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
)
0.1470
-0.0073 (-4.73%)
Streaming Delayed Price
Updated: 10:01 AM 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, 2020
8.980
9.310
8.770
9.060
882,011
+0.12(+1.34%)
Apr 29, 2020
8.800
9.250
8.610
8.940
1,162,366
+0.36(+4.20%)
Apr 28, 2020
8.960
8.980
8.420
8.580
1,062,463
-0.11(-1.27%)
Apr 27, 2020
8.380
8.980
8.190
8.690
1,124,464
+0.50(+6.11%)
Apr 24, 2020
8.090
8.300
7.754
8.190
734,900
+0.11(+1.36%)
Apr 23, 2020
8.500
8.630
7.930
8.080
992,874
-0.29(-3.46%)
Apr 22, 2020
7.300
8.630
7.300
8.370
2,995,081
+1.13(+15.61%)
Apr 21, 2020
7.470
7.720
7.150
7.240
516,360
-0.23(-3.08%)
Apr 20, 2020
7.450
7.950
7.310
7.470
622,294
-0.09(-1.19%)
Apr 17, 2020
7.720
7.950
7.350
7.560
584,300
-0.19(-2.45%)
Apr 16, 2020
7.880
7.880
7.070
7.750
822,399
+0.04(+0.52%)
Apr 15, 2020
7.590
7.900
7.160
7.710
760,209
+0.10(+1.31%)
Apr 14, 2020
8.000
8.060
7.340
7.610
1,224,405
-0.05(-0.65%)
Apr 13, 2020
7.700
8.110
7.200
7.660
2,595,266
+0.55(+7.74%)
Apr 09, 2020
6.490
7.470
6.429
7.110
2,886,300
+1.48(+26.29%)
Apr 08, 2020
5.440
5.660
5.180
5.630
694,022
+0.53(+10.39%)
Apr 07, 2020
5.090
5.110
4.780
5.100
434,763
+0.24(+4.94%)
Apr 06, 2020
4.550
4.890
4.550
4.860
389,633
+0.49(+11.21%)
Apr 03, 2020
4.570
4.870
4.210
4.370
395,200
-0.19(-4.17%)
Apr 02, 2020
4.660
4.860
4.441
4.560
404,823
+0.01(+0.22%)
Apr 01, 2020
5.250
5.250
4.500
4.550
850,612
-0.82(-15.27%)
Mar 31, 2020
5.360
5.630
5.170
5.370
404,678
+0.06(+1.13%)
Mar 30, 2020
5.350
5.780
5.200
5.310
479,376
-0.03(-0.56%)
Mar 27, 2020
4.940
5.650
4.790
5.340
626,700
+0.28(+5.53%)
Mar 26, 2020
4.500
5.080
4.460
5.060
489,641
+0.49(+10.72%)
Mar 25, 2020
4.530
4.840
4.395
4.570
562,600
+0.04(+0.88%)
Mar 24, 2020
4.410
4.710
4.200
4.530
687,014
+0.38(+9.16%)
Mar 23, 2020
4.430
4.540
4.010
4.150
603,933
-0.39(-8.59%)
Mar 20, 2020
4.870
5.160
4.232
4.540
1,088,200
-0.17(-3.61%)
Mar 19, 2020
4.310
5.000
4.270
4.710
542,378
+0.34(+7.78%)
Mar 18, 2020
4.900
4.900
4.270
4.370
779,940
-0.41(-8.58%)
Mar 17, 2020
4.460
5.000
4.450
4.780
1,345,844
+0.46(+10.65%)
Mar 16, 2020
3.910
4.380
3.760
4.320
776,638
-0.24(-5.26%)
Mar 13, 2020
4.650
4.821
3.920
4.560
1,075,100
+0.13(+2.93%)
Mar 12, 2020
4.950
5.070
4.390
4.430
832,529
-0.88(-16.57%)
Mar 11, 2020
5.510
5.710
5.100
5.310
394,343
-0.31(-5.52%)
Mar 10, 2020
5.680
5.900
5.162
5.620
655,647
+0.07(+1.26%)
Mar 09, 2020
5.910
6.000
5.520
5.550
685,077
-0.58(-9.46%)
Mar 06, 2020
6.480
6.520
6.040
6.130
509,200
-0.47(-7.12%)
Mar 05, 2020
6.510
6.674
6.320
6.600
442,568
-0.10(-1.49%)
Mar 04, 2020
6.970
6.976
6.430
6.700
958,961
-0.13(-1.90%)
Mar 03, 2020
7.140
7.300
6.820
6.830
501,970
-0.22(-3.12%)
Mar 02, 2020
7.340
7.590
6.870
7.050
532,469
-0.19(-2.62%)
Feb 28, 2020
6.620
7.280
6.460
7.240
745,000
+0.34(+4.93%)
Feb 27, 2020
7.020
7.270
6.800
6.900
779,992
-0.30(-4.17%)
Feb 26, 2020
7.230
7.240
7.030
7.200
413,435
+0.03(+0.42%)
Feb 25, 2020
7.620
7.620
7.000
7.170
775,150
-0.40(-5.28%)
Feb 24, 2020
7.780
7.800
7.500
7.570
387,478
-0.42(-5.32%)
Feb 21, 2020
8.180
8.200
7.860
7.995
321,300
-0.22(-2.62%)
Feb 20, 2020
8.160
8.360
8.140
8.210
260,136
+0.06(+0.74%)
Feb 19, 2020
7.880
8.260
7.830
8.150
439,024
+0.34(+4.35%)
Feb 18, 2020
7.740
7.940
7.720
7.810
233,330
-0.01(-0.13%)
Feb 14, 2020
7.640
7.840
7.580
7.820
251,500
+0.20(+2.62%)
Feb 13, 2020
7.530
7.670
7.435
7.620
176,168
+0.03(+0.40%)
Feb 12, 2020
7.600
7.800
7.520
7.590
219,352
+0.04(+0.53%)
Feb 11, 2020
7.500
7.650
7.400
7.550
285,377
+0.19(+2.65%)
Feb 10, 2020
7.250
7.400
7.160
7.355
353,710
+0.11(+1.45%)
Feb 07, 2020
7.370
7.540
7.230
7.250
301,200
-0.20(-2.68%)
Feb 06, 2020
7.570
7.620
7.300
7.450
240,480
-0.14(-1.84%)
Feb 05, 2020
7.550
7.700
7.230
7.590
371,751
+0.11(+1.47%)
Feb 04, 2020
7.220
7.742
7.070
7.480
501,065
+0.37(+5.20%)
Feb 03, 2020
7.500
7.569
7.035
7.110
837,864
-0.24(-3.27%)
Jan 31, 2020
7.650
7.658
7.128
7.350
517,400
-0.25(-3.29%)
Jan 30, 2020
7.850
7.905
7.390
7.600
608,290
-0.30(-3.80%)
Jan 29, 2020
8.320
8.320
7.530
7.900
738,981
-0.38(-4.59%)
Jan 28, 2020
8.260
8.350
8.120
8.280
348,190
+0.09(+1.10%)
Jan 27, 2020
8.490
8.500
8.160
8.190
481,699
-0.41(-4.77%)
Jan 24, 2020
8.740
8.780
8.340
8.600
692,900
-0.01(-0.12%)
Jan 23, 2020
8.720
8.780
8.360
8.610
1,028,663
+0.49(+6.03%)
Jan 22, 2020
8.320
8.420
8.000
8.120
328,854
-0.20(-2.40%)
Jan 21, 2020
8.850
8.970
8.200
8.320
413,036
-0.55(-6.20%)
Jan 17, 2020
8.890
8.930
8.667
8.870
240,400
+0.04(+0.45%)
Jan 16, 2020
8.940
8.940
8.750
8.830
243,898
-0.04(-0.39%)
Jan 15, 2020
9.070
9.250
8.800
8.865
590,411
-0.10(-1.06%)
Jan 14, 2020
8.870
9.023
8.600
8.960
508,544
+0.23(+2.63%)
Jan 13, 2020
8.750
8.880
8.650
8.730
272,415
+0.03(+0.34%)
Jan 10, 2020
8.820
8.886
8.650
8.700
508,800
-0.01(-0.11%)
Jan 09, 2020
8.590
8.730
8.570
8.710
332,965
+0.17(+1.99%)
Jan 08, 2020
8.710
8.750
8.430
8.540
328,305
-0.15(-1.73%)
Jan 07, 2020
8.150
8.740
8.120
8.690
552,269
+0.56(+6.89%)
Jan 06, 2020
8.110
8.250
8.048
8.130
150,714
-0.11(-1.39%)
Jan 03, 2020
8.020
8.480
8.020
8.245
142,600
+0.09(+1.17%)
Jan 02, 2020
8.080
8.180
7.900
8.150
170,137
+0.15(+1.88%)
Dec 31, 2019
7.930
8.100
7.900
8.000
174,900
+0.09(+1.14%)
Dec 30, 2019
7.880
7.960
7.630
7.910
170,567
+0.04(+0.51%)
Dec 27, 2019
7.860
8.010
7.650
7.870
331,000
+0.01(+0.19%)
Dec 26, 2019
7.880
7.890
7.650
7.855
171,627
-0.02(-0.32%)
Dec 24, 2019
7.880
7.910
7.650
7.880
117,700
-0.01(-0.13%)
Dec 23, 2019
8.040
8.150
7.810
7.890
212,529
-0.09(-1.13%)
Dec 20, 2019
8.200
8.200
7.890
7.980
261,500
-0.21(-2.56%)
Dec 19, 2019
8.060
8.210
7.900
8.190
179,426
+0.10(+1.24%)
Dec 18, 2019
8.230
8.250
8.010
8.090
172,336
-0.12(-1.46%)
Dec 17, 2019
8.150
8.260
8.030
8.210
329,676
+0.22(+2.75%)
Dec 16, 2019
8.100
8.150
7.890
7.990
313,958
-0.02(-0.25%)
Dec 13, 2019
8.070
8.090
7.700
8.010
263,000
+0.03(+0.38%)
Dec 12, 2019
6.690
8.020
6.650
7.980
1,822,225
+0.39(+5.14%)
Dec 11, 2019
7.500
7.620
7.330
7.590
200,770
+0.09(+1.20%)
Dec 10, 2019
7.550
7.675
7.447
7.500
152,052
-0.07(-0.92%)
Dec 09, 2019
8.040
8.060
7.550
7.570
328,638
-0.47(-5.85%)
Dec 06, 2019
7.870
8.120
7.860
8.040
282,400
+0.14(+1.77%)
Dec 05, 2019
7.870
7.950
7.760
7.900
118,149
+0.04(+0.51%)
Dec 04, 2019
8.000
8.020
7.790
7.860
251,325
+0.15(+1.95%)
Dec 03, 2019
7.670
7.760
7.520
7.710
240,535
+0.07(+0.92%)
Dec 02, 2019
7.630
7.810
7.440
7.640
192,005
+0.01(+0.13%)
Nov 29, 2019
7.630
8.000
7.600
7.630
193,200
-0.04(-0.52%)
Nov 27, 2019
7.580
7.720
7.510
7.670
212,500
+0.15(+1.99%)
Nov 26, 2019
7.590
7.590
7.400
7.520
258,004
+0.01(+0.13%)
Nov 25, 2019
7.330
7.620
7.330
7.510
336,817
+0.14(+1.90%)
Nov 22, 2019
7.380
7.520
7.300
7.370
141,300
+0.03(+0.41%)
Nov 21, 2019
7.490
7.490
7.220
7.340
185,432
-0.15(-2.00%)
Nov 20, 2019
7.320
7.720
7.300
7.490
260,266
+0.16(+2.18%)
Nov 19, 2019
7.350
7.500
7.220
7.330
176,240
+0.02(+0.27%)
Nov 18, 2019
7.520
7.609
7.210
7.310
124,369
-0.29(-3.82%)
Nov 15, 2019
7.420
7.640
7.303
7.600
228,400
+0.23(+3.12%)
Nov 14, 2019
7.650
7.720
7.300
7.370
214,572
-0.28(-3.66%)
Nov 13, 2019
7.200
7.700
7.130
7.650
818,128
+0.46(+6.40%)
Nov 12, 2019
7.110
7.320
7.060
7.190
258,655
+0.06(+0.84%)
Nov 11, 2019
7.480
7.490
7.000
7.130
237,090
-0.21(-2.86%)
Nov 08, 2019
7.000
7.430
5.960
7.340
708,200
+0.37(+5.31%)
Nov 07, 2019
7.410
7.420
6.960
6.970
413,072
-0.47(-6.32%)
Nov 06, 2019
7.800
7.850
7.300
7.440
396,391
-0.34(-4.37%)
Nov 05, 2019
8.190
8.230
7.700
7.780
418,732
-0.37(-4.54%)
Nov 04, 2019
8.210
8.350
8.070
8.150
247,686
-0.08(-0.97%)
Nov 01, 2019
8.170
8.400
8.160
8.230
348,400
+0.06(+0.73%)
Oct 31, 2019
8.360
8.420
7.780
8.170
416,555
-0.15(-1.80%)
Oct 30, 2019
8.250
8.460
8.169
8.320
201,805
+0.06(+0.73%)
Oct 29, 2019
8.340
8.430
8.150
8.260
153,345
-0.10(-1.20%)
Oct 28, 2019
8.400
8.480
8.200
8.360
249,553
-0.02(-0.24%)
Oct 25, 2019
8.480
8.660
8.360
8.380
149,900
-0.10(-1.18%)
Oct 24, 2019
8.340
8.560
8.220
8.480
403,558
+0.14(+1.68%)
Oct 23, 2019
8.100
8.350
8.000
8.340
293,664
+0.24(+2.96%)
Oct 22, 2019
8.120
8.230
8.010
8.100
321,586
+0.02(+0.25%)
Oct 21, 2019
8.220
8.297
8.040
8.080
202,075
-0.09(-1.10%)
Oct 18, 2019
8.150
8.350
7.900
8.170
157,000
-0.05(-0.61%)
Oct 17, 2019
7.710
8.270
7.710
8.220
383,844
+0.52(+6.75%)
Oct 16, 2019
7.720
7.880
7.570
7.700
234,131
-0.04(-0.52%)
Oct 15, 2019
7.720
7.890
7.660
7.740
521,548
+0.02(+0.26%)
Oct 14, 2019
8.030
8.040
7.620
7.720
455,865
-0.28(-3.50%)
Oct 11, 2019
8.140
8.290
7.910
8.000
171,900
-0.03(-0.37%)
Oct 10, 2019
8.110
8.230
8.010
8.030
499,345
-0.06(-0.74%)
Oct 09, 2019
7.990
8.200
7.890
8.090
513,853
+0.14(+1.76%)
Oct 08, 2019
7.550
8.050
7.540
7.950
361,365
+0.30(+3.92%)
Oct 07, 2019
7.890
8.090
7.490
7.650
405,782
-0.30(-3.77%)
Oct 04, 2019
7.570
8.050
7.465
7.950
382,000
+0.41(+5.44%)
Oct 03, 2019
7.490
7.666
7.320
7.540
207,284
-0.01(-0.13%)
Oct 02, 2019
7.500
7.680
7.320
7.550
499,635
-0.03(-0.40%)
Oct 01, 2019
7.780
8.025
7.500
7.580
267,203
-0.17(-2.19%)
Sep 30, 2019
7.580
7.910
7.540
7.750
295,631
+0.17(+2.31%)
Sep 27, 2019
7.740
7.750
7.500
7.575
298,500
-0.17(-2.19%)
Sep 26, 2019
7.850
7.960
7.580
7.745
250,294
-0.12(-1.46%)
Sep 25, 2019
7.910
8.050
7.680
7.860
338,540
-0.11(-1.38%)
Sep 24, 2019
8.500
8.770
7.910
7.970
697,985
-0.54(-6.35%)
Sep 23, 2019
8.250
8.560
8.110
8.510
597,836
+0.28(+3.40%)
Sep 20, 2019
7.930
8.336
7.812
8.230
895,900
+0.32(+4.05%)
Sep 19, 2019
7.650
8.050
7.650
7.910
701,373
+0.36(+4.77%)
Sep 18, 2019
7.270
7.560
7.050
7.550
1,006,384
-0.38(-4.79%)
Sep 17, 2019
7.850
7.930
7.710
7.930
413,475
+0.13(+1.67%)
Sep 16, 2019
8.090
8.120
7.550
7.800
567,523
-0.20(-2.50%)
Sep 13, 2019
8.300
8.310
7.890
8.000
529,500
-0.29(-3.50%)
Sep 12, 2019
8.210
8.350
8.010
8.290
372,950
+0.04(+0.48%)
Sep 11, 2019
8.250
8.530
8.150
8.250
550,320
+0.04(+0.49%)
Sep 10, 2019
7.990
8.210
7.885
8.210
363,416
+0.21(+2.63%)
Sep 09, 2019
8.160
8.270
7.710
8.000
565,267
-0.04(-0.50%)
Sep 06, 2019
7.600
8.230
7.540
8.040
943,300
+0.49(+6.49%)
Sep 05, 2019
7.400
7.600
7.320
7.550
534,764
+0.18(+2.44%)
Sep 04, 2019
7.180
7.440
7.180
7.370
321,506
+0.12(+1.66%)
Sep 03, 2019
7.380
7.450
6.950
7.250
339,099
-0.07(-0.96%)
Aug 30, 2019
7.420
7.516
7.220
7.320
372,400
+0.08(+1.10%)
Aug 29, 2019
7.130
7.360
7.100
7.240
621,317
+0.16(+2.26%)
Aug 28, 2019
7.000
7.110
6.920
7.080
764,890
+0.16(+2.31%)
Aug 27, 2019
6.360
6.950
6.290
6.920
873,117
+0.61(+9.67%)
Aug 26, 2019
7.100
7.390
6.200
6.310
1,255,844
-0.48(-7.07%)
Aug 23, 2019
6.510
7.100
6.500
6.790
982,300
+0.35(+5.43%)
Aug 22, 2019
6.700
6.750
6.400
6.440
166,342
-0.25(-3.74%)
Aug 21, 2019
6.550
6.750
6.480
6.690
346,543
+0.19(+2.92%)
Aug 20, 2019
6.450
6.580
6.310
6.500
206,713
+0.08(+1.25%)
Aug 19, 2019
6.250
6.480
6.110
6.420
350,006
+0.28(+4.56%)
Aug 16, 2019
5.740
6.350
5.670
6.140
409,200
+0.42(+7.34%)
Aug 15, 2019
5.810
5.880
5.680
5.720
160,078
-0.14(-2.39%)
Aug 14, 2019
5.800
5.910
5.640
5.860
275,856
+0.01(+0.17%)
Aug 13, 2019
6.000
6.000
5.710
5.850
370,749
+0.29(+5.22%)
Aug 12, 2019
5.490
5.560
5.310
5.560
192,265
+0.03(+0.54%)
Aug 09, 2019
5.590
5.670
5.320
5.530
212,800
-0.07(-1.25%)
Aug 08, 2019
5.560
5.700
5.477
5.600
209,467
+0.08(+1.45%)
Aug 07, 2019
5.370
5.605
5.240
5.520
303,221
+0.07(+1.28%)
Aug 06, 2019
5.520
5.580
5.350
5.450
318,609
-0.05(-0.91%)
Aug 05, 2019
5.610
5.610
5.410
5.500
310,513
-0.16(-2.83%)
Aug 02, 2019
5.590
5.742
5.480
5.660
171,000
+0.04(+0.71%)
Aug 01, 2019
5.830
5.950
5.590
5.620
328,707
-0.20(-3.44%)
Jul 31, 2019
5.830
5.970
5.740
5.820
262,184
-0.04(-0.68%)
Jul 30, 2019
5.630
6.020
5.610
5.860
403,835
+0.25(+4.46%)
Jul 29, 2019
5.620
5.760
5.330
5.610
370,626
+0.01(+0.18%)
Jul 26, 2019
6.030
6.100
5.545
5.600
377,800
-0.42(-6.98%)
Jul 25, 2019
5.800
6.100
5.690
6.020
359,837
+0.23(+3.97%)
Jul 24, 2019
5.670
5.840
5.320
5.790
696,519
+0.14(+2.48%)
Jul 23, 2019
5.750
5.870
5.590
5.650
408,622
-0.12(-2.08%)
Jul 22, 2019
5.490
5.920
5.490
5.770
435,547
+0.25(+4.53%)
Jul 19, 2019
5.440
5.680
5.360
5.520
499,900
+0.07(+1.28%)
Jul 18, 2019
5.500
5.660
5.370
5.450
520,802
-0.06(-1.09%)
Jul 17, 2019
5.750
5.820
5.440
5.510
625,484
-0.27(-4.67%)
Jul 16, 2019
5.700
5.990
5.700
5.780
370,808
+0.09(+1.58%)
Jul 15, 2019
5.750
5.980
5.550
5.690
489,964
-0.06(-1.04%)
Jul 12, 2019
5.990
6.015
5.410
5.750
1,225,100
-0.27(-4.49%)
Jul 11, 2019
6.200
6.590
5.970
6.020
788,967
-0.26(-4.14%)
Jul 10, 2019
6.010
6.600
5.900
6.280
1,374,407
+0.96(+18.05%)
Jul 09, 2019
5.620
5.740
5.170
5.320
672,878
-0.35(-6.17%)
Jul 08, 2019
5.800
5.840
5.500
5.670
762,673
-0.15(-2.58%)
Jul 05, 2019
5.980
5.980
5.660
5.820
476,600
-0.18(-3.00%)
Jul 03, 2019
5.910
6.030
5.620
6.000
517,100
+0.09(+1.52%)
Jul 02, 2019
6.210
6.250
5.890
5.910
387,979
-0.36(-5.74%)
Jul 01, 2019
6.460
6.590
6.140
6.270
477,932
-0.13(-2.03%)
Jun 28, 2019
5.900
6.627
5.830
6.400
3,358,600
+0.50(+8.47%)
Jun 27, 2019
6.010
6.063
5.720
5.900
475,678
-0.10(-1.67%)
Jun 26, 2019
6.140
6.150
5.770
6.000
595,759
-0.01(-0.17%)
Jun 25, 2019
6.230
6.300
5.960
6.010
333,615
-0.23(-3.69%)
Jun 24, 2019
6.550
6.620
6.200
6.240
389,473
-0.30(-4.59%)
Jun 21, 2019
6.650
6.660
6.380
6.540
384,800
-0.14(-2.10%)
Jun 20, 2019
6.570
6.710
6.380
6.680
468,863
+0.13(+1.98%)
Jun 19, 2019
6.710
6.730
6.350
6.550
512,791
-0.14(-2.09%)
Jun 18, 2019
6.850
6.920
6.520
6.690
269,108
-0.12(-1.76%)
Jun 17, 2019
7.020
7.150
6.780
6.810
423,702
-0.22(-3.13%)
Jun 14, 2019
7.120
7.140
6.820
7.030
308,900
-0.15(-2.09%)
Jun 13, 2019
7.190
7.480
7.080
7.180
225,050
-0.03(-0.42%)
Jun 12, 2019
7.450
7.510
7.010
7.210
367,104
-0.26(-3.48%)
Jun 11, 2019
7.450
7.650
7.125
7.470
332,642
+0.04(+0.54%)
Jun 10, 2019
7.060
7.450
7.060
7.430
403,105
+0.33(+4.65%)
Jun 07, 2019
6.780
7.100
6.720
7.100
300,400
+0.33(+4.87%)
Jun 06, 2019
6.650
6.890
6.480
6.770
251,439
+0.10(+1.50%)
Jun 05, 2019
6.750
6.820
6.520
6.670
154,145
-0.05(-0.74%)
Jun 04, 2019
6.590
6.780
6.400
6.720
379,935
+0.14(+2.13%)
Jun 03, 2019
6.920
7.005
6.330
6.580
509,414
-0.38(-5.46%)
May 31, 2019
7.110
7.200
6.910
6.960
424,700
-0.26(-3.60%)
May 30, 2019
7.150
7.290
6.960
7.220
498,732
+0.25(+3.59%)
May 29, 2019
6.950
7.100
6.740
6.970
325,322
-0.01(-0.14%)
May 28, 2019
7.010
7.330
6.910
6.980
369,693
+0.02(+0.29%)
May 24, 2019
6.760
7.010
6.660
6.960
330,700
+0.21(+3.11%)
May 23, 2019
6.820
7.100
6.570
6.750
458,926
-0.02(-0.30%)
May 22, 2019
6.620
7.035
6.460
6.770
442,965
+0.11(+1.65%)
May 21, 2019
7.100
7.300
6.540
6.660
570,498
-0.38(-5.40%)
May 20, 2019
7.230
7.330
6.847
7.040
511,229
-0.35(-4.74%)
May 17, 2019
7.950
7.988
7.340
7.390
342,200
-0.58(-7.28%)
May 16, 2019
7.760
8.030
7.710
7.970
480,500
+0.22(+2.84%)
May 15, 2019
8.310
8.350
7.670
7.750
844,532
-0.60(-7.19%)
May 14, 2019
8.990
9.000
8.320
8.350
882,329
-0.54(-6.07%)
May 13, 2019
8.100
8.950
7.910
8.890
2,139,280
+0.68(+8.28%)
May 10, 2019
8.300
8.370
7.780
8.210
875,700
+0.17(+2.11%)
May 09, 2019
8.050
8.300
7.813
8.040
884,806
-0.12(-1.47%)
May 08, 2019
7.620
8.320
7.590
8.160
1,267,050
+0.45(+5.84%)
May 07, 2019
7.500
7.800
7.210
7.710
1,757,665
+1.31(+20.47%)
May 06, 2019
6.380
6.550
6.220
6.400
163,461
+0.02(+0.31%)
May 03, 2019
6.270
6.450
6.250
6.380
124,900
+0.10(+1.59%)
May 02, 2019
6.390
6.400
6.200
6.280
223,927
-0.11(-1.72%)
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.