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
LogicMark, Inc. - Common Stock
(NQ:
LGMK
)
0.6995
-0.0005 (-0.07%)
Streaming Delayed Price
Updated: 3:18 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 (%)
May 31, 2024
0.8200
0.8200
0.7840
0.7900
23,071
-0.00(-0.38%)
May 30, 2024
0.7900
0.8100
0.7900
0.7930
9,264
+0.01(+1.38%)
May 29, 2024
0.8100
0.8200
0.7800
0.7822
20,493
-0.02(-2.23%)
May 28, 2024
0.8131
0.8131
0.7900
0.8000
4,049
-0.02(-2.44%)
May 24, 2024
0.8010
0.8249
0.7813
0.8200
35,763
+0.01(+1.23%)
May 23, 2024
0.7900
0.8325
0.7900
0.8100
9,478
+0.02(+2.53%)
May 22, 2024
0.7800
0.8600
0.7800
0.7900
10,217
-0.02(-2.47%)
May 21, 2024
0.8212
0.8238
0.7772
0.8100
30,520
-0.00(-0.23%)
May 20, 2024
0.8000
0.8707
0.8000
0.8119
53,678
-0.02(-2.18%)
May 17, 2024
0.8500
0.8500
0.7910
0.8300
5,202
+0.02(+2.42%)
May 16, 2024
0.8300
0.8599
0.7770
0.8104
16,664
+0.03(+3.24%)
May 15, 2024
0.8100
0.8750
0.7400
0.7850
90,325
-0.02(-2.46%)
May 14, 2024
0.8195
0.8300
0.7337
0.8048
40,238
+0.01(+1.81%)
May 13, 2024
0.7539
0.8200
0.7500
0.7905
30,322
+0.05(+6.68%)
May 10, 2024
0.8150
0.8395
0.7410
0.7410
34,206
-0.08(-9.63%)
May 09, 2024
0.8399
0.8399
0.8200
0.8200
3,222
-0.01(-0.61%)
May 08, 2024
0.8489
0.8490
0.7800
0.8250
7,169
+0.02(+2.74%)
May 07, 2024
0.8010
0.8490
0.7911
0.8030
26,574
+0.00(+0.25%)
May 06, 2024
0.8200
0.8441
0.7644
0.8010
19,827
-0.03(-3.49%)
May 03, 2024
0.8088
0.8450
0.8088
0.8300
10,204
+0.02(+2.63%)
May 02, 2024
0.7900
0.8500
0.7800
0.8087
11,785
+0.01(+1.72%)
May 01, 2024
0.8200
0.8499
0.7901
0.7950
15,846
-0.02(-3.05%)
Apr 30, 2024
0.7800
0.8489
0.7818
0.8200
9,026
+0.01(+1.45%)
Apr 29, 2024
0.8100
0.8382
0.7950
0.8083
19,190
-0.00(-0.42%)
Apr 26, 2024
0.8524
0.8701
0.7800
0.8117
36,553
-0.08(-8.80%)
Apr 25, 2024
0.8300
0.9394
0.8300
0.8900
26,887
+0.06(+6.70%)
Apr 24, 2024
0.8500
0.8799
0.8200
0.8341
16,323
-0.03(-3.57%)
Apr 23, 2024
0.8800
0.8800
0.8401
0.8650
15,989
+0.03(+2.98%)
Apr 22, 2024
0.8798
0.8800
0.8301
0.8400
17,225
-0.04(-4.53%)
Apr 19, 2024
0.8800
0.8800
0.8798
0.8799
4,743
+0.04(+4.75%)
Apr 18, 2024
0.8600
0.8600
0.8400
0.8400
7,262
+0.01(+1.20%)
Apr 17, 2024
0.8498
0.8800
0.8300
0.8300
11,536
-0.02(-2.39%)
Apr 16, 2024
0.8600
0.8700
0.8300
0.8503
9,787
-0.03(-3.41%)
Apr 15, 2024
0.9190
0.9201
0.8601
0.8803
29,010
-0.02(-2.74%)
Apr 12, 2024
0.8999
0.9100
0.8800
0.9051
15,551
+0.03(+3.71%)
Apr 11, 2024
0.9400
0.9588
0.8100
0.8727
78,171
-0.08(-8.10%)
Apr 10, 2024
0.9800
0.9800
0.9400
0.9496
32,253
-0.03(-3.10%)
Apr 09, 2024
0.9865
0.9865
0.9800
0.9800
26,956
-0.01(-0.62%)
Apr 08, 2024
0.9900
1.000
0.9815
0.9861
12,874
+0.00(+0.41%)
Apr 05, 2024
0.9900
1.000
0.9800
0.9821
39,857
-0.03(-2.76%)
Apr 04, 2024
0.9800
1.015
0.9800
1.010
34,506
+0.03(+3.06%)
Apr 03, 2024
0.9800
1.000
0.9800
0.9800
43,003
-0.01(-1.39%)
Apr 02, 2024
0.9900
1.015
0.9800
0.9938
17,802
-0.00(-0.12%)
Apr 01, 2024
0.9800
1.020
0.9800
0.9950
29,991
-0.01(-0.50%)
Mar 28, 2024
1.050
1.050
0.9800
1.000
23,109
+0.00(+0.01%)
Mar 27, 2024
1.000
1.000
0.9700
0.9999
20,667
-0.00(-0.01%)
Mar 26, 2024
0.9800
1.020
0.9733
1.000
64,455
-0.01(-0.99%)
Mar 25, 2024
1.040
1.045
1.000
1.010
47,833
-0.04(-3.81%)
Mar 22, 2024
1.060
1.090
1.040
1.050
12,903
-0.03(-2.78%)
Mar 21, 2024
1.020
1.080
1.020
1.080
9,165
+0.04(+3.85%)
Mar 20, 2024
1.050
1.050
1.010
1.040
16,147
-0.02(-1.89%)
Mar 19, 2024
1.090
1.109
1.040
1.060
32,592
-0.02(-1.85%)
Mar 18, 2024
1.100
1.190
1.050
1.080
73,668
-0.04(-3.57%)
Mar 15, 2024
1.140
1.200
1.110
1.120
102,536
-0.02(-1.75%)
Mar 14, 2024
1.140
1.160
1.100
1.140
14,486
+0.02(+1.79%)
Mar 13, 2024
1.150
1.150
1.100
1.120
18,617
-0.02(-1.75%)
Mar 12, 2024
1.190
1.190
1.107
1.140
25,465
-0.05(-4.20%)
Mar 11, 2024
1.130
1.190
1.110
1.190
118,472
+0.08(+7.21%)
Mar 08, 2024
1.140
1.140
1.090
1.110
25,700
+0.01(+0.91%)
Mar 07, 2024
1.040
1.100
1.020
1.100
36,887
+0.06(+5.77%)
Mar 06, 2024
1.040
1.040
1.010
1.040
22,208
-0.01(-0.95%)
Mar 05, 2024
1.090
1.090
1.030
1.050
26,077
-0.03(-2.78%)
Mar 04, 2024
1.090
1.120
1.000
1.080
87,640
-0.04(-3.57%)
Mar 01, 2024
1.000
1.290
1.000
1.120
948,677
+0.10(+9.80%)
Feb 29, 2024
1.010
1.040
0.9900
1.020
101,479
+0.06(+6.25%)
Feb 28, 2024
0.9400
0.9600
0.9329
0.9600
32,201
+0.02(+2.14%)
Feb 27, 2024
0.9400
0.9500
0.9300
0.9399
27,427
+0.00(+0.26%)
Feb 26, 2024
0.9700
0.9700
0.9238
0.9375
35,041
-0.02(-2.34%)
Feb 23, 2024
0.9800
0.9899
0.9500
0.9600
13,498
-0.02(-1.79%)
Feb 22, 2024
1.000
1.000
0.9605
0.9775
32,620
-0.03(-3.21%)
Feb 21, 2024
1.010
1.020
0.9800
1.010
17,436
-0.01(-0.99%)
Feb 20, 2024
1.040
1.040
1.000
1.020
27,148
+0.00(+0.00%)
Feb 16, 2024
0.9900
1.020
0.9801
1.020
90,730
+0.03(+3.03%)
Feb 15, 2024
0.9800
1.015
0.9800
0.9900
18,450
+0.01(+1.02%)
Feb 14, 2024
1.000
1.010
0.9616
0.9800
10,106
-0.02(-2.00%)
Feb 13, 2024
0.9900
1.019
0.9801
1.000
29,349
+0.00(+0.00%)
Feb 12, 2024
1.000
1.020
1.000
1.000
17,762
+0.00(+0.00%)
Feb 09, 2024
0.9600
1.020
0.9600
1.000
43,717
+0.00(+0.24%)
Feb 08, 2024
0.9700
1.000
0.9700
0.9976
21,750
+0.02(+1.80%)
Feb 07, 2024
1.030
1.030
0.9700
0.9800
31,257
-0.05(-4.85%)
Feb 06, 2024
1.060
1.060
1.010
1.030
23,889
-0.01(-0.96%)
Feb 05, 2024
1.030
1.050
0.9900
1.040
19,913
+0.03(+2.96%)
Feb 02, 2024
1.050
1.050
1.000
1.010
29,086
-0.01(-0.98%)
Feb 01, 2024
1.030
1.040
1.020
1.020
5,007
-0.02(-1.91%)
Jan 31, 2024
1.030
1.045
1.000
1.040
12,683
+0.01(+0.97%)
Jan 30, 2024
1.030
1.058
1.020
1.030
20,996
-0.00(-0.19%)
Jan 29, 2024
1.040
1.070
1.020
1.032
22,743
-0.01(-0.77%)
Jan 26, 2024
1.040
1.040
1.020
1.040
6,403
+0.03(+2.87%)
Jan 25, 2024
0.9900
1.050
0.9900
1.011
81,297
+0.02(+2.12%)
Jan 24, 2024
1.020
1.040
0.9900
0.9900
7,862
-0.06(-5.71%)
Jan 23, 2024
1.020
1.050
0.9950
1.050
27,008
+0.04(+3.96%)
Jan 22, 2024
0.9803
1.020
0.9660
1.010
17,479
+0.04(+4.49%)
Jan 19, 2024
1.000
1.000
0.9620
0.9666
7,592
-0.01(-1.38%)
Jan 18, 2024
1.000
1.010
0.9603
0.9801
22,035
+0.00(+0.27%)
Jan 17, 2024
0.9600
0.9800
0.9300
0.9775
59,447
+0.01(+1.39%)
Jan 16, 2024
0.9800
0.9786
0.9300
0.9641
50,974
-0.02(-1.62%)
Jan 12, 2024
0.9600
1.000
0.9600
0.9800
27,671
-0.01(-1.01%)
Jan 11, 2024
1.060
1.060
0.9731
0.9900
80,534
-0.05(-4.81%)
Jan 10, 2024
1.040
1.050
1.000
1.040
93,065
+0.02(+1.96%)
Jan 09, 2024
1.050
1.060
1.000
1.020
41,103
-0.02(-1.92%)
Jan 08, 2024
1.060
1.062
1.000
1.040
90,503
-0.04(-3.70%)
Jan 05, 2024
1.070
1.080
1.030
1.080
32,323
+0.01(+0.93%)
Jan 04, 2024
1.080
1.080
1.040
1.070
16,981
+0.03(+2.88%)
Jan 03, 2024
1.080
1.100
1.020
1.040
35,514
-0.03(-2.80%)
Jan 02, 2024
1.080
1.096
1.020
1.070
111,009
+0.01(+0.94%)
Dec 29, 2023
1.080
1.094
1.050
1.060
162,484
+0.01(+0.95%)
Dec 28, 2023
1.130
1.150
1.035
1.050
199,697
-0.08(-7.08%)
Dec 27, 2023
1.110
1.150
1.100
1.130
114,364
+0.02(+1.80%)
Dec 26, 2023
1.140
1.140
1.080
1.110
145,259
-0.04(-3.48%)
Dec 22, 2023
1.220
1.240
1.120
1.150
110,811
-0.09(-7.26%)
Dec 21, 2023
1.170
1.299
1.130
1.240
582,225
+0.06(+5.08%)
Dec 20, 2023
1.040
1.270
0.9901
1.180
1,103,751
+0.12(+11.32%)
Dec 19, 2023
1.150
1.250
0.9300
1.060
8,700,913
+0.14(+15.33%)
Dec 18, 2023
0.9835
0.9835
0.8500
0.9191
128,201
-0.04(-4.26%)
Dec 15, 2023
1.010
1.020
0.9541
0.9600
64,686
-0.05(-4.95%)
Dec 14, 2023
1.010
1.011
0.9800
1.010
77,061
+0.03(+3.04%)
Dec 13, 2023
1.045
1.060
0.9300
0.9802
144,727
-0.08(-7.53%)
Dec 12, 2023
1.060
1.100
1.020
1.060
47,452
-0.01(-0.93%)
Dec 11, 2023
1.140
1.150
1.010
1.070
243,833
-0.07(-6.14%)
Dec 08, 2023
1.160
1.170
1.060
1.140
96,846
-0.03(-2.56%)
Dec 07, 2023
1.040
1.231
1.010
1.170
520,086
+0.12(+11.31%)
Dec 06, 2023
1.100
1.115
1.000
1.051
101,959
-0.05(-4.45%)
Dec 05, 2023
1.080
1.110
1.000
1.100
123,421
+0.02(+1.85%)
Dec 04, 2023
1.090
1.120
1.040
1.080
106,735
-0.01(-0.92%)
Dec 01, 2023
1.100
1.150
1.050
1.090
180,807
-0.01(-0.91%)
Nov 30, 2023
1.100
1.240
1.050
1.100
512,344
+0.08(+7.84%)
Nov 29, 2023
1.010
1.089
1.010
1.020
78,097
-0.01(-0.97%)
Nov 28, 2023
1.100
1.140
0.9856
1.030
155,806
-0.06(-5.50%)
Nov 27, 2023
1.090
1.150
1.050
1.090
165,244
-0.07(-6.03%)
Nov 24, 2023
1.170
1.210
1.130
1.160
143,642
-0.02(-1.69%)
Nov 22, 2023
1.160
1.260
1.060
1.180
323,326
+0.00(+0.00%)
Nov 21, 2023
1.380
1.400
1.040
1.180
1,836,348
-1.00(-45.87%)
Nov 20, 2023
1.900
2.200
1.870
2.180
4,879,905
+0.51(+30.54%)
Nov 17, 2023
1.660
1.680
1.620
1.670
6,943
+0.00(+0.00%)
Nov 16, 2023
1.720
1.720
1.660
1.670
4,075
+0.00(+0.00%)
Nov 15, 2023
1.690
1.714
1.650
1.670
11,397
-0.01(-0.60%)
Nov 14, 2023
1.650
1.720
1.620
1.680
16,797
+0.03(+1.82%)
Nov 13, 2023
1.740
1.740
1.583
1.650
20,150
-0.02(-1.20%)
Nov 10, 2023
1.800
1.800
1.670
1.670
27,682
-0.19(-10.22%)
Nov 09, 2023
1.800
1.940
1.780
1.860
33,876
+0.11(+6.29%)
Nov 08, 2023
1.850
1.860
1.710
1.750
11,273
-0.11(-5.91%)
Nov 07, 2023
1.780
1.863
1.750
1.860
19,199
+0.10(+5.68%)
Nov 06, 2023
1.710
1.940
1.660
1.760
56,773
+0.06(+3.53%)
Nov 03, 2023
1.680
1.730
1.680
1.700
11,341
+0.04(+2.41%)
Nov 02, 2023
1.640
1.690
1.645
1.660
5,666
+0.02(+1.22%)
Nov 01, 2023
1.590
1.640
1.590
1.640
5,046
+0.05(+3.14%)
Oct 31, 2023
1.620
1.640
1.560
1.590
15,278
-0.05(-3.05%)
Oct 30, 2023
1.730
1.740
1.620
1.640
11,861
-0.11(-6.29%)
Oct 27, 2023
1.720
1.770
1.720
1.750
6,216
+0.00(+0.00%)
Oct 26, 2023
1.700
1.870
1.700
1.750
16,406
-0.02(-1.13%)
Oct 25, 2023
1.860
1.855
1.740
1.770
27,078
-0.13(-6.84%)
Oct 24, 2023
1.910
2.015
1.900
1.900
12,938
-0.06(-3.06%)
Oct 23, 2023
1.810
1.960
1.780
1.960
26,031
+0.11(+5.95%)
Oct 20, 2023
1.710
1.850
1.660
1.850
41,275
+0.13(+7.56%)
Oct 19, 2023
1.710
1.750
1.710
1.720
6,185
-0.01(-0.58%)
Oct 18, 2023
1.780
1.835
1.725
1.730
16,394
-0.10(-5.46%)
Oct 17, 2023
1.660
1.870
1.644
1.830
40,874
+0.16(+9.58%)
Oct 16, 2023
1.660
1.720
1.660
1.670
21,499
-0.04(-2.34%)
Oct 13, 2023
1.690
1.950
1.620
1.710
141,596
-0.24(-12.31%)
Oct 12, 2023
1.850
2.160
1.640
1.950
827,030
+0.40(+25.81%)
Oct 11, 2023
1.580
1.590
1.500
1.550
70,245
-0.02(-1.27%)
Oct 10, 2023
1.560
1.610
1.560
1.570
5,046
-0.03(-1.88%)
Oct 09, 2023
1.650
1.690
1.550
1.600
7,028
-0.12(-6.98%)
Oct 06, 2023
1.620
1.720
1.604
1.720
12,064
+0.03(+1.78%)
Oct 05, 2023
1.655
1.700
1.646
1.690
6,409
-0.01(-0.59%)
Oct 04, 2023
1.680
1.711
1.650
1.700
5,955
-0.01(-0.58%)
Oct 03, 2023
1.720
1.740
1.570
1.710
9,194
-0.03(-1.72%)
Oct 02, 2023
1.760
1.760
1.546
1.740
26,747
-0.04(-2.25%)
Sep 29, 2023
1.820
1.830
1.741
1.780
8,681
-0.05(-2.73%)
Sep 28, 2023
1.800
1.900
1.800
1.830
9,128
+0.08(+4.57%)
Sep 27, 2023
1.700
1.752
1.700
1.750
11,468
+0.00(+0.00%)
Sep 26, 2023
1.850
1.850
1.750
1.750
4,156
-0.06(-3.31%)
Sep 25, 2023
1.820
1.846
1.790
1.810
15,549
-0.04(-2.16%)
Sep 22, 2023
1.900
1.905
1.850
1.850
4,759
-0.04(-2.12%)
Sep 21, 2023
1.940
1.970
1.860
1.890
10,969
-0.03(-1.56%)
Sep 20, 2023
2.070
2.080
1.910
1.920
26,756
-0.16(-7.69%)
Sep 19, 2023
2.140
2.140
2.034
2.080
10,717
+0.00(+0.00%)
Sep 18, 2023
2.130
2.160
2.060
2.080
10,029
-0.08(-3.70%)
Sep 15, 2023
2.050
2.160
2.035
2.160
23,946
+0.09(+4.35%)
Sep 14, 2023
2.110
2.125
2.060
2.070
6,199
-0.02(-0.96%)
Sep 13, 2023
2.000
2.180
2.000
2.090
12,369
+0.04(+1.95%)
Sep 12, 2023
2.110
2.190
2.002
2.050
63,740
-0.08(-3.76%)
Sep 11, 2023
2.130
2.190
2.091
2.130
47,622
+0.00(+0.00%)
Sep 08, 2023
2.110
2.540
2.110
2.130
103,747
-0.02(-0.93%)
Sep 07, 2023
2.060
2.270
2.006
2.150
102,043
+0.05(+2.38%)
Sep 06, 2023
2.250
2.320
2.040
2.100
149,964
-0.20(-8.70%)
Sep 05, 2023
2.460
2.460
2.210
2.300
178,307
-0.24(-9.45%)
Sep 01, 2023
2.030
2.880
1.980
2.540
2,480,554
+0.56(+28.28%)
Aug 31, 2023
1.960
2.020
1.910
1.980
19,400
+0.05(+2.59%)
Aug 30, 2023
1.990
2.220
1.840
1.930
60,268
-0.09(-4.46%)
Aug 29, 2023
2.020
2.080
2.000
2.020
14,056
+0.04(+2.02%)
Aug 28, 2023
2.040
2.075
1.950
1.980
7,924
-0.03(-1.49%)
Aug 25, 2023
1.950
2.100
1.950
2.010
6,437
+0.01(+0.46%)
Aug 24, 2023
1.890
2.300
1.880
2.001
60,800
+0.10(+5.30%)
Aug 23, 2023
1.910
2.100
1.870
1.900
12,645
-0.04(-2.06%)
Aug 22, 2023
2.100
2.100
1.900
1.940
23,862
-0.15(-7.18%)
Aug 21, 2023
2.330
2.347
2.000
2.090
41,267
-0.11(-5.00%)
Aug 18, 2023
1.900
2.280
1.860
2.200
149,272
+0.28(+14.58%)
Aug 17, 2023
2.000
2.000
1.840
1.920
29,983
-0.06(-3.03%)
Aug 16, 2023
2.110
2.185
1.940
1.980
29,879
-0.14(-6.60%)
Aug 15, 2023
2.230
2.230
2.120
2.120
12,730
-0.10(-4.50%)
Aug 14, 2023
2.170
2.290
2.100
2.220
24,702
-0.03(-1.33%)
Aug 11, 2023
2.500
2.510
2.240
2.250
41,407
-0.32(-12.45%)
Aug 10, 2023
2.520
2.650
2.480
2.570
22,733
+0.10(+4.05%)
Aug 09, 2023
2.600
2.660
2.390
2.470
46,825
-0.15(-5.73%)
Aug 08, 2023
2.640
2.674
2.600
2.620
6,693
+0.01(+0.38%)
Aug 07, 2023
2.670
2.680
2.610
2.610
28,074
-0.07(-2.61%)
Aug 04, 2023
2.630
2.730
2.630
2.680
14,943
+0.05(+1.90%)
Aug 03, 2023
2.750
2.820
2.600
2.630
24,262
-0.11(-4.01%)
Aug 02, 2023
2.780
2.780
2.660
2.740
17,413
+0.03(+1.11%)
Aug 01, 2023
2.760
2.890
2.660
2.710
34,675
-0.10(-3.56%)
Jul 31, 2023
2.820
2.840
2.760
2.810
7,104
+0.02(+0.54%)
Jul 28, 2023
2.890
2.890
2.760
2.795
6,869
+0.04(+1.27%)
Jul 27, 2023
2.800
2.850
2.760
2.760
22,323
-0.08(-2.82%)
Jul 26, 2023
2.830
2.900
2.830
2.840
6,691
+0.01(+0.35%)
Jul 25, 2023
2.850
2.875
2.790
2.830
28,337
+0.01(+0.35%)
Jul 24, 2023
2.860
2.980
2.820
2.820
28,609
-0.05(-1.83%)
Jul 21, 2023
2.920
2.920
2.860
2.873
18,147
-0.03(-0.95%)
Jul 20, 2023
2.900
2.950
2.890
2.900
11,019
+0.00(+0.00%)
Jul 19, 2023
2.980
2.980
2.900
2.900
13,772
-0.06(-2.03%)
Jul 18, 2023
3.040
3.040
2.950
2.960
26,697
+0.01(+0.34%)
Jul 17, 2023
3.020
3.115
2.950
2.950
26,589
-0.13(-4.22%)
Jul 14, 2023
3.240
3.250
3.010
3.080
57,460
-0.15(-4.64%)
Jul 13, 2023
2.940
3.280
2.930
3.230
160,237
+0.27(+9.02%)
Jul 12, 2023
2.930
3.080
2.920
2.963
27,171
+0.03(+1.12%)
Jul 11, 2023
2.930
3.070
2.890
2.930
83,112
-0.01(-0.34%)
Jul 10, 2023
2.930
2.971
2.860
2.940
19,428
+0.01(+0.34%)
Jul 07, 2023
2.940
2.990
2.900
2.930
21,521
-0.03(-1.01%)
Jul 06, 2023
2.990
3.070
2.920
2.960
28,161
+0.02(+0.68%)
Jul 05, 2023
2.990
3.000
2.910
2.940
40,623
-0.08(-2.65%)
Jul 03, 2023
2.935
3.040
2.935
3.020
28,708
+0.10(+3.42%)
Jun 30, 2023
2.900
2.940
2.820
2.920
23,515
+0.01(+0.34%)
Jun 29, 2023
2.940
3.038
2.900
2.910
17,520
-0.03(-1.02%)
Jun 28, 2023
2.870
3.000
2.870
2.940
35,465
+0.06(+2.08%)
Jun 27, 2023
2.930
2.990
2.820
2.880
37,690
-0.05(-1.71%)
Jun 26, 2023
3.110
3.190
2.930
2.930
54,738
-0.23(-7.28%)
Jun 23, 2023
3.250
3.350
3.050
3.160
55,762
-0.09(-2.77%)
Jun 22, 2023
3.300
3.440
3.200
3.250
65,230
-0.04(-1.22%)
Jun 21, 2023
2.940
3.440
2.940
3.290
285,304
+0.29(+9.67%)
Jun 20, 2023
3.100
3.150
2.901
3.000
43,649
-0.10(-3.23%)
Jun 16, 2023
2.990
3.150
2.910
3.100
69,284
+0.12(+4.03%)
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.