0.18(-11.11%)
Oct 03, 2023
1.640
1.650
1.580
1.620
474,139
-0.02(-1.22%)
Oct 02, 2023
1.660
1.675
1.610
1.640
382,075
-0.04(-2.38%)
Sep 29, 2023
1.690
1.740
1.670
1.680
419,306
-0.01(-0.59%)
Sep 28, 2023
1.690
1.700
1.590
1.690
463,611
+0.01(+0.60%)
Sep 27, 2023
1.790
1.860
1.640
1.680
728,213
-0.11(-6.15%)
Sep 26, 2023
1.680
1.870
1.680
1.790
540,038
+0.08(+4.68%)
Sep 25, 2023
1.700
1.760
1.690
1.710
919,641
+0.04(+2.40%)
Sep 22, 2023
1.720
1.730
1.660
1.670
561,633
-0.05(-2.91%)
Sep 21, 2023
1.760
1.800
1.710
1.720
538,216
-0.07(-3.91%)
Sep 20, 2023
1.920
1.920
1.730
1.790
531,304
-0.15(-7.73%)
Sep 19, 2023
1.880
1.980
1.850
1.940
410,935
+0.06(+3.19%)
Sep 18, 2023
2.300
2.310
1.880
1.880
1,296,173
-0.46(-19.66%)
Sep 15, 2023
2.070
2.480
2.060
2.340
2,906,870
+0.27(+13.04%)
Sep 14, 2023
1.870
2.085
1.840
2.070
1,423,111
+0.25(+13.74%)
Sep 13, 2023
1.720
1.890
1.700
1.820
1,083,851
+0.10(+5.81%)
Sep 12, 2023
1.830
1.831
1.710
1.720
1,068,531
-0.11(-6.01%)
Sep 11, 2023
1.920
1.970
1.820
1.830
665,749
-0.09(-4.69%)
Sep 08, 2023
2.000
2.000
1.880
1.920
797,105
-0.06(-3.03%)
Sep 07, 2023
2.130
2.140
1.944
1.980
1,127,817
-0.18(-8.33%)
Sep 06, 2023
2.160
2.250
2.120
2.160
806,577
+0.00(+0.00%)
Sep 05, 2023
2.420
2.460
2.110
2.160
1,491,381
-0.24(-10.00%)
Sep 01, 2023
2.600
2.660
2.360
2.400
1,564,887
-0.17(-6.61%)
Aug 31, 2023
2.730
2.778
2.560
2.570
621,258
-0.16(-5.86%)
Aug 30, 2023
2.790
2.850
2.720
2.730
228,178
-0.08(-2.85%)
Aug 29, 2023
2.800
2.873
2.780
2.810
272,689
+0.00(+0.00%)
Aug 28, 2023
2.780
2.860
2.780
2.810
319,017
+0.03(+1.08%)
Aug 25, 2023
2.870
2.883
2.715
2.780
311,494
-0.07(-2.46%)
Aug 24, 2023
3.030
3.030
2.850
2.850
456,844
-0.16(-5.32%)
Aug 23, 2023
2.960
3.040
2.960
3.010
300,583
+0.04(+1.35%)
Aug 22, 2023
3.030
3.040
2.951
2.970
391,273
-0.05(-1.66%)
Aug 21, 2023
2.980
3.060
2.950
3.020
427,424
+0.04(+1.34%)
Aug 18, 2023
2.950
3.035
2.900
2.980
529,546
-0.03(-1.00%)
Aug 17, 2023
2.950
3.060
2.910
3.010
583,066
+0.08(+2.73%)
Aug 16, 2023
3.000
3.015
2.925
2.930
503,538
-0.07(-2.33%)
Aug 15, 2023
3.000
3.025
2.960
3.000
549,843
+0.00(+0.00%)
Aug 14, 2023
3.060
3.060
2.950
3.000
475,578
-0.07(-2.28%)
Aug 11, 2023
3.060
3.087
2.990
3.070
317,665
-0.02(-0.65%)
Aug 10, 2023
3.040
3.268
2.980
3.090
473,513
+0.07(+2.32%)
Aug 09, 2023
2.910
3.040
2.840
3.020
611,556
+0.08(+2.72%)
Aug 08, 2023
2.930
3.080
2.840
2.940
1,652,022
-0.01(-0.34%)
Aug 07, 2023
3.100
3.100
2.910
2.950
606,628
-0.18(-5.75%)
Aug 04, 2023
3.200
3.255
3.120
3.130
310,993
-0.06(-1.88%)
Aug 03, 2023
3.070
3.240
3.050
3.190
523,014
+0.10(+3.24%)
Aug 02, 2023
3.160
3.160
3.000
3.090
397,059
-0.05(-1.59%)
Aug 01, 2023
3.310
3.340
3.090
3.140
1,059,273
-0.19(-5.71%)
Jul 31, 2023
3.280
3.450
3.260
3.330
1,219,339
+0.06(+1.83%)
Jul 28, 2023
3.150
3.289
3.140
3.270
714,071
+0.19(+6.17%)
Jul 27, 2023
2.950
3.170
2.950
3.080
1,059,872
+0.14(+4.76%)
Jul 26, 2023
2.790
2.940
2.770
2.940
607,984
+0.15(+5.38%)
Jul 25, 2023
2.880
2.920
2.780
2.790
567,374
-0.10(-3.46%)
Jul 24, 2023
2.930
3.025
2.857
2.890
383,153
-0.06(-2.03%)
Jul 21, 2023
2.940
3.020
2.900
2.950
440,155
+0.03(+1.03%)
Jul 20, 2023
3.100
3.120
2.830
2.920
722,401
-0.19(-6.11%)
Jul 19, 2023
3.060
3.180
3.020
3.110
805,479
+0.05(+1.63%)
Jul 18, 2023
2.860
3.125
2.859
3.060
928,693
+0.19(+6.62%)
Jul 17, 2023
2.840
3.010
2.820
2.870
767,941
+0.01(+0.35%)
Jul 14, 2023
2.880
2.890
2.730
2.860
1,357,480
-0.01(-0.35%)
Jul 13, 2023
2.830
2.930
2.810
2.870
763,507
+0.09(+3.24%)
Jul 12, 2023
2.750
2.805
2.710
2.780
762,098
+0.07(+2.58%)
Jul 11, 2023
2.670
2.770
2.610
2.710
759,450
+0.04(+1.50%)
Jul 10, 2023
2.660
2.770
2.610
2.670
954,891
+0.00(+0.00%)
Jul 07, 2023
2.590
2.730
2.580
2.670
1,211,347
+0.08(+3.09%)
Jul 06, 2023
2.840
2.840
2.570
2.590
1,447,509
-0.27(-9.44%)
Jul 05, 2023
2.930
3.029
2.840
2.860
1,106,084
-0.04(-1.38%)
Jul 03, 2023
2.840
2.940
2.780
2.900
1,063,396
+0.07(+2.47%)
Jun 30, 2023
2.850
2.869
2.780
2.830
1,261,925
-0.02(-0.70%)
Jun 29, 2023
3.050
3.050
2.770
2.850
3,228,848
-0.18(-5.94%)
Jun 28, 2023
3.430
3.440
3.020
3.030
2,866,718
-0.44(-12.68%)
Jun 27, 2023
3.400
4.450
3.345
3.470
15,260,939
+0.23(+7.10%)
Jun 26, 2023
3.450
3.530
3.210
3.240
1,422,378
-0.24(-6.90%)
Jun 23, 2023
3.510
3.550
3.360
3.480
1,674,339
-0.09(-2.52%)
Jun 22, 2023
3.260
3.670
3.250
3.570
1,539,820
+0.31(+9.51%)
Jun 21, 2023
3.160
3.305
3.010
3.260
1,352,790
+0.07(+2.19%)
Jun 20, 2023
3.190
3.305
3.065
3.190
2,539,322
-0.01(-0.31%)
Jun 16, 2023
3.260
3.305
3.160
3.200
10,103,545
-0.03(-0.93%)
Jun 15, 2023
3.350
3.350
3.120
3.230
1,553,389
-0.13(-3.87%)
Jun 14, 2023
3.510
3.530
3.330
3.360
1,478,799
-0.15(-4.27%)
Jun 13, 2023
3.400
3.560
3.360
3.510
926,486
+0.11(+3.24%)
Jun 12, 2023
3.370
3.550
3.265
3.400
1,078,371
+0.04(+1.19%)
Jun 09, 2023
3.280
3.380
3.190
3.360
898,308
+0.10(+3.07%)
Jun 08, 2023
3.380
3.380
3.260
3.260
1,094,899
-0.13(-3.83%)
Jun 07, 2023
3.320
3.420
3.250
3.390
998,283
+0.08(+2.42%)
Jun 06, 2023
3.130
3.340
3.110
3.310
1,009,135
+0.15(+4.75%)
Jun 05, 2023
2.950
3.310
2.940
3.160
1,491,688
+0.07(+2.27%)
Jun 02, 2023
3.130
3.240
2.990
3.090
1,653,213
+0.00(+0.00%)
Jun 01, 2023
3.200
3.270
3.050
3.090
1,010,898
-0.09(-2.83%)
May 31, 2023
3.420
3.450
3.170
3.180
1,964,012
-0.26(-7.56%)
May 30, 2023
3.480
3.480
3.335
3.440
750,486
+0.04(+1.18%)
May 26, 2023
3.270
3.420
3.240
3.400
618,215
+0.12(+3.66%)
May 25, 2023
3.500
3.540
3.249
3.280
815,696
-0.23(-6.55%)
May 24, 2023
3.690
3.690
3.505
3.510
611,812
-0.19(-5.14%)
May 23, 2023
3.710
3.831
3.680
3.700
524,957
-0.01(-0.27%)
May 22, 2023
3.760
3.805
3.670
3.710
666,100
-0.08(-2.11%)
May 19, 2023
3.900
3.930
3.700
3.790
913,302
-0.06(-1.56%)
May 18, 2023
4.200
4.210
3.785
3.850
900,459
-0.35(-8.22%)
May 17, 2023
4.460
4.480
4.170
4.195
945,686
-0.25(-5.73%)
May 16, 2023
4.380
4.670
4.110
4.450
2,710,779
+0.30(+7.23%)
May 15, 2023
4.040
4.165
3.990
4.150
891,351
+0.15(+3.75%)
May 12, 2023
4.050
4.110
3.910
4.000
464,093
-0.03(-0.74%)
May 11, 2023
4.150
4.150
4.000
4.030
385,905
-0.12(-2.89%)
May 10, 2023
4.260
4.290
4.065
4.150
458,182
-0.03(-0.72%)
May 09, 2023
4.250
4.320
4.155
4.180
380,405
-0.10(-2.34%)
May 08, 2023
4.380
4.410
4.235
4.280
406,847
-0.11(-2.51%)
May 05, 2023
4.400
4.420
4.285
4.390
302,434
+0.04(+0.92%)
May 04, 2023
4.200
4.360
4.120
4.350
357,378
+0.14(+3.33%)
May 03, 2023
4.110
4.285
4.078
4.210
394,640
+0.12(+2.93%)
May 02, 2023
4.230
4.310
4.025
4.090
527,577
-0.14(-3.31%)
May 01, 2023
4.200
4.250
4.160
4.230
241,653
+0.03(+0.71%)
Apr 28, 2023
4.060
4.270
4.030
4.200
554,877
+0.15(+3.70%)
Apr 27, 2023
4.010
4.140
3.990
4.050
358,516
+0.05(+1.25%)
Apr 26, 2023
3.930
4.080
3.890
4.000
553,081
+0.07(+1.78%)
Apr 25, 2023
3.960
4.145
3.900
3.930
517,354
-0.07(-1.75%)
Apr 24, 2023
4.100
4.150
3.920
4.000
491,721
-0.10(-2.44%)
Apr 21, 2023
4.090
4.220
4.030
4.100
545,509
+0.03(+0.74%)
Apr 20, 2023
4.190
4.190
4.030
4.070
486,102
-0.13(-3.10%)
Apr 19, 2023
4.220
4.280
4.170
4.200
405,251
-0.06(-1.41%)
Apr 18, 2023
4.480
4.510
4.230
4.260
648,150
-0.17(-3.84%)
Apr 17, 2023
4.260
4.470
4.225
4.430
1,201,370
+0.20(+4.73%)
Apr 14, 2023
4.550
4.560
4.200
4.230
418,520
-0.34(-7.44%)
Apr 13, 2023
4.290
4.610
4.285
4.570
598,675
+0.30(+7.03%)
Apr 12, 2023
4.520
4.590
4.250
4.270
469,624
-0.19(-4.26%)
Apr 11, 2023
4.460
4.610
4.400
4.460
507,027
-0.15(-3.25%)
Apr 10, 2023
4.600
4.620
4.410
4.610
489,394
-0.01(-0.22%)
Apr 06, 2023
4.710
4.750
4.585
4.620
471,053
-0.09(-1.91%)
Apr 05, 2023
4.720
4.960
4.673
4.710
605,490
-0.03(-0.63%)
Apr 04, 2023
4.910
4.950
4.565
4.740
983,569
-0.20(-4.05%)
Apr 03, 2023
4.890
5.035
4.820
4.940
827,341
+0.03(+0.61%)
Mar 31, 2023
4.930
5.060
4.895
4.910
824,252
+0.02(+0.41%)
Mar 30, 2023
5.090
5.200
4.770
4.890
655,073
-0.19(-3.74%)
Mar 29, 2023
4.990
5.120
4.970
5.080
449,072
+0.14(+2.83%)
Mar 28, 2023
5.040
5.120
4.900
4.940
426,515
-0.10(-2.08%)
Mar 27, 2023
4.990
5.190
4.950
5.045
493,493
+0.12(+2.54%)
Mar 24, 2023
5.010
5.090
4.850
4.920
495,138
-0.14(-2.77%)
Mar 23, 2023
5.250
5.330
4.940
5.060
676,088
-0.12(-2.32%)
Mar 22, 2023
5.500
5.500
5.170
5.180
492,975
-0.31(-5.65%)
Mar 21, 2023
5.360
5.535
5.310
5.490
579,705
+0.19(+3.58%)
Mar 20, 2023
5.500
5.525
5.240
5.300
820,512
-0.18(-3.28%)
Mar 17, 2023
5.750
5.760
5.370
5.480
1,447,309
-0.30(-5.19%)
Mar 16, 2023
5.670
5.870
5.510
5.780
536,057
+0.02(+0.35%)
Mar 15, 2023
5.690
5.795
5.432
5.760
1,039,641
-0.01(-0.17%)
Mar 14, 2023
6.060
6.060
5.600
5.770
844,284
-0.06(-1.03%)
Mar 13, 2023
5.930
6.190
5.800
5.830
1,063,028
-0.23(-3.80%)
Mar 10, 2023
6.390
6.500
5.980
6.060
1,029,957
-0.33(-5.16%)
Mar 09, 2023
6.410
6.710
6.240
6.390
1,286,067
-0.02(-0.31%)
Mar 08, 2023
6.190
6.740
6.110
6.410
2,196,633
-0.28(-4.19%)
Mar 07, 2023
7.290
7.650
6.580
6.690
5,733,448
-3.33(-33.23%)
Mar 06, 2023
10.28
10.28
9.860
10.02
682,797
-0.26(-2.53%)
Mar 03, 2023
9.710
10.39
9.560
10.28
513,395
+0.48(+4.90%)
Mar 02, 2023
10.00
10.00
9.745
9.800
296,804
-0.26(-2.58%)
Mar 01, 2023
10.15
10.24
9.960
10.06
259,609
-0.10(-0.98%)
Feb 28, 2023
10.04
10.23
10.01
10.16
300,095
+0.11(+1.09%)
Feb 27, 2023
10.12
10.14
9.780
10.05
294,635
+0.02(+0.20%)
Feb 24, 2023
10.17
10.37
9.990
10.03
423,202
-0.31(-3.00%)
Feb 23, 2023
10.47
10.47
10.18
10.34
336,769
-0.03(-0.29%)
Feb 22, 2023
10.44
10.53
10.18
10.37
340,687
-0.03(-0.29%)
Feb 21, 2023
10.59
10.83
10.38
10.40
566,351
-0.36(-3.35%)
Feb 17, 2023
10.50
10.82
10.36
10.76
371,477
+0.36(+3.46%)
Feb 16, 2023
10.20
10.62
10.02
10.40
366,457
+0.04(+0.39%)
Feb 15, 2023
10.65
10.86
10.22
10.36
597,080
-0.34(-3.18%)
Feb 14, 2023
11.12
11.12
10.29
10.70
797,808
-0.44(-3.95%)
Feb 13, 2023
10.90
11.20
10.73
11.14
598,502
+0.26(+2.39%)
Feb 10, 2023
11.33
11.38
10.84
10.88
616,654
-0.48(-4.23%)
Feb 09, 2023
11.66
11.97
11.35
11.36
327,445
-0.31(-2.66%)
Feb 08, 2023
11.99
12.22
11.66
11.67
200,928
-0.27(-2.26%)
Feb 07, 2023
11.79
11.99
11.68
11.94
195,635
+0.07(+0.59%)
Feb 06, 2023
12.22
12.25
11.82
11.87
224,342
-0.39(-3.18%)
Feb 03, 2023
11.81
12.49
11.81
12.26
393,365
+0.31(+2.59%)
Feb 02, 2023
11.80
12.10
11.68
11.95
262,770
+0.09(+0.76%)
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.