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
Nrx Pharmaceuticals Inc
(NQ:
NRXP
)
2.100
+0.040 (+1.94%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2022
1.460
1.510
1.410
1.440
540,140
+0.06(+4.35%)
Nov 29, 2022
1.300
1.540
1.260
1.380
1,529,627
+0.13(+10.40%)
Nov 28, 2022
1.130
1.310
1.129
1.250
1,059,849
+0.10(+8.70%)
Nov 25, 2022
1.090
1.150
1.068
1.150
176,826
+0.06(+5.50%)
Nov 23, 2022
1.090
1.110
1.060
1.090
179,070
+0.02(+1.87%)
Nov 22, 2022
1.120
1.130
1.050
1.070
440,403
+0.07(+6.47%)
Nov 21, 2022
1.140
1.180
0.9650
1.005
457,611
-0.14(-11.84%)
Nov 18, 2022
1.240
1.340
1.100
1.140
858,847
-0.08(-6.56%)
Nov 17, 2022
1.080
1.310
1.000
1.220
1,377,527
+0.17(+16.19%)
Nov 16, 2022
0.9400
1.070
0.9050
1.050
987,702
+0.12(+12.72%)
Nov 15, 2022
0.9100
0.9600
0.9000
0.9315
132,699
+0.03(+3.49%)
Nov 14, 2022
1.000
1.000
0.8700
0.9001
496,702
-0.10(-9.99%)
Nov 11, 2022
0.8800
1.030
0.8702
1.000
602,591
+0.12(+13.33%)
Nov 10, 2022
0.8700
0.8882
0.8500
0.8824
110,616
+0.01(+1.41%)
Nov 09, 2022
0.9000
0.9040
0.8588
0.8701
259,271
+0.02(+1.78%)
Nov 08, 2022
0.8800
0.8898
0.8300
0.8549
139,733
-0.03(-3.39%)
Nov 07, 2022
0.8500
0.9132
0.8450
0.8849
199,651
+0.05(+6.61%)
Nov 04, 2022
0.8900
0.8967
0.8117
0.8300
225,883
-0.06(-7.02%)
Nov 03, 2022
0.9100
0.9450
0.8700
0.8927
222,425
-0.03(-2.86%)
Nov 02, 2022
0.9100
0.9400
0.8620
0.9190
325,209
-0.01(-1.18%)
Nov 01, 2022
0.8100
0.9500
0.8000
0.9300
472,603
+0.12(+14.81%)
Oct 31, 2022
0.8200
0.8399
0.7900
0.8100
113,733
+0.00(+0.00%)
Oct 28, 2022
0.7900
0.8298
0.7800
0.8100
194,009
+0.02(+2.53%)
Oct 27, 2022
0.8000
0.7980
0.7600
0.7900
155,934
+0.01(+1.28%)
Oct 26, 2022
0.7800
0.8400
0.7500
0.7800
401,861
-0.01(-0.65%)
Oct 25, 2022
0.7700
0.8421
0.7700
0.7851
217,888
-0.01(-1.00%)
Oct 24, 2022
0.7500
0.8000
0.7400
0.7930
164,297
+0.04(+5.73%)
Oct 21, 2022
0.7600
0.7800
0.7300
0.7500
147,966
-0.01(-1.32%)
Oct 20, 2022
0.7500
0.7900
0.7500
0.7600
119,349
+0.01(+1.33%)
Oct 19, 2022
0.7488
0.7800
0.7315
0.7500
87,243
-0.02(-2.85%)
Oct 18, 2022
0.7700
0.8100
0.7522
0.7720
158,898
-0.01(-0.99%)
Oct 17, 2022
0.7600
0.7900
0.7530
0.7797
76,666
+0.03(+3.64%)
Oct 14, 2022
0.7642
0.7790
0.7299
0.7523
127,155
-0.01(-1.56%)
Oct 13, 2022
0.7400
0.7700
0.7400
0.7642
88,111
-0.00(-0.60%)
Oct 12, 2022
0.7600
0.7800
0.7311
0.7688
129,816
+0.01(+1.16%)
Oct 11, 2022
0.8000
0.8000
0.7600
0.7600
165,768
-0.01(-1.29%)
Oct 10, 2022
0.8000
0.8000
0.7351
0.7699
132,852
-0.01(-1.29%)
Oct 07, 2022
0.7896
0.7899
0.7700
0.7800
85,273
-0.01(-1.25%)
Oct 06, 2022
0.7700
0.7899
0.7501
0.7899
153,211
+0.02(+2.60%)
Oct 05, 2022
0.7800
0.7930
0.7647
0.7699
141,189
+0.01(+0.68%)
Oct 04, 2022
0.7500
0.7800
0.7410
0.7647
215,141
+0.01(+1.26%)
Oct 03, 2022
0.7500
0.7799
0.7206
0.7552
116,959
+0.02(+2.05%)
Sep 30, 2022
0.7200
0.7900
0.7200
0.7400
320,318
+0.01(+2.04%)
Sep 29, 2022
0.7100
0.7362
0.7000
0.7252
146,584
+0.01(+0.71%)
Sep 28, 2022
0.7000
0.7500
0.6700
0.7201
295,513
+0.02(+2.23%)
Sep 27, 2022
0.7201
0.7279
0.6900
0.7044
85,809
-0.02(-3.24%)
Sep 26, 2022
0.6700
0.7300
0.6510
0.7280
531,325
+0.05(+7.79%)
Sep 23, 2022
0.6400
0.7000
0.6270
0.6754
260,214
+0.03(+3.91%)
Sep 22, 2022
0.7000
0.7150
0.5813
0.6500
423,219
-0.06(-7.98%)
Sep 21, 2022
0.7100
0.7199
0.6900
0.7064
215,954
-0.00(-0.51%)
Sep 20, 2022
0.7000
0.7200
0.7000
0.7100
137,795
+0.01(+2.03%)
Sep 19, 2022
0.7300
0.7480
0.6959
0.6959
307,638
-0.03(-4.67%)
Sep 16, 2022
0.7700
0.7854
0.7300
0.7300
250,779
-0.06(-7.61%)
Sep 15, 2022
0.8000
0.8400
0.7900
0.7901
310,165
-0.01(-1.24%)
Sep 14, 2022
0.7200
0.8500
0.7200
0.8000
531,216
+0.05(+6.38%)
Sep 13, 2022
0.7268
0.7520
0.7112
0.7520
224,134
-0.01(-0.97%)
Sep 12, 2022
0.7100
0.7800
0.7100
0.7594
374,748
+0.06(+8.47%)
Sep 09, 2022
0.6700
0.7100
0.6700
0.7001
254,889
+0.01(+1.48%)
Sep 08, 2022
0.6300
0.6900
0.6330
0.6899
221,368
+0.07(+10.53%)
Sep 07, 2022
0.6500
0.6567
0.6200
0.6242
208,169
-0.04(-5.50%)
Sep 06, 2022
0.6600
0.7000
0.6210
0.6605
302,354
-0.01(-2.18%)
Sep 02, 2022
0.6440
0.6900
0.6420
0.6752
222,994
+0.01(+1.55%)
Sep 01, 2022
0.6825
0.6825
0.6400
0.6649
256,952
+0.01(+2.29%)
Aug 31, 2022
0.6677
0.6700
0.6300
0.6500
284,099
-0.00(-0.02%)
Aug 30, 2022
0.7198
0.7198
0.6160
0.6501
454,619
-0.04(-6.15%)
Aug 29, 2022
0.7100
0.7130
0.6800
0.6927
374,173
-0.01(-0.90%)
Aug 26, 2022
0.7300
0.7427
0.6900
0.6990
410,223
-0.04(-5.28%)
Aug 25, 2022
0.7200
0.7500
0.7100
0.7380
339,249
-0.00(-0.26%)
Aug 24, 2022
0.7000
0.7550
0.7000
0.7399
458,729
+0.03(+4.21%)
Aug 23, 2022
0.7100
0.7400
0.6900
0.7100
380,934
+0.02(+3.42%)
Aug 22, 2022
0.6910
0.7282
0.6800
0.6865
447,069
-0.03(-3.65%)
Aug 19, 2022
0.7300
0.7500
0.7000
0.7125
462,544
-0.03(-3.65%)
Aug 18, 2022
0.7200
0.7500
0.6901
0.7395
764,878
+0.02(+2.11%)
Aug 17, 2022
0.7425
0.7680
0.7100
0.7242
623,876
-0.06(-7.49%)
Aug 16, 2022
0.7500
0.8190
0.7505
0.7828
2,550,643
+0.03(+4.46%)
Aug 15, 2022
0.8000
0.8020
0.7300
0.7494
1,151,511
-0.05(-6.29%)
Aug 12, 2022
0.8000
0.8200
0.7510
0.7997
1,403,939
-0.01(-0.97%)
Aug 11, 2022
0.7400
0.8260
0.7200
0.8075
1,387,999
+0.08(+10.75%)
Aug 10, 2022
0.7200
0.7300
0.7001
0.7291
516,069
+0.03(+3.67%)
Aug 09, 2022
0.7234
0.7267
0.6700
0.7033
943,782
-0.03(-4.70%)
Aug 08, 2022
0.7540
0.7619
0.7300
0.7380
1,134,819
-0.04(-4.79%)
Aug 05, 2022
0.7800
0.7800
0.7350
0.7751
1,160,198
-0.02(-3.10%)
Aug 04, 2022
0.8300
0.8320
0.7600
0.7999
1,752,993
-0.02(-1.85%)
Aug 03, 2022
0.6700
0.8590
0.6330
0.8150
4,964,295
+0.07(+10.14%)
Aug 02, 2022
0.7850
0.7850
0.7110
0.7400
3,140,269
-0.08(-9.76%)
Aug 01, 2022
0.9391
0.9779
0.8011
0.8200
14,399,679
+0.03(+3.40%)
Jul 29, 2022
0.6000
1.050
0.5807
0.7930
105,275,464
+0.27(+51.57%)
Jul 28, 2022
0.5400
0.5600
0.5100
0.5232
4,292,167
+0.01(+2.59%)
Jul 27, 2022
0.5100
0.5199
0.5005
0.5100
211,788
-0.00(-0.37%)
Jul 26, 2022
0.5200
0.5303
0.5000
0.5119
299,241
-0.02(-4.34%)
Jul 25, 2022
0.5500
0.5500
0.5216
0.5351
210,200
-0.00(-0.17%)
Jul 22, 2022
0.5400
0.5600
0.5200
0.5360
301,278
-0.02(-3.30%)
Jul 21, 2022
0.5400
0.5800
0.5402
0.5543
144,330
+0.00(+0.02%)
Jul 20, 2022
0.5400
0.5800
0.5400
0.5542
303,303
+0.01(+1.74%)
Jul 19, 2022
0.5600
0.5600
0.5350
0.5447
268,619
+0.01(+1.43%)
Jul 18, 2022
0.5300
0.5575
0.5300
0.5370
327,600
-0.01(-2.01%)
Jul 15, 2022
0.5300
0.5484
0.5200
0.5480
308,403
+0.02(+3.91%)
Jul 14, 2022
0.5800
0.5899
0.5200
0.5274
392,058
-0.05(-8.72%)
Jul 13, 2022
0.5700
0.5800
0.5600
0.5778
188,939
+0.01(+2.08%)
Jul 12, 2022
0.5900
0.6000
0.5600
0.5660
265,629
-0.03(-5.67%)
Jul 11, 2022
0.5800
0.6287
0.5766
0.6000
869,320
+0.02(+3.45%)
Jul 08, 2022
0.5600
0.5875
0.5600
0.5800
656,729
+0.02(+3.50%)
Jul 07, 2022
0.5500
0.5800
0.5500
0.5604
589,154
-0.00(-0.07%)
Jul 06, 2022
0.5600
0.5900
0.5500
0.5608
381,471
+0.01(+1.93%)
Jul 05, 2022
0.5600
0.5850
0.5500
0.5502
267,762
-0.01(-2.10%)
Jul 01, 2022
0.5700
0.5955
0.5600
0.5620
325,329
-0.04(-6.33%)
Jun 30, 2022
0.5800
0.6108
0.5700
0.6000
414,598
+0.03(+4.71%)
Jun 29, 2022
0.5899
0.5900
0.5513
0.5730
190,167
-0.01(-1.04%)
Jun 28, 2022
0.6300
0.6300
0.5653
0.5790
229,757
-0.03(-5.41%)
Jun 27, 2022
0.6200
0.6193
0.6000
0.6121
194,597
-0.00(-0.47%)
Jun 24, 2022
0.6000
0.6200
0.5810
0.6150
618,877
+0.02(+3.99%)
Jun 23, 2022
0.6400
0.6400
0.5800
0.5914
489,085
+0.01(+1.93%)
Jun 22, 2022
0.5700
0.5899
0.5560
0.5802
313,959
-0.01(-1.16%)
Jun 21, 2022
0.5595
0.5900
0.5565
0.5870
783,734
+0.04(+8.12%)
Jun 17, 2022
0.5129
0.5680
0.5129
0.5429
581,326
+0.03(+6.87%)
Jun 16, 2022
0.5200
0.5400
0.5002
0.5080
597,624
-0.01(-2.01%)
Jun 15, 2022
0.5200
0.5540
0.5106
0.5184
582,777
-0.00(-0.33%)
Jun 14, 2022
0.5400
0.5480
0.5025
0.5201
1,020,467
+0.01(+1.25%)
Jun 13, 2022
0.5300
0.5685
0.5100
0.5137
761,167
-0.06(-10.65%)
Jun 10, 2022
0.5700
0.5900
0.5601
0.5749
286,767
-0.00(-0.67%)
Jun 09, 2022
0.6400
0.6400
0.5500
0.5788
1,212,959
-0.04(-7.05%)
Jun 08, 2022
0.6450
0.6700
0.6101
0.6227
771,552
-0.03(-4.23%)
Jun 07, 2022
0.6480
0.6600
0.6320
0.6502
875,845
+0.00(+0.05%)
Jun 06, 2022
0.7400
0.7400
0.6400
0.6499
1,588,436
-0.08(-11.52%)
Jun 03, 2022
0.7300
0.7410
0.6702
0.7345
4,245,490
-0.11(-12.93%)
Jun 02, 2022
0.5900
0.9110
0.5700
0.8436
12,818,694
+0.27(+47.48%)
Jun 01, 2022
0.6000
0.6000
0.5601
0.5720
1,930,244
+0.01(+2.25%)
May 31, 2022
0.5500
0.6100
0.5400
0.5594
2,904,953
+0.02(+4.64%)
May 27, 2022
0.5800
0.5801
0.5110
0.5346
2,985,103
-0.04(-7.35%)
May 26, 2022
0.8500
0.8599
0.4899
0.5770
17,598,544
-0.80(-58.19%)
May 25, 2022
1.360
1.450
1.360
1.380
280,070
-0.03(-2.13%)
May 24, 2022
1.450
1.450
1.350
1.410
281,195
-0.07(-4.73%)
May 23, 2022
1.550
1.569
1.420
1.480
340,586
-0.02(-1.33%)
May 20, 2022
1.530
1.630
1.480
1.500
963,286
+0.00(+0.00%)
May 19, 2022
1.360
1.680
1.340
1.500
2,206,812
+0.18(+13.64%)
May 18, 2022
1.350
1.460
1.300
1.320
337,462
-0.04(-2.94%)
May 17, 2022
1.360
1.390
1.280
1.360
313,542
+0.00(+0.00%)
May 16, 2022
1.400
1.470
1.320
1.360
452,826
+0.04(+3.03%)
May 13, 2022
1.300
1.340
1.220
1.320
501,478
+0.10(+8.20%)
May 12, 2022
1.240
1.350
1.160
1.220
761,172
+0.05(+4.27%)
May 11, 2022
1.270
1.300
1.150
1.170
448,845
-0.14(-10.69%)
May 10, 2022
1.410
1.420
1.280
1.310
330,600
-0.04(-2.96%)
May 09, 2022
1.490
1.510
1.320
1.350
402,181
-0.16(-10.60%)
May 06, 2022
1.700
1.700
1.490
1.510
347,036
-0.17(-10.12%)
May 05, 2022
1.630
1.690
1.510
1.680
722,624
+0.05(+3.07%)
May 04, 2022
1.640
1.680
1.560
1.630
406,742
-0.03(-1.81%)
May 03, 2022
1.630
1.680
1.480
1.660
563,730
+0.11(+7.10%)
May 02, 2022
1.530
1.640
1.490
1.550
555,002
-0.01(-0.64%)
Apr 29, 2022
1.570
1.610
1.515
1.560
348,202
+0.01(+0.65%)
Apr 28, 2022
1.700
1.702
1.490
1.550
596,373
-0.13(-7.74%)
Apr 27, 2022
1.660
1.710
1.610
1.680
439,385
-0.01(-0.59%)
Apr 26, 2022
1.740
1.810
1.650
1.690
269,709
-0.13(-7.14%)
Apr 25, 2022
1.610
1.850
1.590
1.820
571,740
+0.12(+7.06%)
Apr 22, 2022
1.800
1.830
1.610
1.700
611,762
-0.15(-8.11%)
Apr 21, 2022
2.150
2.180
1.850
1.850
977,585
-0.28(-13.15%)
Apr 20, 2022
2.170
2.200
2.120
2.130
361,172
-0.07(-3.18%)
Apr 19, 2022
2.140
2.240
2.100
2.200
284,381
+0.05(+2.33%)
Apr 18, 2022
2.360
2.360
2.150
2.150
255,111
-0.27(-11.16%)
Apr 14, 2022
2.300
2.450
2.250
2.420
260,318
+0.12(+5.22%)
Apr 13, 2022
2.200
2.310
2.160
2.300
235,392
+0.10(+4.55%)
Apr 12, 2022
2.180
2.275
2.130
2.200
331,729
+0.02(+0.92%)
Apr 11, 2022
2.150
2.300
2.080
2.180
675,961
+0.02(+0.93%)
Apr 08, 2022
2.250
2.280
2.110
2.160
869,626
-0.12(-5.47%)
Apr 07, 2022
2.360
2.360
2.255
2.285
458,205
-0.10(-4.39%)
Apr 06, 2022
2.380
2.390
2.250
2.390
389,468
+0.01(+0.42%)
Apr 05, 2022
2.380
2.450
2.340
2.380
318,552
-0.04(-1.65%)
Apr 04, 2022
2.390
2.440
2.330
2.420
487,690
+0.00(+0.00%)
Apr 01, 2022
2.470
2.489
2.380
2.420
465,372
-0.03(-1.22%)
Mar 31, 2022
2.690
2.700
2.260
2.450
2,248,899
-0.40(-14.04%)
Mar 30, 2022
2.850
2.960
2.810
2.850
393,698
+0.03(+1.06%)
Mar 29, 2022
2.860
2.930
2.770
2.820
382,005
-0.01(-0.35%)
Mar 28, 2022
2.760
2.870
2.650
2.830
847,615
+0.06(+2.17%)
Mar 25, 2022
2.810
2.830
2.710
2.770
384,703
+0.00(+0.00%)
Mar 24, 2022
2.900
2.988
2.770
2.770
568,770
-0.08(-2.81%)
Mar 23, 2022
2.940
3.025
2.850
2.850
481,289
-0.10(-3.39%)
Mar 22, 2022
2.930
2.990
2.850
2.950
690,502
+0.02(+0.68%)
Mar 21, 2022
3.150
3.190
2.910
2.930
813,135
-0.22(-6.98%)
Mar 18, 2022
3.240
3.400
3.070
3.150
1,240,467
-0.09(-2.78%)
Mar 17, 2022
3.200
3.420
3.200
3.240
628,580
-0.03(-0.92%)
Mar 16, 2022
3.180
3.350
3.141
3.270
569,784
+0.17(+5.48%)
Mar 15, 2022
3.160
3.250
3.020
3.100
395,142
-0.06(-1.90%)
Mar 14, 2022
3.020
3.260
2.930
3.160
752,446
+0.26(+8.97%)
Mar 11, 2022
3.090
3.160
2.864
2.900
358,278
-0.14(-4.61%)
Mar 10, 2022
3.080
3.190
2.970
3.040
629,762
-0.26(-7.88%)
Mar 09, 2022
2.670
3.540
2.670
3.300
2,569,134
+0.69(+26.44%)
Mar 08, 2022
2.500
2.670
2.380
2.610
699,817
+0.11(+4.40%)
Mar 07, 2022
2.500
2.680
2.420
2.500
681,906
-0.03(-1.19%)
Mar 04, 2022
2.650
2.720
2.470
2.530
456,983
-0.16(-5.95%)
Mar 03, 2022
2.930
2.930
2.630
2.690
736,385
-0.19(-6.76%)
Mar 02, 2022
2.840
2.900
2.610
2.885
1,047,437
+0.05(+1.94%)
Mar 01, 2022
2.930
3.080
2.820
2.830
635,574
-0.16(-5.35%)
Feb 28, 2022
2.980
3.000
2.860
2.990
389,237
+0.05(+1.70%)
Feb 25, 2022
2.800
3.050
2.900
2.940
564,548
+0.12(+4.44%)
Feb 24, 2022
2.500
2.830
2.500
2.815
560,121
+0.04(+1.62%)
Feb 23, 2022
2.850
2.900
2.750
2.770
473,841
-0.03(-1.07%)
Feb 22, 2022
2.840
2.950
2.800
2.800
299,670
-0.04(-1.41%)
Feb 18, 2022
2.840
0
-0.10(-3.40%)
Feb 17, 2022
3.220
3.227
2.910
2.940
691,179
-0.28(-8.70%)
Feb 16, 2022
3.010
3.240
2.970
3.220
816,931
+0.18(+5.92%)
Feb 15, 2022
3.060
3.340
2.910
3.040
1,668,317
+0.03(+1.00%)
Feb 14, 2022
2.500
3.090
2.490
3.010
2,886,269
+0.45(+17.58%)
Feb 11, 2022
2.740
2.740
2.430
2.560
1,051,338
-0.14(-5.19%)
Feb 10, 2022
2.650
2.830
2.650
2.700
528,731
-0.03(-1.10%)
Feb 09, 2022
2.610
2.790
2.600
2.730
1,024,660
+0.11(+4.20%)
Feb 08, 2022
2.760
2.800
2.570
2.620
813,340
-0.13(-4.73%)
Feb 07, 2022
3.000
3.036
2.740
2.750
854,158
-0.18(-6.14%)
Feb 04, 2022
2.950
3.020
2.920
2.930
475,975
-0.06(-2.01%)
Feb 03, 2022
2.910
3.120
2.990
681,681
+0.05(+1.70%)
Feb 02, 2022
3.210
3.230
2.930
2.940
698,845
-0.29(-8.98%)
Feb 01, 2022
3.020
3.300
2.980
3.230
1,218,837
+0.26(+8.75%)
Jan 31, 2022
2.980
2.970
1,703,808
-0.15(-4.81%)
Jan 28, 2022
2.870
3.190
2.860
3.120
627,315
+0.26(+9.09%)
Jan 27, 2022
3.185
3.185
2.800
2.860
564,693
-0.19(-6.23%)
Jan 26, 2022
3.300
3.360
3.020
3.050
606,222
-0.12(-3.79%)
Jan 25, 2022
3.040
3.200
2.960
3.170
415,513
+0.03(+0.96%)
Jan 24, 2022
3.090
3.190
2.850
3.140
918,311
-0.17(-5.14%)
Jan 21, 2022
3.550
3.600
3.210
3.310
725,390
-0.30(-8.31%)
Jan 20, 2022
3.540
3.870
3.500
3.610
692,606
+0.12(+3.44%)
Jan 19, 2022
3.970
4.080
3.410
3.490
1,515,870
-0.51(-12.75%)
Jan 18, 2022
4.380
4.380
3.980
4.000
979,666
-0.36(-8.26%)
Jan 14, 2022
4.360
0
-0.03(-0.68%)
Jan 13, 2022
4.700
4.790
4.250
4.390
1,173,256
-0.36(-7.58%)
Jan 12, 2022
5.000
5.010
4.660
4.750
670,582
-0.25(-5.00%)
Jan 11, 2022
4.860
5.070
4.780
5.000
702,481
+0.02(+0.40%)
Jan 10, 2022
4.800
4.980
4.580
4.980
1,163,472
+0.31(+6.64%)
Jan 07, 2022
5.080
5.100
4.660
4.670
1,208,953
-0.37(-7.34%)
Jan 06, 2022
4.850
5.150
4.800
5.040
1,911,695
+0.19(+3.92%)
Jan 05, 2022
5.010
5.070
4.770
4.850
1,723,665
+0.14(+2.97%)
Jan 04, 2022
4.970
5.090
4.620
4.710
693,582
-0.26(-5.23%)
Jan 03, 2022
4.720
5.040
4.590
4.970
1,375,467
+0.19(+3.97%)
Dec 31, 2021
4.890
5.050
4.720
4.780
1,006,056
-0.18(-3.63%)
Dec 30, 2021
4.950
5.160
4.870
4.960
1,390,085
-0.01(-0.20%)
Dec 29, 2021
4.960
5.200
4.580
4.970
6,259,102
+0.47(+10.44%)
Dec 28, 2021
4.690
4.790
4.494
4.500
639,606
-0.22(-4.66%)
Dec 27, 2021
5.070
5.100
4.500
4.720
1,808,068
-0.32(-6.35%)
Dec 23, 2021
5.150
5.340
4.920
5.040
1,607,696
-0.18(-3.45%)
Dec 22, 2021
5.520
5.520
5.110
5.220
757,700
-0.30(-5.43%)
Dec 21, 2021
5.210
5.655
5.210
5.520
1,426,466
+0.32(+6.15%)
Dec 20, 2021
5.510
5.580
5.060
5.200
1,138,197
-0.39(-6.98%)
Dec 17, 2021
5.390
5.900
5.220
5.590
2,532,469
+0.14(+2.57%)
Dec 16, 2021
5.490
5.700
5.410
5.450
987,774
+0.00(+0.00%)
Dec 15, 2021
5.630
5.730
5.040
5.450
1,488,641
-0.06(-1.18%)
Dec 14, 2021
5.640
5.890
5.430
5.515
939,913
-0.25(-4.25%)
Dec 13, 2021
5.840
6.140
5.560
5.760
1,061,789
-0.13(-2.21%)
Dec 10, 2021
5.780
6.040
5.600
5.890
936,792
+0.11(+1.90%)
Dec 09, 2021
5.980
6.330
5.710
5.780
1,705,150
-0.16(-2.69%)
Dec 08, 2021
6.380
6.610
5.890
5.940
1,322,207
-0.47(-7.33%)
Dec 07, 2021
5.840
6.500
5.780
6.410
1,716,732
+0.46(+7.64%)
Dec 06, 2021
5.560
6.000
5.000
5.955
2,508,458
+0.46(+8.27%)
Dec 03, 2021
6.360
6.460
5.380
5.500
2,877,451
-0.95(-14.73%)
Dec 02, 2021
5.860
6.700
5.480
6.450
2,817,975
+0.51(+8.59%)
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.