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 (%)
Oct 29, 2021
0.2000
0.2150
0.2000
0.2025
207,291
-0.01(-4.44%)
Oct 28, 2021
0.2063
0.2200
0.2063
0.2119
56,868
-0.00(-0.09%)
Oct 27, 2021
0.2055
0.2170
0.2102
0.2121
82,412
-0.00(-0.24%)
Oct 26, 2021
0.2100
0.2126
93,693
-0.00(-2.25%)
Oct 25, 2021
0.2130
0.2187
0.2100
0.2175
217,782
-0.00(-0.23%)
Oct 22, 2021
0.2111
0.2267
0.2111
0.2180
203,862
+0.00(+0.00%)
Oct 21, 2021
0.2124
0.2239
0.2124
0.2180
143,120
-0.00(-0.55%)
Oct 20, 2021
0.2205
0.2248
0.2120
0.2192
109,692
+0.00(+0.69%)
Oct 19, 2021
0.2020
0.2248
0.2020
0.2177
132,407
+0.00(+1.26%)
Oct 18, 2021
0.2090
0.2325
0.2090
0.2150
273,265
-0.01(-5.16%)
Oct 15, 2021
0.2340
0.2340
0.2180
0.2267
134,146
-0.00(-0.09%)
Oct 14, 2021
0.2200
0.2350
0.2176
0.2269
37,370
+0.00(+0.84%)
Oct 13, 2021
0.2201
0.2250
0.2169
0.2250
90,550
+0.01(+2.27%)
Oct 12, 2021
0.2233
0.2233
0.2075
0.2200
78,790
-0.00(-1.48%)
Oct 11, 2021
0.2089
0.2331
0.2089
0.2233
127,882
+0.01(+2.86%)
Oct 08, 2021
0.2080
0.2200
0.2080
0.2171
45,273
+0.00(+0.98%)
Oct 07, 2021
0.2138
0.2192
0.2101
0.2150
128,528
-0.00(-1.83%)
Oct 06, 2021
0.2149
0.2200
0.2149
0.2190
99,638
-0.00(-0.45%)
Oct 05, 2021
0.2089
0.2309
0.2078
0.2200
148,705
+0.00(+1.85%)
Oct 04, 2021
0.2180
0.2250
0.2111
0.2160
181,074
+0.00(+0.00%)
Oct 01, 2021
0.2102
0.2260
0.2102
0.2160
186,763
-0.00(-1.77%)
Sep 30, 2021
0.2070
0.2242
0.2070
0.2199
142,106
+0.00(+0.59%)
Sep 29, 2021
0.2300
0.2300
0.2163
0.2186
156,664
-0.01(-2.84%)
Sep 28, 2021
0.2330
0.2340
0.2206
0.2250
134,708
-0.00(-1.70%)
Sep 27, 2021
0.2230
0.2375
0.2182
0.2289
97,025
+0.01(+3.11%)
Sep 24, 2021
0.2323
0.2395
0.2201
0.2220
210,153
-0.00(-1.77%)
Sep 23, 2021
0.2242
0.2340
0.2203
0.2260
165,303
+0.00(+0.00%)
Sep 22, 2021
0.2415
0.2415
0.2200
0.2260
154,822
+0.01(+2.73%)
Sep 21, 2021
0.2308
0.2308
0.2200
0.2200
80,095
-0.00(-0.90%)
Sep 20, 2021
0.2200
0.2238
0.1980
0.2220
314,599
-0.00(-1.42%)
Sep 17, 2021
0.2200
0.2262
0.2191
0.2252
158,226
-0.00(-1.14%)
Sep 16, 2021
0.2088
0.2296
0.2088
0.2278
47,312
+0.00(+0.57%)
Sep 15, 2021
0.2275
0.2299
0.2190
0.2265
48,391
+0.00(+0.13%)
Sep 14, 2021
0.2450
0.2450
0.2203
0.2262
135,767
-0.00(-1.52%)
Sep 13, 2021
0.2357
0.2373
0.2357
0.2297
108,254
-0.00(-1.67%)
Sep 10, 2021
0.2420
0.2420
0.2250
0.2336
149,588
-0.00(-0.04%)
Sep 09, 2021
0.2205
0.2457
0.2205
0.2337
820,552
+0.01(+3.96%)
Sep 08, 2021
0.2120
0.2258
0.2120
0.2248
610,478
+0.01(+3.12%)
Sep 07, 2021
0.2155
0.2279
0.2136
0.2180
524,811
-0.01(-4.39%)
Sep 03, 2021
0.2375
0.2375
0.2227
0.2280
355,817
-0.00(-1.13%)
Sep 02, 2021
0.2313
0.2345
0.2218
0.2306
150,515
-0.00(-0.30%)
Sep 01, 2021
0.2348
0.2348
0.2253
0.2313
120,723
+0.00(+0.57%)
Aug 31, 2021
0.2217
0.2344
0.2195
0.2300
275,745
+0.00(+1.46%)
Aug 30, 2021
0.2375
0.2375
0.2215
0.2267
266,279
-0.00(-1.05%)
Aug 27, 2021
0.2301
0.2309
0.2235
0.2291
160,505
+0.00(+1.82%)
Aug 26, 2021
0.2300
0.2410
0.2210
0.2250
223,259
-0.01(-2.17%)
Aug 25, 2021
0.2304
0.2340
0.2145
0.2300
303,107
-0.00(-0.17%)
Aug 24, 2021
0.2350
0.2500
0.2261
0.2304
379,820
-0.02(-7.25%)
Aug 23, 2021
0.2659
0.2659
0.2339
0.2484
482,791
-0.00(-0.60%)
Aug 20, 2021
0.2320
0.2581
0.2320
0.2499
216,232
+0.00(+1.96%)
Aug 19, 2021
0.2290
0.2581
0.2190
0.2451
515,495
+0.01(+3.59%)
Aug 18, 2021
0.2525
0.2525
0.2366
0.2366
144,585
-0.01(-4.67%)
Aug 17, 2021
0.2357
0.2482
0.2210
0.2482
293,132
+0.01(+5.30%)
Aug 16, 2021
0.2288
0.2396
0.2252
0.2357
271,221
+0.01(+3.29%)
Aug 13, 2021
0.2320
0.2330
0.2231
0.2282
206,608
-0.00(-1.81%)
Aug 12, 2021
0.2293
0.2361
0.2251
0.2324
168,765
+0.00(+1.66%)
Aug 11, 2021
0.2261
0.2301
0.2230
0.2286
150,152
+0.00(+2.01%)
Aug 10, 2021
0.2260
0.2324
0.2230
0.2241
80,702
-0.00(-0.84%)
Aug 09, 2021
0.2316
0.2417
0.2238
0.2260
205,888
-0.01(-2.38%)
Aug 06, 2021
0.2297
0.2430
0.2297
0.2315
219,754
-0.01(-2.32%)
Aug 05, 2021
0.2342
0.2540
0.2273
0.2370
169,259
-0.00(-0.04%)
Aug 04, 2021
0.2610
0.2610
0.2300
0.2371
207,416
-0.01(-5.80%)
Aug 03, 2021
0.2600
0.2600
0.2425
0.2517
195,508
+0.00(+0.72%)
Aug 02, 2021
0.2475
0.2637
0.2300
0.2499
193,848
+0.01(+2.38%)
Jul 30, 2021
0.2340
0.2800
0.2340
0.2441
141,704
-0.01(-3.25%)
Jul 29, 2021
0.2500
0.2658
0.2500
0.2523
262,853
-0.00(-1.21%)
Jul 28, 2021
0.2294
0.2554
0.2181
0.2554
412,949
+0.02(+9.19%)
Jul 27, 2021
0.2547
0.2690
0.2288
0.2339
176,509
-0.02(-6.44%)
Jul 26, 2021
0.2310
0.2517
0.2284
0.2500
320,336
+0.02(+10.23%)
Jul 23, 2021
0.2160
0.2353
0.2160
0.2268
341,113
-0.00(-1.90%)
Jul 22, 2021
0.2313
0.2333
0.2229
0.2312
263,372
-0.00(-0.13%)
Jul 21, 2021
0.2249
0.2420
0.2245
0.2315
536,619
+0.01(+2.93%)
Jul 20, 2021
0.2110
0.2463
0.2110
0.2249
713,095
+0.00(+1.81%)
Jul 19, 2021
0.2299
0.2299
0.2063
0.2209
762,088
-0.01(-3.87%)
Jul 16, 2021
0.2545
0.2594
0.2258
0.2298
916,981
-0.02(-8.19%)
Jul 15, 2021
0.2443
0.2516
0.2358
0.2503
477,164
+0.00(+0.68%)
Jul 14, 2021
0.2725
0.2725
0.2486
0.2486
645,610
-0.01(-2.93%)
Jul 13, 2021
0.2650
0.2733
0.2496
0.2561
845,848
-0.01(-3.36%)
Jul 12, 2021
0.2712
0.2802
0.2614
0.2650
1,263,042
-0.01(-3.64%)
Jul 09, 2021
0.2790
0.3080
0.2710
0.2750
1,036,511
-0.01(-3.13%)
Jul 08, 2021
0.3090
0.3150
0.2818
0.2839
825,512
-0.03(-10.19%)
Jul 07, 2021
0.3125
0.3313
0.3111
0.3161
603,606
-0.01(-1.89%)
Jul 06, 2021
0.3500
0.3580
0.3080
0.3222
1,442,664
-0.06(-15.96%)
Jul 02, 2021
0.3674
0.3900
0.3674
0.3834
419,865
+0.02(+5.45%)
Jul 01, 2021
0.3734
0.3982
0.3500
0.3636
127,209
+0.01(+2.71%)
Jun 30, 2021
0.3450
0.3715
0.3450
0.3540
227,769
-0.01(-3.80%)
Jun 29, 2021
0.4011
0.4043
0.3658
0.3680
315,412
-0.00(-0.81%)
Jun 28, 2021
0.3420
0.3783
0.3420
0.3710
428,397
+0.03(+7.44%)
Jun 25, 2021
0.3526
0.3546
0.3439
0.3453
120,430
-0.00(-0.46%)
Jun 24, 2021
0.3414
0.3541
0.3409
0.3469
122,669
-0.00(-0.86%)
Jun 23, 2021
0.3200
0.3541
0.3200
0.3499
401,985
+0.01(+3.00%)
Jun 22, 2021
0.3300
0.3414
0.3300
0.3397
265,020
+0.00(+0.30%)
Jun 21, 2021
0.3473
0.3473
0.3176
0.3387
156,038
+0.00(+0.89%)
Jun 18, 2021
0.3556
0.3556
0.3303
0.3357
385,581
-0.02(-4.41%)
Jun 17, 2021
0.3600
0.3600
0.3500
0.3512
174,256
-0.01(-2.44%)
Jun 16, 2021
0.3698
0.3701
0.3545
0.3600
135,295
-0.01(-2.39%)
Jun 15, 2021
0.3940
0.3940
0.3647
0.3688
286,966
-0.01(-1.55%)
Jun 14, 2021
0.3864
0.3947
0.3695
0.3746
197,339
-0.01(-2.22%)
Jun 11, 2021
0.3939
0.3972
0.3731
0.3831
141,092
-0.00(-0.78%)
Jun 10, 2021
0.4220
0.4220
0.3754
0.3861
166,344
-0.01(-2.75%)
Jun 09, 2021
0.3898
0.4051
0.3881
0.3970
125,784
+0.01(+2.50%)
Jun 08, 2021
0.3950
0.4075
0.3600
0.3873
233,734
-0.00(-0.56%)
Jun 07, 2021
0.3685
0.3920
0.3685
0.3895
109,135
+0.01(+1.72%)
Jun 04, 2021
0.3803
0.4140
0.3713
0.3829
137,776
+0.00(+0.63%)
Jun 03, 2021
0.3985
0.3994
0.3674
0.3805
176,039
-0.01(-2.26%)
Jun 02, 2021
0.3800
0.4003
0.3701
0.3893
236,357
+0.02(+4.34%)
Jun 01, 2021
0.3795
0.4035
0.3566
0.3731
363,717
-0.01(-3.57%)
May 28, 2021
0.3900
0.4200
0.3721
0.3869
354,511
-0.01(-1.83%)
May 27, 2021
0.3910
0.4107
0.3910
0.3941
260,894
-0.01(-1.89%)
May 26, 2021
0.4100
0.4260
0.4001
0.4017
132,928
-0.01(-2.02%)
May 25, 2021
0.4240
0.4240
0.3850
0.4100
115,065
-0.01(-1.35%)
May 24, 2021
0.3850
0.4257
0.3850
0.4156
186,755
+0.02(+5.54%)
May 21, 2021
0.4086
0.4180
0.3893
0.3938
140,036
-0.00(-0.93%)
May 20, 2021
0.4100
0.4100
0.3900
0.3975
100,718
+0.01(+1.84%)
May 19, 2021
0.3900
0.4007
0.3783
0.3903
177,288
+0.00(+0.08%)
May 18, 2021
0.3957
0.4013
0.3808
0.3900
107,099
-0.01(-1.44%)
May 17, 2021
0.3971
0.4026
0.3800
0.3957
124,194
+0.00(+0.05%)
May 14, 2021
0.3875
0.4000
0.3800
0.3955
270,273
+0.02(+5.89%)
May 13, 2021
0.3561
0.4060
0.3501
0.3735
383,992
+0.00(+0.57%)
May 12, 2021
0.3690
0.4128
0.3604
0.3714
364,338
-0.02(-3.93%)
May 11, 2021
0.3800
0.3897
0.3681
0.3866
355,117
+0.01(+2.33%)
May 10, 2021
0.4100
0.4223
0.3700
0.3778
648,169
-0.03(-7.83%)
May 07, 2021
0.3955
0.4451
0.3870
0.4099
712,616
-0.00(-0.22%)
May 06, 2021
0.4548
0.4650
0.4101
0.4108
236,350
-0.02(-5.61%)
May 05, 2021
0.4300
0.4486
0.4200
0.4352
190,521
+0.01(+1.21%)
May 04, 2021
0.4800
0.4800
0.4209
0.4300
388,783
-0.01(-2.03%)
May 03, 2021
0.4600
0.4725
0.4308
0.4389
974,046
-0.02(-3.83%)
Apr 30, 2021
0.4200
0.4564
0.3900
0.4564
707,900
+0.04(+9.66%)
Apr 29, 2021
0.4083
0.4318
0.3990
0.4162
223,678
+0.01(+2.36%)
Apr 28, 2021
0.4100
0.4200
0.3966
0.4066
241,534
+0.01(+1.40%)
Apr 27, 2021
0.4300
0.4390
0.4000
0.4010
140,120
-0.02(-4.57%)
Apr 26, 2021
0.3912
0.4369
0.3841
0.4202
142,040
+0.02(+4.81%)
Apr 23, 2021
0.3800
0.4016
0.3800
0.4009
101,500
+0.01(+3.40%)
Apr 22, 2021
0.4050
0.4165
0.3800
0.3877
159,820
-0.02(-5.12%)
Apr 21, 2021
0.3785
0.4086
0.3764
0.4086
310,416
+0.03(+8.38%)
Apr 20, 2021
0.3855
0.4289
0.3720
0.3770
411,080
-0.04(-9.24%)
Apr 19, 2021
0.4200
0.4236
0.4000
0.4154
207,478
+0.02(+3.85%)
Apr 16, 2021
0.4140
0.4200
0.4000
0.4000
224,800
-0.01(-3.38%)
Apr 15, 2021
0.4125
0.4396
0.4000
0.4140
299,554
-0.01(-2.84%)
Apr 14, 2021
0.4327
0.4483
0.4253
0.4261
131,967
-0.02(-4.03%)
Apr 13, 2021
0.4299
0.4600
0.4104
0.4440
194,966
+0.01(+3.40%)
Apr 12, 2021
0.4505
0.4582
0.4134
0.4294
345,053
-0.02(-4.58%)
Apr 09, 2021
0.4536
0.4599
0.4301
0.4500
264,400
-0.00(-0.92%)
Apr 08, 2021
0.4671
0.4693
0.4410
0.4542
245,561
+0.01(+2.55%)
Apr 07, 2021
0.4345
0.4790
0.4345
0.4429
197,088
-0.00(-0.92%)
Apr 06, 2021
0.4480
0.4715
0.4293
0.4470
330,446
-0.01(-1.95%)
Apr 05, 2021
0.4800
0.4830
0.4300
0.4559
271,405
-0.01(-1.45%)
Apr 01, 2021
0.4600
0.4779
0.4529
0.4626
151,600
+0.02(+3.91%)
Mar 31, 2021
0.4300
0.4528
0.4300
0.4452
217,977
-0.00(-0.07%)
Mar 30, 2021
0.4530
0.4800
0.4300
0.4455
237,919
-0.02(-3.49%)
Mar 29, 2021
0.4800
0.5060
0.4470
0.4616
440,095
-0.02(-5.02%)
Mar 26, 2021
0.4685
0.4860
0.4528
0.4860
216,100
+0.01(+3.08%)
Mar 25, 2021
0.5004
0.5150
0.4331
0.4715
637,375
-0.03(-5.70%)
Mar 24, 2021
0.5160
0.5200
0.5000
0.5000
338,297
-0.00(-0.10%)
Mar 23, 2021
0.5700
0.5980
0.4800
0.5005
725,607
-0.07(-12.19%)
Mar 22, 2021
0.5168
0.5944
0.5101
0.5700
691,619
+0.06(+10.89%)
Mar 19, 2021
0.4865
0.5293
0.4720
0.5140
399,300
+0.00(+0.39%)
Mar 18, 2021
0.5225
0.5710
0.4978
0.5120
400,853
-0.02(-3.03%)
Mar 17, 2021
0.5600
0.5721
0.4734
0.5280
1,506,769
-0.02(-3.24%)
Mar 16, 2021
0.6000
0.6023
0.5456
0.5457
642,810
-0.04(-6.75%)
Mar 15, 2021
0.5775
0.6169
0.5500
0.5852
1,260,670
+0.04(+7.28%)
Mar 12, 2021
0.5904
0.6000
0.5300
0.5455
1,501,200
-0.05(-7.67%)
Mar 11, 2021
0.4797
0.6000
0.4797
0.5908
3,863,239
+0.12(+26.19%)
Mar 10, 2021
0.4693
0.4970
0.4487
0.4682
768,871
+0.02(+3.81%)
Mar 09, 2021
0.4370
0.4649
0.4100
0.4510
817,316
+0.03(+5.97%)
Mar 08, 2021
0.3680
0.4743
0.3680
0.4256
1,551,157
+0.10(+29.05%)
Mar 05, 2021
0.3572
0.3800
0.3181
0.3298
1,274,100
-0.03(-7.59%)
Mar 04, 2021
0.3850
0.4000
0.3534
0.3569
666,687
-0.05(-11.90%)
Mar 03, 2021
0.4400
0.4476
0.3934
0.4051
717,199
-0.01(-1.67%)
Mar 02, 2021
0.4565
0.4765
0.4050
0.4120
426,902
-0.05(-11.02%)
Mar 01, 2021
0.4850
0.5000
0.4321
0.4630
1,065,952
+0.02(+5.23%)
Feb 26, 2021
0.4160
0.4400
0.3701
0.4400
515,900
+0.03(+6.02%)
Feb 25, 2021
0.3895
0.4399
0.3717
0.4150
1,037,938
+0.03(+6.55%)
Feb 24, 2021
0.3435
0.3923
0.3435
0.3895
412,556
+0.04(+11.06%)
Feb 23, 2021
0.3500
0.3540
0.3191
0.3507
747,339
-0.00(-0.31%)
Feb 22, 2021
0.3875
0.4000
0.3500
0.3518
843,328
-0.04(-11.30%)
Feb 19, 2021
0.3990
0.3990
0.3800
0.3966
391,700
+0.02(+4.01%)
Feb 18, 2021
0.4330
0.4383
0.3709
0.3813
840,902
-0.05(-12.08%)
Feb 17, 2021
0.4565
0.4567
0.4182
0.4337
420,935
-0.02(-5.31%)
Feb 16, 2021
0.4300
0.4735
0.4204
0.4580
769,931
+0.03(+7.21%)
Feb 12, 2021
0.4225
0.4339
0.3822
0.4272
692,100
+0.00(+0.00%)
Feb 11, 2021
0.4870
0.5000
0.4050
0.4272
1,301,374
-0.06(-11.88%)
Feb 10, 2021
0.5000
0.5639
0.4461
0.4848
2,455,116
+0.03(+6.55%)
Feb 09, 2021
0.3885
0.4972
0.3641
0.4550
2,692,411
+0.09(+23.31%)
Feb 08, 2021
0.3646
0.3699
0.3360
0.3690
988,659
+0.03(+8.53%)
Feb 05, 2021
0.3488
0.3611
0.3300
0.3400
1,103,600
+0.00(+0.15%)
Feb 04, 2021
0.3255
0.3479
0.3200
0.3395
771,512
+0.02(+5.99%)
Feb 03, 2021
0.3000
0.3300
0.2660
0.3203
1,337,548
+0.03(+8.83%)
Feb 02, 2021
0.2900
0.2980
0.2804
0.2943
625,413
+0.00(+0.38%)
Feb 01, 2021
0.2897
0.2995
0.2825
0.2932
580,137
+0.01(+4.68%)
Jan 29, 2021
0.2900
0.3140
0.2780
0.2801
264,600
-0.01(-2.20%)
Jan 28, 2021
0.3054
0.3054
0.2764
0.2864
469,674
-0.00(-1.61%)
Jan 27, 2021
0.3200
0.3200
0.2846
0.2911
1,088,492
-0.02(-5.58%)
Jan 26, 2021
0.3000
0.3083
0.2865
0.3083
563,446
+0.02(+5.26%)
Jan 25, 2021
0.3000
0.3000
0.2900
0.2929
318,905
-0.01(-2.37%)
Jan 22, 2021
0.3169
0.3169
0.2900
0.3000
332,600
-0.01(-3.23%)
Jan 21, 2021
0.3280
0.3280
0.3065
0.3100
554,295
-0.00(-0.45%)
Jan 20, 2021
0.2868
0.3200
0.2868
0.3114
496,006
+0.01(+3.80%)
Jan 19, 2021
0.3095
0.3095
0.2900
0.3000
550,014
-0.01(-1.64%)
Jan 15, 2021
0.3168
0.3520
0.3016
0.3050
466,100
-0.02(-4.72%)
Jan 14, 2021
0.3200
0.3610
0.3200
0.3201
741,020
-0.01(-2.32%)
Jan 13, 2021
0.2999
0.3312
0.2872
0.3277
933,019
+0.04(+14.18%)
Jan 12, 2021
0.2890
0.3100
0.2840
0.2870
361,328
-0.00(-0.69%)
Jan 11, 2021
0.3000
0.3000
0.2800
0.2890
676,501
-0.00(-1.26%)
Jan 08, 2021
0.2987
0.3040
0.2820
0.2927
320,700
+0.00(+0.03%)
Jan 07, 2021
0.3100
0.3100
0.2825
0.2926
448,442
-0.00(-1.01%)
Jan 06, 2021
0.2750
0.3105
0.2750
0.2956
332,210
+0.01(+3.14%)
Jan 05, 2021
0.2800
0.2901
0.2782
0.2866
193,324
+0.01(+1.96%)
Jan 04, 2021
0.3068
0.3151
0.2740
0.2811
591,800
-0.02(-5.10%)
Dec 31, 2020
0.2962
0.2962
0.2962
859,811
+0.00(+0.75%)
Dec 30, 2020
0.2855
0.2940
0.2510
0.2940
859,811
+0.02(+7.30%)
Dec 29, 2020
0.2660
0.2825
0.2660
0.2740
290,152
-0.00(-1.62%)
Dec 28, 2020
0.2944
0.2944
0.2628
0.2785
411,616
-0.00(-0.46%)
Dec 24, 2020
0.2690
0.2920
0.2550
0.2798
192,500
+0.01(+3.63%)
Dec 23, 2020
0.2600
0.2779
0.2600
0.2700
407,331
+0.00(+0.07%)
Dec 22, 2020
0.2600
0.2910
0.2600
0.2698
709,156
+0.00(+0.67%)
Dec 21, 2020
0.2645
0.2755
0.2500
0.2680
790,501
-0.00(-1.43%)
Dec 18, 2020
0.2863
0.2863
0.2678
0.2719
672,500
-0.01(-2.44%)
Dec 17, 2020
0.2872
0.2909
0.2640
0.2787
1,114,549
-0.01(-2.04%)
Dec 16, 2020
0.3185
0.3185
0.2813
0.2845
639,359
-0.02(-5.14%)
Dec 15, 2020
0.2880
0.3010
0.2768
0.2999
574,255
+0.02(+7.11%)
Dec 14, 2020
0.2780
0.3025
0.2780
0.2800
1,183,822
-0.02(-6.04%)
Dec 11, 2020
0.3180
0.3180
0.2965
0.2980
404,100
-0.01(-2.04%)
Dec 10, 2020
0.2963
0.3150
0.2963
0.3042
208,897
+0.00(+0.80%)
Dec 09, 2020
0.3200
0.3285
0.2951
0.3018
692,821
-0.01(-3.76%)
Dec 08, 2020
0.3311
0.3311
0.3082
0.3136
291,310
-0.01(-2.27%)
Dec 07, 2020
0.3395
0.3420
0.3184
0.3209
890,866
+0.01(+1.87%)
Dec 04, 2020
0.2998
0.3208
0.2992
0.3150
401,200
+0.01(+2.01%)
Dec 03, 2020
0.3115
0.3239
0.2990
0.3088
628,114
-0.00(-1.40%)
Dec 02, 2020
0.3247
0.3380
0.3114
0.3132
364,757
-0.00(-0.89%)
Dec 01, 2020
0.3600
0.3600
0.3100
0.3160
1,329,559
-0.04(-11.29%)
Nov 30, 2020
0.3725
0.3881
0.3475
0.3562
799,135
+0.01(+2.56%)
Nov 27, 2020
0.3670
0.3860
0.3336
0.3473
941,000
-0.01(-3.53%)
Nov 25, 2020
0.3660
0.3739
0.3400
0.3600
817,100
+0.01(+1.98%)
Nov 24, 2020
0.3500
0.3699
0.3443
0.3530
1,737,523
+0.01(+4.04%)
Nov 23, 2020
0.3510
0.3510
0.3131
0.3393
2,217,138
+0.02(+5.11%)
Nov 20, 2020
0.3006
0.3350
0.3000
0.3228
588,200
+0.03(+8.69%)
Nov 19, 2020
0.2660
0.3070
0.2660
0.2970
287,662
+0.01(+2.77%)
Nov 18, 2020
0.2942
0.3000
0.2825
0.2890
145,856
-0.00(-1.06%)
Nov 17, 2020
0.2630
0.2957
0.2630
0.2921
316,409
+0.01(+2.67%)
Nov 16, 2020
0.2920
0.2982
0.2830
0.2845
276,007
-0.01(-2.57%)
Nov 13, 2020
0.2900
0.2987
0.2798
0.2920
270,800
-0.01(-2.14%)
Nov 12, 2020
0.3100
0.3100
0.2910
0.2984
379,814
-0.01(-2.80%)
Nov 11, 2020
0.2820
0.3133
0.2820
0.3070
356,466
-0.00(-0.97%)
Nov 10, 2020
0.3010
0.3425
0.3000
0.3100
250,079
-0.01(-3.31%)
Nov 09, 2020
0.3238
0.4300
0.3104
0.3206
666,251
-0.10(-23.67%)
Nov 06, 2020
0.3630
0.4503
0.3600
0.4200
1,206,200
+0.06(+16.02%)
Nov 05, 2020
0.3559
0.3620
0.3388
0.3620
121,613
+0.03(+9.76%)
Nov 04, 2020
0.3420
0.3451
0.3222
0.3298
118,335
-0.01(-3.23%)
Nov 03, 2020
0.3220
0.3468
0.3220
0.3408
92,053
+0.00(+0.89%)
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.