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
Exicure Inc
(NQ:
XCUR
)
0.4740
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 21, 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 21, 2024
0.4700
0.4752
0.4510
0.4740
41,786
-0.00(-0.25%)
May 20, 2024
0.4810
0.4900
0.4577
0.4752
26,802
-0.02(-4.10%)
May 17, 2024
0.5065
0.5080
0.4704
0.4955
34,686
-0.02(-4.53%)
May 16, 2024
0.5000
0.5282
0.5000
0.5190
11,002
+0.02(+3.80%)
May 15, 2024
0.5280
0.5280
0.4900
0.5000
4,937
+0.01(+2.04%)
May 14, 2024
0.4900
0.5000
0.4800
0.4900
10,592
+0.01(+1.45%)
May 13, 2024
0.4508
0.4830
0.4508
0.4830
2,321
+0.03(+5.83%)
May 10, 2024
0.4700
0.4791
0.4505
0.4564
11,378
-0.01(-1.57%)
May 09, 2024
0.4800
0.4805
0.4610
0.4637
15,990
-0.02(-3.50%)
May 08, 2024
0.5250
0.5250
0.4805
0.4805
20,152
-0.02(-3.90%)
May 07, 2024
0.5100
0.5150
0.4970
0.5000
22,466
+0.00(+0.60%)
May 06, 2024
0.4999
0.5200
0.4902
0.4970
8,986
-0.00(-0.80%)
May 03, 2024
0.4900
0.5100
0.4900
0.5010
6,709
+0.00(+0.00%)
May 02, 2024
0.5100
0.5150
0.4977
0.5010
25,687
-0.01(-1.76%)
May 01, 2024
0.5160
0.5345
0.5100
0.5100
4,517
-0.01(-1.16%)
Apr 30, 2024
0.5200
0.5275
0.5000
0.5160
7,193
+0.00(+0.27%)
Apr 29, 2024
0.5038
0.5200
0.5038
0.5146
8,685
+0.01(+2.90%)
Apr 26, 2024
0.5000
0.5290
0.5000
0.5001
28,416
-0.01(-1.75%)
Apr 25, 2024
0.5200
0.5220
0.5050
0.5090
18,698
-0.01(-1.17%)
Apr 24, 2024
0.5190
0.5481
0.5070
0.5150
18,589
-0.03(-4.68%)
Apr 23, 2024
0.5200
0.5498
0.5250
0.5403
6,935
+0.00(+0.11%)
Apr 22, 2024
0.5600
0.5720
0.5350
0.5397
20,107
-0.02(-3.80%)
Apr 19, 2024
0.5700
0.5960
0.5610
0.5610
21,705
-0.02(-3.08%)
Apr 18, 2024
0.6000
0.6100
0.5700
0.5788
23,891
-0.02(-3.13%)
Apr 17, 2024
0.6159
0.6295
0.5800
0.5975
31,098
-0.04(-5.91%)
Apr 16, 2024
0.5949
0.7280
0.5800
0.6350
476,952
+0.03(+4.37%)
Apr 15, 2024
0.6000
0.6086
0.5900
0.6084
12,568
+0.03(+4.90%)
Apr 12, 2024
0.5878
0.6017
0.5760
0.5800
13,028
-0.01(-1.33%)
Apr 11, 2024
0.5909
0.6039
0.5800
0.5878
7,618
-0.02(-2.92%)
Apr 10, 2024
0.6100
0.6100
0.5800
0.6055
5,798
+0.01(+0.92%)
Apr 09, 2024
0.5650
0.6057
0.5600
0.6000
12,927
+0.02(+2.76%)
Apr 08, 2024
0.5420
0.5930
0.5400
0.5839
33,114
+0.02(+4.29%)
Apr 05, 2024
0.5600
0.5600
0.5300
0.5599
14,893
-0.00(-0.02%)
Apr 04, 2024
0.5400
0.5600
0.5000
0.5600
56,247
+0.00(+0.00%)
Apr 03, 2024
0.5963
0.6127
0.5500
0.5600
31,460
-0.05(-8.60%)
Apr 02, 2024
0.6099
0.6170
0.5799
0.6127
14,834
-0.01(-1.18%)
Apr 01, 2024
0.6100
0.6200
0.5800
0.6200
18,290
+0.02(+3.08%)
Mar 28, 2024
0.6200
0.6280
0.5550
0.6015
34,162
-0.02(-2.61%)
Mar 27, 2024
0.6326
0.6326
0.5846
0.6176
22,011
-0.01(-0.99%)
Mar 26, 2024
0.6450
0.6470
0.5846
0.6238
21,396
-0.00(-0.76%)
Mar 25, 2024
0.6300
0.6495
0.6001
0.6286
9,996
+0.00(+0.00%)
Mar 22, 2024
0.6100
0.6286
0.5846
0.6286
13,321
+0.01(+0.90%)
Mar 21, 2024
0.6500
0.6500
0.6132
0.6230
7,230
-0.00(-0.50%)
Mar 20, 2024
0.6100
0.6500
0.6010
0.6261
21,803
+0.01(+1.97%)
Mar 19, 2024
0.6400
0.6590
0.6010
0.6140
24,370
-0.03(-4.06%)
Mar 18, 2024
0.6300
0.6800
0.6200
0.6400
24,807
-0.02(-2.59%)
Mar 15, 2024
0.6200
0.6576
0.6100
0.6570
30,283
+0.05(+7.53%)
Mar 14, 2024
0.6350
0.6480
0.5800
0.6110
16,392
-0.04(-5.80%)
Mar 13, 2024
0.6700
0.6928
0.5214
0.6486
59,901
-0.03(-4.62%)
Mar 12, 2024
0.6860
0.6860
0.6600
0.6800
32,182
+0.00(+0.52%)
Mar 11, 2024
0.6500
0.6977
0.6500
0.6765
20,324
+0.02(+2.50%)
Mar 08, 2024
0.6400
0.6962
0.6400
0.6600
44,565
+0.01(+1.54%)
Mar 07, 2024
0.6530
0.7128
0.6500
0.6500
49,571
-0.01(-1.66%)
Mar 06, 2024
0.7000
0.7440
0.6600
0.6610
47,183
-0.04(-5.83%)
Mar 05, 2024
0.7930
0.7930
0.7000
0.7019
22,138
-0.04(-5.15%)
Mar 04, 2024
0.7600
0.7600
0.7000
0.7400
42,555
-0.00(-0.54%)
Mar 01, 2024
0.7200
0.7450
0.6674
0.7440
87,313
+0.03(+4.77%)
Feb 29, 2024
0.6600
0.7309
0.6600
0.7101
59,858
+0.05(+6.78%)
Feb 28, 2024
0.6400
0.6900
0.6400
0.6650
87,550
+0.05(+7.26%)
Feb 27, 2024
0.6778
0.6778
0.6160
0.6200
44,170
-0.03(-4.62%)
Feb 26, 2024
0.6003
0.6801
0.6000
0.6500
56,669
+0.04(+6.56%)
Feb 23, 2024
0.5900
0.7200
0.5900
0.6100
129,244
+0.02(+2.92%)
Feb 22, 2024
0.6000
0.6100
0.5872
0.5927
29,326
+0.00(+0.66%)
Feb 21, 2024
0.6200
0.6200
0.5807
0.5888
21,616
-0.00(-0.25%)
Feb 20, 2024
0.6000
0.6100
0.5902
0.5903
15,750
-0.01(-1.25%)
Feb 16, 2024
0.6000
0.6170
0.5902
0.5978
29,478
-0.01(-2.00%)
Feb 15, 2024
0.5900
0.6140
0.5900
0.6100
24,979
-0.00(-0.65%)
Feb 14, 2024
0.5900
0.6150
0.5831
0.6140
34,373
+0.02(+3.72%)
Feb 13, 2024
0.5900
0.5970
0.5700
0.5920
39,793
-0.01(-0.84%)
Feb 12, 2024
0.5900
0.6218
0.5900
0.5970
88,313
+0.01(+1.19%)
Feb 09, 2024
0.5723
0.5989
0.5700
0.5900
42,433
+0.00(+0.00%)
Feb 08, 2024
0.5900
0.6041
0.5500
0.5900
253,760
-0.09(-13.02%)
Feb 07, 2024
0.6348
0.7848
0.6100
0.6783
629,774
-0.04(-5.01%)
Feb 06, 2024
0.6500
0.7300
0.6130
0.7141
6,461,379
+0.15(+27.59%)
Feb 05, 2024
0.5500
0.5600
0.5400
0.5597
3,780,372
+0.02(+2.89%)
Feb 02, 2024
0.5450
0.5677
0.5401
0.5440
18,454
+0.00(+0.76%)
Feb 01, 2024
0.5338
0.5444
0.5300
0.5399
22,954
-0.00(-0.09%)
Jan 31, 2024
0.5676
0.5676
0.5311
0.5404
10,278
-0.00(-0.04%)
Jan 30, 2024
0.5700
0.5700
0.5376
0.5406
32,572
-0.01(-1.39%)
Jan 29, 2024
0.5200
0.5489
0.5200
0.5482
10,976
+0.02(+4.14%)
Jan 26, 2024
0.5300
0.5487
0.5250
0.5264
52,090
-0.01(-1.24%)
Jan 25, 2024
0.5470
0.5563
0.5202
0.5330
39,708
-0.03(-4.87%)
Jan 24, 2024
0.5601
0.5800
0.5400
0.5603
26,711
+0.00(+0.04%)
Jan 23, 2024
0.5681
0.5781
0.5600
0.5601
20,976
-0.00(-0.16%)
Jan 22, 2024
0.5700
0.5899
0.5600
0.5610
59,202
-0.04(-6.50%)
Jan 19, 2024
0.6000
0.6200
0.5800
0.6000
74,114
-0.01(-0.99%)
Jan 18, 2024
0.6200
0.6550
0.5900
0.6060
95,303
-0.04(-5.75%)
Jan 17, 2024
0.6300
0.6600
0.6202
0.6430
66,078
-0.02(-2.93%)
Jan 16, 2024
0.7800
0.7951
0.6334
0.6624
251,434
-0.17(-20.67%)
Jan 12, 2024
0.7200
0.8600
0.7200
0.8350
594,837
+0.07(+9.87%)
Jan 11, 2024
0.6850
0.8333
0.6850
0.7600
941,915
-0.02(-3.00%)
Jan 10, 2024
0.7486
0.8000
0.6860
0.7835
8,472,411
+0.16(+26.35%)
Jan 09, 2024
0.5794
0.6307
0.5620
0.6201
5,405,529
+0.06(+10.71%)
Jan 08, 2024
0.5700
0.6000
0.5601
0.5601
27,053
-0.03(-4.35%)
Jan 05, 2024
0.6079
0.6079
0.5701
0.5856
21,053
-0.01(-1.71%)
Jan 04, 2024
0.5800
0.6060
0.5670
0.5958
19,377
-0.01(-1.68%)
Jan 03, 2024
0.6051
0.6200
0.5625
0.6060
41,525
+0.03(+5.15%)
Jan 02, 2024
0.5874
0.6100
0.5739
0.5763
26,679
-0.00(-0.69%)
Dec 29, 2023
0.5863
0.6200
0.5800
0.5803
47,357
-0.01(-1.66%)
Dec 28, 2023
0.6238
0.6320
0.5901
0.5901
49,654
-0.05(-8.34%)
Dec 27, 2023
0.5928
0.6497
0.5900
0.6438
32,239
+0.04(+6.15%)
Dec 26, 2023
0.6944
0.6944
0.5830
0.6065
103,924
-0.02(-3.27%)
Dec 22, 2023
0.5528
0.6270
0.5528
0.6270
114,421
+0.05(+8.48%)
Dec 21, 2023
0.5851
0.6300
0.5451
0.5780
139,455
-0.04(-7.07%)
Dec 20, 2023
0.6700
0.6790
0.5918
0.6220
92,463
+0.00(+0.32%)
Dec 19, 2023
0.5634
0.6200
0.5568
0.6200
86,368
+0.05(+8.77%)
Dec 18, 2023
0.5900
0.5900
0.5550
0.5700
200,551
-0.01(-2.01%)
Dec 15, 2023
0.5892
0.7700
0.5300
0.5817
1,505,184
+0.00(+0.29%)
Dec 14, 2023
0.6200
0.6200
0.5530
0.5800
169,637
-0.01(-1.69%)
Dec 13, 2023
0.6400
0.6599
0.5512
0.5900
249,595
-0.05(-7.81%)
Dec 12, 2023
0.5800
0.6500
0.5641
0.6400
917,315
+0.02(+2.56%)
Dec 11, 2023
0.4784
0.6639
0.4784
0.6240
2,256,939
+0.11(+20.63%)
Dec 08, 2023
0.6200
0.6600
0.4650
0.5173
24,941,160
+0.11(+28.59%)
Dec 07, 2023
0.4090
0.4400
0.3647
0.4023
3,088,756
+0.02(+5.87%)
Dec 06, 2023
0.3700
0.4000
0.3700
0.3800
17,935
+0.01(+2.70%)
Dec 05, 2023
0.4000
0.4266
0.3681
0.3700
28,973
-0.03(-7.50%)
Dec 04, 2023
0.4858
0.4880
0.3943
0.4000
67,849
-0.07(-14.91%)
Dec 01, 2023
0.4780
0.4780
0.4600
0.4701
5,699
+0.01(+1.97%)
Nov 30, 2023
0.4988
0.4988
0.4601
0.4610
4,043
-0.01(-1.91%)
Nov 29, 2023
0.4700
0.5010
0.4500
0.4700
20,231
-0.03(-6.00%)
Nov 28, 2023
0.5060
0.5100
0.4933
0.5000
26,482
-0.01(-1.19%)
Nov 27, 2023
0.5490
0.5490
0.4900
0.5060
19,881
+0.01(+1.18%)
Nov 24, 2023
0.5000
0.5300
0.5000
0.5001
19,419
+0.00(+0.02%)
Nov 22, 2023
0.5050
0.5300
0.4860
0.5000
5,776
+0.01(+1.21%)
Nov 21, 2023
0.5555
0.5800
0.4398
0.4940
29,999
-0.06(-11.07%)
Nov 20, 2023
0.5596
0.5835
0.5555
0.5555
16,639
-0.03(-5.85%)
Nov 17, 2023
0.5900
0.5950
0.5551
0.5900
20,561
+0.03(+4.42%)
Nov 16, 2023
0.5500
0.5747
0.5500
0.5650
9,567
-0.01(-0.88%)
Nov 15, 2023
0.5800
0.5900
0.5700
0.5700
8,958
+0.00(+0.00%)
Nov 14, 2023
0.5700
0.6114
0.5700
0.5700
10,037
-0.02(-3.08%)
Nov 13, 2023
0.5700
0.5881
0.5600
0.5881
5,538
-0.01(-0.99%)
Nov 10, 2023
0.5700
0.5940
0.5500
0.5940
25,851
-0.01(-1.00%)
Nov 09, 2023
0.6150
0.6499
0.5700
0.6000
16,898
-0.01(-1.82%)
Nov 08, 2023
0.6114
0.6222
0.5776
0.6111
19,391
+0.00(+0.18%)
Nov 07, 2023
0.6100
0.6400
0.6100
0.6100
21,826
-0.00(-0.03%)
Nov 06, 2023
0.6600
0.6600
0.6000
0.6102
5,265
-0.02(-3.14%)
Nov 03, 2023
0.6600
0.6700
0.6000
0.6300
12,883
-0.01(-1.64%)
Nov 02, 2023
0.6100
0.6900
0.6100
0.6405
13,421
+0.02(+2.94%)
Nov 01, 2023
0.6200
0.6380
0.6200
0.6222
6,006
-0.01(-1.24%)
Oct 31, 2023
0.6386
0.6386
0.6202
0.6300
10,295
+0.01(+1.61%)
Oct 30, 2023
0.6195
0.6400
0.6195
0.6200
3,688
-0.02(-3.22%)
Oct 27, 2023
0.6119
0.6495
0.5918
0.6406
4,098
+0.06(+9.92%)
Oct 26, 2023
0.6200
0.6700
0.5722
0.5828
23,811
-0.05(-7.49%)
Oct 25, 2023
0.6500
0.6599
0.6000
0.6300
8,625
+0.06(+10.26%)
Oct 24, 2023
0.6500
0.6799
0.5201
0.5714
35,247
-0.06(-9.45%)
Oct 23, 2023
0.6501
0.6699
0.6201
0.6310
12,067
-0.03(-4.39%)
Oct 20, 2023
0.7200
0.7200
0.6428
0.6600
19,724
-0.03(-3.82%)
Oct 19, 2023
0.6810
0.7024
0.6700
0.6862
6,985
-0.01(-1.96%)
Oct 18, 2023
0.7200
0.7200
0.6816
0.6999
5,860
-0.00(-0.16%)
Oct 17, 2023
0.6910
0.7320
0.6910
0.7010
8,539
+0.01(+1.45%)
Oct 16, 2023
0.7162
0.7450
0.6910
0.6910
5,429
-0.05(-7.25%)
Oct 13, 2023
0.7400
0.7450
0.6701
0.7450
21,568
-0.00(-0.60%)
Oct 12, 2023
0.6700
0.8000
0.6650
0.7495
32,379
+0.09(+13.05%)
Oct 11, 2023
0.6910
0.6910
0.6630
0.6630
4,819
-0.02(-2.50%)
Oct 10, 2023
0.7253
0.7253
0.6624
0.6800
16,067
-0.02(-2.94%)
Oct 09, 2023
0.6900
0.7500
0.6814
0.7006
4,684
-0.02(-2.56%)
Oct 06, 2023
0.7100
0.7190
0.6900
0.7190
3,761
+0.03(+4.20%)
Oct 05, 2023
0.7200
0.7300
0.6801
0.6900
6,603
-0.04(-5.48%)
Oct 04, 2023
0.7100
0.7300
0.6800
0.7300
9,410
+0.00(+0.00%)
Oct 03, 2023
0.7200
0.7500
0.7200
0.7300
4,326
-0.01(-1.62%)
Oct 02, 2023
0.7560
0.7560
0.7000
0.7420
5,773
+0.02(+3.06%)
Sep 29, 2023
0.7100
0.7200
0.7000
0.7200
5,477
+0.00(+0.00%)
Sep 28, 2023
0.7600
0.7600
0.7200
0.7200
2,603
+0.01(+1.41%)
Sep 27, 2023
0.7800
0.7800
0.7000
0.7100
13,513
-0.07(-8.97%)
Sep 26, 2023
0.7420
0.7800
0.7420
0.7800
1,829
+0.06(+8.30%)
Sep 25, 2023
0.7800
0.7800
0.7202
0.7202
9,167
-0.03(-4.10%)
Sep 22, 2023
0.7600
0.8050
0.7204
0.7510
6,114
+0.00(+0.13%)
Sep 21, 2023
0.7212
0.8340
0.7212
0.7500
7,154
+0.01(+1.35%)
Sep 20, 2023
0.7800
0.8000
0.7400
0.7400
10,995
-0.04(-5.13%)
Sep 19, 2023
0.8175
0.8998
0.7800
0.7800
7,638
-0.04(-4.61%)
Sep 18, 2023
0.9000
0.9000
0.8000
0.8177
6,967
-0.11(-12.08%)
Sep 15, 2023
0.8500
0.9300
0.7202
0.9300
83,397
+0.07(+8.48%)
Sep 14, 2023
0.8932
0.8980
0.8100
0.8573
6,922
+0.05(+5.75%)
Sep 13, 2023
0.8890
0.9000
0.8100
0.8107
8,481
-0.02(-2.33%)
Sep 12, 2023
0.8300
0.8440
0.8101
0.8300
15,123
+0.00(+0.00%)
Sep 11, 2023
0.8400
0.9209
0.8300
0.8300
13,860
+0.02(+2.70%)
Sep 08, 2023
0.8219
0.8629
0.8050
0.8082
6,467
-0.02(-2.64%)
Sep 07, 2023
0.8700
0.8700
0.8301
0.8301
10,568
-0.06(-6.73%)
Sep 06, 2023
0.9501
0.9501
0.8552
0.8900
17,770
-0.05(-5.32%)
Sep 05, 2023
0.9700
0.9800
0.9400
0.9400
34,422
+0.03(+3.30%)
Sep 01, 2023
0.9150
0.9250
0.8900
0.9100
6,542
+0.00(+0.00%)
Aug 31, 2023
0.9780
0.9780
0.8500
0.9100
20,878
-0.02(-2.17%)
Aug 30, 2023
0.8500
0.9780
0.8500
0.9302
43,768
+0.08(+9.44%)
Aug 29, 2023
0.8200
0.8500
0.8201
0.8500
13,240
+0.05(+5.99%)
Aug 28, 2023
0.8370
0.8681
0.7905
0.8020
14,259
-0.04(-4.52%)
Aug 25, 2023
0.8590
0.8590
0.8360
0.8400
4,061
+0.01(+0.67%)
Aug 24, 2023
0.8400
0.8360
0.8100
0.8344
14,400
+0.03(+4.04%)
Aug 23, 2023
0.8170
0.8240
0.7400
0.8020
33,284
-0.01(-1.84%)
Aug 22, 2023
0.8500
0.8500
0.8110
0.8170
17,304
-0.01(-1.09%)
Aug 21, 2023
0.8600
0.8600
0.8250
0.8260
6,641
-0.01(-0.72%)
Aug 18, 2023
0.8600
0.8700
0.8300
0.8320
17,430
+0.01(+1.45%)
Aug 17, 2023
0.8388
0.8450
0.8200
0.8201
14,421
-0.01(-1.22%)
Aug 16, 2023
0.8700
0.8700
0.8300
0.8302
13,479
-0.03(-3.00%)
Aug 15, 2023
0.8300
0.8559
0.8300
0.8559
10,590
+0.03(+3.12%)
Aug 14, 2023
0.8600
0.8610
0.8100
0.8300
23,640
-0.02(-2.63%)
Aug 11, 2023
0.8200
0.8524
0.8200
0.8524
15,715
-0.01(-0.77%)
Aug 10, 2023
0.8500
0.8650
0.8400
0.8590
8,140
-0.00(-0.12%)
Aug 09, 2023
0.8600
0.9000
0.8500
0.8600
19,719
+0.01(+0.58%)
Aug 08, 2023
0.9100
0.9055
0.8500
0.8550
14,111
-0.05(-5.60%)
Aug 07, 2023
0.9500
0.9975
0.9057
0.9057
12,585
-0.04(-4.66%)
Aug 04, 2023
1.004
1.034
0.9480
0.9500
7,450
+0.00(+0.20%)
Aug 03, 2023
0.9800
1.010
0.9475
0.9481
18,393
-0.01(-1.24%)
Aug 02, 2023
1.000
1.010
0.9500
0.9600
19,328
+0.00(+0.50%)
Aug 01, 2023
1.060
1.060
0.9300
0.9552
33,923
-0.07(-7.26%)
Jul 31, 2023
1.010
1.120
1.000
1.030
81,845
-0.04(-3.74%)
Jul 28, 2023
1.060
1.140
1.020
1.070
37,198
+0.00(+0.00%)
Jul 27, 2023
1.050
1.080
1.030
1.070
19,675
+0.03(+2.88%)
Jul 26, 2023
0.9900
1.040
0.9900
1.040
28,888
+0.04(+4.38%)
Jul 25, 2023
1.020
1.020
0.9902
0.9964
28,299
-0.00(-0.36%)
Jul 24, 2023
1.069
1.069
0.9046
1.000
128,152
-0.08(-7.41%)
Jul 21, 2023
1.120
1.121
1.040
1.080
46,521
-0.05(-4.42%)
Jul 20, 2023
1.180
1.180
1.130
1.130
10,897
-0.02(-1.74%)
Jul 19, 2023
1.250
1.250
1.090
1.150
78,284
-0.09(-7.26%)
Jul 18, 2023
1.340
1.341
1.200
1.240
59,167
-0.06(-4.62%)
Jul 17, 2023
1.200
1.330
1.200
1.300
145,969
-0.06(-4.41%)
Jul 14, 2023
1.400
1.440
1.260
1.360
146,131
+0.10(+7.94%)
Jul 13, 2023
1.130
1.470
1.130
1.260
199,758
+0.12(+10.53%)
Jul 12, 2023
1.100
1.203
1.070
1.140
11,238
+0.01(+1.33%)
Jul 11, 2023
1.130
1.160
1.070
1.125
35,368
-0.00(-0.44%)
Jul 10, 2023
1.060
1.183
0.9906
1.130
35,317
+0.07(+6.42%)
Jul 07, 2023
1.110
1.150
0.9994
1.062
51,091
-0.09(-7.67%)
Jul 06, 2023
1.290
1.308
1.149
1.150
11,811
-0.11(-8.73%)
Jul 05, 2023
1.270
1.354
1.240
1.260
22,516
+0.03(+2.44%)
Jul 03, 2023
1.380
1.380
1.220
1.230
9,284
-0.08(-6.11%)
Jun 30, 2023
1.500
1.500
1.300
1.310
82,262
-0.13(-9.29%)
Jun 29, 2023
1.260
1.494
1.230
1.444
195,343
+0.22(+18.38%)
Jun 28, 2023
1.210
1.230
1.170
1.220
14,598
+0.06(+5.17%)
Jun 27, 2023
1.210
1.210
1.160
1.160
2,849
-0.07(-5.59%)
Jun 26, 2023
1.210
1.230
1.190
1.229
10,879
+0.06(+5.02%)
Jun 23, 2023
1.200
1.270
1.150
1.170
12,556
-0.05(-4.10%)
Jun 22, 2023
1.150
1.260
1.150
1.220
62,358
+0.07(+6.09%)
Jun 21, 2023
1.240
1.240
1.145
1.150
19,741
-0.09(-7.26%)
Jun 20, 2023
1.150
1.380
1.150
1.240
36,593
+0.09(+7.83%)
Jun 16, 2023
1.160
1.180
1.150
1.150
44,511
+0.00(+0.00%)
Jun 15, 2023
1.100
1.180
1.050
1.150
38,224
+0.07(+6.48%)
Jun 14, 2023
1.200
1.200
1.070
1.080
105,176
-0.03(-2.70%)
Jun 13, 2023
1.030
1.120
1.030
1.110
37,368
+0.09(+8.82%)
Jun 12, 2023
1.040
1.050
0.9807
1.020
12,432
+0.07(+7.37%)
Jun 09, 2023
0.9300
0.9586
0.9250
0.9500
91,646
+0.01(+1.06%)
Jun 08, 2023
0.9399
0.9400
0.9399
0.9400
2,463
+0.00(+0.00%)
Jun 07, 2023
0.9800
0.9800
0.9001
0.9400
17,404
-0.03(-3.09%)
Jun 06, 2023
0.9000
0.9800
0.9000
0.9700
5,420
+0.07(+7.78%)
Jun 05, 2023
0.8600
0.9000
0.8500
0.9000
13,187
+0.00(+0.01%)
Jun 02, 2023
0.8400
0.8999
0.8354
0.8999
8,888
+0.02(+2.62%)
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.