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
Palisade Bio Inc
(NQ:
PALI
)
6.360
-0.100 (-1.55%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2024
5.940
6.310
5.810
6.030
55,685
-0.15(-2.43%)
Apr 29, 2024
5.940
6.500
5.810
6.180
217,875
+0.13(+2.15%)
Apr 26, 2024
5.980
6.500
5.760
6.050
266,852
-0.18(-2.89%)
Apr 25, 2024
6.100
6.400
5.720
6.230
73,109
-0.12(-1.89%)
Apr 24, 2024
5.690
6.450
5.510
6.350
458,376
+0.43(+7.26%)
Apr 23, 2024
6.870
8.170
5.670
5.920
23,370,888
+0.99(+20.08%)
Apr 22, 2024
4.660
5.000
4.660
4.930
29,730
+0.22(+4.67%)
Apr 19, 2024
4.680
5.070
4.500
4.710
145,573
-0.36(-7.10%)
Apr 18, 2024
6.050
6.340
4.910
5.070
316,146
-1.53(-23.18%)
Apr 17, 2024
6.230
7.860
5.940
6.600
1,561,085
+0.67(+11.30%)
Apr 16, 2024
8.750
9.650
5.340
5.930
28,961,060
+1.77(+42.55%)
Apr 15, 2024
4.060
4.480
4.010
4.160
108,865
+0.04(+0.97%)
Apr 12, 2024
4.280
4.570
3.820
4.120
63,504
-0.26(-5.94%)
Apr 11, 2024
4.220
4.870
4.220
4.380
121,276
+0.31(+7.62%)
Apr 10, 2024
5.090
5.219
4.070
4.070
175,807
-1.35(-24.91%)
Apr 09, 2024
5.980
6.047
5.220
5.420
63,214
-0.61(-10.12%)
Apr 08, 2024
5.560
7.280
4.997
6.030
801,898
+5.66(+1531.94%)
Apr 05, 2024
0.3700
0.3835
0.3637
0.3695
214,246
-0.01(-3.65%)
Apr 04, 2024
0.3810
0.3900
0.3720
0.3835
153,005
-0.01(-1.41%)
Apr 03, 2024
0.3800
0.3930
0.3708
0.3890
101,720
+0.01(+1.73%)
Apr 02, 2024
0.3900
0.3945
0.3729
0.3824
66,677
-0.01(-2.00%)
Apr 01, 2024
0.4100
0.4100
0.3713
0.3902
94,929
-0.01(-2.23%)
Mar 28, 2024
0.3953
0.4160
0.3882
0.3991
131,342
+0.00(+0.96%)
Mar 27, 2024
0.3800
0.3962
0.3730
0.3953
174,851
+0.02(+6.04%)
Mar 26, 2024
0.3700
0.3810
0.3650
0.3728
97,405
+0.01(+2.76%)
Mar 25, 2024
0.3701
0.3840
0.3602
0.3628
74,310
-0.01(-3.02%)
Mar 22, 2024
0.3850
0.3980
0.3702
0.3741
136,892
-0.02(-4.03%)
Mar 21, 2024
0.3800
0.3898
0.3800
0.3898
66,279
+0.01(+3.04%)
Mar 20, 2024
0.3730
0.3817
0.3680
0.3783
44,696
+0.01(+2.24%)
Mar 19, 2024
0.3800
0.3900
0.3650
0.3700
123,207
+0.01(+2.01%)
Mar 18, 2024
0.3612
0.3749
0.3612
0.3627
78,434
+0.00(+0.61%)
Mar 15, 2024
0.3787
0.3787
0.3605
0.3605
165,116
-0.01(-1.90%)
Mar 14, 2024
0.3799
0.3850
0.3661
0.3675
150,941
-0.01(-2.80%)
Mar 13, 2024
0.3740
0.3875
0.3680
0.3781
75,348
+0.00(+1.10%)
Mar 12, 2024
0.3871
0.4000
0.3620
0.3740
216,512
-0.02(-4.79%)
Mar 11, 2024
0.4000
0.4000
0.3800
0.3928
71,589
+0.01(+1.76%)
Mar 08, 2024
0.4000
0.4120
0.3810
0.3860
205,506
-0.01(-1.38%)
Mar 07, 2024
0.4039
0.4140
0.3910
0.3914
161,938
-0.02(-6.00%)
Mar 06, 2024
0.4000
0.4218
0.3996
0.4164
113,368
+0.01(+2.66%)
Mar 05, 2024
0.4000
0.4150
0.3900
0.4056
191,163
+0.01(+1.91%)
Mar 04, 2024
0.4050
0.4100
0.3800
0.3980
230,067
-0.01(-2.45%)
Mar 01, 2024
0.4200
0.4350
0.3921
0.4080
405,887
+0.01(+1.49%)
Feb 29, 2024
0.3990
0.4350
0.3881
0.4020
673,252
+0.01(+1.52%)
Feb 28, 2024
0.4090
0.4090
0.3912
0.3960
124,460
-0.01(-1.49%)
Feb 27, 2024
0.4000
0.4084
0.3890
0.4020
113,132
+0.00(+1.01%)
Feb 26, 2024
0.4140
0.4200
0.3878
0.3980
339,896
-0.01(-1.49%)
Feb 23, 2024
0.4200
0.4248
0.3900
0.4040
248,859
-0.02(-4.38%)
Feb 22, 2024
0.4300
0.4351
0.4155
0.4225
204,023
-0.01(-1.52%)
Feb 21, 2024
0.4340
0.4550
0.4150
0.4290
324,155
-0.01(-2.50%)
Feb 20, 2024
0.4450
0.4467
0.4318
0.4400
137,793
+0.01(+2.28%)
Feb 16, 2024
0.4421
0.4485
0.4300
0.4302
203,225
-0.01(-2.63%)
Feb 15, 2024
0.4355
0.4485
0.4322
0.4418
264,012
-0.01(-1.60%)
Feb 14, 2024
0.4310
0.4545
0.4201
0.4490
274,900
+0.02(+3.94%)
Feb 13, 2024
0.4500
0.4512
0.4100
0.4320
400,492
-0.02(-4.21%)
Feb 12, 2024
0.4510
0.4635
0.4460
0.4510
204,731
+0.01(+2.50%)
Feb 09, 2024
0.4471
0.4540
0.4307
0.4400
312,315
-0.01(-2.18%)
Feb 08, 2024
0.4304
0.4598
0.4304
0.4498
311,070
+0.00(+0.97%)
Feb 07, 2024
0.4621
0.4795
0.4303
0.4455
438,708
-0.01(-1.85%)
Feb 06, 2024
0.5000
0.5099
0.4400
0.4539
1,098,205
-0.06(-11.00%)
Feb 05, 2024
0.5400
0.5400
0.5055
0.5100
492,267
-0.03(-5.31%)
Feb 02, 2024
0.5500
0.5840
0.5213
0.5386
524,918
-0.05(-8.18%)
Feb 01, 2024
0.6100
0.6100
0.5500
0.5866
852,987
-0.01(-2.15%)
Jan 31, 2024
0.5900
0.6250
0.5319
0.5995
2,048,312
-0.02(-3.91%)
Jan 30, 2024
0.7200
0.7836
0.5901
0.6239
7,297,114
-0.34(-35.01%)
Jan 29, 2024
1.170
1.490
0.9300
0.9600
135,734,416
+0.44(+84.62%)
Jan 26, 2024
0.5300
0.5300
0.5125
0.5200
6,447,265
+0.01(+1.76%)
Jan 25, 2024
0.5125
0.5299
0.5102
0.5110
42,594
-0.00(-0.21%)
Jan 24, 2024
0.5300
0.5300
0.5100
0.5121
54,396
+0.00(+0.12%)
Jan 23, 2024
0.5197
0.5439
0.5089
0.5115
70,235
-0.02(-3.49%)
Jan 22, 2024
0.5200
0.5460
0.5110
0.5300
26,553
-0.01(-0.93%)
Jan 19, 2024
0.5350
0.5350
0.5100
0.5350
60,984
+0.01(+0.94%)
Jan 18, 2024
0.5290
0.5439
0.5155
0.5300
63,734
-0.01(-1.38%)
Jan 17, 2024
0.5280
0.5522
0.5280
0.5374
40,426
-0.00(-0.37%)
Jan 16, 2024
0.5200
0.5500
0.5220
0.5394
54,244
+0.02(+3.14%)
Jan 12, 2024
0.5227
0.5380
0.5227
0.5230
36,360
-0.01(-1.32%)
Jan 11, 2024
0.5300
0.5397
0.5207
0.5300
69,648
-0.00(-0.15%)
Jan 10, 2024
0.5449
0.5550
0.5162
0.5308
83,649
-0.01(-1.70%)
Jan 09, 2024
0.5390
0.5520
0.5300
0.5400
87,712
+0.01(+1.41%)
Jan 08, 2024
0.5252
0.5416
0.5200
0.5325
62,050
+0.00(+0.47%)
Jan 05, 2024
0.5420
0.5529
0.5200
0.5300
125,815
-0.01(-2.45%)
Jan 04, 2024
0.5450
0.5580
0.5429
0.5433
194,903
-0.01(-2.28%)
Jan 03, 2024
0.5687
0.5897
0.5420
0.5560
222,391
-0.02(-3.96%)
Jan 02, 2024
0.5800
0.5930
0.5700
0.5789
310,302
-0.01(-1.88%)
Dec 29, 2023
0.6200
0.6295
0.5802
0.5900
418,351
-0.06(-9.77%)
Dec 28, 2023
0.6500
0.6995
0.6000
0.6539
4,523,529
+0.05(+8.98%)
Dec 27, 2023
0.5970
0.6100
0.5709
0.6000
218,084
+0.00(+0.50%)
Dec 26, 2023
0.5911
0.5981
0.5700
0.5970
144,277
-0.00(-0.18%)
Dec 22, 2023
0.5900
0.6100
0.5716
0.5981
274,871
+0.00(+0.50%)
Dec 21, 2023
0.5840
0.6100
0.5821
0.5951
112,492
+0.01(+2.25%)
Dec 20, 2023
0.6101
0.6101
0.5710
0.5820
64,293
-0.02(-2.59%)
Dec 19, 2023
0.5729
0.6000
0.5652
0.5975
60,575
+0.01(+1.10%)
Dec 18, 2023
0.5700
0.6000
0.5653
0.5910
59,196
+0.02(+3.32%)
Dec 15, 2023
0.5801
0.6200
0.5720
0.5720
63,744
-0.02(-3.07%)
Dec 14, 2023
0.5800
0.6300
0.5771
0.5901
273,976
+0.00(+0.36%)
Dec 13, 2023
0.5900
0.5900
0.5500
0.5880
184,380
+0.01(+2.08%)
Dec 12, 2023
0.6100
0.6100
0.5721
0.5760
82,301
-0.03(-5.23%)
Dec 11, 2023
0.6142
0.6230
0.5850
0.6078
79,889
-0.02(-2.64%)
Dec 08, 2023
0.6100
0.6330
0.6035
0.6243
121,893
+0.01(+2.18%)
Dec 07, 2023
0.6300
0.6420
0.6110
0.6110
51,382
-0.04(-5.71%)
Dec 06, 2023
0.6500
0.6500
0.6226
0.6480
68,413
+0.03(+4.16%)
Dec 05, 2023
0.6800
0.6835
0.6220
0.6221
152,420
-0.04(-5.98%)
Dec 04, 2023
0.5901
0.6997
0.5901
0.6617
519,616
+0.06(+9.35%)
Dec 01, 2023
0.6051
0.6201
0.5742
0.6051
66,833
-0.02(-3.18%)
Nov 30, 2023
0.5840
0.6399
0.5840
0.6250
117,228
+0.03(+5.02%)
Nov 29, 2023
0.5889
0.6165
0.5700
0.5951
75,608
+0.02(+2.60%)
Nov 28, 2023
0.5860
0.5919
0.5621
0.5800
34,445
-0.00(-0.51%)
Nov 27, 2023
0.5700
0.6000
0.5700
0.5830
49,363
-0.00(-0.34%)
Nov 24, 2023
0.5700
0.5850
0.5670
0.5850
30,601
+0.01(+0.98%)
Nov 22, 2023
0.5800
0.5900
0.5631
0.5793
53,770
-0.01(-1.81%)
Nov 21, 2023
0.6000
0.6000
0.5803
0.5900
12,515
-0.01(-1.67%)
Nov 20, 2023
0.6050
0.6275
0.5900
0.6000
113,749
-0.01(-0.83%)
Nov 17, 2023
0.5500
0.6400
0.5409
0.6050
398,167
+0.08(+15.68%)
Nov 16, 2023
0.5400
0.5500
0.5227
0.5230
43,240
-0.01(-1.34%)
Nov 15, 2023
0.5358
0.5499
0.5275
0.5301
82,068
+0.01(+1.92%)
Nov 14, 2023
0.5300
0.5437
0.5062
0.5201
280,938
-0.01(-1.23%)
Nov 13, 2023
0.5095
0.5362
0.5095
0.5266
47,012
-0.00(-0.64%)
Nov 10, 2023
0.5350
0.5350
0.5100
0.5300
108,826
+0.01(+1.92%)
Nov 09, 2023
0.5300
0.5566
0.5000
0.5200
118,057
-0.02(-3.70%)
Nov 08, 2023
0.5590
0.5600
0.5300
0.5400
32,580
-0.00(-0.55%)
Nov 07, 2023
0.5500
0.5626
0.5199
0.5430
166,434
-0.00(-0.55%)
Nov 06, 2023
0.5536
0.5900
0.5460
0.5460
80,768
-0.03(-5.04%)
Nov 03, 2023
0.5597
0.6000
0.5545
0.5750
80,482
-0.00(-0.35%)
Nov 02, 2023
0.5533
0.5899
0.5200
0.5770
105,589
+0.03(+4.91%)
Nov 01, 2023
0.5540
0.5540
0.5409
0.5500
33,885
-0.01(-0.90%)
Oct 31, 2023
0.5351
0.5555
0.5310
0.5550
45,859
+0.01(+1.61%)
Oct 30, 2023
0.5325
0.5568
0.5300
0.5462
116,751
+0.01(+0.94%)
Oct 27, 2023
0.5801
0.5891
0.5380
0.5411
174,645
-0.04(-6.96%)
Oct 26, 2023
0.6100
0.6317
0.5800
0.5816
37,928
-0.03(-4.89%)
Oct 25, 2023
0.5965
0.6400
0.5890
0.6115
125,736
+0.01(+1.43%)
Oct 24, 2023
0.6020
0.6070
0.5720
0.6029
47,233
+0.00(+0.67%)
Oct 23, 2023
0.5900
0.6200
0.5825
0.5989
59,736
-0.02(-3.40%)
Oct 20, 2023
0.6220
0.6220
0.6000
0.6200
45,970
-0.02(-2.87%)
Oct 19, 2023
0.6127
0.6400
0.5680
0.6383
161,673
-0.00(-0.73%)
Oct 18, 2023
0.6450
0.6490
0.6240
0.6430
87,503
-0.01(-1.23%)
Oct 17, 2023
0.6129
0.6666
0.6010
0.6510
364,970
+0.05(+8.32%)
Oct 16, 2023
0.5430
0.6194
0.5440
0.6010
320,400
+0.05(+8.74%)
Oct 13, 2023
0.5444
0.5527
0.5391
0.5527
84,683
-0.00(-0.02%)
Oct 12, 2023
0.5300
0.5601
0.5300
0.5528
191,121
+0.00(+0.69%)
Oct 11, 2023
0.5600
0.5601
0.5250
0.5490
236,574
-0.01(-1.96%)
Oct 10, 2023
0.5300
0.5600
0.5300
0.5600
43,782
+0.02(+3.76%)
Oct 09, 2023
0.5500
0.5533
0.5300
0.5397
72,945
-0.01(-2.12%)
Oct 06, 2023
0.5490
0.5678
0.5410
0.5514
95,319
-0.02(-3.43%)
Oct 05, 2023
0.5700
0.5800
0.5502
0.5710
104,619
-0.00(-0.40%)
Oct 04, 2023
0.5470
0.5800
0.5430
0.5733
315,759
+0.01(+1.72%)
Oct 03, 2023
0.5739
0.5739
0.5360
0.5636
271,760
-0.01(-1.81%)
Oct 02, 2023
0.5500
0.5790
0.5400
0.5740
88,325
-0.01(-1.37%)
Sep 29, 2023
0.5282
0.5820
0.5282
0.5820
121,985
+0.04(+7.98%)
Sep 28, 2023
0.5300
0.5500
0.5242
0.5390
208,071
+0.01(+1.49%)
Sep 27, 2023
0.5292
0.5700
0.5200
0.5311
174,643
-0.01(-1.67%)
Sep 26, 2023
0.5300
0.5590
0.5220
0.5401
120,270
+0.01(+1.73%)
Sep 25, 2023
0.5400
0.5400
0.5254
0.5309
163,903
-0.02(-2.84%)
Sep 22, 2023
0.5800
0.5859
0.5301
0.5464
307,013
-0.03(-5.79%)
Sep 21, 2023
0.6000
0.6000
0.5601
0.5800
207,395
-0.01(-1.69%)
Sep 20, 2023
0.6000
0.6011
0.5800
0.5900
166,692
+0.00(+0.34%)
Sep 19, 2023
0.6112
0.6129
0.5708
0.5880
344,483
-0.02(-2.97%)
Sep 18, 2023
0.6060
0.6300
0.5914
0.6060
369,098
-0.01(-1.03%)
Sep 15, 2023
0.6470
0.6470
0.6050
0.6123
229,221
-0.01(-1.45%)
Sep 14, 2023
0.6400
0.6500
0.6020
0.6213
449,466
-0.03(-4.12%)
Sep 13, 2023
0.7025
0.7025
0.6212
0.6480
567,314
-0.04(-6.09%)
Sep 12, 2023
0.7212
0.7212
0.6313
0.6900
951,113
-0.04(-5.48%)
Sep 11, 2023
0.7200
0.7700
0.7042
0.7300
843,726
-0.03(-3.31%)
Sep 08, 2023
0.7100
0.8102
0.7000
0.7550
1,712,988
-0.02(-3.18%)
Sep 07, 2023
0.8700
0.9290
0.7056
0.7798
8,399,422
-0.66(-45.85%)
Sep 06, 2023
1.240
1.930
1.130
1.440
163,886,960
+0.75(+108.79%)
Sep 05, 2023
0.6900
0.6900
0.6628
0.6897
82,658
+0.03(+4.18%)
Sep 01, 2023
0.6756
0.6756
0.6400
0.6620
100,577
-0.02(-2.90%)
Aug 31, 2023
0.6900
0.7060
0.6641
0.6818
84,206
-0.03(-4.78%)
Aug 30, 2023
0.6600
0.7198
0.6201
0.7160
200,022
+0.06(+8.60%)
Aug 29, 2023
0.6295
0.6696
0.6206
0.6593
69,044
+0.03(+4.65%)
Aug 28, 2023
0.6212
0.6400
0.6000
0.6300
45,411
-0.00(-0.32%)
Aug 25, 2023
0.6204
0.6320
0.6000
0.6320
143,926
+0.01(+1.94%)
Aug 24, 2023
0.6000
0.6400
0.5931
0.6200
129,866
+0.01(+1.64%)
Aug 23, 2023
0.6200
0.6200
0.6000
0.6100
70,176
-0.00(-0.78%)
Aug 22, 2023
0.5900
0.6300
0.5900
0.6148
78,694
+0.02(+4.20%)
Aug 21, 2023
0.5934
0.6199
0.5701
0.5900
114,021
-0.02(-3.28%)
Aug 18, 2023
0.6000
0.6100
0.5800
0.6100
96,372
-0.01(-1.61%)
Aug 17, 2023
0.5980
0.6250
0.5800
0.6200
262,721
+0.04(+7.19%)
Aug 16, 2023
0.6200
0.6498
0.5505
0.5784
205,558
-0.04(-6.71%)
Aug 15, 2023
0.6600
0.6600
0.6100
0.6200
190,513
-0.04(-6.05%)
Aug 14, 2023
0.6700
0.7195
0.6400
0.6599
367,532
-0.05(-7.06%)
Aug 11, 2023
0.6800
0.7311
0.6800
0.7100
414,493
+0.02(+2.90%)
Aug 10, 2023
0.6880
0.7501
0.6800
0.6900
592,957
-0.03(-4.66%)
Aug 09, 2023
0.6000
0.7367
0.6000
0.7237
4,320,294
-1.22(-62.70%)
Aug 08, 2023
1.900
1.970
1.710
1.940
122,281
-0.03(-1.52%)
Aug 07, 2023
2.090
2.090
1.836
1.970
139,928
-0.07(-3.43%)
Aug 04, 2023
2.100
2.130
2.030
2.040
46,286
-0.04(-1.92%)
Aug 03, 2023
2.090
2.100
2.030
2.080
87,045
-0.02(-0.95%)
Aug 02, 2023
2.140
2.140
2.050
2.100
84,647
-0.02(-0.94%)
Aug 01, 2023
2.260
2.260
2.100
2.120
100,103
-0.14(-6.19%)
Jul 31, 2023
2.280
2.285
2.210
2.260
108,976
+0.01(+0.44%)
Jul 28, 2023
2.170
2.288
2.160
2.250
105,678
+0.09(+4.17%)
Jul 27, 2023
2.310
2.360
2.150
2.160
197,543
-0.15(-6.49%)
Jul 26, 2023
2.250
2.440
2.240
2.310
417,881
+0.07(+3.12%)
Jul 25, 2023
2.160
2.285
2.120
2.240
197,864
+0.09(+4.19%)
Jul 24, 2023
2.050
2.165
2.050
2.150
98,960
+0.02(+0.94%)
Jul 21, 2023
2.010
2.140
1.970
2.130
88,235
+0.12(+5.97%)
Jul 20, 2023
2.150
2.170
2.010
2.010
89,428
-0.14(-6.51%)
Jul 19, 2023
2.170
2.220
2.101
2.150
223,865
+0.05(+2.38%)
Jul 18, 2023
2.100
2.119
2.030
2.100
83,990
+0.04(+1.94%)
Jul 17, 2023
1.940
2.160
1.930
2.060
126,881
+0.11(+5.64%)
Jul 14, 2023
2.050
2.080
1.940
1.950
106,111
-0.09(-4.41%)
Jul 13, 2023
2.170
2.170
1.920
2.040
202,629
-0.13(-5.99%)
Jul 12, 2023
1.840
2.190
1.820
2.170
1,104,364
+0.37(+20.56%)
Jul 11, 2023
1.750
1.820
1.740
1.800
117,250
+0.07(+4.05%)
Jul 10, 2023
1.730
1.770
1.730
1.730
56,361
-0.02(-1.14%)
Jul 07, 2023
1.730
1.800
1.725
1.750
79,434
-0.01(-0.57%)
Jul 06, 2023
1.830
1.840
1.720
1.760
168,075
-0.04(-2.22%)
Jul 05, 2023
1.710
1.828
1.700
1.800
246,390
+0.08(+4.65%)
Jul 03, 2023
1.650
1.720
1.650
1.720
55,390
+0.02(+1.18%)
Jun 30, 2023
1.630
1.720
1.618
1.700
152,306
+0.10(+6.25%)
Jun 29, 2023
1.620
1.640
1.570
1.600
43,364
-0.01(-0.62%)
Jun 28, 2023
1.600
1.634
1.520
1.610
76,247
-0.02(-1.23%)
Jun 27, 2023
1.650
1.660
1.600
1.630
73,868
-0.03(-1.81%)
Jun 26, 2023
1.730
1.730
1.650
1.660
118,830
-0.08(-4.60%)
Jun 23, 2023
1.720
1.760
1.670
1.740
118,037
+0.03(+1.75%)
Jun 22, 2023
1.670
1.750
1.650
1.710
107,123
+0.00(+0.00%)
Jun 21, 2023
1.700
1.750
1.630
1.710
218,730
-0.02(-1.16%)
Jun 20, 2023
1.610
1.730
1.610
1.730
164,543
+0.13(+8.12%)
Jun 16, 2023
1.630
1.665
1.580
1.600
155,518
-0.01(-0.62%)
Jun 15, 2023
1.630
1.659
1.581
1.610
114,630
-0.01(-0.62%)
Jun 14, 2023
1.550
1.650
1.530
1.620
204,841
+0.06(+3.85%)
Jun 13, 2023
1.590
1.590
1.530
1.560
115,706
-0.01(-0.64%)
Jun 12, 2023
1.550
1.629
1.550
1.570
91,726
-0.03(-1.88%)
Jun 09, 2023
1.610
1.611
1.520
1.600
165,557
-0.01(-0.62%)
Jun 08, 2023
1.560
1.650
1.540
1.610
176,466
+0.07(+4.55%)
Jun 07, 2023
1.520
1.590
1.470
1.540
298,802
+0.05(+3.36%)
Jun 06, 2023
1.410
1.530
1.400
1.490
240,340
+0.07(+4.93%)
Jun 05, 2023
1.440
1.440
1.390
1.420
95,072
+0.03(+2.16%)
Jun 02, 2023
1.440
1.440
1.370
1.390
115,505
-0.05(-3.47%)
Jun 01, 2023
1.290
1.460
1.290
1.440
220,701
+0.12(+9.09%)
May 31, 2023
1.320
1.350
1.270
1.320
154,512
-0.01(-0.75%)
May 30, 2023
1.400
1.400
1.270
1.330
273,241
-0.02(-1.48%)
May 26, 2023
1.340
1.420
1.340
1.350
258,992
+0.02(+1.50%)
May 25, 2023
1.450
1.460
1.270
1.330
829,295
-0.12(-8.28%)
May 24, 2023
1.660
1.890
1.450
1.450
8,360,508
-0.12(-7.64%)
May 23, 2023
1.480
1.600
1.471
1.570
181,669
+0.10(+6.80%)
May 22, 2023
1.500
1.500
1.410
1.470
201,719
-0.02(-1.34%)
May 19, 2023
1.570
1.570
1.460
1.490
280,331
-0.08(-5.10%)
May 18, 2023
1.610
1.610
1.480
1.570
230,618
-0.04(-2.48%)
May 17, 2023
1.620
1.620
1.565
1.610
135,477
+0.01(+0.63%)
May 16, 2023
1.580
1.625
1.570
1.600
175,762
+0.01(+0.63%)
May 15, 2023
1.630
1.630
1.580
1.590
82,426
+0.00(+0.00%)
May 12, 2023
1.650
1.670
1.550
1.590
246,573
-0.03(-1.85%)
May 11, 2023
1.600
1.629
1.550
1.620
292,970
+0.03(+1.89%)
May 10, 2023
1.610
1.690
1.550
1.590
602,661
-0.02(-1.24%)
May 09, 2023
1.610
1.710
1.550
1.610
516,173
-0.05(-3.01%)
May 08, 2023
1.640
1.670
1.460
1.660
419,333
+0.06(+3.75%)
May 05, 2023
1.630
1.630
1.560
1.600
115,658
+0.05(+3.23%)
May 04, 2023
1.620
1.620
1.540
1.550
216,535
-0.07(-4.32%)
May 03, 2023
1.600
1.670
1.569
1.620
200,898
-0.01(-0.61%)
May 02, 2023
1.660
1.680
1.590
1.630
175,814
-0.03(-1.81%)
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.