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
Aquabounty Technologies Inc
(NQ:
AQB
)
1.820
UNCHANGED
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 (%)
Oct 31, 2023
2.380
2.390
2.200
2.260
46,949
-0.13(-5.44%)
Oct 30, 2023
2.350
2.436
2.283
2.390
24,206
+0.03(+1.27%)
Oct 27, 2023
2.520
2.520
2.301
2.360
46,878
-0.20(-7.85%)
Oct 26, 2023
2.670
2.680
2.540
2.561
50,206
-0.17(-6.19%)
Oct 25, 2023
3.030
3.100
2.730
2.730
43,786
-0.39(-12.50%)
Oct 24, 2023
3.420
3.480
3.090
3.120
23,441
-0.31(-9.04%)
Oct 23, 2023
3.300
3.520
3.300
3.430
42,549
+0.05(+1.48%)
Oct 20, 2023
3.600
3.640
3.310
3.380
58,456
-0.31(-8.40%)
Oct 19, 2023
4.070
4.070
3.681
3.690
39,339
-0.37(-9.11%)
Oct 18, 2023
3.620
4.060
3.600
4.060
45,591
+0.34(+9.14%)
Oct 17, 2023
4.050
4.230
3.710
3.720
50,014
-0.45(-10.79%)
Oct 16, 2023
3.600
4.319
3.600
4.170
107,566
+3.96(+1934.15%)
Oct 13, 2023
0.2200
0.2221
0.2050
0.2050
1,197,616
-0.03(-10.87%)
Oct 12, 2023
0.2200
0.2339
0.2200
0.2300
211,391
+0.01(+3.28%)
Oct 11, 2023
0.2300
0.2365
0.2226
0.2227
199,726
-0.01(-5.40%)
Oct 10, 2023
0.2375
0.2410
0.2254
0.2354
150,768
+0.01(+4.48%)
Oct 09, 2023
0.2500
0.2500
0.2140
0.2253
599,522
-0.02(-7.09%)
Oct 06, 2023
0.2499
0.2530
0.2401
0.2425
278,353
-0.02(-5.86%)
Oct 05, 2023
0.2700
0.2700
0.2500
0.2576
449,914
-0.01(-4.70%)
Oct 04, 2023
0.2219
0.3066
0.2141
0.2703
4,631,569
+0.05(+22.03%)
Oct 03, 2023
0.2214
0.2305
0.2178
0.2215
274,885
-0.01(-4.11%)
Oct 02, 2023
0.2379
0.2390
0.2222
0.2310
280,144
-0.01(-3.35%)
Sep 29, 2023
0.2485
0.2485
0.2304
0.2390
93,165
+0.01(+3.73%)
Sep 28, 2023
0.2300
0.2400
0.2258
0.2304
164,858
+0.00(+0.09%)
Sep 27, 2023
0.2400
0.2474
0.2282
0.2302
358,516
-0.01(-3.36%)
Sep 26, 2023
0.2410
0.2450
0.2356
0.2382
134,157
+0.00(+1.28%)
Sep 25, 2023
0.2333
0.2400
0.2352
0.2352
97,961
-0.01(-3.61%)
Sep 22, 2023
0.2350
0.2476
0.2350
0.2440
107,037
+0.00(+0.00%)
Sep 21, 2023
0.2300
0.2467
0.2300
0.2440
136,066
+0.00(+1.24%)
Sep 20, 2023
0.2498
0.2498
0.2400
0.2410
182,293
-0.01(-3.52%)
Sep 19, 2023
0.2499
0.2499
0.2401
0.2498
169,853
+0.00(+0.77%)
Sep 18, 2023
0.2425
0.2480
0.2370
0.2479
327,253
-0.00(-0.84%)
Sep 15, 2023
0.2500
0.2500
0.2360
0.2500
450,102
+0.00(+0.40%)
Sep 14, 2023
0.2470
0.2500
0.2360
0.2490
173,125
-0.00(-0.40%)
Sep 13, 2023
0.2472
0.2500
0.2360
0.2500
232,609
+0.01(+5.26%)
Sep 12, 2023
0.2387
0.2500
0.2350
0.2375
167,478
+0.00(+0.21%)
Sep 11, 2023
0.2400
0.2428
0.2301
0.2370
237,999
+0.00(+0.98%)
Sep 08, 2023
0.2407
0.2442
0.2330
0.2347
235,690
-0.01(-3.02%)
Sep 07, 2023
0.2900
0.2900
0.2406
0.2420
333,607
-0.01(-5.65%)
Sep 06, 2023
0.2600
0.2699
0.2501
0.2565
128,712
-0.00(-1.35%)
Sep 05, 2023
0.2600
0.2662
0.2520
0.2600
272,873
+0.00(+0.39%)
Sep 01, 2023
0.2750
0.2750
0.2550
0.2590
339,357
-0.02(-5.47%)
Aug 31, 2023
0.2900
0.2910
0.2650
0.2740
310,971
+0.00(+0.00%)
Aug 30, 2023
0.2890
0.2899
0.2700
0.2740
251,038
-0.00(-1.72%)
Aug 29, 2023
0.2700
0.2799
0.2510
0.2788
581,516
+0.02(+8.06%)
Aug 28, 2023
0.2580
0.2580
0.2400
0.2580
368,101
+0.02(+7.50%)
Aug 25, 2023
0.2500
0.2500
0.2311
0.2400
223,856
+0.01(+2.56%)
Aug 24, 2023
0.2323
0.2348
0.2257
0.2340
391,255
+0.01(+3.68%)
Aug 23, 2023
0.2365
0.2365
0.2205
0.2257
272,423
+0.00(+0.22%)
Aug 22, 2023
0.2370
0.2370
0.2210
0.2252
610,271
-0.00(-1.79%)
Aug 21, 2023
0.2300
0.2400
0.2201
0.2293
598,470
+0.00(+0.22%)
Aug 18, 2023
0.2440
0.2502
0.2255
0.2288
1,100,084
-0.02(-6.38%)
Aug 17, 2023
0.2600
0.2698
0.2420
0.2444
634,639
-0.01(-4.16%)
Aug 16, 2023
0.2900
0.2890
0.2521
0.2550
645,662
-0.01(-3.12%)
Aug 15, 2023
0.2650
0.2711
0.2561
0.2632
573,323
-0.01(-3.24%)
Aug 14, 2023
0.2800
0.2800
0.2640
0.2720
578,098
+0.00(+1.27%)
Aug 11, 2023
0.2800
0.2848
0.2655
0.2686
514,705
-0.02(-5.72%)
Aug 10, 2023
0.2908
0.2998
0.2707
0.2849
518,156
+0.00(+1.57%)
Aug 09, 2023
0.2851
0.2852
0.2700
0.2805
418,065
-0.00(-1.51%)
Aug 08, 2023
0.2600
0.2898
0.2568
0.2848
796,837
+0.03(+9.96%)
Aug 07, 2023
0.3053
0.3053
0.2560
0.2590
1,611,734
-0.03(-8.87%)
Aug 04, 2023
0.3200
0.3390
0.2805
0.2842
1,728,269
-0.03(-8.71%)
Aug 03, 2023
0.3200
0.3330
0.3111
0.3113
575,633
-0.01(-2.96%)
Aug 02, 2023
0.3513
0.3696
0.3125
0.3208
1,382,232
-0.03(-8.34%)
Aug 01, 2023
0.4000
0.4000
0.3500
0.3500
1,262,680
-0.04(-9.56%)
Jul 31, 2023
0.3800
0.4000
0.3800
0.3870
701,378
+0.01(+3.78%)
Jul 28, 2023
0.3820
0.3894
0.3702
0.3729
564,750
-0.01(-2.20%)
Jul 27, 2023
0.3850
0.3890
0.3801
0.3813
208,739
-0.01(-1.98%)
Jul 26, 2023
0.3850
0.3931
0.3750
0.3890
453,839
+0.01(+2.21%)
Jul 25, 2023
0.4000
0.4040
0.3800
0.3806
549,112
-0.02(-5.32%)
Jul 24, 2023
0.4000
0.4080
0.3900
0.4020
144,618
-0.00(-0.50%)
Jul 21, 2023
0.3818
0.4087
0.3818
0.4040
297,379
+0.02(+5.13%)
Jul 20, 2023
0.3900
0.3938
0.3800
0.3843
117,811
-0.01(-1.46%)
Jul 19, 2023
0.3800
0.3967
0.3800
0.3900
445,333
+0.01(+3.37%)
Jul 18, 2023
0.3650
0.3833
0.3621
0.3773
201,129
+0.01(+2.00%)
Jul 17, 2023
0.3800
0.3800
0.3616
0.3699
448,488
-0.01(-1.67%)
Jul 14, 2023
0.3800
0.3950
0.3711
0.3762
418,712
-0.00(-1.23%)
Jul 13, 2023
0.3900
0.4100
0.3752
0.3809
771,353
-0.02(-4.66%)
Jul 12, 2023
0.3800
0.4100
0.3806
0.3995
416,152
+0.01(+3.79%)
Jul 11, 2023
0.4000
0.4000
0.3810
0.3849
592,579
-0.01(-1.31%)
Jul 10, 2023
0.3625
0.3979
0.3609
0.3900
945,943
+0.03(+8.06%)
Jul 07, 2023
0.3563
0.3639
0.3559
0.3609
204,145
+0.00(+0.28%)
Jul 06, 2023
0.3553
0.3602
0.3552
0.3599
237,678
-0.00(-0.74%)
Jul 05, 2023
0.3700
0.3700
0.3546
0.3626
446,969
+0.00(+0.14%)
Jul 03, 2023
0.3676
0.3699
0.3560
0.3621
478,109
+0.01(+2.00%)
Jun 30, 2023
0.3500
0.3650
0.3465
0.3550
566,576
+0.01(+1.81%)
Jun 29, 2023
0.3511
0.3600
0.3450
0.3487
433,082
-0.00(-1.33%)
Jun 28, 2023
0.3600
0.3740
0.3530
0.3534
572,846
-0.01(-1.83%)
Jun 27, 2023
0.3700
0.3700
0.3550
0.3600
257,763
-0.01(-2.70%)
Jun 26, 2023
0.3756
0.3798
0.3500
0.3700
447,610
+0.01(+2.15%)
Jun 23, 2023
0.3929
0.3929
0.3622
0.3622
306,458
-0.02(-4.68%)
Jun 22, 2023
0.3830
0.3895
0.3700
0.3800
177,411
-0.00(-0.81%)
Jun 21, 2023
0.3766
0.3908
0.3727
0.3831
260,008
-0.00(-0.57%)
Jun 20, 2023
0.4000
0.4200
0.3759
0.3853
529,576
-0.01(-3.68%)
Jun 16, 2023
0.4300
0.4300
0.3743
0.4000
542,490
+0.01(+2.15%)
Jun 15, 2023
0.3800
0.4100
0.3650
0.3916
650,782
+0.03(+7.29%)
Jun 14, 2023
0.3704
0.3799
0.3618
0.3650
545,152
+0.01(+1.50%)
Jun 13, 2023
0.3600
0.3651
0.3550
0.3596
343,936
+0.00(+0.87%)
Jun 12, 2023
0.3600
0.3727
0.3505
0.3565
444,018
-0.00(-0.97%)
Jun 09, 2023
0.3800
0.3850
0.3570
0.3600
497,801
-0.01(-3.85%)
Jun 08, 2023
0.3780
0.3780
0.3590
0.3744
343,000
+0.02(+4.29%)
Jun 07, 2023
0.3800
0.3864
0.3581
0.3590
412,231
-0.01(-1.40%)
Jun 06, 2023
0.3700
0.3707
0.3561
0.3641
528,795
+0.01(+1.68%)
Jun 05, 2023
0.3900
0.4069
0.3580
0.3581
1,350,356
-0.04(-9.43%)
Jun 02, 2023
0.4700
0.4800
0.3810
0.3954
2,171,238
-0.08(-16.44%)
Jun 01, 2023
0.4900
0.4900
0.4600
0.4732
356,645
-0.01(-2.49%)
May 31, 2023
0.5000
0.5071
0.4800
0.4853
133,945
-0.02(-3.04%)
May 30, 2023
0.4800
0.5100
0.4800
0.5005
112,294
+0.01(+1.73%)
May 26, 2023
0.4800
0.5000
0.4752
0.4920
169,680
+0.02(+4.46%)
May 25, 2023
0.5000
0.5000
0.4701
0.4710
241,830
-0.02(-4.23%)
May 24, 2023
0.5100
0.5136
0.4910
0.4918
129,531
-0.02(-4.06%)
May 23, 2023
0.5000
0.5300
0.4945
0.5126
358,388
+0.01(+2.93%)
May 22, 2023
0.5000
0.5000
0.4800
0.4980
240,584
+0.00(+0.24%)
May 19, 2023
0.4834
0.4994
0.4831
0.4968
161,659
+0.01(+1.80%)
May 18, 2023
0.4928
0.4975
0.4826
0.4880
126,595
-0.00(-0.04%)
May 17, 2023
0.4900
0.4998
0.4800
0.4882
228,737
+0.00(+0.66%)
May 16, 2023
0.5200
0.5200
0.4800
0.4850
342,795
-0.03(-5.55%)
May 15, 2023
0.5030
0.5300
0.5030
0.5135
174,383
+0.01(+2.15%)
May 12, 2023
0.5310
0.5327
0.5027
0.5027
279,522
-0.03(-5.33%)
May 11, 2023
0.5390
0.5400
0.5310
0.5310
204,998
-0.00(-0.02%)
May 10, 2023
0.5342
0.5348
0.5310
0.5311
150,941
-0.00(-0.58%)
May 09, 2023
0.5400
0.5400
0.5311
0.5342
101,874
-0.00(-0.71%)
May 08, 2023
0.5310
0.5500
0.5310
0.5380
208,985
-0.01(-1.27%)
May 05, 2023
0.5352
0.5491
0.5310
0.5449
164,960
+0.01(+1.81%)
May 04, 2023
0.5390
0.5493
0.5310
0.5352
202,255
-0.02(-3.01%)
May 03, 2023
0.5440
0.5684
0.5400
0.5518
266,094
+0.01(+1.43%)
May 02, 2023
0.5622
0.5622
0.5350
0.5440
231,652
+0.00(+0.54%)
May 01, 2023
0.5400
0.5600
0.5400
0.5411
227,770
-0.00(-0.17%)
Apr 28, 2023
0.5410
0.5499
0.5390
0.5420
215,065
+0.00(+0.11%)
Apr 27, 2023
0.5600
0.5650
0.5412
0.5414
271,314
-0.02(-3.94%)
Apr 26, 2023
0.5600
0.5700
0.5520
0.5636
87,377
+0.01(+1.73%)
Apr 25, 2023
0.5701
0.5798
0.5520
0.5540
172,242
-0.02(-2.82%)
Apr 24, 2023
0.5700
0.5949
0.5700
0.5701
166,804
-0.00(-0.64%)
Apr 21, 2023
0.5789
0.5789
0.5628
0.5738
100,603
+0.01(+1.54%)
Apr 20, 2023
0.5763
0.5763
0.5650
0.5651
130,242
-0.01(-1.94%)
Apr 19, 2023
0.5616
0.5799
0.5616
0.5763
82,467
+0.00(+0.47%)
Apr 18, 2023
0.5800
0.5879
0.5601
0.5736
125,105
+0.01(+1.45%)
Apr 17, 2023
0.5700
0.5952
0.5610
0.5654
225,983
-0.01(-1.94%)
Apr 14, 2023
0.6100
0.6100
0.5600
0.5766
351,791
-0.02(-3.09%)
Apr 13, 2023
0.5700
0.6071
0.5700
0.5950
248,040
+0.01(+0.85%)
Apr 12, 2023
0.6000
0.6049
0.5600
0.5900
160,806
+0.00(+0.67%)
Apr 11, 2023
0.6000
0.6050
0.5847
0.5861
151,145
-0.02(-3.12%)
Apr 10, 2023
0.5775
0.6050
0.5600
0.6050
178,033
+0.04(+7.25%)
Apr 06, 2023
0.5597
0.5750
0.5511
0.5641
109,410
+0.01(+2.36%)
Apr 05, 2023
0.5700
0.5979
0.5500
0.5511
149,689
-0.02(-3.82%)
Apr 04, 2023
0.5850
0.6000
0.5730
0.5730
168,136
-0.01(-2.19%)
Apr 03, 2023
0.5800
0.6000
0.5800
0.5858
116,702
-0.01(-1.51%)
Mar 31, 2023
0.6300
0.6300
0.5862
0.5948
212,867
-0.02(-2.49%)
Mar 30, 2023
0.6100
0.6355
0.6028
0.6100
208,282
+0.01(+1.65%)
Mar 29, 2023
0.5700
0.6280
0.5600
0.6001
285,131
+0.03(+5.56%)
Mar 28, 2023
0.5690
0.5799
0.5520
0.5685
227,759
+0.01(+1.52%)
Mar 27, 2023
0.5800
0.5832
0.5500
0.5600
585,436
+0.01(+1.63%)
Mar 24, 2023
0.5700
0.5880
0.5500
0.5510
309,006
-0.04(-6.53%)
Mar 23, 2023
0.5800
0.6050
0.5800
0.5895
176,270
+0.01(+1.87%)
Mar 22, 2023
0.5600
0.5896
0.5600
0.5787
202,433
+0.02(+2.95%)
Mar 21, 2023
0.5400
0.5730
0.5410
0.5621
301,657
+0.02(+3.16%)
Mar 20, 2023
0.5510
0.5605
0.5410
0.5449
487,375
-0.01(-1.11%)
Mar 17, 2023
0.5862
0.5999
0.5510
0.5510
475,456
-0.03(-5.59%)
Mar 16, 2023
0.6000
0.6169
0.5750
0.5836
397,072
+0.00(+0.74%)
Mar 15, 2023
0.5900
0.5960
0.5610
0.5793
506,220
+0.01(+1.45%)
Mar 14, 2023
0.6020
0.6299
0.5710
0.5710
774,891
-0.04(-7.14%)
Mar 13, 2023
0.6300
0.6500
0.6082
0.6149
317,042
-0.01(-1.66%)
Mar 10, 2023
0.6528
0.6800
0.6000
0.6253
1,024,968
-0.03(-4.30%)
Mar 09, 2023
0.7100
0.7088
0.6500
0.6534
224,019
-0.03(-4.68%)
Mar 08, 2023
0.7000
0.7200
0.6855
0.6855
394,403
+0.02(+3.35%)
Mar 07, 2023
0.7100
0.7400
0.6583
0.6633
1,000,624
-0.07(-10.11%)
Mar 06, 2023
0.7300
0.7500
0.7246
0.7379
150,310
-0.00(-0.28%)
Mar 03, 2023
0.7285
0.7500
0.7285
0.7400
274,223
+0.02(+2.78%)
Mar 02, 2023
0.7200
0.7300
0.7000
0.7200
246,333
+0.01(+1.01%)
Mar 01, 2023
0.6800
0.7200
0.6500
0.7128
522,605
+0.05(+7.98%)
Feb 28, 2023
0.7000
0.7000
0.6500
0.6601
2,095,438
-0.04(-5.70%)
Feb 27, 2023
0.7400
0.7400
0.6810
0.7000
648,154
+0.00(+0.00%)
Feb 24, 2023
0.7700
0.7981
0.6963
0.7000
717,054
-0.08(-10.08%)
Feb 23, 2023
0.8000
0.8101
0.7710
0.7785
340,119
-0.01(-1.46%)
Feb 22, 2023
0.8000
0.8499
0.7810
0.7900
198,494
-0.02(-2.47%)
Feb 21, 2023
0.8500
0.8600
0.8034
0.8100
323,499
-0.04(-4.71%)
Feb 17, 2023
0.8500
0.8700
0.8301
0.8500
127,673
-0.01(-1.16%)
Feb 16, 2023
0.8522
0.8800
0.8200
0.8600
269,418
-0.01(-1.40%)
Feb 15, 2023
0.8900
0.9000
0.8401
0.8722
355,428
-0.01(-0.78%)
Feb 14, 2023
0.8600
0.8800
0.8500
0.8791
196,807
+0.01(+1.05%)
Feb 13, 2023
0.9200
0.9390
0.8245
0.8700
315,495
-0.02(-2.55%)
Feb 10, 2023
0.9400
0.9400
0.8500
0.8928
341,644
-0.04(-4.56%)
Feb 09, 2023
1.010
1.020
0.9211
0.9355
366,009
-0.08(-8.28%)
Feb 08, 2023
1.070
1.070
1.010
1.020
198,426
-0.03(-2.86%)
Feb 07, 2023
1.080
1.080
1.040
1.050
171,828
-0.03(-2.78%)
Feb 06, 2023
1.100
1.100
1.025
1.080
266,320
-0.04(-3.57%)
Feb 03, 2023
1.150
1.160
1.100
1.120
275,420
-0.02(-1.75%)
Feb 02, 2023
1.170
1.180
1.100
1.140
493,538
+0.00(+0.00%)
Feb 01, 2023
1.170
1.170
1.120
1.140
319,708
-0.03(-2.56%)
Jan 31, 2023
1.160
1.170
1.145
1.170
225,443
+0.03(+2.63%)
Jan 30, 2023
1.150
1.170
1.100
1.140
349,107
+0.00(+0.00%)
Jan 27, 2023
1.070
1.150
1.060
1.140
710,878
+0.09(+8.57%)
Jan 26, 2023
0.9850
1.080
0.9850
1.050
594,036
+0.07(+7.13%)
Jan 25, 2023
0.9600
0.9844
0.9400
0.9801
166,410
+0.02(+2.09%)
Jan 24, 2023
0.9500
0.9800
0.9147
0.9600
329,841
+0.01(+1.05%)
Jan 23, 2023
0.9600
0.9690
0.9300
0.9500
302,501
-0.02(-1.93%)
Jan 20, 2023
0.9500
0.9690
0.9100
0.9687
404,573
+0.09(+10.08%)
Jan 19, 2023
0.8729
0.8899
0.8200
0.8800
230,166
-0.01(-1.48%)
Jan 18, 2023
0.9604
0.9690
0.8700
0.8932
300,687
-0.07(-7.57%)
Jan 17, 2023
0.9690
0.9690
0.9200
0.9664
324,337
+0.01(+1.44%)
Jan 13, 2023
0.9300
0.9600
0.9100
0.9527
348,133
+0.03(+3.55%)
Jan 12, 2023
0.7830
0.9200
0.7830
0.9200
519,830
+0.14(+17.65%)
Jan 11, 2023
0.8100
0.8100
0.7800
0.7820
137,508
-0.02(-2.05%)
Jan 10, 2023
0.8000
0.8074
0.7706
0.7984
188,911
+0.00(+0.06%)
Jan 09, 2023
0.7600
0.8000
0.7600
0.7979
190,813
+0.04(+5.00%)
Jan 06, 2023
0.8200
0.8200
0.7500
0.7599
216,151
-0.05(-5.73%)
Jan 05, 2023
0.8200
0.8200
0.7810
0.8061
115,159
-0.01(-1.66%)
Jan 04, 2023
0.8000
0.8200
0.7700
0.8197
220,762
+0.02(+2.89%)
Jan 03, 2023
0.7800
0.8200
0.7400
0.7967
189,342
+0.03(+4.28%)
Dec 30, 2022
0.7100
0.7699
0.7100
0.7640
605,858
+0.06(+9.06%)
Dec 29, 2022
0.6540
0.7500
0.6500
0.7005
322,965
+0.03(+4.54%)
Dec 28, 2022
0.7100
0.7244
0.6700
0.6701
596,873
-0.03(-4.27%)
Dec 27, 2022
0.7700
0.7756
0.7000
0.7000
294,505
-0.06(-7.94%)
Dec 23, 2022
0.8900
0.8900
0.7600
0.7604
554,205
-0.12(-13.39%)
Dec 22, 2022
0.7500
0.8900
0.7467
0.8780
809,548
+0.14(+18.97%)
Dec 21, 2022
0.6900
0.7700
0.6892
0.7380
461,956
+0.05(+6.80%)
Dec 20, 2022
0.6900
0.7200
0.6851
0.6910
145,645
-0.01(-1.85%)
Dec 19, 2022
0.7700
0.7800
0.7040
0.7040
375,722
-0.04(-4.84%)
Dec 16, 2022
0.7300
0.7600
0.7100
0.7398
238,901
-0.01(-1.12%)
Dec 15, 2022
0.6500
0.7500
0.6514
0.7482
436,142
+0.08(+12.09%)
Dec 14, 2022
0.6600
0.7170
0.6365
0.6675
278,198
-0.01(-0.89%)
Dec 13, 2022
0.6600
0.6850
0.6340
0.6735
218,790
+0.04(+6.80%)
Dec 12, 2022
0.6350
0.6600
0.6200
0.6306
175,931
-0.01(-1.58%)
Dec 09, 2022
0.6100
0.6800
0.6100
0.6407
308,382
+0.03(+5.40%)
Dec 08, 2022
0.6300
0.6300
0.6040
0.6079
308,200
+0.00(+0.63%)
Dec 07, 2022
0.6400
0.6499
0.6040
0.6041
272,110
-0.04(-5.77%)
Dec 06, 2022
0.6800
0.6900
0.6306
0.6411
217,052
-0.03(-3.85%)
Dec 05, 2022
0.6980
0.7000
0.6666
0.6668
158,778
-0.03(-4.74%)
Dec 02, 2022
0.6900
0.7000
0.6700
0.7000
139,436
+0.03(+3.98%)
Dec 01, 2022
0.6900
0.7100
0.6730
0.6732
179,533
-0.01(-2.14%)
Nov 30, 2022
0.6996
0.7000
0.6630
0.6879
316,700
-0.01(-1.64%)
Nov 29, 2022
0.6720
0.7000
0.6700
0.6994
242,999
+0.03(+3.88%)
Nov 28, 2022
0.7000
0.7100
0.6730
0.6733
111,844
-0.05(-6.49%)
Nov 25, 2022
0.6784
0.7200
0.6732
0.7200
101,911
+0.03(+3.61%)
Nov 23, 2022
0.6800
0.7000
0.6722
0.6949
124,864
+0.00(+0.56%)
Nov 22, 2022
0.6900
0.7126
0.6720
0.6910
179,162
+0.02(+2.34%)
Nov 21, 2022
0.7200
0.7200
0.6750
0.6752
464,482
-0.05(-7.48%)
Nov 18, 2022
0.7490
0.7550
0.7170
0.7298
332,535
+0.01(+0.98%)
Nov 17, 2022
0.7400
0.7451
0.7125
0.7227
161,879
-0.02(-2.64%)
Nov 16, 2022
0.7200
0.7460
0.7200
0.7423
278,703
+0.01(+1.25%)
Nov 15, 2022
0.7300
0.7467
0.7150
0.7331
198,308
+0.02(+2.53%)
Nov 14, 2022
0.7200
0.7400
0.7001
0.7150
195,734
-0.00(-0.07%)
Nov 11, 2022
0.6300
0.7250
0.6201
0.7155
468,988
+0.10(+15.38%)
Nov 10, 2022
0.6200
0.6443
0.6108
0.6201
279,580
+0.01(+1.42%)
Nov 09, 2022
0.6200
0.6413
0.6101
0.6114
379,329
-0.00(-0.50%)
Nov 08, 2022
0.6400
0.6500
0.6126
0.6145
395,662
-0.03(-5.04%)
Nov 07, 2022
0.6800
0.6750
0.6400
0.6471
130,017
-0.03(-4.13%)
Nov 04, 2022
0.7000
0.7000
0.6600
0.6750
197,079
-0.01(-2.17%)
Nov 03, 2022
0.7000
0.7089
0.6550
0.6900
201,889
+0.00(+0.29%)
Nov 02, 2022
0.7031
0.7284
0.6815
0.6880
249,407
-0.02(-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.