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
Akoustis Technologies Inc
(NQ:
AKTS
)
0.1394
-0.0149 (-9.66%)
Streaming Delayed Price
Updated: 3:15 PM EDT, Jun 13, 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, 2018
5.050
5.110
5.000
5.070
19,240
+0.02(+0.40%)
Apr 27, 2018
5.110
5.130
5.040
5.050
35,769
-0.06(-1.17%)
Apr 26, 2018
5.060
5.210
5.020
5.110
39,323
+0.06(+1.19%)
Apr 25, 2018
5.080
5.115
5.000
5.050
43,715
-0.03(-0.59%)
Apr 24, 2018
5.240
5.386
5.050
5.080
46,531
-0.10(-1.93%)
Apr 23, 2018
5.110
5.220
5.080
5.180
37,535
+0.11(+2.17%)
Apr 20, 2018
5.200
5.243
5.020
5.070
39,820
-0.16(-3.06%)
Apr 19, 2018
5.300
5.300
5.200
5.230
31,581
-0.08(-1.51%)
Apr 18, 2018
5.350
5.370
5.190
5.310
83,427
+0.02(+0.38%)
Apr 17, 2018
5.170
5.690
5.100
5.290
225,569
+0.38(+7.74%)
Apr 16, 2018
5.080
5.080
4.860
4.910
64,792
-0.17(-3.35%)
Apr 13, 2018
5.090
5.178
4.980
5.080
89,464
+0.03(+0.59%)
Apr 12, 2018
5.020
5.120
4.910
5.050
96,630
+0.07(+1.41%)
Apr 11, 2018
5.120
5.180
4.950
4.980
255,466
-0.18(-3.49%)
Apr 10, 2018
5.340
5.340
5.140
5.160
85,258
-0.07(-1.34%)
Apr 09, 2018
5.420
5.420
5.160
5.230
116,202
-0.15(-2.79%)
Apr 06, 2018
5.580
5.580
5.300
5.380
92,090
-0.19(-3.41%)
Apr 05, 2018
5.620
5.800
5.430
5.570
97,600
-0.05(-0.89%)
Apr 04, 2018
5.330
5.690
5.210
5.620
99,452
+0.21(+3.88%)
Apr 03, 2018
5.330
5.450
5.290
5.410
130,049
+0.14(+2.66%)
Apr 02, 2018
5.810
5.810
5.230
5.270
296,918
-0.56(-9.61%)
Mar 29, 2018
5.830
5.830
5.830
0
-0.08(-1.35%)
Mar 28, 2018
6.250
6.250
5.900
5.910
97,914
-0.32(-5.14%)
Mar 27, 2018
6.790
6.790
6.190
6.230
51,568
-0.51(-7.57%)
Mar 26, 2018
6.790
6.790
6.500
6.740
72,047
+0.10(+1.51%)
Mar 23, 2018
6.810
6.830
6.610
6.640
111,297
-0.08(-1.19%)
Mar 22, 2018
6.700
6.750
6.480
6.720
85,413
-0.01(-0.15%)
Mar 21, 2018
6.550
6.890
6.500
6.730
91,815
+0.17(+2.59%)
Mar 20, 2018
6.430
6.640
6.400
6.560
204,491
+0.19(+2.98%)
Mar 19, 2018
6.320
6.450
6.080
6.370
106,831
+0.02(+0.31%)
Mar 16, 2018
6.130
6.360
6.000
6.350
250,152
+0.21(+3.42%)
Mar 15, 2018
6.340
6.380
6.070
6.140
103,454
-0.22(-3.46%)
Mar 14, 2018
6.380
6.730
6.240
6.360
87,564
+0.04(+0.63%)
Mar 13, 2018
6.360
6.630
6.230
6.320
86,846
-0.02(-0.32%)
Mar 12, 2018
6.320
6.449
6.200
6.340
53,058
+0.08(+1.28%)
Mar 09, 2018
6.000
6.340
5.890
6.260
138,728
+0.32(+5.39%)
Mar 08, 2018
6.040
6.040
5.820
5.940
118,525
-0.06(-1.00%)
Mar 07, 2018
5.980
6.030
5.800
6.000
298,579
+0.02(+0.33%)
Mar 06, 2018
6.140
6.210
5.920
5.980
91,803
-0.11(-1.81%)
Mar 05, 2018
6.260
6.260
5.820
6.090
234,070
-0.17(-2.72%)
Mar 02, 2018
5.770
6.300
5.540
6.260
159,157
+0.47(+8.12%)
Mar 01, 2018
5.800
5.850
5.430
5.790
213,813
+0.03(+0.52%)
Feb 28, 2018
6.030
6.050
5.750
5.760
133,097
-0.23(-3.84%)
Feb 27, 2018
5.920
6.362
5.905
5.990
114,482
-0.09(-1.48%)
Feb 26, 2018
6.190
6.250
6.030
6.080
56,768
-0.04(-0.65%)
Feb 23, 2018
6.350
6.350
6.100
6.120
196,761
-0.23(-3.62%)
Feb 22, 2018
6.950
6.950
6.330
6.350
181,873
-0.51(-7.43%)
Feb 21, 2018
6.780
7.050
6.756
6.860
212,237
+0.11(+1.63%)
Feb 20, 2018
6.280
6.770
6.260
6.750
117,743
+0.49(+7.83%)
Feb 16, 2018
6.260
6.260
6.260
0
+0.04(+0.64%)
Feb 15, 2018
6.000
6.260
5.780
6.220
129,547
+0.30(+5.07%)
Feb 14, 2018
6.050
5.790
5.920
130,885
+0.03(+0.51%)
Feb 13, 2018
5.880
5.920
5.760
5.890
91,720
-0.08(-1.34%)
Feb 12, 2018
6.070
6.073
5.890
5.970
100,109
-0.09(-1.49%)
Feb 09, 2018
6.090
6.120
5.770
6.060
214,106
+0.29(+5.03%)
Feb 08, 2018
5.900
6.240
5.710
5.770
139,013
-0.10(-1.70%)
Feb 07, 2018
6.040
6.150
5.800
5.870
75,809
-0.15(-2.49%)
Feb 06, 2018
5.750
6.100
5.650
6.020
118,085
+0.22(+3.79%)
Feb 05, 2018
5.887
5.887
5.820
5.800
50,774
-0.04(-0.68%)
Feb 02, 2018
5.910
5.920
5.770
5.840
89,287
-0.10(-1.68%)
Feb 01, 2018
5.800
5.980
5.750
5.940
64,279
+0.12(+2.06%)
Jan 31, 2018
5.890
6.150
5.770
5.820
99,250
+0.01(+0.17%)
Jan 30, 2018
5.790
6.150
5.620
5.810
108,554
+0.02(+0.35%)
Jan 29, 2018
6.150
6.150
5.700
5.790
169,484
-0.36(-5.85%)
Jan 26, 2018
6.240
6.240
6.100
6.150
90,403
-0.04(-0.65%)
Jan 25, 2018
6.250
6.280
6.110
6.190
34,550
-0.01(-0.16%)
Jan 24, 2018
6.440
6.480
5.850
6.200
163,663
-0.14(-2.21%)
Jan 23, 2018
6.620
6.710
6.250
6.340
118,900
-0.30(-4.52%)
Jan 22, 2018
6.320
6.790
6.320
6.640
96,681
+0.02(+0.30%)
Jan 19, 2018
6.710
7.130
6.550
6.620
192,117
-0.09(-1.34%)
Jan 18, 2018
6.570
6.929
6.300
6.710
132,671
+0.25(+3.87%)
Jan 17, 2018
6.470
7.096
6.380
6.460
77,652
+0.09(+1.41%)
Jan 16, 2018
6.630
6.650
6.280
6.370
175,366
-0.09(-1.39%)
Jan 12, 2018
6.460
6.460
6.460
0
-0.10(-1.52%)
Jan 11, 2018
6.470
6.780
6.300
6.560
105,121
+0.15(+2.34%)
Jan 10, 2018
6.480
6.490
6.230
6.410
82,811
-0.08(-1.23%)
Jan 09, 2018
6.600
6.800
6.250
6.490
70,825
-0.14(-2.11%)
Jan 08, 2018
6.750
6.950
6.550
6.630
69,747
-0.12(-1.78%)
Jan 05, 2018
6.870
6.870
6.600
6.750
68,379
-0.07(-1.03%)
Jan 04, 2018
6.740
6.920
6.560
6.820
60,247
+0.23(+3.49%)
Jan 03, 2018
6.700
6.750
6.520
6.590
51,898
-0.12(-1.79%)
Jan 02, 2018
6.370
6.830
6.370
6.710
86,028
+0.48(+7.70%)
Dec 29, 2017
6.230
6.230
6.230
0
-0.22(-3.41%)
Dec 28, 2017
6.080
6.520
5.910
6.450
77,719
+0.37(+6.09%)
Dec 27, 2017
6.010
6.150
5.970
6.080
81,357
+0.09(+1.50%)
Dec 26, 2017
6.180
6.320
5.910
5.990
45,626
-0.19(-3.07%)
Dec 22, 2017
6.270
6.570
6.160
6.180
66,427
-0.18(-2.83%)
Dec 21, 2017
5.900
6.545
5.890
6.360
79,669
+0.49(+8.35%)
Dec 20, 2017
6.220
6.587
5.750
5.870
132,424
-0.37(-5.93%)
Dec 19, 2017
6.590
7.030
6.150
6.240
156,641
-0.52(-7.69%)
Dec 18, 2017
6.500
6.800
6.340
6.760
87,516
+0.21(+3.21%)
Dec 15, 2017
6.880
7.090
6.510
6.550
175,547
-0.25(-3.68%)
Dec 14, 2017
6.400
7.210
6.315
6.800
79,398
+0.46(+7.26%)
Dec 13, 2017
6.440
6.740
6.260
6.340
40,332
-0.07(-1.09%)
Dec 12, 2017
6.780
7.060
6.350
6.410
81,269
-0.38(-5.60%)
Dec 11, 2017
7.100
7.249
6.730
6.790
79,408
-0.16(-2.30%)
Dec 08, 2017
6.950
7.300
6.650
6.950
98,773
+0.00(+0.00%)
Dec 07, 2017
7.240
7.240
6.500
6.950
77,801
-0.13(-1.84%)
Dec 06, 2017
6.750
7.160
6.680
7.080
74,263
+0.36(+5.36%)
Dec 05, 2017
6.640
6.840
6.540
6.720
33,514
+0.19(+2.91%)
Dec 04, 2017
6.850
6.875
6.410
6.530
55,709
-0.25(-3.69%)
Dec 01, 2017
6.520
6.850
6.500
6.780
54,334
-0.02(-0.29%)
Nov 30, 2017
6.950
6.950
6.550
6.800
57,063
-0.04(-0.58%)
Nov 29, 2017
6.940
7.000
6.800
6.840
51,473
-0.06(-0.87%)
Nov 28, 2017
6.700
6.950
6.510
6.900
147,752
+0.31(+4.70%)
Nov 27, 2017
6.500
6.700
6.360
6.590
57,937
+0.17(+2.65%)
Nov 24, 2017
6.500
6.595
6.320
6.420
40,949
-0.01(-0.16%)
Nov 22, 2017
7.000
7.010
6.420
6.430
133,430
-0.50(-7.22%)
Nov 21, 2017
6.500
7.000
6.450
6.930
133,669
+0.63(+10.00%)
Nov 20, 2017
6.430
6.697
6.000
6.300
68,779
-0.15(-2.33%)
Nov 17, 2017
6.240
6.830
6.240
6.450
77,105
+0.21(+3.37%)
Nov 16, 2017
5.720
6.330
5.720
6.240
76,798
+0.56(+9.86%)
Nov 15, 2017
5.530
5.990
5.430
5.680
77,598
+0.38(+7.17%)
Nov 14, 2017
5.090
5.400
5.090
5.300
55,574
+0.07(+1.34%)
Nov 13, 2017
5.500
5.500
5.200
5.230
57,370
-0.28(-5.08%)
Nov 10, 2017
5.500
5.700
5.500
5.510
50,827
+0.01(+0.18%)
Nov 09, 2017
5.240
5.580
4.910
5.500
132,966
-0.01(-0.18%)
Nov 08, 2017
5.090
5.590
5.000
5.510
121,862
+0.15(+2.80%)
Nov 07, 2017
5.940
6.030
5.270
5.360
68,149
-0.58(-9.76%)
Nov 06, 2017
5.680
6.200
5.600
5.940
67,827
+0.21(+3.66%)
Nov 03, 2017
5.630
5.880
5.563
5.730
40,939
+0.07(+1.24%)
Nov 02, 2017
5.590
5.670
5.520
5.660
24,041
+0.04(+0.71%)
Nov 01, 2017
6.140
6.140
5.600
5.620
28,385
-0.47(-7.72%)
Oct 31, 2017
5.850
6.100
5.820
6.090
39,153
+0.20(+3.40%)
Oct 30, 2017
5.950
6.220
5.840
5.890
26,832
-0.05(-0.84%)
Oct 27, 2017
5.620
5.990
5.559
5.940
48,636
+0.12(+2.06%)
Oct 26, 2017
5.480
5.890
5.480
5.820
33,830
+0.18(+3.19%)
Oct 25, 2017
5.530
5.730
5.500
5.640
77,354
-0.07(-1.23%)
Oct 24, 2017
6.020
6.020
5.600
5.710
45,317
-0.30(-4.99%)
Oct 23, 2017
6.200
6.200
6.000
6.010
33,951
-0.21(-3.38%)
Oct 20, 2017
6.420
6.420
6.170
6.220
38,794
-0.11(-1.74%)
Oct 19, 2017
6.440
6.490
6.300
6.330
18,213
-0.27(-4.09%)
Oct 18, 2017
6.720
6.720
6.490
6.600
26,739
-0.05(-0.75%)
Oct 17, 2017
6.610
6.690
6.460
6.650
19,460
+0.20(+3.10%)
Oct 16, 2017
6.630
6.683
6.360
6.450
24,178
-0.37(-5.43%)
Oct 13, 2017
7.210
7.210
6.770
6.820
46,697
+0.27(+4.12%)
Oct 12, 2017
6.600
6.660
6.530
6.550
7,808
-0.02(-0.30%)
Oct 11, 2017
6.440
6.710
6.420
6.570
28,020
+0.34(+5.46%)
Oct 10, 2017
6.840
6.850
6.160
6.230
50,385
-0.53(-7.84%)
Oct 09, 2017
6.480
6.880
6.480
6.760
24,800
+0.22(+3.36%)
Oct 06, 2017
6.650
6.720
6.490
6.540
22,398
-0.11(-1.65%)
Oct 05, 2017
6.670
6.730
6.560
6.650
14,163
+0.08(+1.22%)
Oct 04, 2017
6.680
6.736
6.490
6.570
24,599
-0.20(-2.95%)
Oct 03, 2017
6.620
6.850
6.473
6.770
39,356
+0.28(+4.31%)
Oct 02, 2017
6.650
6.730
6.440
6.490
35,345
-0.03(-0.46%)
Sep 29, 2017
6.400
6.600
6.395
6.520
22,812
+0.12(+1.87%)
Sep 28, 2017
7.015
7.060
6.370
6.400
71,176
-0.72(-10.11%)
Sep 27, 2017
6.900
7.170
6.840
7.120
96,694
+0.21(+3.04%)
Sep 26, 2017
6.720
6.940
6.620
6.910
43,128
+0.07(+1.02%)
Sep 25, 2017
7.060
7.070
6.740
6.840
32,297
-0.26(-3.66%)
Sep 22, 2017
7.210
7.210
6.950
7.100
48,995
-0.10(-1.39%)
Sep 21, 2017
7.310
7.477
6.930
7.200
43,561
-0.16(-2.17%)
Sep 20, 2017
8.000
8.090
7.190
7.360
90,582
-0.14(-1.87%)
Sep 19, 2017
7.000
7.550
6.950
7.500
136,035
+0.62(+9.01%)
Sep 18, 2017
6.960
7.300
6.820
6.880
36,068
+0.07(+1.03%)
Sep 15, 2017
6.580
7.160
6.580
6.810
90,861
+0.27(+4.13%)
Sep 14, 2017
6.810
6.930
6.480
6.540
38,769
-0.20(-2.97%)
Sep 13, 2017
6.610
6.970
6.550
6.740
71,476
+0.11(+1.66%)
Sep 12, 2017
6.700
7.120
6.490
6.630
100,737
-0.04(-0.60%)
Sep 11, 2017
6.560
7.150
6.560
6.670
114,127
+0.15(+2.30%)
Sep 08, 2017
6.930
6.960
6.190
6.520
79,611
-0.41(-5.92%)
Sep 07, 2017
7.650
7.650
6.850
6.930
65,124
-0.60(-7.97%)
Sep 06, 2017
7.750
8.090
7.470
7.530
121,027
-0.17(-2.21%)
Sep 05, 2017
7.380
7.730
7.020
7.700
97,748
+0.45(+6.21%)
Sep 01, 2017
6.730
7.290
6.730
7.250
77,549
+0.53(+7.89%)
Aug 31, 2017
6.830
6.908
6.560
6.720
36,017
+0.01(+0.15%)
Aug 30, 2017
6.900
6.940
6.680
6.710
43,028
-0.14(-2.04%)
Aug 29, 2017
6.800
6.890
6.740
6.850
33,453
+0.04(+0.59%)
Aug 28, 2017
6.350
6.890
6.320
6.810
56,777
+0.46(+7.24%)
Aug 25, 2017
6.550
6.290
6.350
47,019
-0.17(-2.61%)
Aug 24, 2017
6.240
6.600
6.030
6.520
58,515
+0.45(+7.41%)
Aug 23, 2017
6.400
6.509
6.050
6.070
37,921
-0.12(-1.94%)
Aug 22, 2017
6.200
6.310
6.090
6.190
56,241
+0.19(+3.17%)
Aug 21, 2017
6.000
6.150
5.670
6.000
58,627
-0.02(-0.33%)
Aug 18, 2017
6.250
6.310
6.000
6.020
39,376
-0.38(-5.94%)
Aug 17, 2017
6.900
6.900
6.250
6.400
107,084
-0.44(-6.43%)
Aug 16, 2017
5.750
6.900
5.620
6.840
105,535
+1.11(+19.37%)
Aug 15, 2017
5.530
5.810
5.420
5.730
72,863
+0.01(+0.17%)
Aug 14, 2017
5.500
5.885
5.150
5.720
189,228
-0.37(-6.08%)
Aug 11, 2017
6.190
6.390
6.050
6.090
37,622
-0.09(-1.46%)
Aug 10, 2017
6.210
6.350
6.020
6.180
47,088
-0.05(-0.80%)
Aug 09, 2017
6.110
6.270
5.110
6.230
176,944
+0.03(+0.48%)
Aug 08, 2017
6.340
6.380
6.130
6.200
84,868
-0.12(-1.90%)
Aug 07, 2017
6.500
6.500
6.250
6.320
79,154
-0.12(-1.86%)
Aug 04, 2017
6.500
6.500
6.260
6.440
53,026
-0.06(-0.92%)
Aug 03, 2017
6.700
6.960
6.450
6.500
75,913
-0.16(-2.40%)
Aug 02, 2017
6.780
6.780
6.310
6.660
115,591
-0.03(-0.45%)
Aug 01, 2017
6.920
6.920
6.550
6.690
83,065
-0.25(-3.60%)
Jul 31, 2017
7.000
7.074
6.720
6.940
96,060
+0.04(+0.58%)
Jul 28, 2017
6.530
6.980
6.500
6.900
41,403
+0.29(+4.39%)
Jul 27, 2017
6.960
6.960
6.520
6.610
51,593
-0.33(-4.76%)
Jul 26, 2017
6.900
7.250
6.900
6.940
76,481
-0.02(-0.29%)
Jul 25, 2017
7.300
7.330
6.860
6.960
78,344
-0.38(-5.18%)
Jul 24, 2017
7.200
7.490
7.200
7.340
48,933
+0.16(+2.23%)
Jul 21, 2017
7.830
7.830
7.130
7.180
61,906
-0.51(-6.63%)
Jul 20, 2017
7.650
7.800
7.360
7.690
87,867
-0.11(-1.41%)
Jul 19, 2017
7.990
8.210
7.660
7.800
68,083
-0.04(-0.51%)
Jul 18, 2017
7.000
8.030
7.000
7.840
320,373
+0.94(+13.62%)
Jul 17, 2017
7.500
7.530
6.860
6.900
93,066
-0.55(-7.38%)
Jul 14, 2017
7.500
7.670
7.440
7.450
99,913
+0.00(+0.00%)
Jul 13, 2017
8.140
8.160
7.390
7.450
79,399
-0.67(-8.25%)
Jul 12, 2017
8.360
8.500
8.090
8.120
23,537
-0.17(-2.05%)
Jul 11, 2017
8.480
8.500
8.230
8.290
56,250
-0.19(-2.24%)
Jul 10, 2017
8.600
8.640
8.350
8.480
32,702
-0.12(-1.40%)
Jul 07, 2017
8.500
8.600
8.350
8.600
23,225
+0.06(+0.70%)
Jul 06, 2017
8.570
8.660
8.450
8.540
57,927
-0.03(-0.35%)
Jul 05, 2017
8.370
8.600
8.350
8.570
53,789
+0.20(+2.39%)
Jul 03, 2017
8.740
8.770
8.350
8.370
52,609
-0.37(-4.23%)
Jun 30, 2017
9.000
9.000
8.700
8.740
41,609
-0.28(-3.10%)
Jun 29, 2017
8.960
9.140
8.700
9.020
85,839
+0.13(+1.46%)
Jun 28, 2017
8.870
9.100
8.710
8.890
61,237
+0.03(+0.34%)
Jun 27, 2017
8.910
9.150
8.800
8.860
46,408
-0.04(-0.45%)
Jun 26, 2017
9.510
9.780
8.880
8.900
63,912
-0.30(-3.26%)
Jun 23, 2017
8.800
9.240
8.800
9.200
925,486
+0.48(+5.50%)
Jun 22, 2017
8.710
9.200
8.680
8.720
102,719
-0.09(-1.02%)
Jun 21, 2017
8.500
8.830
8.380
8.810
50,086
+0.40(+4.76%)
Jun 20, 2017
8.600
8.740
8.350
8.410
141,517
-0.10(-1.18%)
Jun 19, 2017
9.340
9.360
8.500
8.510
76,547
-0.60(-6.59%)
Jun 16, 2017
9.000
9.290
8.850
9.110
480,492
+0.14(+1.56%)
Jun 15, 2017
9.470
9.480
8.850
8.970
164,418
-0.29(-3.13%)
Jun 14, 2017
9.910
9.980
9.110
9.260
143,668
-0.68(-6.84%)
Jun 13, 2017
9.910
10.18
9.910
9.940
82,190
-0.02(-0.20%)
Jun 12, 2017
10.00
10.19
9.925
9.960
85,510
-0.03(-0.30%)
Jun 09, 2017
10.20
10.20
9.850
9.990
63,075
-0.21(-2.06%)
Jun 08, 2017
9.030
10.20
9.020
10.20
78,009
+1.05(+11.48%)
Jun 07, 2017
9.400
9.400
9.000
9.150
116,349
-0.09(-0.97%)
Jun 06, 2017
9.400
9.400
9.000
9.240
51,154
+0.01(+0.11%)
Jun 05, 2017
9.360
9.750
9.010
9.230
86,844
+0.13(+1.43%)
Jun 02, 2017
9.960
10.06
8.650
9.100
347,555
-0.55(-5.70%)
Jun 01, 2017
9.870
10.00
9.620
9.650
28,003
-0.40(-3.98%)
May 31, 2017
9.850
10.10
9.850
10.05
33,657
+0.20(+2.03%)
May 30, 2017
10.80
10.80
9.700
9.850
21,296
-0.04(-0.40%)
May 26, 2017
9.740
10.05
9.730
9.890
24,348
-0.16(-1.59%)
May 25, 2017
9.810
10.24
9.810
10.05
46,427
+0.10(+1.01%)
May 24, 2017
10.06
10.24
9.860
9.950
24,055
-0.03(-0.30%)
May 23, 2017
9.920
10.00
9.850
9.980
20,147
-0.06(-0.60%)
May 22, 2017
10.48
10.50
9.860
10.04
39,378
-0.36(-3.46%)
May 19, 2017
9.820
10.45
9.820
10.40
32,524
+0.41(+4.10%)
May 18, 2017
10.00
10.00
9.820
9.990
34,662
-0.01(-0.10%)
May 17, 2017
10.05
10.10
9.920
10.00
16,710
+0.05(+0.50%)
May 16, 2017
10.39
10.39
9.910
9.950
33,135
-0.08(-0.80%)
May 15, 2017
10.10
10.10
9.820
10.03
18,539
-0.07(-0.69%)
May 12, 2017
10.10
10.10
9.930
10.10
32,400
+0.00(+0.00%)
May 11, 2017
10.16
10.20
9.750
10.10
54,646
+0.23(+2.33%)
May 10, 2017
9.684
9.980
9.500
9.870
71,847
+0.27(+2.81%)
May 09, 2017
9.680
9.820
9.400
9.600
58,861
-0.01(-0.10%)
May 08, 2017
9.740
9.755
9.550
9.610
23,659
-0.07(-0.67%)
May 05, 2017
9.450
9.800
9.450
9.675
16,567
+0.08(+0.78%)
May 04, 2017
9.780
9.780
9.330
9.600
71,662
-0.02(-0.21%)
May 03, 2017
10.00
10.00
9.500
9.620
36,682
-0.17(-1.74%)
May 02, 2017
9.570
9.990
9.570
9.790
23,875
+0.06(+0.62%)
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.