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
Corvus Pharma Com
(NQ:
CRVS
)
5.910
+0.300 (+5.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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, 2022
1.670
1.800
1.800
306,012
+0.14(+8.43%)
Jan 28, 2022
1.630
1.670
1.560
1.660
174,001
+0.04(+2.47%)
Jan 27, 2022
1.760
1.760
1.590
1.620
434,946
-0.13(-7.43%)
Jan 26, 2022
1.870
1.870
1.730
1.750
217,756
-0.05(-2.78%)
Jan 25, 2022
1.710
1.820
1.700
1.800
207,531
+0.07(+4.05%)
Jan 24, 2022
1.700
1.760
1.600
1.730
674,079
-0.04(-2.26%)
Jan 21, 2022
1.860
1.871
1.750
1.770
512,494
-0.12(-6.35%)
Jan 20, 2022
1.940
1.990
1.870
1.890
354,489
-0.05(-2.58%)
Jan 19, 2022
2.060
2.099
1.925
1.940
622,803
-0.08(-3.72%)
Jan 18, 2022
2.250
2.250
2.010
2.015
434,009
-0.23(-10.44%)
Jan 14, 2022
2.250
0
+0.05(+2.27%)
Jan 13, 2022
2.150
2.250
2.110
2.200
520,681
+0.05(+2.33%)
Jan 12, 2022
2.180
2.260
2.140
2.150
685,425
-0.01(-0.46%)
Jan 11, 2022
2.100
2.227
2.051
2.160
184,686
+0.01(+0.47%)
Jan 10, 2022
2.150
2.150
2.050
2.150
202,153
-0.02(-0.92%)
Jan 07, 2022
2.200
2.320
2.121
2.170
413,549
-0.06(-2.69%)
Jan 06, 2022
2.270
2.300
2.160
2.230
553,032
-0.02(-0.89%)
Jan 05, 2022
2.410
2.490
2.230
2.250
600,879
-0.15(-6.25%)
Jan 04, 2022
2.470
2.480
2.350
2.400
442,687
-0.08(-3.23%)
Jan 03, 2022
2.450
2.510
2.370
2.480
558,379
+0.07(+2.90%)
Dec 31, 2021
2.430
2.500
2.350
2.410
726,305
-0.05(-2.03%)
Dec 30, 2021
2.340
2.550
2.330
2.460
568,418
+0.12(+5.13%)
Dec 29, 2021
2.420
2.480
2.290
2.340
733,340
-0.08(-3.31%)
Dec 28, 2021
2.500
2.540
2.400
2.420
539,226
-0.11(-4.35%)
Dec 27, 2021
2.780
2.780
2.500
2.530
855,308
-0.20(-7.33%)
Dec 23, 2021
2.690
2.780
2.570
2.730
535,968
+0.08(+3.02%)
Dec 22, 2021
2.640
2.780
2.630
2.650
533,139
-0.02(-0.75%)
Dec 21, 2021
2.640
2.800
2.490
2.670
762,753
+0.04(+1.52%)
Dec 20, 2021
2.630
2.765
2.630
2.630
556,426
-0.10(-3.66%)
Dec 17, 2021
2.640
2.820
2.570
2.730
539,458
+0.04(+1.49%)
Dec 16, 2021
2.760
2.943
2.660
2.690
713,149
-0.06(-2.18%)
Dec 15, 2021
2.790
2.790
2.580
2.750
743,136
+0.00(+0.00%)
Dec 14, 2021
2.920
2.930
2.720
2.750
556,213
-0.19(-6.46%)
Dec 13, 2021
2.880
2.970
2.800
2.940
387,368
+0.08(+2.80%)
Dec 10, 2021
3.160
3.199
2.850
2.860
614,083
-0.27(-8.63%)
Dec 09, 2021
3.350
3.410
3.090
3.130
1,076,036
-0.21(-6.29%)
Dec 08, 2021
3.230
3.359
3.195
3.340
209,599
+0.09(+2.77%)
Dec 07, 2021
3.170
3.350
3.170
3.250
404,614
+0.17(+5.52%)
Dec 06, 2021
3.060
3.150
2.990
3.080
690,895
-0.02(-0.65%)
Dec 03, 2021
3.410
3.410
3.070
3.100
546,554
-0.21(-6.34%)
Dec 02, 2021
3.280
3.390
3.200
3.310
449,468
+0.04(+1.22%)
Dec 01, 2021
3.590
3.640
3.210
3.270
1,117,074
-0.14(-4.11%)
Nov 30, 2021
3.430
3.440
3.350
3.410
567,552
-0.04(-1.16%)
Nov 29, 2021
3.440
3.500
3.295
3.450
574,234
+0.04(+1.17%)
Nov 26, 2021
3.290
3.480
3.210
3.410
340,354
+0.03(+0.89%)
Nov 24, 2021
3.270
3.470
3.180
3.380
726,429
+0.09(+2.74%)
Nov 23, 2021
3.220
3.380
3.130
3.290
569,731
+0.03(+0.92%)
Nov 22, 2021
3.440
3.480
3.140
3.260
818,810
-0.24(-6.86%)
Nov 19, 2021
3.390
3.550
3.290
3.500
897,200
+0.08(+2.34%)
Nov 18, 2021
3.650
3.440
3.330
3.420
1,180,841
-0.17(-4.74%)
Nov 17, 2021
3.570
3.640
3.460
3.590
860,529
-0.01(-0.28%)
Nov 16, 2021
3.650
3.760
3.600
3.600
741,546
-0.10(-2.70%)
Nov 15, 2021
4.260
4.290
3.680
3.700
1,203,804
-0.52(-12.32%)
Nov 12, 2021
4.400
4.500
3.900
4.220
1,820,182
-0.21(-4.74%)
Nov 11, 2021
4.710
4.720
4.430
4.430
711,378
-0.21(-4.53%)
Nov 10, 2021
4.800
4.640
726,554
-0.13(-2.73%)
Nov 09, 2021
4.990
4.995
4.700
4.770
546,428
-0.13(-2.65%)
Nov 08, 2021
5.030
5.120
4.860
4.900
488,720
-0.10(-2.00%)
Nov 05, 2021
5.170
5.170
4.760
5.000
693,290
-0.16(-3.10%)
Nov 04, 2021
5.240
5.250
4.892
5.160
703,820
-0.06(-1.15%)
Nov 03, 2021
4.930
5.260
4.860
5.220
1,344,082
+0.26(+5.24%)
Nov 02, 2021
4.810
5.020
4.650
4.960
1,133,052
+0.13(+2.69%)
Nov 01, 2021
4.540
5.050
4.609
4.830
1,173,479
+0.30(+6.62%)
Oct 29, 2021
4.590
4.640
4.440
4.530
512,341
-0.09(-1.95%)
Oct 28, 2021
4.500
4.650
4.336
4.620
903,662
+0.06(+1.32%)
Oct 27, 2021
4.380
4.610
4.350
4.560
367,347
+0.10(+2.24%)
Oct 26, 2021
4.460
4.460
622,130
-0.03(-0.67%)
Oct 25, 2021
4.470
4.630
4.350
4.490
402,430
+0.02(+0.45%)
Oct 22, 2021
4.730
4.860
4.280
4.470
982,614
-0.32(-6.68%)
Oct 21, 2021
4.700
4.840
4.650
4.790
447,442
+0.06(+1.27%)
Oct 20, 2021
4.620
4.765
4.520
4.730
560,585
+0.07(+1.50%)
Oct 19, 2021
4.700
4.880
4.570
4.660
756,464
+0.04(+0.87%)
Oct 18, 2021
4.880
4.899
4.570
4.620
932,729
-0.33(-6.67%)
Oct 15, 2021
5.210
5.210
4.770
4.950
1,202,538
-0.18(-3.51%)
Oct 14, 2021
5.070
5.370
5.050
5.130
1,331,331
+0.09(+1.79%)
Oct 13, 2021
5.090
5.235
5.000
5.040
512,171
-0.11(-2.14%)
Oct 12, 2021
5.250
5.500
5.000
5.150
1,263,176
-0.16(-3.01%)
Oct 11, 2021
4.670
5.410
4.635
5.310
4,110,747
+0.61(+12.98%)
Oct 08, 2021
4.780
4.875
4.590
4.700
1,085,320
-0.17(-3.49%)
Oct 07, 2021
4.670
4.940
4.597
4.870
1,567,554
+0.24(+5.18%)
Oct 06, 2021
4.740
4.810
4.540
4.630
1,012,777
-0.08(-1.70%)
Oct 05, 2021
4.740
4.890
4.380
4.710
2,964,894
-0.09(-1.87%)
Oct 04, 2021
4.750
5.290
4.600
4.800
4,622,912
-0.01(-0.21%)
Oct 01, 2021
4.990
5.390
4.810
4.810
7,577,185
-0.03(-0.62%)
Sep 30, 2021
6.020
6.250
4.810
4.840
11,069,581
-1.48(-23.42%)
Sep 29, 2021
6.750
7.110
6.120
6.320
3,539,649
-0.57(-8.27%)
Sep 28, 2021
7.560
7.730
6.540
6.890
4,053,396
-0.78(-10.17%)
Sep 27, 2021
7.000
8.110
6.810
7.670
13,318,164
+0.87(+12.79%)
Sep 24, 2021
6.920
7.360
6.650
6.800
4,018,646
-0.23(-3.27%)
Sep 23, 2021
7.210
7.420
6.540
7.030
6,139,352
-0.46(-6.14%)
Sep 22, 2021
8.400
8.890
7.040
7.490
29,206,362
-1.04(-12.19%)
Sep 21, 2021
5.530
9.540
5.320
8.530
85,140,224
+2.38(+38.81%)
Sep 20, 2021
4.960
6.900
4.780
6.145
74,430,040
+0.82(+15.51%)
Sep 17, 2021
3.790
5.800
3.570
5.320
252,822,336
+3.06(+135.40%)
Sep 16, 2021
2.280
2.520
2.220
2.260
2,747,335
-0.03(-1.31%)
Sep 15, 2021
2.260
2.400
2.260
2.290
63,075
+0.05(+2.23%)
Sep 14, 2021
2.480
2.500
2.210
2.240
223,995
-0.25(-10.04%)
Sep 13, 2021
2.500
2.500
2.410
2.490
91,633
+0.01(+0.40%)
Sep 10, 2021
2.600
2.600
2.440
2.480
103,601
-0.12(-4.62%)
Sep 09, 2021
2.530
2.690
2.530
2.600
169,789
+0.08(+3.17%)
Sep 08, 2021
2.710
2.720
2.500
2.520
198,285
-0.21(-7.69%)
Sep 07, 2021
2.780
2.791
2.650
2.730
168,841
-0.05(-1.80%)
Sep 03, 2021
2.800
2.840
2.550
2.780
725,228
+0.06(+2.21%)
Sep 02, 2021
2.360
2.730
2.340
2.720
837,938
+0.39(+16.74%)
Sep 01, 2021
2.250
2.360
2.235
2.330
284,733
+0.07(+3.10%)
Aug 31, 2021
2.150
2.330
2.140
2.260
548,823
+0.10(+4.63%)
Aug 30, 2021
2.210
2.220
2.130
2.160
125,902
-0.05(-2.26%)
Aug 27, 2021
2.190
2.300
2.180
2.210
83,012
+0.01(+0.45%)
Aug 26, 2021
2.220
2.270
2.150
2.200
81,492
-0.02(-0.90%)
Aug 25, 2021
2.090
2.250
2.061
2.220
267,081
+0.14(+6.73%)
Aug 24, 2021
2.080
2.090
1.970
2.080
363,819
+0.03(+1.46%)
Aug 23, 2021
1.920
2.070
1.911
2.050
112,586
+0.14(+7.33%)
Aug 20, 2021
1.880
1.940
1.860
1.910
108,620
+0.02(+1.06%)
Aug 19, 2021
1.940
1.940
1.870
1.890
80,796
-0.05(-2.58%)
Aug 18, 2021
1.940
1.970
1.870
1.940
114,896
+0.01(+0.52%)
Aug 17, 2021
1.870
1.950
1.860
1.930
118,160
+0.04(+2.12%)
Aug 16, 2021
1.950
1.995
1.870
1.890
330,501
-0.09(-4.55%)
Aug 13, 2021
2.020
2.090
1.950
1.980
218,924
-0.02(-1.00%)
Aug 12, 2021
2.030
2.040
2.000
2.000
93,709
-0.04(-1.96%)
Aug 11, 2021
2.010
2.060
2.000
2.040
112,093
+0.04(+2.00%)
Aug 10, 2021
2.060
2.100
2.000
2.000
139,683
-0.06(-2.91%)
Aug 09, 2021
2.140
2.180
2.040
2.060
174,263
-0.07(-3.29%)
Aug 06, 2021
2.000
2.140
1.990
2.130
241,891
+0.13(+6.50%)
Aug 05, 2021
1.970
2.100
1.960
2.000
229,831
+0.04(+2.04%)
Aug 04, 2021
2.060
2.138
1.960
1.960
375,237
-0.14(-6.67%)
Aug 03, 2021
2.140
2.200
2.080
2.100
285,869
-0.04(-1.87%)
Aug 02, 2021
2.060
2.210
2.060
2.140
347,178
+0.05(+2.39%)
Jul 30, 2021
2.110
2.200
2.081
2.090
218,539
-0.07(-3.24%)
Jul 29, 2021
2.210
2.300
2.130
2.160
403,193
-0.02(-0.92%)
Jul 28, 2021
2.100
2.310
2.100
2.180
861,710
+0.08(+3.81%)
Jul 27, 2021
2.140
2.200
2.040
2.100
176,591
-0.06(-2.78%)
Jul 26, 2021
2.250
2.250
2.120
2.160
178,006
-0.09(-4.00%)
Jul 23, 2021
2.400
2.400
2.230
2.250
210,506
-0.10(-4.26%)
Jul 22, 2021
2.340
2.390
2.252
2.350
127,561
+0.01(+0.43%)
Jul 21, 2021
2.320
2.390
2.300
2.340
136,973
+0.04(+1.74%)
Jul 20, 2021
2.190
2.350
2.100
2.300
355,364
+0.12(+5.50%)
Jul 19, 2021
2.180
2.320
2.140
2.180
350,465
-0.13(-5.63%)
Jul 16, 2021
2.100
2.330
2.070
2.310
853,180
-0.02(-0.86%)
Jul 15, 2021
2.390
2.490
2.320
2.330
537,517
-0.04(-1.69%)
Jul 14, 2021
2.500
2.500
2.340
2.370
197,457
-0.10(-4.05%)
Jul 13, 2021
2.520
2.520
2.440
2.470
116,477
-0.02(-0.80%)
Jul 12, 2021
2.560
2.570
2.470
2.490
145,062
-0.07(-2.73%)
Jul 09, 2021
2.550
2.581
2.500
2.560
94,571
+0.07(+2.81%)
Jul 08, 2021
2.510
2.560
2.470
2.490
144,458
-0.07(-2.73%)
Jul 07, 2021
2.690
2.690
2.500
2.560
285,448
-0.14(-5.19%)
Jul 06, 2021
2.700
2.710
2.620
2.700
113,741
-0.01(-0.37%)
Jul 02, 2021
2.690
2.760
2.666
2.710
192,036
+0.03(+1.12%)
Jul 01, 2021
2.720
2.730
2.660
2.680
77,211
+0.01(+0.37%)
Jun 30, 2021
2.690
2.720
2.650
2.670
98,924
-0.04(-1.48%)
Jun 29, 2021
2.770
2.830
2.670
2.710
131,964
-0.08(-2.87%)
Jun 28, 2021
2.830
2.850
2.760
2.790
101,685
-0.05(-1.76%)
Jun 25, 2021
2.800
2.850
2.761
2.840
131,843
+0.03(+1.07%)
Jun 24, 2021
2.710
2.830
2.710
2.810
137,465
+0.10(+3.69%)
Jun 23, 2021
2.650
2.810
2.639
2.710
144,418
+0.04(+1.50%)
Jun 22, 2021
2.600
2.750
2.600
2.670
579,571
+0.08(+3.09%)
Jun 21, 2021
2.710
2.723
2.500
2.590
285,460
-0.14(-5.13%)
Jun 18, 2021
2.730
2.860
2.710
2.730
167,054
-0.05(-1.80%)
Jun 17, 2021
2.780
2.850
2.726
2.780
215,801
-0.01(-0.36%)
Jun 16, 2021
2.720
2.800
2.700
2.790
165,273
+0.05(+1.82%)
Jun 15, 2021
2.830
2.870
2.740
2.740
192,407
-0.09(-3.18%)
Jun 14, 2021
2.800
2.860
2.780
2.830
126,227
+0.03(+1.07%)
Jun 11, 2021
2.840
2.870
2.770
2.800
102,056
-0.04(-1.41%)
Jun 10, 2021
2.790
2.900
2.770
2.840
186,652
+0.05(+1.79%)
Jun 09, 2021
2.800
2.850
2.790
2.790
159,700
-0.02(-0.71%)
Jun 08, 2021
2.760
2.830
2.730
2.810
103,420
+0.04(+1.44%)
Jun 07, 2021
2.680
2.790
2.680
2.770
145,215
+0.08(+2.97%)
Jun 04, 2021
2.700
2.712
2.650
2.690
133,817
+0.00(+0.00%)
Jun 03, 2021
2.660
2.720
2.640
2.690
162,124
-0.02(-0.74%)
Jun 02, 2021
2.730
2.820
2.700
2.710
193,097
-0.02(-0.73%)
Jun 01, 2021
2.770
2.800
2.650
2.730
140,573
-0.01(-0.36%)
May 28, 2021
2.810
2.860
2.730
2.740
165,762
-0.03(-1.08%)
May 27, 2021
2.870
2.900
2.670
2.770
969,221
+0.11(+4.14%)
May 26, 2021
2.570
2.690
2.550
2.660
162,861
+0.09(+3.50%)
May 25, 2021
2.560
2.630
2.540
2.570
129,998
+0.01(+0.39%)
May 24, 2021
2.750
2.750
2.560
2.560
181,451
-0.16(-5.88%)
May 21, 2021
2.600
2.730
2.570
2.720
128,438
+0.12(+4.62%)
May 20, 2021
2.560
2.640
2.560
2.600
65,715
+0.03(+1.17%)
May 19, 2021
2.530
2.630
2.510
2.570
134,632
-0.01(-0.39%)
May 18, 2021
2.470
2.630
2.410
2.580
274,992
+0.09(+3.61%)
May 17, 2021
2.490
2.530
2.440
2.490
180,125
-0.01(-0.40%)
May 14, 2021
2.500
2.560
2.450
2.500
244,840
+0.04(+1.63%)
May 13, 2021
2.640
2.650
2.450
2.460
302,362
-0.19(-7.17%)
May 12, 2021
2.520
2.670
2.500
2.650
224,961
+0.13(+5.16%)
May 11, 2021
2.540
2.627
2.450
2.520
271,404
-0.04(-1.56%)
May 10, 2021
2.900
2.920
2.560
2.560
685,481
-0.35(-12.03%)
May 07, 2021
2.950
2.985
2.870
2.910
133,743
-0.03(-1.02%)
May 06, 2021
3.000
3.010
2.810
2.940
509,731
+0.07(+2.44%)
May 05, 2021
2.880
3.120
2.860
2.870
1,759,073
+0.03(+1.06%)
May 04, 2021
2.760
2.980
2.690
2.840
4,286,858
+0.08(+2.90%)
May 03, 2021
2.820
2.840
2.720
2.760
121,812
-0.06(-2.13%)
Apr 30, 2021
2.780
2.900
2.730
2.820
103,300
+0.00(+0.00%)
Apr 29, 2021
2.910
2.920
2.810
2.820
92,018
-0.06(-2.08%)
Apr 28, 2021
2.850
2.930
2.810
2.880
79,080
+0.04(+1.41%)
Apr 27, 2021
2.840
2.909
2.810
2.840
96,466
-0.01(-0.35%)
Apr 26, 2021
2.830
2.900
2.740
2.850
252,017
+0.04(+1.42%)
Apr 23, 2021
2.880
2.970
2.770
2.810
209,500
-0.04(-1.40%)
Apr 22, 2021
2.800
2.910
2.800
2.850
182,837
+0.10(+3.64%)
Apr 21, 2021
2.560
2.800
2.560
2.750
123,163
+0.18(+7.00%)
Apr 20, 2021
2.640
2.730
2.510
2.570
283,215
-0.06(-2.28%)
Apr 19, 2021
2.670
2.740
2.600
2.630
244,902
-0.08(-2.95%)
Apr 16, 2021
2.770
2.770
2.660
2.710
239,400
-0.07(-2.52%)
Apr 15, 2021
2.830
2.890
2.720
2.780
138,482
-0.05(-1.77%)
Apr 14, 2021
2.740
2.890
2.740
2.830
204,233
+0.09(+3.28%)
Apr 13, 2021
2.770
2.790
2.680
2.740
163,107
+0.01(+0.37%)
Apr 12, 2021
2.910
2.920
2.720
2.730
399,868
-0.17(-5.86%)
Apr 09, 2021
2.920
2.950
2.860
2.900
258,400
-0.04(-1.36%)
Apr 08, 2021
2.950
3.000
2.900
2.940
235,854
-0.03(-1.01%)
Apr 07, 2021
3.080
3.100
2.960
2.970
225,122
-0.10(-3.26%)
Apr 06, 2021
3.060
3.120
3.040
3.070
159,565
+0.01(+0.33%)
Apr 05, 2021
3.120
3.150
3.000
3.060
434,179
-0.08(-2.55%)
Apr 01, 2021
3.090
3.160
3.060
3.140
256,200
+0.06(+1.95%)
Mar 31, 2021
2.950
3.080
2.910
3.080
254,159
+0.14(+4.76%)
Mar 30, 2021
2.920
3.050
2.830
2.940
186,828
+0.04(+1.38%)
Mar 29, 2021
3.050
3.050
2.840
2.900
436,475
-0.17(-5.54%)
Mar 26, 2021
3.220
3.220
2.960
3.070
312,500
-0.05(-1.60%)
Mar 25, 2021
2.860
3.190
2.810
3.120
509,033
+0.26(+9.09%)
Mar 24, 2021
3.100
3.120
2.840
2.860
702,659
-0.21(-6.84%)
Mar 23, 2021
3.230
3.250
3.010
3.070
412,944
-0.23(-6.97%)
Mar 22, 2021
3.150
3.300
3.110
3.300
335,234
+0.23(+7.49%)
Mar 19, 2021
3.150
3.290
3.070
3.070
879,400
-0.11(-3.46%)
Mar 18, 2021
3.270
3.370
3.140
3.180
495,859
-0.12(-3.64%)
Mar 17, 2021
3.130
3.390
3.060
3.300
527,183
+0.09(+2.80%)
Mar 16, 2021
3.300
3.480
3.200
3.210
1,250,170
-0.07(-2.13%)
Mar 15, 2021
3.240
3.350
3.230
3.280
348,058
+0.05(+1.55%)
Mar 12, 2021
3.230
3.270
3.150
3.230
265,300
-0.01(-0.31%)
Mar 11, 2021
3.150
3.310
3.070
3.240
428,585
+0.09(+2.86%)
Mar 10, 2021
3.130
3.230
3.060
3.150
323,472
+0.06(+1.94%)
Mar 09, 2021
2.850
3.140
2.850
3.090
564,992
+0.23(+8.04%)
Mar 08, 2021
2.910
2.970
2.830
2.860
930,161
-0.02(-0.69%)
Mar 05, 2021
2.910
2.950
2.550
2.880
1,205,600
-0.03(-1.03%)
Mar 04, 2021
3.190
3.210
2.820
2.910
1,554,655
-0.26(-8.20%)
Mar 03, 2021
3.280
3.340
3.130
3.170
823,226
-0.07(-2.16%)
Mar 02, 2021
3.400
3.440
3.200
3.240
1,351,427
-0.14(-4.14%)
Mar 01, 2021
3.610
3.650
3.350
3.380
1,403,880
-0.10(-2.87%)
Feb 26, 2021
3.580
3.690
3.310
3.480
1,746,200
-0.10(-2.79%)
Feb 25, 2021
3.770
3.790
3.520
3.580
1,595,227
-0.21(-5.54%)
Feb 24, 2021
3.990
4.110
3.750
3.790
1,510,331
-0.25(-6.19%)
Feb 23, 2021
3.910
4.130
3.540
4.040
2,545,185
-0.53(-11.60%)
Feb 22, 2021
3.950
4.580
3.890
4.570
7,000,311
+0.81(+21.54%)
Feb 19, 2021
3.820
3.840
3.642
3.760
1,758,200
+0.02(+0.53%)
Feb 18, 2021
3.700
3.930
3.600
3.740
3,191,116
+0.14(+3.89%)
Feb 17, 2021
3.630
3.650
3.460
3.600
2,156,864
-0.04(-1.10%)
Feb 16, 2021
3.610
3.710
3.560
3.640
4,454,310
+0.14(+4.00%)
Feb 12, 2021
3.510
3.650
3.480
3.500
4,944,000
-0.44(-11.17%)
Feb 11, 2021
4.240
4.320
3.880
3.940
600,860
-0.21(-5.06%)
Feb 10, 2021
4.680
4.710
4.030
4.150
1,042,311
-0.62(-13.00%)
Feb 09, 2021
4.260
5.080
4.130
4.770
2,386,162
+0.49(+11.45%)
Feb 08, 2021
4.100
4.290
4.100
4.280
243,283
+0.20(+4.90%)
Feb 05, 2021
4.090
4.100
3.910
4.080
280,400
-0.01(-0.24%)
Feb 04, 2021
4.270
4.470
3.990
4.090
873,593
-0.10(-2.39%)
Feb 03, 2021
4.280
4.280
4.080
4.190
330,779
+0.06(+1.45%)
Feb 02, 2021
4.060
4.300
3.880
4.130
993,936
+0.28(+7.27%)
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.