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
Cyren Ltd
(NQ:
CYRN
)
0.2182
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 2, 2023
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 (%)
Mar 02, 2023
0.2182
0
-0.06(-20.65%)
Mar 01, 2023
0.2780
0.3100
0.2585
0.2750
1,073,086
-0.01(-3.51%)
Feb 28, 2023
0.2700
0.3620
0.2228
0.2850
2,487,973
-0.01(-3.39%)
Feb 27, 2023
0.3012
0.3600
0.2700
0.2950
2,014,187
-0.05(-13.24%)
Feb 24, 2023
0.2100
0.5900
0.2000
0.3400
29,078,224
+0.13(+61.90%)
Feb 23, 2023
0.2800
0.2831
0.1908
0.2100
2,220,729
-0.17(-44.93%)
Feb 22, 2023
0.3773
0.4669
0.3405
0.3813
6,822,999
-0.03(-7.14%)
Feb 21, 2023
0.4200
0.4398
0.3800
0.4106
3,272,779
-0.02(-4.51%)
Feb 17, 2023
0.4300
0.4500
0.4200
0.4300
55,496
-0.02(-4.51%)
Feb 16, 2023
0.4500
0.4570
0.4150
0.4503
85,772
+0.01(+3.42%)
Feb 15, 2023
0.4400
0.4430
0.4150
0.4354
91,555
-0.00(-0.77%)
Feb 14, 2023
0.4300
0.4429
0.4300
0.4388
127,392
-0.00(-0.95%)
Feb 13, 2023
0.4500
0.4600
0.4262
0.4430
83,350
-0.01(-1.16%)
Feb 10, 2023
0.4727
0.4727
0.4200
0.4482
136,752
-0.02(-5.18%)
Feb 09, 2023
0.4960
0.4960
0.4600
0.4727
123,403
-0.01(-3.06%)
Feb 08, 2023
0.5000
0.5099
0.4600
0.4876
270,196
-0.01(-2.09%)
Feb 07, 2023
0.4929
0.5300
0.4700
0.4980
214,807
-0.02(-3.30%)
Feb 06, 2023
0.5300
0.5564
0.4688
0.5150
507,645
-0.02(-3.76%)
Feb 03, 2023
0.5650
0.5699
0.5010
0.5351
372,302
-0.02(-4.36%)
Feb 02, 2023
0.5300
0.6500
0.5110
0.5595
3,002,970
+0.10(+21.63%)
Feb 01, 2023
0.7700
0.8000
0.4100
0.4600
3,026,097
-0.28(-37.84%)
Jan 31, 2023
0.7600
0.7600
0.6806
0.7400
56,943
+0.04(+5.47%)
Jan 30, 2023
0.7900
0.8000
0.6517
0.7016
148,949
-0.09(-11.54%)
Jan 27, 2023
0.7553
0.8200
0.7553
0.7931
75,058
+0.01(+1.68%)
Jan 26, 2023
0.8444
0.8445
0.7505
0.7800
75,059
-0.04(-4.87%)
Jan 25, 2023
0.8567
0.8646
0.7682
0.8199
69,332
-0.02(-2.18%)
Jan 24, 2023
0.8499
0.8990
0.7810
0.8382
620,506
+0.00(+0.16%)
Jan 23, 2023
0.8700
0.8700
0.8001
0.8369
25,416
+0.00(+0.23%)
Jan 20, 2023
0.7900
0.8800
0.7850
0.8350
21,556
+0.05(+6.97%)
Jan 19, 2023
0.8887
0.8887
0.7806
0.7806
43,820
-0.11(-12.28%)
Jan 18, 2023
0.9040
0.9075
0.8700
0.8899
13,221
+0.02(+2.29%)
Jan 17, 2023
0.9200
0.9200
0.8262
0.8700
77,630
-0.05(-5.23%)
Jan 13, 2023
0.8500
0.9624
0.8000
0.9180
229,436
+0.13(+16.20%)
Jan 12, 2023
0.7800
0.8594
0.7600
0.7900
96,273
+0.01(+1.36%)
Jan 11, 2023
0.7700
0.7894
0.7000
0.7794
89,321
+0.07(+10.57%)
Jan 10, 2023
0.6994
0.7100
0.6501
0.7049
80,159
+0.05(+8.18%)
Jan 09, 2023
0.6400
0.7000
0.6421
0.6516
11,023
+0.00(+0.49%)
Jan 06, 2023
0.6700
0.7000
0.6138
0.6484
26,105
+0.01(+1.31%)
Jan 05, 2023
0.6600
0.6700
0.6400
0.6400
24,013
-0.04(-5.88%)
Jan 04, 2023
0.6195
0.7101
0.6138
0.6800
70,125
+0.04(+5.62%)
Jan 03, 2023
0.6000
0.6438
0.5000
0.6438
102,878
+0.02(+3.94%)
Dec 30, 2022
0.5083
0.6250
0.4875
0.6194
173,479
+0.09(+17.64%)
Dec 29, 2022
0.5500
0.5700
0.5000
0.5265
86,563
-0.01(-2.52%)
Dec 28, 2022
0.5900
0.6371
0.5140
0.5401
77,534
-0.07(-12.19%)
Dec 27, 2022
0.6337
0.6988
0.6100
0.6151
56,127
-0.04(-5.85%)
Dec 23, 2022
0.6700
0.6775
0.6106
0.6533
129,317
-0.03(-4.63%)
Dec 22, 2022
0.6849
0.6850
0.6745
0.6850
30,341
+0.00(+0.00%)
Dec 21, 2022
0.6700
0.7000
0.6650
0.6850
40,133
+0.00(+0.00%)
Dec 20, 2022
0.6950
0.6950
0.6850
0.6850
21,298
-0.00(-0.72%)
Dec 19, 2022
0.6800
0.7100
0.6750
0.6900
34,881
-0.01(-1.44%)
Dec 16, 2022
0.6800
0.7188
0.6702
0.7001
24,400
+0.01(+1.64%)
Dec 15, 2022
0.6400
0.6900
0.6350
0.6888
81,715
+0.01(+1.31%)
Dec 14, 2022
0.6600
0.6900
0.6285
0.6799
37,570
-0.00(-0.03%)
Dec 13, 2022
0.6750
0.7150
0.6599
0.6801
33,854
+0.01(+0.74%)
Dec 12, 2022
0.6970
0.6999
0.6102
0.6751
33,161
-0.01(-0.74%)
Dec 09, 2022
0.6820
0.7500
0.6432
0.6801
92,311
-0.02(-2.84%)
Dec 08, 2022
0.8000
0.8000
0.6800
0.7000
170,689
-0.06(-8.45%)
Dec 07, 2022
0.8400
0.8400
0.7646
0.7646
46,029
-0.09(-10.79%)
Dec 06, 2022
0.8800
0.8800
0.8221
0.8571
49,540
-0.02(-2.05%)
Dec 05, 2022
0.8800
0.9000
0.8703
0.8750
19,349
-0.02(-2.38%)
Dec 02, 2022
0.8700
0.9000
0.8650
0.8963
23,574
+0.03(+3.51%)
Dec 01, 2022
0.8822
0.8900
0.8659
0.8659
9,885
-0.01(-1.67%)
Nov 30, 2022
0.8798
0.8900
0.8601
0.8806
42,443
+0.00(+0.08%)
Nov 29, 2022
0.8701
0.9000
0.8501
0.8799
99,089
+0.00(+0.24%)
Nov 28, 2022
0.9200
0.9196
0.8501
0.8778
92,848
-0.03(-3.01%)
Nov 25, 2022
0.8800
0.9200
0.8800
0.9050
6,466
+0.02(+1.69%)
Nov 23, 2022
0.9100
0.9149
0.8607
0.8900
36,634
-0.04(-4.28%)
Nov 22, 2022
0.9200
0.9300
0.9001
0.9298
9,533
-0.00(-0.01%)
Nov 21, 2022
0.8900
0.9400
0.8900
0.9299
23,820
-0.00(-0.01%)
Nov 18, 2022
0.9300
0.9300
0.8900
0.9300
22,238
+0.02(+2.20%)
Nov 17, 2022
0.9200
0.9668
0.8840
0.9100
33,313
-0.04(-4.14%)
Nov 16, 2022
0.9800
0.9800
0.8800
0.9493
56,402
-0.03(-2.60%)
Nov 15, 2022
1.010
1.030
0.9600
0.9746
55,103
-0.05(-4.45%)
Nov 14, 2022
1.020
1.046
0.9900
1.020
39,131
+0.00(+0.00%)
Nov 11, 2022
0.9673
1.046
0.9482
1.020
37,447
+0.08(+8.49%)
Nov 10, 2022
1.000
1.000
0.9300
0.9402
24,974
+0.01(+1.18%)
Nov 09, 2022
0.9800
1.020
0.9100
0.9292
77,530
-0.06(-5.68%)
Nov 08, 2022
1.060
1.065
0.9742
0.9852
55,946
-0.09(-8.70%)
Nov 07, 2022
1.130
1.131
1.063
1.079
21,628
-0.01(-1.00%)
Nov 04, 2022
1.140
1.140
1.050
1.090
17,606
-0.01(-0.91%)
Nov 03, 2022
1.050
1.136
1.050
1.100
32,272
+0.02(+1.38%)
Nov 02, 2022
1.130
1.140
1.050
1.085
74,260
-0.02(-1.39%)
Nov 01, 2022
1.130
1.154
1.100
1.100
31,878
-0.05(-4.32%)
Oct 31, 2022
1.160
1.180
1.110
1.150
28,601
+0.01(+0.88%)
Oct 28, 2022
1.130
1.170
1.101
1.140
74,977
+0.00(+0.00%)
Oct 27, 2022
1.160
1.210
1.110
1.140
111,380
-0.01(-0.87%)
Oct 26, 2022
1.120
1.160
1.100
1.150
119,427
+0.03(+2.68%)
Oct 25, 2022
1.150
1.150
1.040
1.120
152,511
+0.04(+3.70%)
Oct 24, 2022
1.000
1.110
1.000
1.080
92,792
+0.03(+2.86%)
Oct 21, 2022
1.040
1.080
0.9950
1.050
97,171
+0.00(+0.00%)
Oct 20, 2022
1.060
1.062
0.9605
1.050
60,225
-0.02(-1.87%)
Oct 19, 2022
1.070
1.100
1.020
1.070
65,965
-0.04(-3.60%)
Oct 18, 2022
1.150
1.150
1.050
1.110
123,862
-0.02(-1.77%)
Oct 17, 2022
1.160
1.180
1.110
1.130
57,790
+0.00(+0.00%)
Oct 14, 2022
1.220
1.220
1.100
1.130
200,941
-0.15(-11.72%)
Oct 13, 2022
1.240
1.290
1.050
1.280
168,993
-0.05(-3.76%)
Oct 12, 2022
1.200
1.337
1.100
1.330
492,011
+0.14(+11.76%)
Oct 11, 2022
1.060
1.230
1.010
1.190
817,815
+0.04(+3.48%)
Oct 10, 2022
0.9900
1.390
0.9811
1.150
6,129,828
+0.15(+14.99%)
Oct 07, 2022
1.060
1.060
0.9900
1.000
36,362
-0.05(-4.52%)
Oct 06, 2022
1.060
1.070
1.025
1.047
17,004
+0.03(+2.69%)
Oct 05, 2022
0.9600
1.030
0.9600
1.020
32,554
+0.04(+4.07%)
Oct 04, 2022
0.9400
0.9899
0.9400
0.9801
24,376
+0.03(+3.18%)
Oct 03, 2022
0.9500
0.9599
0.9100
0.9499
42,443
-0.03(-3.06%)
Sep 30, 2022
0.9100
0.9800
0.9100
0.9799
115,454
+0.05(+5.35%)
Sep 29, 2022
0.9900
1.015
0.9022
0.9301
62,331
-0.07(-6.98%)
Sep 28, 2022
1.050
1.040
0.9612
0.9999
96,414
-0.04(-3.86%)
Sep 27, 2022
1.160
1.160
1.040
1.040
64,369
-0.04(-3.70%)
Sep 26, 2022
1.150
1.180
1.080
1.080
83,969
-0.11(-9.24%)
Sep 23, 2022
1.200
1.240
1.120
1.190
100,431
+0.01(+0.85%)
Sep 22, 2022
1.190
1.250
1.140
1.180
90,746
-0.01(-0.84%)
Sep 21, 2022
1.280
1.280
1.150
1.190
53,390
-0.07(-5.56%)
Sep 20, 2022
1.300
1.305
1.240
1.260
42,729
-0.02(-1.85%)
Sep 19, 2022
1.340
1.343
1.250
1.284
41,281
-0.05(-3.48%)
Sep 16, 2022
1.250
1.350
1.250
1.330
139,131
+0.04(+3.10%)
Sep 15, 2022
1.280
1.332
1.280
1.290
65,174
-0.01(-0.77%)
Sep 14, 2022
1.290
1.318
1.280
1.300
56,010
-0.03(-2.26%)
Sep 13, 2022
1.380
1.380
1.300
1.330
69,495
-0.05(-3.62%)
Sep 12, 2022
1.330
1.410
1.322
1.380
46,115
+0.03(+2.22%)
Sep 09, 2022
1.290
1.386
1.290
1.350
44,827
+0.04(+3.05%)
Sep 08, 2022
1.320
1.349
1.280
1.310
34,418
-0.01(-0.76%)
Sep 07, 2022
1.320
1.346
1.270
1.320
53,760
+0.02(+1.54%)
Sep 06, 2022
1.350
1.350
1.260
1.300
127,683
-0.05(-3.70%)
Sep 02, 2022
1.370
1.400
1.330
1.350
127,502
-0.03(-2.53%)
Sep 01, 2022
1.420
1.436
1.350
1.385
65,352
-0.03(-2.46%)
Aug 31, 2022
1.430
1.480
1.360
1.420
235,806
+0.03(+2.16%)
Aug 30, 2022
1.480
1.500
1.390
1.390
118,103
-0.09(-6.08%)
Aug 29, 2022
1.540
1.600
1.460
1.480
162,118
-0.09(-5.73%)
Aug 26, 2022
1.560
1.630
1.510
1.570
231,314
-0.03(-1.88%)
Aug 25, 2022
1.770
1.940
1.580
1.600
1,029,066
-0.16(-9.09%)
Aug 24, 2022
1.640
1.800
1.580
1.760
325,408
+0.18(+11.39%)
Aug 23, 2022
1.590
1.620
1.570
1.580
50,428
-0.01(-0.63%)
Aug 22, 2022
1.600
1.620
1.550
1.590
76,013
-0.02(-1.24%)
Aug 19, 2022
1.740
1.750
1.580
1.610
158,422
-0.12(-6.94%)
Aug 18, 2022
1.780
1.780
1.700
1.730
206,051
-0.07(-3.89%)
Aug 17, 2022
1.810
1.840
1.760
1.800
67,071
-0.04(-2.17%)
Aug 16, 2022
1.880
1.880
1.745
1.840
154,689
-0.02(-1.08%)
Aug 15, 2022
1.810
1.919
1.750
1.860
309,099
+0.05(+2.76%)
Aug 12, 2022
1.760
1.830
1.750
1.810
109,570
+0.03(+1.69%)
Aug 11, 2022
1.780
1.805
1.730
1.780
141,282
+0.02(+1.14%)
Aug 10, 2022
1.740
1.780
1.725
1.760
97,343
+0.01(+0.57%)
Aug 09, 2022
1.770
1.830
1.720
1.750
410,017
-0.01(-0.85%)
Aug 08, 2022
1.770
1.820
1.740
1.765
268,316
+0.02(+1.44%)
Aug 05, 2022
1.800
1.820
1.710
1.740
249,818
-0.01(-0.57%)
Aug 04, 2022
1.840
1.840
1.720
1.750
217,292
+0.01(+0.57%)
Aug 03, 2022
1.740
1.820
1.660
1.740
965,968
+0.05(+2.96%)
Aug 02, 2022
1.670
1.850
1.650
1.690
599,225
-0.02(-1.17%)
Aug 01, 2022
1.710
1.720
1.640
1.710
231,881
-0.01(-0.58%)
Jul 29, 2022
1.980
1.990
1.710
1.720
576,249
-0.25(-12.69%)
Jul 28, 2022
2.020
2.060
1.950
1.970
148,653
-0.06(-2.96%)
Jul 27, 2022
2.050
2.100
1.990
2.030
211,873
-0.07(-3.33%)
Jul 26, 2022
1.900
2.149
1.860
2.100
1,180,673
+0.21(+11.11%)
Jul 25, 2022
1.900
1.924
1.870
1.890
171,038
-0.05(-2.58%)
Jul 22, 2022
1.940
1.990
1.860
1.940
577,676
-0.01(-0.51%)
Jul 21, 2022
1.950
1.980
1.930
1.950
138,582
-0.03(-1.52%)
Jul 20, 2022
1.900
2.005
1.900
1.980
119,242
+0.05(+2.59%)
Jul 19, 2022
1.960
2.000
1.910
1.930
195,237
-0.06(-3.02%)
Jul 18, 2022
2.020
2.060
1.960
1.990
326,134
-0.04(-1.97%)
Jul 15, 2022
1.930
2.040
1.909
2.030
241,165
+0.09(+4.64%)
Jul 14, 2022
1.930
1.995
1.906
1.940
199,369
-0.05(-2.51%)
Jul 13, 2022
1.920
2.014
1.900
1.990
122,331
-0.01(-0.50%)
Jul 12, 2022
1.940
2.040
1.860
2.000
460,288
+0.07(+3.63%)
Jul 11, 2022
2.000
2.150
1.910
1.930
888,309
-0.07(-3.50%)
Jul 08, 2022
2.000
2.040
1.970
2.000
92,258
-0.02(-0.99%)
Jul 07, 2022
2.000
2.110
2.000
2.020
267,792
+0.04(+2.02%)
Jul 06, 2022
2.080
2.140
1.980
1.980
544,321
-0.06(-2.94%)
Jul 05, 2022
2.000
2.090
1.930
2.040
270,816
+0.04(+2.00%)
Jul 01, 2022
2.060
2.060
1.970
2.000
130,022
-0.02(-0.99%)
Jun 30, 2022
2.020
2.080
1.980
2.020
305,613
-0.09(-4.27%)
Jun 29, 2022
2.080
2.400
2.010
2.110
2,738,374
+0.03(+1.44%)
Jun 28, 2022
2.180
2.180
2.060
2.080
567,980
-0.07(-3.26%)
Jun 27, 2022
2.250
2.290
2.131
2.150
618,652
-0.11(-4.87%)
Jun 24, 2022
2.150
2.280
2.110
2.260
646,302
+0.19(+9.18%)
Jun 23, 2022
2.040
2.085
1.970
2.070
339,791
+0.03(+1.47%)
Jun 22, 2022
2.050
2.110
2.006
2.040
342,059
-0.07(-3.32%)
Jun 21, 2022
2.180
2.268
2.080
2.110
258,734
-0.06(-2.76%)
Jun 17, 2022
2.000
2.350
1.980
2.170
1,756,615
+0.14(+6.90%)
Jun 16, 2022
1.940
2.100
1.880
2.030
614,266
+0.02(+1.00%)
Jun 15, 2022
2.160
2.210
1.940
2.010
827,883
-0.14(-6.51%)
Jun 14, 2022
2.690
2.710
2.120
2.150
1,528,110
-0.54(-20.07%)
Jun 13, 2022
2.350
3.200
2.340
2.690
10,564,760
+0.23(+9.35%)
Jun 10, 2022
2.120
2.490
2.110
2.460
2,872,176
+0.20(+8.85%)
Jun 09, 2022
2.010
2.320
1.960
2.260
3,761,825
+0.10(+4.63%)
Jun 08, 2022
2.290
2.650
2.110
2.160
57,751,212
+0.39(+22.03%)
Jun 07, 2022
1.690
1.780
1.650
1.770
2,394,675
+0.12(+7.27%)
Jun 06, 2022
1.890
1.890
1.620
1.650
436,064
-0.15(-8.33%)
Jun 03, 2022
1.920
1.942
1.800
1.800
131,273
-0.10(-5.26%)
Jun 02, 2022
1.920
2.100
1.820
1.900
468,844
+0.10(+5.56%)
Jun 01, 2022
1.920
1.967
1.800
1.800
288,079
-0.07(-3.74%)
May 31, 2022
1.980
2.000
1.850
1.870
127,701
-0.09(-4.59%)
May 27, 2022
2.030
2.068
1.930
1.960
204,334
-0.03(-1.51%)
May 26, 2022
1.920
2.035
1.920
1.990
121,439
+0.06(+3.11%)
May 25, 2022
1.910
2.090
1.910
1.930
115,301
-0.03(-1.53%)
May 24, 2022
2.090
2.110
1.932
1.960
116,983
-0.04(-2.00%)
May 23, 2022
2.040
2.050
1.910
2.000
124,096
-0.01(-0.50%)
May 20, 2022
2.080
2.160
1.970
2.010
313,023
+0.00(+0.00%)
May 19, 2022
2.040
2.100
2.010
2.010
129,650
-0.02(-0.99%)
May 18, 2022
2.090
2.240
2.010
2.030
286,456
-0.02(-0.98%)
May 17, 2022
1.800
2.100
1.800
2.050
431,045
+0.30(+17.14%)
May 16, 2022
1.910
1.960
1.750
1.750
212,852
-0.07(-3.85%)
May 13, 2022
1.690
1.880
1.680
1.820
198,721
+0.16(+9.64%)
May 12, 2022
1.550
1.752
1.510
1.660
191,245
+0.03(+1.84%)
May 11, 2022
1.800
1.800
1.580
1.630
337,368
-0.15(-8.43%)
May 10, 2022
1.910
1.970
1.670
1.780
570,898
-0.09(-4.81%)
May 09, 2022
2.120
2.120
1.850
1.870
355,829
-0.20(-9.66%)
May 06, 2022
2.310
2.310
2.050
2.070
431,279
-0.16(-7.17%)
May 05, 2022
2.520
2.520
2.180
2.230
460,542
-0.32(-12.55%)
May 04, 2022
2.600
2.600
2.350
2.550
623,676
+0.11(+4.51%)
May 03, 2022
2.340
2.600
2.270
2.440
1,014,875
+0.05(+2.09%)
May 02, 2022
2.270
2.415
2.260
2.390
369,873
+0.14(+6.22%)
Apr 29, 2022
2.520
2.590
2.220
2.250
725,076
-0.28(-11.07%)
Apr 28, 2022
2.650
2.700
2.490
2.530
336,390
-0.13(-4.89%)
Apr 27, 2022
2.580
2.750
2.580
2.660
425,032
+0.03(+1.14%)
Apr 26, 2022
2.730
2.770
2.590
2.630
637,589
-0.03(-1.13%)
Apr 25, 2022
2.700
2.830
2.551
2.660
1,288,011
-0.11(-3.97%)
Apr 22, 2022
2.850
2.930
2.750
2.770
608,283
-0.17(-5.78%)
Apr 21, 2022
3.020
3.070
2.720
2.940
1,138,314
-0.17(-5.47%)
Apr 20, 2022
2.890
3.290
2.660
3.110
5,139,673
+0.24(+8.36%)
Apr 19, 2022
2.750
3.600
2.750
2.870
15,696,549
+0.16(+5.90%)
Apr 18, 2022
2.500
2.870
2.380
2.710
3,588,001
+0.31(+12.92%)
Apr 14, 2022
2.420
2.610
2.380
2.400
896,022
-0.13(-5.14%)
Apr 13, 2022
2.450
2.720
2.410
2.530
2,048,013
+0.13(+5.42%)
Apr 12, 2022
2.650
2.949
2.380
2.400
1,444,322
-0.18(-6.98%)
Apr 11, 2022
2.600
2.630
2.470
2.580
583,836
-0.04(-1.53%)
Apr 08, 2022
2.770
2.930
2.610
2.620
1,789,797
-0.21(-7.42%)
Apr 07, 2022
3.000
3.000
2.720
2.830
979,720
-0.14(-4.71%)
Apr 06, 2022
3.000
3.060
2.870
2.970
631,996
-0.11(-3.57%)
Apr 05, 2022
3.140
3.249
2.950
3.080
1,597,976
-0.11(-3.45%)
Apr 04, 2022
3.150
3.530
3.040
3.190
2,494,221
-0.04(-1.24%)
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.