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
Khiron Life Sciences Corp
(OP:
KHRNF
)
0.0090
UNCHANGED
Last Price
Updated: 2:13 PM EST, Feb 15, 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, 2019
1.810
2.190
1.810
2.190
1,236,509
+0.39(+21.71%)
Jan 30, 2019
1.545
1.870
1.538
1.799
1,144,212
+0.31(+20.76%)
Jan 29, 2019
1.570
1.620
1.411
1.490
409,537
-0.05(-3.25%)
Jan 28, 2019
1.410
1.632
1.361
1.540
453,484
+0.19(+14.07%)
Jan 25, 2019
1.265
1.390
1.230
1.350
516,300
+0.17(+14.40%)
Jan 24, 2019
1.217
1.230
1.180
1.180
77,279
-0.02(-1.66%)
Jan 23, 2019
1.180
1.250
1.180
1.200
57,888
+0.00(+0.00%)
Jan 22, 2019
1.220
1.260
1.200
1.200
196,281
-0.01(-0.83%)
Jan 18, 2019
1.170
1.220
1.150
1.210
132,800
+0.04(+3.42%)
Jan 17, 2019
1.150
1.200
1.150
1.170
108,043
+0.02(+1.74%)
Jan 16, 2019
1.200
1.212
1.150
1.150
165,278
-0.05(-4.17%)
Jan 15, 2019
1.240
1.280
1.190
1.200
274,195
-0.03(-2.44%)
Jan 14, 2019
1.240
1.250
1.200
1.230
109,462
-0.01(-0.75%)
Jan 11, 2019
1.260
1.300
1.220
1.239
304,500
+0.01(+0.76%)
Jan 10, 2019
1.185
1.260
1.185
1.230
76,136
+0.06(+4.90%)
Jan 09, 2019
1.220
1.258
1.169
1.173
121,022
-0.01(-0.48%)
Jan 08, 2019
1.250
1.310
1.178
1.178
222,154
-0.05(-4.09%)
Jan 07, 2019
1.170
1.240
1.160
1.228
294,907
+0.08(+6.83%)
Jan 04, 2019
1.125
1.184
1.110
1.150
176,500
+0.04(+3.76%)
Jan 03, 2019
1.155
1.160
1.080
1.108
162,725
-0.05(-4.37%)
Jan 02, 2019
1.130
1.160
1.100
1.159
169,695
+0.04(+3.48%)
Dec 31, 2018
1.140
1.150
1.100
1.120
121,400
+0.04(+3.70%)
Dec 28, 2018
1.030
1.100
1.030
1.080
96,300
+0.05(+4.75%)
Dec 27, 2018
1.095
1.120
1.000
1.031
98,895
-0.07(-6.27%)
Dec 26, 2018
1.095
1.150
1.050
1.100
77,891
+0.00(+0.32%)
Dec 24, 2018
0.9900
1.130
0.9549
1.097
155,600
+0.11(+10.87%)
Dec 21, 2018
1.100
1.150
0.9890
0.9890
291,500
-0.09(-8.09%)
Dec 20, 2018
1.050
1.080
0.9738
1.076
182,158
+0.04(+4.01%)
Dec 19, 2018
0.9875
1.050
0.9600
1.034
130,455
+0.07(+7.76%)
Dec 18, 2018
0.8930
0.9926
0.8930
0.9600
291,595
+0.05(+5.01%)
Dec 17, 2018
0.9500
0.9750
0.9000
0.9142
137,033
-0.03(-3.57%)
Dec 14, 2018
0.9749
1.020
0.9446
0.9480
99,000
-0.04(-3.59%)
Dec 13, 2018
1.055
1.080
0.9600
0.9833
153,017
-0.08(-7.77%)
Dec 12, 2018
1.088
1.120
1.060
1.066
122,039
+0.01(+0.58%)
Dec 11, 2018
1.016
1.130
1.010
1.060
158,735
+0.05(+4.71%)
Dec 10, 2018
0.9800
1.026
0.9000
1.012
287,011
+0.02(+2.43%)
Dec 07, 2018
1.039
1.060
0.9795
0.9883
123,900
-0.01(-1.15%)
Dec 06, 2018
0.8960
1.000
0.8500
0.9998
603,438
-0.02(-1.96%)
Dec 04, 2018
1.075
1.110
1.000
1.020
595,900
-0.07(-6.71%)
Dec 03, 2018
1.170
1.200
1.060
1.093
323,706
-0.03(-2.40%)
Nov 30, 2018
1.215
1.230
1.078
1.120
312,700
-0.07(-5.88%)
Nov 29, 2018
1.110
1.200
1.040
1.190
214,006
+0.11(+9.95%)
Nov 28, 2018
1.000
1.110
0.9700
1.082
444,761
+0.12(+13.06%)
Nov 27, 2018
1.000
1.030
0.9186
0.9573
230,808
-0.05(-5.22%)
Nov 26, 2018
1.080
1.086
0.9500
1.010
285,132
-0.06(-5.61%)
Nov 23, 2018
1.105
1.124
1.060
1.070
167,300
-0.03(-2.73%)
Nov 21, 2018
1.100
1.100
1.100
0
+0.05(+4.76%)
Nov 20, 2018
1.160
1.161
1.030
1.050
271,669
-0.12(-10.23%)
Nov 19, 2018
1.200
1.250
1.130
1.170
276,338
-0.07(-5.53%)
Nov 16, 2018
1.270
1.365
1.220
1.238
159,200
-0.03(-2.50%)
Nov 15, 2018
1.155
1.330
1.155
1.270
168,043
+0.11(+9.41%)
Nov 14, 2018
1.220
1.220
1.070
1.161
353,043
-0.05(-4.46%)
Nov 13, 2018
1.230
1.250
1.180
1.215
162,968
+0.01(+1.22%)
Nov 12, 2018
1.290
1.300
1.180
1.200
311,829
-0.05(-4.33%)
Nov 09, 2018
1.259
1.290
1.170
1.254
227,200
-0.03(-1.97%)
Nov 08, 2018
1.400
1.400
1.250
1.280
198,775
-0.08(-5.92%)
Nov 07, 2018
1.390
1.480
1.290
1.360
481,008
+0.01(+0.74%)
Nov 06, 2018
1.540
1.587
1.340
1.350
1,374,855
-0.06(-4.09%)
Nov 05, 2018
1.360
1.440
1.278
1.408
1,296,607
+0.13(+10.15%)
Nov 02, 2018
1.095
1.280
1.063
1.278
658,800
+0.22(+20.56%)
Nov 01, 2018
0.9756
1.070
0.9425
1.060
277,407
+0.14(+15.22%)
Oct 31, 2018
0.9000
1.009
0.8998
0.9200
359,169
+0.02(+2.22%)
Oct 30, 2018
0.8570
0.9200
0.8498
0.9000
143,212
+0.02(+2.15%)
Oct 29, 2018
0.9800
0.9950
0.8800
0.8811
286,754
-0.09(-9.26%)
Oct 26, 2018
0.9560
0.9710
0.9111
0.9710
103,100
+0.01(+1.10%)
Oct 25, 2018
0.9900
1.010
0.9300
0.9604
241,985
-0.04(-3.83%)
Oct 24, 2018
1.100
1.173
0.9900
0.9987
202,590
-0.08(-7.53%)
Oct 23, 2018
0.9200
1.100
0.9200
1.080
195,708
+0.03(+2.86%)
Oct 22, 2018
1.260
1.280
1.050
1.050
264,790
-0.17(-13.93%)
Oct 19, 2018
1.250
1.270
1.218
1.220
58,400
-0.05(-3.94%)
Oct 18, 2018
1.365
1.365
1.240
1.270
62,626
-0.03(-1.94%)
Oct 17, 2018
1.250
1.337
1.200
1.295
133,202
-0.01(-1.14%)
Oct 16, 2018
1.310
1.340
1.206
1.310
213,979
+0.02(+1.22%)
Oct 15, 2018
1.370
1.410
1.270
1.294
287,637
-0.08(-5.53%)
Oct 12, 2018
1.330
1.390
1.300
1.370
85,600
+0.07(+5.43%)
Oct 11, 2018
1.370
1.370
1.270
1.299
159,533
-0.07(-5.15%)
Oct 10, 2018
1.409
1.409
1.310
1.370
79,208
-0.02(-1.13%)
Oct 09, 2018
1.370
1.436
1.330
1.386
306,754
-0.00(-0.31%)
Oct 08, 2018
1.380
1.450
1.300
1.390
469,763
+0.11(+8.59%)
Oct 05, 2018
1.220
1.300
1.165
1.280
198,700
+0.06(+4.92%)
Oct 04, 2018
1.360
1.360
1.218
1.220
129,778
-0.07(-5.72%)
Oct 03, 2018
1.285
1.319
1.155
1.294
188,396
+0.00(+0.31%)
Oct 02, 2018
1.405
1.420
1.282
1.290
333,910
-0.13(-8.90%)
Oct 01, 2018
1.470
1.500
1.340
1.416
491,835
-0.02(-1.34%)
Sep 28, 2018
1.359
1.450
1.300
1.435
696,900
+0.07(+5.40%)
Sep 27, 2018
1.500
1.500
1.299
1.362
610,398
-0.07(-4.77%)
Sep 26, 2018
1.380
1.450
1.260
1.430
282,219
+0.13(+10.00%)
Sep 25, 2018
1.550
1.550
1.280
1.300
379,589
-0.10(-7.14%)
Sep 24, 2018
1.358
1.550
1.349
1.400
797,270
+0.10(+7.39%)
Sep 21, 2018
1.160
1.382
1.120
1.304
342,700
+0.14(+12.03%)
Sep 20, 2018
1.120
1.180
1.080
1.164
308,641
+0.09(+8.75%)
Sep 19, 2018
1.125
1.160
1.040
1.070
260,934
-0.01(-1.27%)
Sep 18, 2018
1.090
1.140
1.070
1.084
188,824
+0.07(+7.29%)
Sep 17, 2018
1.038
1.110
1.010
1.010
199,141
+0.06(+6.56%)
Sep 14, 2018
0.9412
1.100
0.8740
0.9480
268,800
+0.02(+1.67%)
Sep 13, 2018
1.075
1.200
0.9324
0.9324
462,260
-0.09(-8.59%)
Sep 12, 2018
0.9600
1.150
0.8527
1.020
278,748
+0.05(+5.60%)
Sep 11, 2018
0.9539
1.050
0.9450
0.9659
195,839
+0.03(+2.95%)
Sep 10, 2018
0.8720
0.9554
0.8393
0.9382
154,251
+0.10(+11.69%)
Sep 07, 2018
0.8413
0.9000
0.7790
0.8400
262,100
+0.01(+0.96%)
Sep 06, 2018
0.8850
0.9119
0.8320
0.8320
74,865
-0.05(-5.99%)
Sep 05, 2018
0.9670
1.000
0.8769
0.8850
121,038
-0.03(-3.02%)
Sep 04, 2018
0.8533
1.004
0.8210
0.9126
167,875
+0.11(+14.07%)
Aug 31, 2018
0.8000
0.8000
0.8000
0
-0.03(-3.26%)
Aug 30, 2018
0.8129
0.8344
0.7735
0.8270
63,061
+0.02(+1.97%)
Aug 29, 2018
0.7231
0.8200
0.7150
0.8110
156,673
+0.10(+13.70%)
Aug 28, 2018
0.7170
0.7370
0.7000
0.7133
50,291
-0.02(-2.94%)
Aug 27, 2018
0.7185
0.7400
0.7050
0.7349
51,004
+0.02(+3.25%)
Aug 24, 2018
0.7222
0.7370
0.6992
0.7118
98,100
-0.00(-0.14%)
Aug 23, 2018
0.7200
0.7270
0.6837
0.7128
43,498
-0.07(-8.58%)
Aug 21, 2018
0.7797
0.7797
0.7797
0
+0.02(+3.13%)
Aug 20, 2018
0.7618
0.7730
0.7320
0.7560
103,626
+0.01(+1.48%)
Aug 17, 2018
0.6970
0.7465
0.6970
0.7450
26,800
+0.04(+5.94%)
Aug 16, 2018
0.7637
0.7700
0.6933
0.7032
129,472
-0.06(-7.35%)
Aug 15, 2018
0.7284
0.7590
0.7068
0.7590
64,933
+0.05(+7.10%)
Aug 14, 2018
0.7619
0.7619
0.6860
0.7087
113,506
-0.04(-5.51%)
Aug 13, 2018
0.7349
0.7500
0.7104
0.7500
24,587
+0.02(+2.89%)
Aug 10, 2018
0.7518
0.7535
0.7081
0.7289
23,700
-0.03(-3.65%)
Aug 09, 2018
0.7564
0.7650
0.7450
0.7565
15,016
+0.01(+0.87%)
Aug 08, 2018
0.7939
0.7939
0.7500
0.7500
65,690
-0.02(-2.55%)
Aug 07, 2018
0.7977
0.8068
0.7306
0.7696
41,270
-0.02(-2.58%)
Aug 06, 2018
0.7700
0.8120
0.7700
0.7900
6,893
+0.01(+1.17%)
Aug 03, 2018
0.7960
0.7969
0.7333
0.7809
63,200
+0.02(+2.29%)
Aug 02, 2018
0.6952
0.7634
0.6949
0.7634
90,906
+0.09(+13.77%)
Aug 01, 2018
0.6817
0.6901
0.6637
0.6710
28,677
-0.01(-1.64%)
Jul 31, 2018
0.7153
0.7193
0.6710
0.6822
64,881
-0.06(-7.69%)
Jul 30, 2018
0.7700
0.7861
0.7102
0.7390
93,444
-0.03(-3.98%)
Jul 27, 2018
0.8000
0.8000
0.7677
0.7696
20,300
-0.02(-2.58%)
Jul 26, 2018
0.8015
0.8015
0.7611
0.7900
37,242
-0.01(-1.25%)
Jul 25, 2018
0.7695
0.8165
0.7695
0.8000
24,862
+0.01(+1.88%)
Jul 24, 2018
0.7940
0.7962
0.7788
0.7852
20,195
+0.01(+0.71%)
Jul 23, 2018
0.8179
0.8190
0.7700
0.7797
53,736
-0.02(-2.05%)
Jul 20, 2018
0.7800
0.8100
0.7800
0.7960
35,775
+0.04(+4.87%)
Jul 19, 2018
0.7849
0.7989
0.7438
0.7590
62,875
-0.02(-2.69%)
Jul 18, 2018
0.8275
0.8275
0.7691
0.7800
49,273
-0.05(-6.08%)
Jul 17, 2018
0.8057
0.8600
0.7600
0.8305
56,913
+0.06(+7.16%)
Jul 16, 2018
0.7556
1.040
0.7556
0.7750
54,678
+0.01(+1.31%)
Jul 13, 2018
0.7685
0.7928
0.7500
0.7650
51,328
+0.00(+0.01%)
Jul 12, 2018
0.7950
0.8110
0.7465
0.7649
21,130
-0.03(-4.03%)
Jul 11, 2018
0.8350
0.9099
0.7940
0.7970
73,756
-0.02(-2.80%)
Jul 10, 2018
0.8471
0.8656
0.8200
0.8200
32,901
-0.04(-4.22%)
Jul 09, 2018
0.8666
0.8770
0.8310
0.8561
24,228
-0.01(-1.29%)
Jul 06, 2018
0.8510
0.9100
0.8381
0.8673
59,851
+0.03(+3.07%)
Jul 05, 2018
1.010
1.010
0.8300
0.8415
121,140
-0.07(-7.53%)
Jul 03, 2018
0.9100
0.9100
0.9100
0
+0.01(+1.11%)
Jul 02, 2018
0.9200
0.9900
0.8700
0.9000
20,215
-0.02(-1.86%)
Jun 29, 2018
0.8983
0.9900
0.8960
0.9171
58,575
-0.00(-0.42%)
Jun 28, 2018
1.555
1.555
0.9000
0.9210
100,289
-0.02(-2.02%)
Jun 27, 2018
1.004
1.016
0.9400
0.9400
92,013
-0.09(-9.03%)
Jun 26, 2018
1.042
1.060
1.000
1.033
79,002
-0.01(-0.78%)
Jun 25, 2018
1.027
1.100
1.007
1.041
200,590
+0.00(+0.13%)
Jun 22, 2018
0.9574
1.061
0.9430
1.040
158,125
+0.10(+10.64%)
Jun 21, 2018
0.9740
1.007
0.9361
0.9400
331,374
-0.04(-4.22%)
Jun 20, 2018
0.9897
1.020
0.9389
0.9814
145,347
+0.02(+2.41%)
Jun 19, 2018
0.9520
1.089
0.9438
0.9583
73,321
+0.05(+5.26%)
Jun 18, 2018
0.9046
0.9140
0.8910
0.9104
49,725
-0.00(-0.49%)
Jun 15, 2018
0.9178
0.9178
0.9149
87,537
-0.00(-0.32%)
Jun 14, 2018
0.9193
0.9300
0.9000
0.9178
64,535
+0.02(+2.10%)
Jun 13, 2018
0.8980
0.9080
0.8965
0.8989
12,027
+0.01(+1.28%)
Jun 12, 2018
0.9180
0.9210
0.8875
0.8875
53,269
-0.00(-0.02%)
Jun 11, 2018
0.8707
0.9060
0.8700
0.8877
103,318
+0.01(+0.99%)
Jun 08, 2018
0.8978
0.8978
0.8778
0.8790
43,537
-0.01(-1.19%)
Jun 07, 2018
0.9462
0.9470
0.8839
0.8896
41,844
-0.02(-1.75%)
Jun 06, 2018
0.8500
0.9480
0.8430
0.9054
114,186
+0.05(+5.60%)
Jun 05, 2018
0.8660
0.8990
0.8251
0.8574
66,421
+0.00(+0.16%)
Jun 04, 2018
0.8470
0.8740
0.8450
0.8560
116,481
+0.02(+2.51%)
Jun 01, 2018
0.8770
0.8770
0.8100
0.8350
53,300
-0.05(-5.65%)
May 31, 2018
0.8809
0.8850
0.8507
0.8850
62,818
+0.04(+4.26%)
May 30, 2018
0.8780
0.8796
0.8279
0.8488
21,035
+0.01(+0.69%)
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.