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
Lightpath Tech Inc
(NQ:
LPTH
)
1.300
+0.030 (+2.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2017
3.060
3.070
2.950
3.020
146,355
-0.02(-0.66%)
May 30, 2017
3.070
3.090
2.960
3.040
207,961
-0.01(-0.33%)
May 26, 2017
3.200
3.200
2.950
3.050
440,896
-0.10(-3.17%)
May 25, 2017
3.100
3.240
3.080
3.150
1,109,206
+0.10(+3.28%)
May 24, 2017
2.880
3.080
2.880
3.050
444,624
+0.17(+5.90%)
May 23, 2017
2.920
2.928
2.830
2.880
150,605
-0.04(-1.37%)
May 22, 2017
2.850
2.950
2.820
2.920
196,793
+0.07(+2.46%)
May 19, 2017
2.820
2.894
2.740
2.850
145,504
+0.11(+4.01%)
May 18, 2017
2.820
2.840
2.680
2.740
176,180
-0.08(-2.84%)
May 17, 2017
2.900
2.930
2.780
2.820
320,683
-0.10(-3.42%)
May 16, 2017
2.930
2.952
2.900
2.920
86,934
-0.03(-1.02%)
May 15, 2017
3.000
3.031
2.850
2.950
455,916
-0.09(-2.96%)
May 12, 2017
3.100
3.100
3.000
3.040
243,221
-0.08(-2.56%)
May 11, 2017
3.090
3.150
3.000
3.120
340,358
+0.02(+0.65%)
May 10, 2017
3.010
3.201
2.900
3.100
1,139,848
+0.11(+3.68%)
May 09, 2017
2.780
3.040
2.745
2.990
729,313
+0.21(+7.55%)
May 08, 2017
2.700
2.780
2.521
2.780
455,007
+0.11(+4.12%)
May 05, 2017
2.920
2.920
2.520
2.670
857,926
-0.25(-8.56%)
May 04, 2017
2.880
3.030
2.836
2.920
980,496
+0.07(+2.46%)
May 03, 2017
2.870
2.890
2.780
2.850
277,534
-0.02(-0.70%)
May 02, 2017
2.900
2.900
2.770
2.870
419,479
+0.02(+0.70%)
May 01, 2017
2.740
2.890
2.728
2.850
536,942
+0.15(+5.56%)
Apr 28, 2017
2.780
2.790
2.668
2.700
159,042
-0.08(-2.88%)
Apr 27, 2017
2.730
2.820
2.630
2.780
217,904
+0.03(+1.09%)
Apr 26, 2017
2.810
2.817
2.570
2.750
354,658
-0.02(-0.72%)
Apr 25, 2017
2.820
2.950
2.740
2.770
855,901
-0.03(-1.07%)
Apr 24, 2017
2.840
2.845
2.720
2.800
247,523
-0.03(-1.06%)
Apr 21, 2017
2.750
2.830
2.700
2.830
235,042
+0.09(+3.28%)
Apr 20, 2017
2.510
2.880
2.510
2.740
969,311
+0.25(+10.04%)
Apr 19, 2017
2.520
2.538
2.470
2.490
111,465
-0.03(-1.19%)
Apr 18, 2017
2.480
2.530
2.370
2.520
287,529
+0.02(+0.80%)
Apr 17, 2017
2.560
2.577
2.460
2.500
212,809
-0.06(-2.34%)
Apr 13, 2017
2.550
2.670
2.530
2.560
122,561
+0.00(+0.00%)
Apr 12, 2017
2.600
2.630
2.520
2.560
192,646
-0.05(-1.92%)
Apr 11, 2017
2.680
2.688
2.560
2.610
136,940
-0.05(-1.88%)
Apr 10, 2017
2.720
2.800
2.650
2.660
208,565
-0.03(-1.12%)
Apr 07, 2017
2.650
2.700
2.610
2.690
177,964
+0.03(+1.13%)
Apr 06, 2017
2.580
2.990
2.580
2.660
1,938,315
+0.09(+3.50%)
Apr 05, 2017
2.730
2.750
2.480
2.570
416,737
-0.14(-5.17%)
Apr 04, 2017
2.740
2.860
2.620
2.710
422,913
-0.01(-0.37%)
Apr 03, 2017
2.790
2.800
2.710
2.720
233,596
-0.02(-0.73%)
Mar 31, 2017
3.000
3.090
2.650
2.740
845,523
-0.27(-8.97%)
Mar 30, 2017
2.710
3.250
2.650
3.010
2,416,149
+0.39(+14.89%)
Mar 29, 2017
2.300
2.639
2.230
2.620
869,841
+0.34(+14.91%)
Mar 28, 2017
2.280
2.320
2.250
2.280
96,038
-0.03(-1.30%)
Mar 27, 2017
2.320
2.347
2.220
2.310
105,023
-0.01(-0.43%)
Mar 24, 2017
2.300
2.330
2.280
2.320
149,350
+0.02(+1.09%)
Mar 23, 2017
2.270
2.320
2.247
2.295
155,057
+0.04(+1.55%)
Mar 22, 2017
2.280
2.310
2.250
2.260
86,871
-0.05(-2.16%)
Mar 21, 2017
2.340
2.340
2.220
2.310
228,535
-0.02(-0.86%)
Mar 20, 2017
2.440
2.440
2.280
2.330
329,726
-0.09(-3.72%)
Mar 17, 2017
2.420
2.420
2.380
2.420
124,213
+0.01(+0.41%)
Mar 16, 2017
2.370
2.410
2.350
2.410
234,489
+0.06(+2.55%)
Mar 15, 2017
2.340
2.390
2.302
2.350
206,258
+0.07(+3.07%)
Mar 14, 2017
2.190
2.319
2.150
2.280
240,570
+0.09(+4.11%)
Mar 13, 2017
2.240
2.270
2.150
2.190
178,748
-0.01(-0.45%)
Mar 10, 2017
2.280
2.340
2.160
2.200
280,637
-0.11(-4.76%)
Mar 09, 2017
2.350
2.359
2.280
2.310
150,229
-0.06(-2.53%)
Mar 08, 2017
2.410
2.420
2.350
2.370
91,829
-0.02(-0.84%)
Mar 07, 2017
2.370
2.460
2.350
2.390
217,785
+0.01(+0.42%)
Mar 06, 2017
2.350
2.460
2.350
2.380
208,498
-0.02(-0.83%)
Mar 03, 2017
2.470
2.470
2.340
2.400
190,471
-0.06(-2.44%)
Mar 02, 2017
2.340
2.470
2.300
2.460
381,523
+0.13(+5.58%)
Mar 01, 2017
2.370
2.400
2.280
2.330
404,038
-0.02(-0.85%)
Feb 28, 2017
2.470
2.530
2.272
2.350
644,930
-0.11(-4.47%)
Feb 27, 2017
2.360
2.480
2.290
2.460
1,055,337
+0.16(+6.96%)
Feb 24, 2017
2.310
2.360
2.220
2.300
338,652
+0.03(+1.32%)
Feb 23, 2017
2.320
2.390
2.240
2.270
306,637
-0.02(-0.87%)
Feb 22, 2017
2.230
2.410
2.220
2.290
448,830
+0.04(+1.78%)
Feb 21, 2017
2.320
2.330
2.180
2.250
664,565
+0.04(+1.81%)
Feb 17, 2017
2.210
2.210
2.210
0
+0.24(+12.18%)
Feb 16, 2017
2.070
2.120
1.899
1.970
426,735
-0.11(-5.29%)
Feb 15, 2017
2.180
2.190
1.970
2.080
1,491,028
-0.12(-5.45%)
Feb 14, 2017
1.730
2.250
1.680
2.200
2,091,469
+0.48(+27.54%)
Feb 13, 2017
1.730
1.740
1.660
1.725
64,169
-0.01(-0.86%)
Feb 10, 2017
1.720
1.740
1.706
1.740
40,649
+0.03(+2.05%)
Feb 09, 2017
1.731
1.740
1.700
1.705
67,962
-0.01(-0.87%)
Feb 08, 2017
1.710
1.740
1.710
1.720
61,750
-0.00(-0.02%)
Feb 07, 2017
1.750
1.760
1.710
1.720
51,122
-0.03(-1.70%)
Feb 06, 2017
1.710
1.810
1.710
1.750
142,090
-0.01(-0.57%)
Feb 03, 2017
1.760
1.779
1.720
1.760
48,213
-0.02(-1.12%)
Feb 02, 2017
1.810
1.820
1.730
1.780
114,819
+0.03(+1.71%)
Feb 01, 2017
1.740
1.750
1.680
1.750
74,480
+0.02(+1.16%)
Jan 31, 2017
1.770
1.780
1.690
1.730
79,728
-0.04(-2.26%)
Jan 30, 2017
1.690
1.770
1.668
1.770
209,696
+0.07(+4.12%)
Jan 27, 2017
1.690
1.720
1.650
1.700
84,268
+0.00(+0.00%)
Jan 26, 2017
1.750
1.750
1.700
1.700
44,580
-0.04(-2.30%)
Jan 25, 2017
1.770
1.800
1.710
1.740
50,264
-0.01(-0.57%)
Jan 24, 2017
1.770
1.790
1.700
1.750
132,773
-0.01(-0.57%)
Jan 23, 2017
1.840
1.840
1.720
1.760
104,398
-0.07(-3.83%)
Jan 20, 2017
1.800
1.840
1.800
1.830
68,959
+0.00(+0.00%)
Jan 19, 2017
1.900
1.900
1.810
1.830
146,153
-0.06(-3.17%)
Jan 18, 2017
1.810
1.890
1.800
1.890
236,310
+0.09(+5.00%)
Jan 17, 2017
1.810
1.829
1.770
1.800
197,819
-0.01(-0.55%)
Jan 13, 2017
1.810
1.810
1.810
0
+0.01(+0.56%)
Jan 12, 2017
1.800
1.800
1.720
1.800
189,663
+0.02(+1.12%)
Jan 11, 2017
1.720
1.780
1.680
1.780
252,799
+0.07(+4.09%)
Jan 10, 2017
1.670
1.720
1.650
1.710
278,032
+0.07(+4.27%)
Jan 09, 2017
1.560
1.650
1.540
1.640
330,815
+0.13(+8.61%)
Jan 06, 2017
1.500
1.520
1.450
1.510
210,922
+0.00(+0.00%)
Jan 05, 2017
1.470
1.520
1.450
1.510
173,339
+0.03(+2.03%)
Jan 04, 2017
1.520
1.530
1.470
1.480
160,126
-0.04(-2.63%)
Jan 03, 2017
1.540
1.560
1.500
1.520
86,329
-0.02(-1.30%)
Dec 30, 2016
1.540
1.540
1.540
0
-0.03(-1.91%)
Dec 29, 2016
1.630
1.630
1.490
1.570
158,971
-0.06(-3.68%)
Dec 28, 2016
1.630
1.636
1.550
1.630
239,011
+0.02(+1.24%)
Dec 27, 2016
1.460
1.610
1.460
1.610
612,561
+0.16(+11.03%)
Dec 23, 2016
1.450
1.450
1.450
0
+0.03(+2.11%)
Dec 22, 2016
1.350
1.430
1.318
1.420
1,063,741
+0.12(+9.23%)
Dec 21, 2016
1.300
1.350
1.270
1.300
502,118
+0.01(+0.78%)
Dec 20, 2016
1.280
1.300
1.270
1.290
161,849
+0.01(+0.78%)
Dec 19, 2016
1.300
1.330
1.280
1.280
157,166
-0.02(-1.54%)
Dec 16, 2016
1.260
1.400
1.260
1.300
1,652,387
+0.08(+6.56%)
Dec 15, 2016
1.230
1.330
1.220
1.220
274,389
+0.00(+0.00%)
Dec 14, 2016
1.270
1.355
1.210
1.220
176,443
-0.05(-3.94%)
Dec 13, 2016
1.260
1.300
1.250
1.270
218,608
-0.01(-0.78%)
Dec 12, 2016
1.360
1.440
1.250
1.280
424,331
-0.08(-5.88%)
Dec 09, 2016
1.470
1.473
1.330
1.360
259,821
-0.12(-8.11%)
Dec 08, 2016
1.450
1.510
1.450
1.480
117,965
+0.03(+2.07%)
Dec 07, 2016
1.459
1.533
1.450
1.450
115,751
+0.00(+0.00%)
Dec 06, 2016
1.450
1.470
1.450
1.450
37,027
-0.02(-1.36%)
Dec 05, 2016
1.450
1.490
1.450
1.470
45,972
+0.05(+3.52%)
Dec 02, 2016
1.440
1.440
1.400
1.420
34,385
+0.00(+0.00%)
Dec 01, 2016
1.410
1.450
1.410
1.420
35,914
+0.02(+1.43%)
Nov 30, 2016
1.400
1.448
1.400
1.400
109,157
-0.02(-1.41%)
Nov 29, 2016
1.440
1.478
1.400
1.420
71,667
-0.03(-2.07%)
Nov 28, 2016
1.490
1.500
1.420
1.450
59,936
-0.06(-3.97%)
Nov 25, 2016
1.530
1.530
1.490
1.510
37,633
+0.00(+0.00%)
Nov 23, 2016
1.510
1.510
1.510
0
-0.02(-1.31%)
Nov 22, 2016
1.510
1.530
1.510
1.530
28,469
+0.02(+1.32%)
Nov 21, 2016
1.540
1.568
1.510
1.510
52,785
-0.03(-2.27%)
Nov 18, 2016
1.510
1.587
1.510
1.545
11,272
+0.00(+0.32%)
Nov 17, 2016
1.550
1.550
1.500
1.540
33,206
+0.01(+0.65%)
Nov 16, 2016
1.540
1.610
1.500
1.530
48,266
+0.02(+1.32%)
Nov 15, 2016
1.620
1.700
1.410
1.510
275,845
-0.20(-11.70%)
Nov 14, 2016
1.700
1.750
1.700
1.710
74,444
+0.04(+2.40%)
Nov 11, 2016
1.687
1.687
1.650
1.670
19,315
+0.00(+0.00%)
Nov 10, 2016
1.655
1.700
1.650
1.670
42,531
+0.02(+1.21%)
Nov 09, 2016
1.580
1.700
1.580
1.650
19,820
+0.06(+3.77%)
Nov 08, 2016
1.580
1.650
1.580
1.590
38,539
+0.02(+1.27%)
Nov 07, 2016
1.590
1.660
1.460
1.570
65,618
-0.05(-3.09%)
Nov 04, 2016
1.620
1.640
1.620
1.620
38,612
-0.01(-0.61%)
Nov 03, 2016
1.694
1.700
1.630
1.630
36,762
+0.02(+1.24%)
Nov 02, 2016
1.700
1.700
1.610
1.610
112,768
-0.09(-5.29%)
Nov 01, 2016
1.650
1.700
1.610
1.700
21,730
+0.05(+3.03%)
Oct 31, 2016
1.650
1.680
1.590
1.650
85,400
+0.06(+3.77%)
Oct 28, 2016
1.560
1.607
1.560
1.590
34,875
+0.03(+1.92%)
Oct 27, 2016
1.600
1.630
1.533
1.560
146,619
+0.01(+0.65%)
Oct 26, 2016
1.571
1.600
1.550
1.550
35,893
-0.02(-1.27%)
Oct 25, 2016
1.590
1.600
1.560
1.570
27,407
-0.01(-0.63%)
Oct 24, 2016
1.510
1.580
1.510
1.580
76,002
+0.08(+5.33%)
Oct 21, 2016
1.520
1.540
1.480
1.500
20,784
-0.03(-1.96%)
Oct 20, 2016
1.600
1.600
1.520
1.530
19,789
+0.00(+0.00%)
Oct 19, 2016
1.461
1.550
1.450
1.530
39,471
+0.07(+4.79%)
Oct 18, 2016
1.550
1.550
1.400
1.460
136,009
-0.09(-5.81%)
Oct 17, 2016
1.580
1.580
1.550
1.550
74,703
-0.02(-1.27%)
Oct 14, 2016
1.570
1.590
1.570
1.570
51,464
-0.01(-0.63%)
Oct 13, 2016
1.650
1.680
1.580
1.580
89,468
-0.10(-5.95%)
Oct 12, 2016
1.680
1.680
1.610
1.680
72,983
-0.01(-0.59%)
Oct 11, 2016
1.740
1.740
1.610
1.690
86,198
-0.03(-1.74%)
Oct 10, 2016
1.750
1.750
1.650
1.720
53,085
-0.06(-3.37%)
Oct 07, 2016
1.730
1.780
1.640
1.780
60,790
+0.03(+1.71%)
Oct 06, 2016
1.770
1.770
1.660
1.750
95,969
+0.00(+0.00%)
Oct 05, 2016
1.800
1.800
1.720
1.750
133,082
-0.03(-1.69%)
Oct 04, 2016
1.790
1.799
1.770
1.780
30,029
-0.01(-0.56%)
Oct 03, 2016
1.820
1.849
1.770
1.790
52,579
+0.00(+0.00%)
Sep 30, 2016
1.830
1.840
1.780
1.790
13,493
+0.02(+1.13%)
Sep 29, 2016
1.830
1.840
1.760
1.770
79,460
-0.05(-2.75%)
Sep 28, 2016
1.800
1.840
1.730
1.820
42,453
+0.02(+1.11%)
Sep 27, 2016
1.830
1.830
1.730
1.800
64,878
+0.04(+2.27%)
Sep 26, 2016
1.730
1.800
1.730
1.760
113,325
+0.04(+2.33%)
Sep 23, 2016
1.760
1.780
1.710
1.720
42,175
-0.05(-2.82%)
Sep 22, 2016
1.780
1.820
1.760
1.770
99,131
-0.03(-1.67%)
Sep 21, 2016
1.730
1.850
1.716
1.800
168,352
+0.07(+4.05%)
Sep 20, 2016
1.896
1.896
1.690
1.730
368,106
-0.15(-7.98%)
Sep 19, 2016
2.050
2.050
1.870
1.880
153,423
-0.08(-4.08%)
Sep 16, 2016
2.260
2.290
1.880
1.960
472,609
-0.09(-4.39%)
Sep 15, 2016
2.030
2.180
1.950
2.050
616,067
+0.01(+0.25%)
Sep 14, 2016
1.920
2.050
1.920
2.045
82,384
+0.10(+5.40%)
Sep 13, 2016
1.930
1.960
1.880
1.940
93,801
+0.02(+1.04%)
Sep 12, 2016
1.870
1.940
1.850
1.920
35,351
+0.04(+2.13%)
Sep 09, 2016
1.910
1.940
1.850
1.880
54,487
-0.02(-1.06%)
Sep 08, 2016
1.860
1.930
1.860
1.900
70,815
+0.04(+2.15%)
Sep 07, 2016
1.919
1.920
1.860
1.860
15,376
-0.05(-2.62%)
Sep 06, 2016
1.940
1.960
1.820
1.910
76,653
-0.03(-1.55%)
Sep 02, 2016
1.900
1.940
1.940
1.940
50,900
+0.03(+1.84%)
Sep 01, 2016
1.880
1.930
1.880
1.905
27,942
+0.01(+0.27%)
Aug 31, 2016
1.890
1.910
1.850
1.900
42,147
+0.02(+1.33%)
Aug 30, 2016
1.870
1.908
1.780
1.875
74,824
-0.02(-1.31%)
Aug 29, 2016
1.940
1.960
1.820
1.900
199,198
-0.02(-1.05%)
Aug 26, 2016
1.950
1.950
1.900
1.920
30,009
-0.03(-1.54%)
Aug 25, 2016
1.940
1.960
1.850
1.950
107,672
+0.00(+0.26%)
Aug 24, 2016
1.950
1.980
1.920
1.945
31,020
-0.01(-0.77%)
Aug 23, 2016
1.970
2.000
1.930
1.960
79,972
-0.02(-1.01%)
Aug 22, 2016
2.050
2.065
1.980
1.980
64,945
-0.06(-2.94%)
Aug 19, 2016
2.020
2.090
1.960
2.040
87,716
+0.04(+1.99%)
Aug 18, 2016
1.950
2.030
1.930
2.000
29,311
+0.04(+2.04%)
Aug 17, 2016
1.980
1.990
1.910
1.960
54,414
+0.00(+0.00%)
Aug 16, 2016
1.950
2.169
1.920
1.960
150,204
+0.01(+0.51%)
Aug 15, 2016
1.920
1.950
1.900
1.950
73,959
+0.05(+2.63%)
Aug 12, 2016
1.950
2.010
1.900
1.900
107,844
+0.00(+0.00%)
Aug 11, 2016
1.970
1.970
1.880
1.900
44,389
-0.05(-2.56%)
Aug 10, 2016
1.930
1.960
1.850
1.950
117,709
+0.03(+1.56%)
Aug 09, 2016
1.910
2.000
1.870
1.920
82,256
+0.01(+0.52%)
Aug 08, 2016
1.970
2.560
1.910
1.910
920,429
+0.06(+3.24%)
Aug 05, 2016
1.800
1.860
1.800
1.850
6,937
+0.07(+3.93%)
Aug 04, 2016
1.830
1.870
1.760
1.780
58,834
-0.05(-2.73%)
Aug 03, 2016
1.860
1.860
1.820
1.830
24,625
+0.00(+0.00%)
Aug 02, 2016
1.890
1.900
1.830
1.830
46,050
-0.06(-3.17%)
Aug 01, 2016
1.840
1.900
1.840
1.890
39,971
+0.05(+2.72%)
Jul 29, 2016
1.860
1.880
1.810
1.840
30,922
-0.02(-1.08%)
Jul 28, 2016
1.900
1.910
1.840
1.860
33,937
-0.04(-2.11%)
Jul 27, 2016
1.900
1.900
1.810
1.900
84,849
+0.00(+0.00%)
Jul 26, 2016
1.900
1.950
1.770
1.900
315,216
+0.00(+0.00%)
Jul 25, 2016
1.620
1.900
1.540
1.900
1,061,548
+0.28(+17.28%)
Jul 22, 2016
1.600
1.640
1.590
1.620
37,236
+0.02(+1.25%)
Jul 21, 2016
1.610
1.650
1.555
1.600
106,887
-0.01(-0.62%)
Jul 20, 2016
1.610
1.640
1.530
1.610
220,812
+0.00(+0.00%)
Jul 19, 2016
1.600
1.645
1.560
1.610
29,832
+0.01(+0.63%)
Jul 18, 2016
1.620
1.640
1.550
1.600
89,085
-0.01(-0.62%)
Jul 15, 2016
1.620
1.670
1.580
1.610
71,332
-0.01(-0.62%)
Jul 14, 2016
1.650
1.680
1.577
1.620
41,940
-0.02(-1.22%)
Jul 13, 2016
1.640
1.750
1.640
1.640
119,881
+0.01(+0.61%)
Jul 12, 2016
1.630
1.650
1.630
1.630
39,054
+0.00(+0.00%)
Jul 11, 2016
1.650
1.670
1.630
1.630
55,315
-0.02(-1.21%)
Jul 08, 2016
1.690
1.640
1.640
1.650
26,620
+0.01(+0.61%)
Jul 07, 2016
1.660
1.690
1.635
1.640
107,965
+0.00(+0.00%)
Jul 05, 2016
1.700
1.740
1.630
1.640
112,711
-0.10(-5.75%)
Jul 01, 2016
1.730
1.740
1.740
1.740
21,300
+0.00(+0.00%)
Jun 30, 2016
1.740
1.760
1.710
1.740
25,173
-0.01(-0.57%)
Jun 29, 2016
1.790
1.840
1.750
1.750
35,098
-0.02(-1.13%)
Jun 28, 2016
1.740
1.770
1.740
1.770
76,373
+0.03(+1.72%)
Jun 27, 2016
1.730
1.756
1.730
1.740
25,935
+0.03(+1.75%)
Jun 24, 2016
1.710
1.770
1.710
1.710
36,816
-0.01(-0.58%)
Jun 23, 2016
1.740
1.775
1.720
1.720
54,612
-0.04(-2.27%)
Jun 22, 2016
1.820
1.830
1.750
1.760
32,480
-0.06(-3.30%)
Jun 21, 2016
1.860
1.870
1.770
1.820
117,759
-0.04(-2.15%)
Jun 20, 2016
1.850
1.950
1.810
1.860
147,562
+0.01(+0.54%)
Jun 17, 2016
1.900
1.930
1.850
1.850
151,795
-0.01(-0.54%)
Jun 16, 2016
1.880
1.890
1.820
1.860
96,270
-0.01(-0.53%)
Jun 15, 2016
1.810
1.890
1.810
1.870
11,928
+0.04(+2.19%)
Jun 14, 2016
1.860
1.900
1.810
1.830
23,184
-0.03(-1.61%)
Jun 13, 2016
1.870
1.900
1.850
1.860
27,272
-0.03(-1.59%)
Jun 10, 2016
1.900
1.910
1.870
1.890
28,495
+0.00(+0.00%)
Jun 09, 2016
1.900
1.900
1.860
1.890
42,996
-0.01(-0.53%)
Jun 08, 2016
1.910
1.910
1.860
1.900
28,502
+0.00(+0.00%)
Jun 07, 2016
1.900
1.930
1.740
1.900
178,786
+0.00(+0.00%)
Jun 06, 2016
1.820
1.900
1.820
1.900
40,915
+0.10(+5.56%)
Jun 03, 2016
1.800
1.850
1.770
1.800
13,880
-0.01(-0.55%)
Jun 02, 2016
1.900
1.940
1.770
1.810
95,232
-0.09(-4.74%)
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.