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
Emcore Corp
(NQ:
EMKR
)
0.8610
-0.0115 (-1.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
May 31, 2022
3.310
3.360
3.260
3.300
168,629
-0.03(-0.90%)
May 27, 2022
3.290
3.350
3.260
3.330
406,936
+0.08(+2.46%)
May 26, 2022
3.150
3.280
3.140
3.250
424,093
+0.12(+3.83%)
May 25, 2022
3.060
3.190
3.050
3.130
190,752
+0.04(+1.29%)
May 24, 2022
3.060
3.120
2.970
3.090
238,430
+0.00(+0.00%)
May 23, 2022
3.120
3.200
3.075
3.090
165,767
-0.02(-0.64%)
May 20, 2022
3.180
3.200
3.020
3.110
242,490
-0.02(-0.64%)
May 19, 2022
3.110
3.185
3.080
3.130
251,579
+0.02(+0.64%)
May 18, 2022
3.160
3.210
3.100
3.110
236,182
-0.11(-3.42%)
May 17, 2022
3.200
3.260
3.130
3.220
227,810
+0.08(+2.55%)
May 16, 2022
3.170
3.210
3.100
3.140
272,466
-0.05(-1.57%)
May 13, 2022
3.230
3.255
3.140
3.190
391,378
+0.01(+0.31%)
May 12, 2022
3.030
3.245
3.030
3.180
334,122
+0.11(+3.58%)
May 11, 2022
3.230
3.290
3.050
3.070
427,331
-0.18(-5.54%)
May 10, 2022
3.190
3.310
3.090
3.250
544,065
+0.13(+4.17%)
May 09, 2022
3.180
3.251
3.045
3.120
733,141
-0.13(-4.00%)
May 06, 2022
3.040
3.270
3.040
3.250
566,916
+0.17(+5.52%)
May 05, 2022
3.280
3.330
3.050
3.080
794,548
-0.53(-14.68%)
May 04, 2022
3.570
3.620
3.420
3.610
402,537
+0.02(+0.56%)
May 03, 2022
3.590
3.670
3.555
3.590
612,598
-0.01(-0.28%)
May 02, 2022
3.460
3.670
3.460
3.600
558,113
+0.15(+4.35%)
Apr 29, 2022
3.510
3.690
3.420
3.450
402,617
-0.11(-3.09%)
Apr 28, 2022
3.410
3.590
3.340
3.560
481,287
+0.18(+5.33%)
Apr 27, 2022
3.360
3.420
3.320
3.380
412,018
+0.02(+0.60%)
Apr 26, 2022
3.420
3.512
3.350
3.360
346,084
-0.12(-3.45%)
Apr 25, 2022
3.420
3.490
3.375
3.480
345,317
+0.06(+1.75%)
Apr 22, 2022
3.520
3.550
3.385
3.420
370,487
-0.12(-3.39%)
Apr 21, 2022
3.650
3.710
3.490
3.540
435,516
-0.07(-1.94%)
Apr 20, 2022
3.630
3.660
3.575
3.610
420,694
+0.01(+0.28%)
Apr 19, 2022
3.650
3.690
3.550
3.600
499,903
-0.05(-1.37%)
Apr 18, 2022
3.690
3.780
3.640
3.650
380,348
-0.03(-0.82%)
Apr 14, 2022
3.700
3.805
3.660
3.680
418,568
+0.00(+0.00%)
Apr 13, 2022
3.500
3.710
3.455
3.680
536,826
+0.18(+5.14%)
Apr 12, 2022
3.710
3.730
3.500
3.500
638,550
-0.16(-4.37%)
Apr 11, 2022
3.620
3.750
3.570
3.660
619,560
+0.03(+0.83%)
Apr 08, 2022
3.620
3.665
3.540
3.630
391,801
+0.01(+0.28%)
Apr 07, 2022
3.580
3.655
3.500
3.620
320,517
+0.04(+1.12%)
Apr 06, 2022
3.560
3.610
3.432
3.580
595,728
+0.00(+0.00%)
Apr 05, 2022
3.670
3.710
3.560
3.580
332,301
-0.14(-3.76%)
Apr 04, 2022
3.700
3.730
3.640
3.720
267,045
+0.03(+0.81%)
Apr 01, 2022
3.730
3.775
3.650
3.690
290,709
-0.01(-0.27%)
Mar 31, 2022
3.720
3.735
3.650
3.700
299,724
-0.01(-0.27%)
Mar 30, 2022
3.750
3.880
3.695
3.710
472,861
-0.03(-0.80%)
Mar 29, 2022
3.620
3.775
3.620
3.740
454,908
+0.16(+4.47%)
Mar 28, 2022
3.540
3.607
3.500
3.580
374,016
+0.03(+0.85%)
Mar 25, 2022
3.750
3.750
3.525
3.550
404,212
-0.17(-4.57%)
Mar 24, 2022
3.650
3.730
3.625
3.720
343,792
+0.06(+1.64%)
Mar 23, 2022
3.760
3.760
3.610
3.660
464,121
-0.10(-2.66%)
Mar 22, 2022
3.800
3.855
3.720
3.760
315,750
-0.03(-0.79%)
Mar 21, 2022
3.880
3.880
3.710
3.790
349,713
-0.04(-1.04%)
Mar 18, 2022
3.800
3.920
3.785
3.830
528,374
+0.03(+0.79%)
Mar 17, 2022
3.710
3.865
3.665
3.800
218,669
+0.09(+2.43%)
Mar 16, 2022
3.740
3.885
3.660
3.710
572,424
-0.01(-0.27%)
Mar 15, 2022
3.640
3.720
3.610
3.720
299,628
+0.09(+2.48%)
Mar 14, 2022
3.620
3.660
3.550
3.630
353,897
+0.02(+0.55%)
Mar 11, 2022
3.720
3.745
3.600
3.610
282,633
-0.08(-2.17%)
Mar 10, 2022
3.710
3.750
3.670
3.690
220,201
-0.09(-2.38%)
Mar 09, 2022
3.760
3.850
3.720
3.780
383,820
+0.11(+3.00%)
Mar 08, 2022
3.730
3.830
3.660
3.670
441,296
-0.02(-0.54%)
Mar 07, 2022
3.700
3.770
3.660
3.690
379,065
-0.02(-0.54%)
Mar 04, 2022
3.730
3.820
3.620
3.710
504,688
-0.08(-2.11%)
Mar 03, 2022
3.980
3.980
3.780
3.790
515,587
-0.15(-3.81%)
Mar 02, 2022
3.910
3.980
3.830
3.940
485,736
+0.03(+0.77%)
Mar 01, 2022
3.930
3.980
3.870
3.910
551,950
+0.03(+0.77%)
Feb 28, 2022
3.990
4.030
3.860
3.880
360,512
-0.16(-3.96%)
Feb 25, 2022
3.970
4.080
3.916
4.040
504,758
+0.07(+1.76%)
Feb 24, 2022
3.730
4.020
3.670
3.970
541,272
+0.13(+3.39%)
Feb 23, 2022
4.000
4.015
3.830
3.840
404,691
-0.10(-2.54%)
Feb 22, 2022
3.950
4.020
3.900
3.940
403,320
-0.08(-1.99%)
Feb 18, 2022
4.020
0
+0.11(+2.81%)
Feb 17, 2022
3.930
4.000
3.880
3.910
299,300
-0.08(-2.01%)
Feb 16, 2022
4.000
4.030
3.930
3.990
398,302
-0.06(-1.48%)
Feb 15, 2022
4.070
4.230
4.005
4.050
700,070
+0.10(+2.53%)
Feb 14, 2022
3.900
4.120
3.800
3.950
929,437
+0.10(+2.46%)
Feb 11, 2022
4.010
4.040
3.825
3.855
862,745
-0.22(-5.28%)
Feb 10, 2022
4.300
4.350
3.900
4.070
3,009,396
-1.82(-30.90%)
Feb 09, 2022
5.880
5.940
5.825
5.890
523,081
+0.07(+1.20%)
Feb 08, 2022
5.700
5.910
5.700
5.820
249,347
+0.09(+1.57%)
Feb 07, 2022
5.680
5.827
5.660
5.730
187,328
+0.07(+1.24%)
Feb 04, 2022
5.450
5.710
5.320
5.660
318,730
+0.16(+2.91%)
Feb 03, 2022
5.570
5.490
5.500
234,720
-0.15(-2.65%)
Feb 02, 2022
5.710
5.804
5.480
5.650
352,563
-0.05(-0.88%)
Feb 01, 2022
5.810
5.820
5.560
5.700
420,741
-0.11(-1.89%)
Jan 31, 2022
5.610
5.810
277,023
+0.26(+4.68%)
Jan 28, 2022
5.420
5.550
5.280
5.550
183,822
+0.07(+1.28%)
Jan 27, 2022
5.995
5.995
5.440
5.480
250,289
-0.28(-4.86%)
Jan 26, 2022
5.920
6.000
5.710
5.760
427,490
-0.09(-1.54%)
Jan 25, 2022
5.830
5.960
5.690
5.850
286,546
-0.03(-0.51%)
Jan 24, 2022
5.400
5.920
5.300
5.880
609,422
+0.52(+9.70%)
Jan 21, 2022
5.550
5.620
5.340
5.360
498,836
-0.28(-4.96%)
Jan 20, 2022
5.820
5.940
5.625
5.640
320,918
-0.13(-2.25%)
Jan 19, 2022
5.980
6.035
5.700
5.770
633,988
-0.23(-3.83%)
Jan 18, 2022
6.170
6.170
5.975
6.000
383,597
-0.24(-3.85%)
Jan 14, 2022
6.240
0
-0.08(-1.27%)
Jan 13, 2022
6.740
6.830
6.260
6.320
454,762
-0.41(-6.09%)
Jan 12, 2022
6.650
6.780
6.560
6.730
388,439
+0.09(+1.36%)
Jan 11, 2022
6.420
6.710
6.340
6.640
229,087
+0.23(+3.59%)
Jan 10, 2022
6.480
6.480
6.280
6.410
211,034
-0.09(-1.38%)
Jan 07, 2022
6.580
6.730
6.500
6.500
209,470
-0.14(-2.11%)
Jan 06, 2022
6.870
6.930
6.595
6.640
528,095
-0.19(-2.78%)
Jan 05, 2022
7.200
7.230
6.800
6.830
243,251
-0.35(-4.87%)
Jan 04, 2022
7.060
7.290
6.925
7.180
498,917
+0.15(+2.13%)
Jan 03, 2022
7.000
7.170
6.960
7.030
320,752
+0.05(+0.72%)
Dec 31, 2021
7.000
7.140
6.980
6.980
326,355
-0.03(-0.43%)
Dec 30, 2021
7.120
7.210
7.005
7.010
260,211
-0.15(-2.09%)
Dec 29, 2021
6.990
7.290
6.901
7.160
200,747
+0.13(+1.85%)
Dec 28, 2021
7.240
7.245
7.020
7.030
169,051
-0.24(-3.30%)
Dec 27, 2021
7.160
7.530
7.097
7.270
385,192
+0.09(+1.25%)
Dec 23, 2021
6.880
7.200
6.855
7.180
238,720
+0.30(+4.36%)
Dec 22, 2021
6.470
6.900
6.430
6.880
601,228
+0.30(+4.56%)
Dec 21, 2021
6.590
6.660
6.380
6.580
504,997
+0.09(+1.39%)
Dec 20, 2021
6.330
6.505
6.160
6.490
567,958
+0.11(+1.72%)
Dec 17, 2021
6.250
6.455
6.140
6.380
2,576,005
+0.08(+1.27%)
Dec 16, 2021
6.530
6.640
6.290
6.300
457,301
-0.21(-3.23%)
Dec 15, 2021
6.380
6.560
6.290
6.510
489,563
+0.06(+0.93%)
Dec 14, 2021
6.450
6.650
6.410
6.450
370,040
-0.10(-1.53%)
Dec 13, 2021
6.370
6.830
6.361
6.550
534,913
+0.01(+0.15%)
Dec 10, 2021
6.690
6.840
6.460
6.540
238,654
-0.14(-2.10%)
Dec 09, 2021
6.850
6.990
6.660
6.680
486,916
-0.22(-3.19%)
Dec 08, 2021
6.990
7.030
6.860
6.900
281,344
-0.11(-1.57%)
Dec 07, 2021
6.810
7.230
6.790
7.010
378,306
+0.30(+4.47%)
Dec 06, 2021
6.650
6.750
6.500
6.710
279,063
+0.11(+1.67%)
Dec 03, 2021
6.690
6.715
6.470
6.600
356,613
-0.08(-1.20%)
Dec 02, 2021
6.650
6.750
6.350
6.680
1,060,986
+0.02(+0.30%)
Dec 01, 2021
7.400
7.520
6.520
6.660
1,330,879
-0.71(-9.63%)
Nov 30, 2021
7.450
7.540
7.184
7.370
290,172
-0.17(-2.25%)
Nov 29, 2021
7.730
7.850
7.380
7.540
186,472
-0.14(-1.82%)
Nov 26, 2021
7.580
7.770
7.330
7.680
214,227
-0.24(-3.03%)
Nov 24, 2021
7.920
8.000
7.787
7.920
90,464
-0.07(-0.88%)
Nov 23, 2021
7.690
8.030
7.690
7.990
252,214
+0.24(+3.10%)
Nov 22, 2021
7.790
7.870
7.590
7.750
268,054
+0.03(+0.39%)
Nov 19, 2021
7.720
7.815
7.570
7.720
258,559
-0.10(-1.28%)
Nov 18, 2021
7.980
7.880
7.820
7.820
314,186
-0.18(-2.25%)
Nov 17, 2021
8.400
8.460
7.980
8.000
351,439
-0.40(-4.76%)
Nov 16, 2021
8.540
8.610
8.330
8.400
301,289
-0.12(-1.41%)
Nov 15, 2021
8.670
8.710
8.410
8.520
157,896
-0.14(-1.62%)
Nov 12, 2021
8.450
8.670
8.380
8.660
141,981
+0.25(+2.97%)
Nov 11, 2021
8.290
8.550
8.290
8.410
155,428
+0.16(+1.94%)
Nov 10, 2021
8.450
8.250
171,507
-0.23(-2.71%)
Nov 09, 2021
8.690
8.730
8.410
8.480
178,230
-0.17(-1.97%)
Nov 08, 2021
8.370
8.725
8.370
8.650
288,697
+0.38(+4.59%)
Nov 05, 2021
8.280
8.550
8.210
8.270
198,506
+0.07(+0.85%)
Nov 04, 2021
8.220
8.390
8.040
8.200
223,486
-0.01(-0.12%)
Nov 03, 2021
7.850
8.280
7.775
8.210
296,565
+0.41(+5.26%)
Nov 02, 2021
7.430
7.830
7.430
7.800
284,389
+0.29(+3.86%)
Nov 01, 2021
7.580
7.480
7.270
7.510
228,488
+0.03(+0.40%)
Oct 29, 2021
7.310
7.520
7.230
7.480
408,856
+0.16(+2.19%)
Oct 28, 2021
7.150
7.400
7.080
7.320
195,261
+0.20(+2.81%)
Oct 27, 2021
7.010
7.280
6.970
7.120
207,153
+0.11(+1.57%)
Oct 26, 2021
7.160
6.980
7.010
156,175
-0.14(-1.96%)
Oct 25, 2021
7.100
7.245
7.060
7.150
146,158
+0.06(+0.85%)
Oct 22, 2021
7.380
7.380
7.070
7.090
166,765
-0.30(-4.06%)
Oct 21, 2021
7.410
7.530
7.285
7.390
179,613
-0.01(-0.14%)
Oct 20, 2021
7.400
7.520
7.300
7.400
97,205
+0.01(+0.14%)
Oct 19, 2021
7.450
7.470
7.300
7.390
136,150
-0.05(-0.67%)
Oct 18, 2021
7.530
7.630
7.400
7.440
170,305
-0.16(-2.11%)
Oct 15, 2021
7.650
7.740
7.560
7.600
214,248
-0.02(-0.26%)
Oct 14, 2021
7.380
7.650
7.380
7.620
237,147
+0.30(+4.10%)
Oct 13, 2021
7.200
7.365
7.160
7.320
134,783
+0.11(+1.53%)
Oct 12, 2021
7.150
7.220
6.990
7.210
283,120
+0.05(+0.70%)
Oct 11, 2021
7.220
7.390
7.150
7.160
182,524
-0.01(-0.14%)
Oct 08, 2021
7.310
7.380
7.120
7.170
285,910
-0.13(-1.78%)
Oct 07, 2021
7.270
7.480
7.270
7.300
209,560
+0.12(+1.67%)
Oct 06, 2021
7.260
7.340
7.140
7.180
197,356
-0.13(-1.78%)
Oct 05, 2021
7.410
7.540
7.300
7.310
197,428
-0.10(-1.35%)
Oct 04, 2021
7.610
7.620
7.320
7.410
313,701
-0.21(-2.76%)
Oct 01, 2021
7.540
7.650
7.420
7.620
176,423
+0.14(+1.87%)
Sep 30, 2021
7.580
7.750
7.440
7.480
242,106
-0.02(-0.27%)
Sep 29, 2021
7.500
7.560
7.400
7.500
219,275
+0.06(+0.81%)
Sep 28, 2021
7.070
7.600
7.010
7.440
581,209
+0.33(+4.64%)
Sep 27, 2021
7.170
7.240
7.080
7.110
190,180
-0.07(-0.97%)
Sep 24, 2021
6.940
7.260
6.920
7.180
573,521
+0.16(+2.28%)
Sep 23, 2021
6.920
7.080
6.815
7.020
297,709
+0.17(+2.48%)
Sep 22, 2021
6.670
6.948
6.660
6.850
308,600
+0.24(+3.63%)
Sep 21, 2021
6.800
6.880
6.580
6.610
244,812
-0.19(-2.79%)
Sep 20, 2021
6.880
6.916
6.710
6.800
191,508
-0.32(-4.49%)
Sep 17, 2021
7.260
7.290
7.050
7.120
309,428
-0.12(-1.66%)
Sep 16, 2021
7.110
7.300
6.950
7.240
261,392
+0.15(+2.12%)
Sep 15, 2021
7.100
7.141
7.010
7.090
222,256
-0.03(-0.42%)
Sep 14, 2021
7.360
7.360
7.071
7.120
236,929
-0.21(-2.86%)
Sep 13, 2021
7.400
7.430
7.270
7.330
196,754
-0.01(-0.14%)
Sep 10, 2021
7.540
7.560
7.340
7.340
215,627
-0.13(-1.74%)
Sep 09, 2021
7.360
7.550
7.360
7.470
329,092
+0.09(+1.22%)
Sep 08, 2021
7.700
7.700
7.360
7.380
349,405
-0.35(-4.53%)
Sep 07, 2021
7.680
7.795
7.660
7.730
169,511
+0.01(+0.13%)
Sep 03, 2021
7.780
7.810
7.530
7.720
113,487
-0.06(-0.77%)
Sep 02, 2021
7.420
7.920
7.420
7.780
306,434
+0.38(+5.14%)
Sep 01, 2021
7.500
7.660
7.370
7.400
295,361
-0.08(-1.07%)
Aug 31, 2021
7.480
7.530
7.330
7.480
310,770
+0.00(+0.00%)
Aug 30, 2021
7.710
7.715
7.450
7.480
301,218
-0.17(-2.22%)
Aug 27, 2021
7.540
7.730
7.540
7.650
476,476
+0.13(+1.73%)
Aug 26, 2021
7.695
7.695
7.480
7.520
373,052
-0.13(-1.70%)
Aug 25, 2021
7.440
7.670
7.400
7.650
477,691
+0.18(+2.41%)
Aug 24, 2021
7.330
7.530
7.280
7.470
412,255
+0.14(+1.91%)
Aug 23, 2021
6.990
7.360
6.950
7.330
461,333
+0.44(+6.39%)
Aug 20, 2021
6.840
6.950
6.785
6.890
429,259
+0.05(+0.73%)
Aug 19, 2021
6.830
6.870
6.690
6.840
400,183
-0.12(-1.72%)
Aug 18, 2021
6.970
7.170
6.930
6.960
421,498
+0.03(+0.43%)
Aug 17, 2021
7.250
7.390
6.910
6.930
514,866
-0.46(-6.22%)
Aug 16, 2021
7.680
7.680
7.280
7.390
511,287
-0.44(-5.62%)
Aug 13, 2021
8.100
8.100
7.760
7.830
336,183
-0.30(-3.69%)
Aug 12, 2021
8.330
8.380
8.020
8.130
349,083
-0.16(-1.93%)
Aug 11, 2021
8.320
8.320
8.060
8.290
265,285
-0.04(-0.48%)
Aug 10, 2021
8.750
8.777
8.300
8.330
239,555
-0.42(-4.80%)
Aug 09, 2021
9.000
9.140
8.695
8.750
339,257
-0.29(-3.21%)
Aug 06, 2021
9.220
9.250
8.745
9.040
388,453
-0.11(-1.20%)
Aug 05, 2021
8.270
9.450
8.100
9.150
825,174
+0.91(+11.04%)
Aug 04, 2021
8.350
8.598
8.200
8.240
604,179
-0.27(-3.17%)
Aug 03, 2021
8.590
8.710
8.320
8.510
314,928
-0.12(-1.39%)
Aug 02, 2021
8.800
8.895
8.590
8.630
272,831
-0.11(-1.26%)
Jul 30, 2021
8.890
9.110
8.690
8.740
284,919
-0.26(-2.89%)
Jul 29, 2021
8.880
9.080
8.750
9.000
257,838
+0.23(+2.62%)
Jul 28, 2021
8.450
8.860
8.435
8.770
182,323
+0.41(+4.90%)
Jul 27, 2021
8.472
8.570
8.131
8.360
269,981
-0.24(-2.79%)
Jul 26, 2021
8.640
8.850
8.560
8.600
237,192
+0.00(+0.00%)
Jul 23, 2021
8.920
9.010
8.470
8.600
178,371
-0.21(-2.38%)
Jul 22, 2021
9.050
9.190
8.530
8.810
256,933
-0.27(-2.97%)
Jul 21, 2021
8.730
9.280
8.730
9.080
646,550
+0.44(+5.09%)
Jul 20, 2021
8.250
8.680
8.130
8.640
324,463
+0.46(+5.62%)
Jul 19, 2021
8.010
8.320
7.810
8.180
516,154
-0.01(-0.12%)
Jul 16, 2021
8.540
8.540
8.165
8.190
269,563
-0.27(-3.19%)
Jul 15, 2021
8.840
8.900
8.250
8.460
435,579
-0.46(-5.16%)
Jul 14, 2021
9.130
9.220
8.880
8.920
342,936
-0.12(-1.33%)
Jul 13, 2021
9.420
9.440
8.960
9.040
422,715
-0.36(-3.83%)
Jul 12, 2021
9.210
9.450
9.040
9.400
319,393
+0.19(+2.06%)
Jul 09, 2021
9.000
9.250
8.910
9.210
293,721
+0.29(+3.25%)
Jul 08, 2021
8.690
9.150
8.650
8.920
398,470
-0.24(-2.62%)
Jul 07, 2021
9.460
9.550
8.940
9.160
440,069
-0.35(-3.68%)
Jul 06, 2021
9.330
9.570
9.240
9.510
471,446
+0.18(+1.93%)
Jul 02, 2021
9.520
9.705
9.330
9.330
369,438
-0.23(-2.41%)
Jul 01, 2021
9.200
9.600
9.160
9.560
710,900
+0.34(+3.69%)
Jun 30, 2021
9.520
9.590
9.080
9.220
824,135
-0.32(-3.35%)
Jun 29, 2021
9.780
9.950
9.410
9.540
615,164
-0.28(-2.85%)
Jun 28, 2021
10.05
10.15
9.720
9.820
572,548
-0.19(-1.90%)
Jun 25, 2021
10.39
10.70
9.840
10.01
5,253,183
-0.33(-3.19%)
Jun 24, 2021
10.31
10.87
10.25
10.34
840,757
+0.06(+0.58%)
Jun 23, 2021
10.75
10.76
10.26
10.28
641,006
-0.38(-3.56%)
Jun 22, 2021
10.14
10.74
10.01
10.66
1,160,228
+0.55(+5.44%)
Jun 21, 2021
9.900
10.56
9.850
10.11
890,928
+0.37(+3.80%)
Jun 18, 2021
9.710
10.26
9.610
9.740
1,858,651
-0.23(-2.31%)
Jun 17, 2021
10.15
10.45
9.970
9.970
558,927
-0.25(-2.45%)
Jun 16, 2021
10.23
10.35
9.830
10.22
475,031
-0.01(-0.10%)
Jun 15, 2021
10.40
10.58
9.890
10.23
786,884
-0.12(-1.16%)
Jun 14, 2021
9.650
10.80
9.650
10.35
1,451,937
+0.65(+6.70%)
Jun 11, 2021
9.780
9.911
9.600
9.700
329,779
-0.06(-0.61%)
Jun 10, 2021
10.00
10.14
9.560
9.760
313,417
-0.23(-2.30%)
Jun 09, 2021
10.05
10.20
9.840
9.990
430,339
-0.06(-0.60%)
Jun 08, 2021
9.940
10.15
9.790
10.05
459,808
+0.10(+1.01%)
Jun 07, 2021
9.660
10.29
9.650
9.950
689,706
+0.32(+3.32%)
Jun 04, 2021
9.420
9.740
9.400
9.630
283,567
+0.26(+2.77%)
Jun 03, 2021
9.490
9.580
9.090
9.370
434,544
-0.28(-2.90%)
Jun 02, 2021
9.960
9.960
9.575
9.650
416,571
-0.19(-1.93%)
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.