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
Citius Pharmaceuticals Inc
(NQ:
CTXR
)
0.6600
-0.0200 (-2.94%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2021
2.140
2.290
2.110
2.200
12,272,200
+0.09(+4.27%)
Apr 29, 2021
1.990
2.180
1.950
2.110
11,922,568
+0.14(+7.11%)
Apr 28, 2021
1.950
2.000
1.900
1.970
3,702,543
+0.02(+1.03%)
Apr 27, 2021
2.000
2.070
1.870
1.950
6,514,967
+0.05(+2.63%)
Apr 26, 2021
1.792
1.970
1.752
1.900
5,633,317
+0.12(+6.74%)
Apr 23, 2021
1.790
1.830
1.752
1.780
3,335,500
-0.02(-1.11%)
Apr 22, 2021
1.720
1.840
1.700
1.800
5,501,785
+0.10(+5.88%)
Apr 21, 2021
1.510
1.710
1.510
1.700
4,425,765
+0.19(+12.58%)
Apr 20, 2021
1.620
1.660
1.500
1.510
4,897,555
-0.13(-7.93%)
Apr 19, 2021
1.690
1.690
1.600
1.640
4,867,073
-0.09(-5.20%)
Apr 16, 2021
1.680
1.740
1.575
1.730
6,173,300
+0.02(+1.17%)
Apr 15, 2021
1.800
1.820
1.680
1.710
5,275,584
-0.09(-5.00%)
Apr 14, 2021
1.760
1.820
1.730
1.800
3,564,986
+0.02(+1.12%)
Apr 13, 2021
1.810
1.840
1.720
1.780
4,788,493
-0.05(-2.73%)
Apr 12, 2021
1.830
1.860
1.760
1.830
4,257,082
+0.01(+0.55%)
Apr 09, 2021
1.840
1.920
1.790
1.820
4,878,300
+0.00(+0.00%)
Apr 08, 2021
1.790
1.860
1.750
1.820
3,840,774
+0.05(+2.82%)
Apr 07, 2021
1.830
1.830
1.750
1.770
2,192,922
-0.06(-3.28%)
Apr 06, 2021
1.740
1.840
1.720
1.830
2,814,844
+0.06(+3.39%)
Apr 05, 2021
1.820
1.830
1.750
1.770
3,579,753
-0.07(-3.80%)
Apr 01, 2021
1.830
1.857
1.790
1.840
2,912,300
+0.06(+3.37%)
Mar 31, 2021
1.830
1.860
1.780
1.780
3,246,853
-0.07(-3.78%)
Mar 30, 2021
1.810
1.860
1.760
1.850
3,681,748
+0.03(+1.65%)
Mar 29, 2021
1.840
1.880
1.800
1.820
5,460,306
-0.08(-4.21%)
Mar 26, 2021
1.940
1.980
1.830
1.900
6,790,500
-0.03(-1.55%)
Mar 25, 2021
1.980
2.020
1.920
1.930
7,928,773
-0.08(-3.98%)
Mar 24, 2021
2.040
2.200
1.970
2.010
15,097,779
+0.02(+1.01%)
Mar 23, 2021
1.960
2.040
1.900
1.990
8,193,617
+0.00(+0.00%)
Mar 22, 2021
2.020
2.050
1.950
1.990
5,393,845
-0.01(-0.50%)
Mar 19, 2021
1.920
2.000
1.860
2.000
8,411,100
+0.07(+3.63%)
Mar 18, 2021
1.950
2.020
1.880
1.930
7,564,741
-0.06(-3.02%)
Mar 17, 2021
1.820
2.040
1.810
1.990
8,945,448
+0.14(+7.57%)
Mar 16, 2021
2.060
2.090
1.850
1.850
10,983,844
-0.22(-10.63%)
Mar 15, 2021
1.950
2.150
1.930
2.070
12,739,333
+0.16(+8.38%)
Mar 12, 2021
1.860
1.910
1.800
1.910
6,421,900
+0.00(+0.00%)
Mar 11, 2021
1.840
1.920
1.780
1.910
7,521,445
+0.09(+4.95%)
Mar 10, 2021
1.920
1.950
1.720
1.820
13,057,012
-0.10(-5.21%)
Mar 09, 2021
1.900
1.960
1.830
1.920
11,021,149
+0.14(+7.87%)
Mar 08, 2021
1.780
1.920
1.700
1.780
10,799,326
-0.01(-0.56%)
Mar 05, 2021
1.780
1.790
1.470
1.790
18,344,300
+0.02(+1.13%)
Mar 04, 2021
1.820
1.880
1.610
1.770
20,545,832
-0.15(-7.81%)
Mar 03, 2021
2.010
2.020
1.910
1.920
10,428,708
-0.10(-4.95%)
Mar 02, 2021
2.060
2.130
1.970
2.020
13,091,142
-0.06(-2.88%)
Mar 01, 2021
2.100
2.270
2.070
2.080
15,486,222
+0.05(+2.46%)
Feb 26, 2021
2.020
2.120
1.880
2.030
14,643,000
-0.03(-1.46%)
Feb 25, 2021
2.100
2.220
1.990
2.060
18,710,080
-0.16(-7.21%)
Feb 24, 2021
2.360
2.500
2.170
2.220
28,963,616
-0.12(-5.13%)
Feb 23, 2021
1.990
2.430
1.650
2.340
52,147,736
+0.00(+0.00%)
Feb 22, 2021
2.490
2.900
2.140
2.340
145,745,872
+0.28(+13.59%)
Feb 19, 2021
1.860
2.160
1.780
2.060
154,164,992
+0.50(+32.05%)
Feb 18, 2021
1.550
1.590
1.450
1.560
34,254,144
+0.07(+4.70%)
Feb 17, 2021
1.530
1.580
1.450
1.490
70,477,200
-0.20(-11.83%)
Feb 16, 2021
1.390
1.780
1.370
1.690
32,675,396
+0.33(+24.26%)
Feb 12, 2021
1.370
1.390
1.300
1.360
7,694,400
+0.00(+0.00%)
Feb 11, 2021
1.400
1.430
1.320
1.360
2,839,669
-0.03(-2.16%)
Feb 10, 2021
1.430
1.500
1.250
1.390
5,861,146
-0.02(-1.42%)
Feb 09, 2021
1.390
1.430
1.340
1.410
4,875,369
+0.08(+6.02%)
Feb 08, 2021
1.320
1.340
1.260
1.330
9,131,854
+0.03(+2.31%)
Feb 05, 2021
1.310
1.340
1.200
1.300
4,554,100
-0.02(-1.52%)
Feb 04, 2021
1.510
1.650
1.250
1.320
11,757,897
-0.12(-8.33%)
Feb 03, 2021
1.290
1.620
1.290
1.440
13,891,345
+0.15(+11.63%)
Feb 02, 2021
1.180
1.320
1.180
1.290
2,308,574
+0.12(+10.26%)
Feb 01, 2021
1.210
1.250
1.160
1.170
1,479,151
-0.05(-4.10%)
Jan 29, 2021
1.180
1.230
1.180
1.220
908,900
+0.02(+1.67%)
Jan 28, 2021
1.250
1.270
1.180
1.200
1,446,682
-0.02(-1.64%)
Jan 27, 2021
1.230
1.260
1.180
1.220
1,511,276
-0.04(-3.17%)
Jan 26, 2021
1.300
1.310
1.220
1.260
2,048,063
+0.04(+3.28%)
Jan 25, 2021
1.270
1.290
1.150
1.220
3,581,747
-0.04(-3.17%)
Jan 22, 2021
1.290
1.300
1.210
1.260
814,000
+0.01(+0.80%)
Jan 21, 2021
1.350
1.350
1.230
1.250
1,635,528
-0.08(-6.02%)
Jan 20, 2021
1.190
1.350
1.190
1.330
3,393,991
+0.14(+11.76%)
Jan 19, 2021
1.150
1.190
1.120
1.190
1,080,106
+0.06(+5.31%)
Jan 15, 2021
1.110
1.160
1.090
1.130
514,300
-0.01(-0.88%)
Jan 14, 2021
1.090
1.190
1.070
1.140
1,409,884
+0.04(+3.64%)
Jan 13, 2021
1.080
1.100
1.070
1.100
421,714
+0.04(+3.77%)
Jan 12, 2021
1.070
1.090
1.050
1.060
653,108
-0.02(-1.85%)
Jan 11, 2021
1.100
1.100
1.070
1.080
807,658
-0.05(-4.42%)
Jan 08, 2021
1.100
1.140
1.060
1.130
916,000
+0.03(+2.73%)
Jan 07, 2021
1.060
1.100
1.050
1.100
687,543
+0.04(+3.77%)
Jan 06, 2021
1.090
1.120
1.050
1.060
828,946
-0.02(-1.85%)
Jan 05, 2021
1.010
1.090
1.010
1.080
563,721
+0.04(+3.85%)
Jan 04, 2021
1.000
1.050
1.000
1.040
531,327
+0.02(+1.96%)
Dec 31, 2020
1.020
1.020
1.020
711,847
-0.02(-1.92%)
Dec 30, 2020
1.060
1.070
1.030
1.040
711,847
-0.03(-2.80%)
Dec 29, 2020
1.080
1.090
1.040
1.070
456,191
+0.00(+0.00%)
Dec 28, 2020
1.110
1.110
1.060
1.070
441,516
-0.04(-3.60%)
Dec 24, 2020
1.100
1.120
1.070
1.110
394,800
+0.01(+0.91%)
Dec 23, 2020
1.110
1.120
1.050
1.100
430,703
-0.01(-0.90%)
Dec 22, 2020
1.140
1.140
1.080
1.110
446,249
-0.03(-2.63%)
Dec 21, 2020
1.140
1.150
1.100
1.140
294,631
+0.01(+0.88%)
Dec 18, 2020
1.090
1.130
1.067
1.130
653,400
+0.04(+3.67%)
Dec 17, 2020
1.070
1.090
1.040
1.090
569,320
+0.01(+0.93%)
Dec 16, 2020
1.070
1.080
1.050
1.080
310,410
+0.01(+0.93%)
Dec 15, 2020
1.040
1.090
1.040
1.070
552,651
-0.01(-0.93%)
Dec 14, 2020
1.170
1.170
1.060
1.080
1,174,504
-0.10(-8.47%)
Dec 11, 2020
1.220
1.230
1.140
1.180
1,087,500
-0.02(-1.67%)
Dec 10, 2020
1.180
1.220
1.170
1.200
1,563,885
+0.03(+2.56%)
Dec 09, 2020
1.210
1.270
1.130
1.170
3,055,616
+0.01(+0.86%)
Dec 08, 2020
1.140
1.250
1.110
1.160
3,032,409
+0.01(+0.87%)
Dec 07, 2020
1.150
1.170
1.130
1.150
549,565
+0.00(+0.00%)
Dec 04, 2020
1.170
1.170
1.130
1.150
1,082,600
+0.02(+1.77%)
Dec 03, 2020
1.010
1.190
0.9800
1.130
1,636,151
+0.12(+11.88%)
Dec 02, 2020
0.9900
1.020
0.9600
1.010
350,657
+0.00(+0.00%)
Dec 01, 2020
1.020
1.030
1.000
1.010
600,889
-0.02(-1.94%)
Nov 30, 2020
1.040
1.040
1.000
1.030
738,465
+0.04(+4.39%)
Nov 27, 2020
0.9366
0.9900
0.9300
0.9867
528,500
+0.04(+4.31%)
Nov 25, 2020
0.9000
0.9500
0.9000
0.9459
368,800
+0.05(+5.10%)
Nov 24, 2020
0.9179
0.9179
0.8729
0.9000
643,759
-0.03(-2.70%)
Nov 23, 2020
0.9389
0.9394
0.9022
0.9250
352,184
-0.01(-1.44%)
Nov 20, 2020
0.9300
0.9400
0.9209
0.9385
278,200
-0.00(-0.16%)
Nov 19, 2020
0.9400
0.9400
0.9200
0.9400
175,520
+0.00(+0.00%)
Nov 18, 2020
0.9300
0.9500
0.9200
0.9400
367,597
+0.01(+0.57%)
Nov 17, 2020
0.9200
0.9399
0.9050
0.9347
290,866
+0.01(+1.47%)
Nov 16, 2020
0.9700
0.9800
0.9000
0.9212
573,511
-0.03(-3.52%)
Nov 13, 2020
0.9400
0.9700
0.9400
0.9548
205,200
-0.01(-0.54%)
Nov 12, 2020
0.9800
0.9800
0.9400
0.9600
241,878
-0.01(-1.13%)
Nov 11, 2020
0.9800
0.9800
0.9435
0.9710
240,969
+0.02(+1.65%)
Nov 10, 2020
0.9829
0.9890
0.9200
0.9552
451,052
-0.04(-3.75%)
Nov 09, 2020
0.9820
1.020
0.9710
0.9924
442,636
+0.03(+3.36%)
Nov 06, 2020
1.000
1.010
0.9600
0.9601
360,000
-0.04(-3.99%)
Nov 05, 2020
0.9900
1.010
0.9700
1.000
286,084
+0.03(+3.09%)
Nov 04, 2020
0.9700
0.9800
0.9600
0.9700
396,889
-0.01(-1.03%)
Nov 03, 2020
1.010
1.020
0.9700
0.9801
316,924
-0.01(-0.78%)
Nov 02, 2020
0.9900
1.005
0.9651
0.9878
256,523
+0.01(+0.74%)
Oct 30, 2020
0.9700
1.000
0.9601
0.9805
265,400
-0.03(-2.92%)
Oct 29, 2020
1.000
1.010
0.9600
1.010
355,413
+0.01(+1.00%)
Oct 28, 2020
1.010
1.010
0.9700
1.000
489,484
-0.02(-1.96%)
Oct 27, 2020
1.020
1.030
1.010
1.020
288,357
+0.00(+0.00%)
Oct 26, 2020
1.140
1.140
1.000
1.020
1,801,777
-0.12(-10.53%)
Oct 23, 2020
1.110
1.140
1.100
1.140
351,800
+0.04(+3.64%)
Oct 22, 2020
1.090
1.110
1.060
1.100
409,832
-0.01(-0.90%)
Oct 21, 2020
1.150
1.150
1.080
1.110
654,079
-0.05(-4.31%)
Oct 20, 2020
1.230
1.230
1.110
1.160
1,213,147
-0.04(-3.33%)
Oct 19, 2020
1.140
1.220
1.110
1.200
2,754,055
+0.09(+8.11%)
Oct 16, 2020
1.100
1.120
1.050
1.110
1,476,300
+0.05(+4.72%)
Oct 15, 2020
1.040
1.090
1.040
1.060
280,218
-0.01(-0.93%)
Oct 14, 2020
1.070
1.070
1.040
1.070
297,139
+0.00(+0.00%)
Oct 13, 2020
1.050
1.070
1.030
1.070
1,223,339
+0.03(+2.88%)
Oct 12, 2020
1.070
1.070
1.040
1.040
549,907
-0.01(-0.95%)
Oct 09, 2020
1.100
1.100
1.020
1.050
867,300
-0.03(-2.78%)
Oct 08, 2020
1.080
1.100
1.070
1.080
1,167,474
+0.00(+0.00%)
Oct 07, 2020
1.060
1.110
1.050
1.080
2,395,628
+0.07(+6.93%)
Oct 06, 2020
0.9800
1.020
0.9800
1.010
822,587
+0.03(+2.75%)
Oct 05, 2020
1.020
1.030
0.9810
0.9830
492,820
-0.02(-1.70%)
Oct 02, 2020
1.000
1.030
0.9600
1.000
647,400
-0.01(-0.99%)
Oct 01, 2020
1.030
1.070
1.010
1.010
652,719
-0.03(-2.88%)
Sep 30, 2020
1.090
1.090
1.030
1.040
1,068,240
+0.00(+0.00%)
Sep 29, 2020
1.050
1.100
0.9800
1.040
2,050,647
-0.01(-0.95%)
Sep 28, 2020
1.000
1.080
1.000
1.050
706,982
+0.05(+5.00%)
Sep 25, 2020
0.9693
1.010
0.9693
1.000
224,600
+0.04(+4.17%)
Sep 24, 2020
0.9983
1.010
0.9600
0.9600
415,325
-0.07(-6.80%)
Sep 23, 2020
1.050
1.050
1.000
1.030
479,599
-0.02(-1.90%)
Sep 22, 2020
1.020
1.070
1.020
1.050
561,000
+0.03(+2.94%)
Sep 21, 2020
1.050
1.060
1.010
1.020
544,620
-0.02(-1.92%)
Sep 18, 2020
1.090
1.090
1.040
1.040
837,900
-0.03(-2.80%)
Sep 17, 2020
1.090
1.100
1.060
1.070
1,143,331
+0.01(+0.94%)
Sep 16, 2020
1.100
1.130
1.030
1.060
3,016,924
+0.00(+0.00%)
Sep 15, 2020
0.9900
1.100
0.9800
1.060
2,765,996
+0.07(+7.07%)
Sep 14, 2020
1.030
1.030
0.9400
0.9900
657,646
-0.02(-1.98%)
Sep 11, 2020
0.8900
1.020
0.8820
1.010
904,600
+0.12(+13.48%)
Sep 10, 2020
0.8600
0.9100
0.8600
0.8900
471,489
+0.02(+2.30%)
Sep 09, 2020
0.8400
0.8800
0.8400
0.8700
214,162
+0.03(+2.98%)
Sep 08, 2020
0.8300
0.8600
0.7928
0.8448
309,638
+0.01(+1.80%)
Sep 04, 2020
0.8500
0.8800
0.7800
0.8299
957,700
-0.04(-4.64%)
Sep 03, 2020
0.8537
0.8899
0.8340
0.8703
516,506
+0.02(+2.51%)
Sep 02, 2020
0.9000
0.9000
0.8340
0.8490
647,752
-0.07(-7.72%)
Sep 01, 2020
0.9384
0.9399
0.8730
0.9200
898,526
-0.01(-1.08%)
Aug 31, 2020
0.9300
0.9600
0.9200
0.9300
564,046
-0.02(-2.12%)
Aug 28, 2020
0.9300
0.9610
0.9249
0.9501
299,200
+0.00(+0.36%)
Aug 27, 2020
0.9600
0.9848
0.9277
0.9467
531,606
-0.03(-3.40%)
Aug 26, 2020
0.9200
1.020
0.9200
0.9800
1,071,644
+0.07(+7.69%)
Aug 25, 2020
0.9300
0.9471
0.9000
0.9100
910,976
-0.04(-4.21%)
Aug 24, 2020
1.010
1.030
0.9300
0.9500
1,293,185
-0.06(-5.94%)
Aug 21, 2020
1.060
1.064
0.9900
1.010
929,800
-0.04(-3.81%)
Aug 20, 2020
1.080
1.090
1.030
1.050
645,846
-0.04(-3.67%)
Aug 19, 2020
1.070
1.090
1.050
1.090
493,067
+0.02(+1.87%)
Aug 18, 2020
1.080
1.090
1.020
1.070
490,239
+0.00(+0.00%)
Aug 17, 2020
1.090
1.090
1.040
1.070
515,711
+0.00(+0.00%)
Aug 14, 2020
1.050
1.090
1.040
1.070
581,200
-0.01(-0.93%)
Aug 13, 2020
1.040
1.090
1.020
1.080
1,008,687
+0.05(+4.85%)
Aug 12, 2020
1.100
1.120
1.000
1.030
2,481,865
-0.09(-8.04%)
Aug 11, 2020
1.180
1.180
1.100
1.120
1,026,189
-0.03(-2.61%)
Aug 10, 2020
1.100
1.200
1.050
1.150
2,533,856
+0.04(+3.60%)
Aug 07, 2020
1.110
1.120
1.100
1.110
1,671,700
+0.01(+0.91%)
Aug 06, 2020
1.100
1.150
1.090
1.100
7,370,609
-0.17(-13.39%)
Aug 05, 2020
1.340
1.350
1.230
1.270
3,794,733
-0.02(-1.55%)
Aug 04, 2020
1.300
1.370
1.230
1.290
3,862,050
+0.03(+2.38%)
Aug 03, 2020
1.280
1.310
1.260
1.260
869,332
-0.03(-2.33%)
Jul 31, 2020
1.290
1.310
1.250
1.290
757,800
+0.02(+1.57%)
Jul 30, 2020
1.280
1.290
1.250
1.270
443,662
-0.03(-2.31%)
Jul 29, 2020
1.360
1.360
1.250
1.300
719,200
-0.04(-2.99%)
Jul 28, 2020
1.350
1.400
1.340
1.340
452,351
-0.06(-4.29%)
Jul 27, 2020
1.430
1.430
1.340
1.400
745,277
+0.00(+0.00%)
Jul 24, 2020
1.400
1.430
1.360
1.400
515,500
-0.06(-4.11%)
Jul 23, 2020
1.510
1.510
1.350
1.460
1,713,231
-0.05(-3.31%)
Jul 22, 2020
1.550
1.770
1.350
1.510
6,664,869
+0.02(+1.34%)
Jul 21, 2020
1.500
1.650
1.470
1.490
2,970,389
+0.00(+0.00%)
Jul 20, 2020
1.530
1.550
1.400
1.490
1,896,647
+0.01(+1.02%)
Jul 17, 2020
1.360
1.500
1.350
1.475
2,498,800
+0.12(+9.26%)
Jul 16, 2020
1.180
1.410
1.150
1.350
2,067,637
+0.15(+12.50%)
Jul 15, 2020
1.200
1.220
1.140
1.200
966,212
+0.01(+0.84%)
Jul 14, 2020
1.200
1.230
1.120
1.190
1,005,863
-0.04(-3.25%)
Jul 13, 2020
1.360
1.380
1.210
1.230
1,546,963
-0.11(-8.21%)
Jul 10, 2020
1.330
1.340
1.270
1.340
1,151,500
+0.05(+3.88%)
Jul 09, 2020
1.300
1.340
1.240
1.290
1,738,516
-0.01(-0.77%)
Jul 08, 2020
1.500
1.500
1.260
1.300
3,569,950
-0.09(-6.47%)
Jul 07, 2020
1.350
1.500
1.270
1.390
4,957,431
+0.04(+2.96%)
Jul 06, 2020
1.200
1.400
1.150
1.350
3,358,652
+0.13(+10.66%)
Jul 02, 2020
1.100
1.230
1.080
1.220
2,266,500
+0.12(+10.91%)
Jul 01, 2020
1.050
1.110
1.010
1.100
3,451,524
-0.03(-2.65%)
Jun 30, 2020
1.500
1.550
1.100
1.130
10,773,036
-0.32(-22.07%)
Jun 29, 2020
1.330
1.490
1.180
1.450
7,671,715
+0.07(+5.07%)
Jun 26, 2020
1.550
1.970
1.180
1.380
68,256,200
+0.30(+27.78%)
Jun 25, 2020
0.8800
1.120
0.8800
1.080
10,268,673
+0.21(+24.14%)
Jun 24, 2020
0.8800
0.9001
0.8403
0.8700
650,563
-0.01(-1.24%)
Jun 23, 2020
0.9000
0.9100
0.8707
0.8809
445,112
-0.01(-1.02%)
Jun 22, 2020
0.9200
0.9200
0.8700
0.8900
445,153
+0.02(+2.01%)
Jun 19, 2020
0.9100
0.9200
0.8725
0.8725
624,100
-0.02(-1.96%)
Jun 18, 2020
0.8600
0.9100
0.8514
0.8899
518,958
+0.02(+2.88%)
Jun 17, 2020
0.8709
0.8798
0.8500
0.8650
467,754
+0.00(+0.01%)
Jun 16, 2020
0.8952
0.9100
0.8600
0.8649
427,750
-0.02(-2.25%)
Jun 15, 2020
0.8300
0.8900
0.8200
0.8848
674,613
+0.02(+2.19%)
Jun 12, 2020
0.8700
0.9322
0.8273
0.8658
907,900
-0.00(-0.47%)
Jun 11, 2020
0.9600
0.9600
0.8500
0.8699
1,716,301
-0.10(-10.14%)
Jun 10, 2020
1.000
1.000
0.9430
0.9681
1,044,773
-0.02(-2.21%)
Jun 09, 2020
0.9400
1.030
0.9300
0.9900
2,530,788
+0.05(+5.88%)
Jun 08, 2020
0.9700
0.9710
0.9150
0.9350
1,496,125
-0.02(-2.09%)
Jun 05, 2020
0.9900
0.9900
0.9407
0.9550
1,434,600
-0.01(-0.52%)
Jun 04, 2020
1.020
1.020
0.9111
0.9600
2,124,278
-0.03(-3.03%)
Jun 03, 2020
0.9700
1.050
0.9500
0.9900
5,150,987
+0.09(+9.74%)
Jun 02, 2020
0.8925
0.9850
0.8920
0.9021
5,234,495
+0.01(+1.36%)
Jun 01, 2020
0.8600
0.8900
0.8300
0.8900
877,022
+0.02(+2.53%)
May 29, 2020
0.8700
0.8888
0.8600
0.8680
733,300
-0.00(-0.23%)
May 28, 2020
0.8700
0.9091
0.8550
0.8700
1,376,910
-0.02(-2.25%)
May 27, 2020
0.8700
0.9000
0.8300
0.8900
1,304,029
+0.02(+2.30%)
May 26, 2020
0.9650
0.9800
0.8600
0.8700
2,420,728
-0.04(-4.40%)
May 22, 2020
1.030
1.040
0.9001
0.9100
6,401,000
+0.03(+3.41%)
May 21, 2020
0.8400
0.9000
0.8200
0.8800
1,480,403
+0.04(+4.76%)
May 20, 2020
0.8200
0.8500
0.7900
0.8400
2,868,137
+0.04(+5.00%)
May 19, 2020
0.8000
0.8100
0.7700
0.8000
1,691,950
+0.01(+1.27%)
May 18, 2020
0.8100
0.8300
0.7700
0.7900
1,981,703
-0.02(-2.47%)
May 15, 2020
0.8100
0.8700
0.8060
0.8100
1,364,000
-0.02(-2.41%)
May 14, 2020
0.9300
0.9300
0.8259
0.8300
3,999,247
-0.28(-25.23%)
May 13, 2020
1.090
1.120
1.020
1.110
1,717,791
+0.06(+5.71%)
May 12, 2020
0.9900
1.090
0.9900
1.050
1,246,593
+0.09(+9.38%)
May 11, 2020
0.9500
0.9600
0.9101
0.9600
420,398
+0.02(+1.59%)
May 08, 2020
0.9375
0.9599
0.8700
0.9450
371,900
+0.02(+2.72%)
May 07, 2020
0.8400
0.9600
0.8400
0.9200
561,343
+0.07(+8.24%)
May 06, 2020
0.8900
0.9200
0.8300
0.8500
249,000
-0.05(-5.56%)
May 05, 2020
0.9100
0.9200
0.8600
0.9000
314,527
-0.01(-1.10%)
May 04, 2020
0.8300
0.9200
0.8200
0.9100
349,702
+0.04(+4.60%)
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.