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
)
0.1580
-0.1982 (-55.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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, 2024
0.5700
0.5900
0.5543
0.5871
380,133
+0.01(+2.55%)
Apr 29, 2024
0.5486
0.5988
0.5201
0.5725
351,384
+0.03(+4.82%)
Apr 26, 2024
0.5766
0.5800
0.5226
0.5462
276,931
-0.02(-3.46%)
Apr 25, 2024
0.5700
0.5900
0.5425
0.5658
282,774
+0.01(+1.85%)
Apr 24, 2024
0.5900
0.5930
0.5550
0.5555
332,087
-0.05(-8.03%)
Apr 23, 2024
0.5500
0.6140
0.5200
0.6040
797,571
+0.06(+10.48%)
Apr 22, 2024
0.4900
0.5536
0.4870
0.5467
371,356
+0.06(+12.26%)
Apr 19, 2024
0.5000
0.5233
0.4825
0.4870
473,952
-0.02(-4.70%)
Apr 18, 2024
0.5135
0.5314
0.4800
0.5110
349,036
+0.01(+1.23%)
Apr 17, 2024
0.5190
0.5229
0.4900
0.5048
368,131
-0.00(-0.06%)
Apr 16, 2024
0.5200
0.5427
0.5050
0.5051
595,894
-0.02(-3.86%)
Apr 15, 2024
0.5800
0.5800
0.5050
0.5254
867,631
-0.05(-8.32%)
Apr 12, 2024
0.5760
0.6070
0.5600
0.5731
272,160
-0.03(-4.48%)
Apr 11, 2024
0.5840
0.6000
0.5700
0.6000
330,194
+0.02(+2.56%)
Apr 10, 2024
0.5800
0.6100
0.5607
0.5850
501,942
-0.01(-2.01%)
Apr 09, 2024
0.5900
0.6390
0.5800
0.5970
350,023
+0.00(+0.66%)
Apr 08, 2024
0.5897
0.6390
0.5800
0.5931
603,147
+0.02(+2.83%)
Apr 05, 2024
0.5900
0.6400
0.5500
0.5768
714,371
-0.02(-3.22%)
Apr 04, 2024
0.5900
0.6200
0.5801
0.5960
533,286
+0.01(+1.02%)
Apr 03, 2024
0.5700
0.5950
0.5313
0.5900
382,845
+0.05(+8.34%)
Apr 02, 2024
0.5600
0.5757
0.5400
0.5446
465,905
-0.01(-1.02%)
Apr 01, 2024
0.5907
0.5952
0.5300
0.5502
590,848
-0.04(-6.92%)
Mar 28, 2024
0.5700
0.6183
0.5700
0.5911
299,971
+0.01(+1.35%)
Mar 27, 2024
0.5467
0.5900
0.5402
0.5832
530,174
+0.04(+8.28%)
Mar 26, 2024
0.5605
0.6055
0.5300
0.5386
574,082
-0.03(-5.21%)
Mar 25, 2024
0.5700
0.5789
0.5651
0.5682
437,532
-0.00(-0.05%)
Mar 22, 2024
0.6100
0.6200
0.5510
0.5685
324,876
-0.05(-7.33%)
Mar 21, 2024
0.6390
0.6390
0.5900
0.6135
483,206
+0.01(+1.05%)
Mar 20, 2024
0.6000
0.6101
0.5575
0.6071
430,372
+0.00(+0.20%)
Mar 19, 2024
0.5400
0.6300
0.5400
0.6059
1,029,472
+0.07(+12.20%)
Mar 18, 2024
0.5835
0.6000
0.5347
0.5400
1,027,784
-0.00(-0.64%)
Mar 15, 2024
0.5600
0.6141
0.5435
0.5435
3,586,306
-0.02(-4.23%)
Mar 14, 2024
0.6100
0.6230
0.5675
0.5675
640,786
-0.03(-5.68%)
Mar 13, 2024
0.5968
0.6254
0.5900
0.6017
280,418
+0.01(+1.13%)
Mar 12, 2024
0.6246
0.6389
0.5950
0.5950
504,383
-0.03(-4.72%)
Mar 11, 2024
0.6300
0.6497
0.6138
0.6245
489,434
-0.01(-1.00%)
Mar 08, 2024
0.6200
0.6600
0.5950
0.6308
681,142
+0.01(+2.22%)
Mar 07, 2024
0.6200
0.6696
0.5900
0.6171
462,731
-0.01(-1.30%)
Mar 06, 2024
0.6040
0.6399
0.6019
0.6252
608,150
+0.03(+5.50%)
Mar 05, 2024
0.6000
0.6200
0.5850
0.5926
465,565
-0.01(-1.22%)
Mar 04, 2024
0.6250
0.6297
0.5610
0.5999
1,076,204
+0.00(+0.23%)
Mar 01, 2024
0.6433
0.6433
0.5900
0.5985
762,063
-0.02(-3.75%)
Feb 29, 2024
0.6103
0.6600
0.5920
0.6218
704,267
+0.00(+0.50%)
Feb 28, 2024
0.6500
0.6500
0.6100
0.6187
512,862
-0.02(-3.15%)
Feb 27, 2024
0.6400
0.6500
0.6220
0.6388
858,380
-0.01(-1.34%)
Feb 26, 2024
0.6500
0.7176
0.6250
0.6475
715,123
-0.00(-0.03%)
Feb 23, 2024
0.7100
0.7497
0.6400
0.6477
843,470
-0.09(-12.61%)
Feb 22, 2024
0.7800
0.7808
0.6900
0.7412
658,478
+0.01(+1.01%)
Feb 21, 2024
0.8388
0.8388
0.6978
0.7338
971,571
-0.06(-7.55%)
Feb 20, 2024
0.7800
0.8500
0.7700
0.7937
971,669
+0.01(+1.76%)
Feb 16, 2024
0.7400
0.8008
0.7300
0.7800
1,866,318
+0.05(+6.12%)
Feb 15, 2024
0.7000
0.7600
0.6900
0.7350
1,250,066
+0.06(+8.57%)
Feb 14, 2024
0.6422
0.7000
0.6422
0.6770
695,337
+0.06(+8.98%)
Feb 13, 2024
0.7100
0.7199
0.5905
0.6212
1,205,344
-0.11(-15.06%)
Feb 12, 2024
0.7000
0.7504
0.6983
0.7313
1,523,599
+0.05(+7.10%)
Feb 09, 2024
0.6900
0.6900
0.6400
0.6828
615,921
+0.02(+3.72%)
Feb 08, 2024
0.6500
0.6900
0.6221
0.6583
1,576,390
+0.03(+4.56%)
Feb 07, 2024
0.6068
0.6599
0.6000
0.6296
872,712
+0.02(+3.21%)
Feb 06, 2024
0.5925
0.6300
0.5507
0.6100
1,347,234
+0.03(+4.63%)
Feb 05, 2024
0.6300
0.6300
0.5830
0.5830
956,781
-0.03(-4.36%)
Feb 02, 2024
0.5583
0.6550
0.5534
0.6096
961,678
+0.06(+10.16%)
Feb 01, 2024
0.6400
0.6500
0.5200
0.5534
2,268,516
-0.02(-3.50%)
Jan 31, 2024
0.6000
0.6250
0.5850
0.5735
1,004,646
-0.02(-3.71%)
Jan 30, 2024
0.5700
0.6338
0.5600
0.5956
837,659
+0.03(+5.83%)
Jan 29, 2024
0.5800
0.5990
0.5350
0.5628
1,261,810
+0.02(+3.15%)
Jan 26, 2024
0.5400
0.6000
0.5168
0.5456
2,105,361
+0.00(+0.48%)
Jan 25, 2024
0.4572
0.5900
0.4500
0.5430
5,435,117
-0.16(-22.93%)
Jan 24, 2024
0.6800
0.7479
0.6698
0.7046
308,706
+0.00(+0.10%)
Jan 23, 2024
0.7200
0.7400
0.7000
0.7039
152,661
-0.02(-2.92%)
Jan 22, 2024
0.7502
0.7737
0.7000
0.7251
307,729
-0.01(-2.01%)
Jan 19, 2024
0.7200
0.7545
0.6815
0.7400
489,396
+0.04(+5.71%)
Jan 18, 2024
0.8000
0.9800
0.6775
0.7000
4,161,344
+0.07(+10.57%)
Jan 17, 2024
0.6001
0.6661
0.6000
0.6331
459,164
+0.04(+7.14%)
Jan 16, 2024
0.6500
0.6529
0.5811
0.5909
484,050
-0.06(-9.50%)
Jan 12, 2024
0.7000
0.7600
0.6500
0.6529
375,138
-0.05(-7.25%)
Jan 11, 2024
0.7801
0.7801
0.7000
0.7039
317,874
-0.05(-7.06%)
Jan 10, 2024
0.7490
0.7797
0.7110
0.7574
339,880
+0.01(+1.81%)
Jan 09, 2024
0.7207
0.7980
0.7207
0.7439
175,396
+0.02(+3.15%)
Jan 08, 2024
0.7437
0.7579
0.6900
0.7212
461,120
-0.04(-5.76%)
Jan 05, 2024
0.7700
0.7800
0.7400
0.7653
297,104
+0.02(+3.13%)
Jan 04, 2024
0.7402
0.7740
0.7200
0.7421
309,039
-0.02(-2.74%)
Jan 03, 2024
0.8000
0.8163
0.7151
0.7630
437,998
-0.04(-4.63%)
Jan 02, 2024
0.8500
0.9337
0.8000
0.8000
604,074
-0.03(-4.08%)
Dec 29, 2023
0.9100
0.9200
0.8133
0.8340
1,051,452
-0.07(-7.77%)
Dec 28, 2023
1.000
1.020
0.9020
0.9043
596,707
-0.09(-9.07%)
Dec 27, 2023
1.080
1.190
0.9600
0.9945
1,433,692
-0.07(-6.18%)
Dec 26, 2023
0.8800
1.140
0.8651
1.060
1,259,351
+0.22(+26.12%)
Dec 22, 2023
0.7120
0.8831
0.7120
0.8405
1,003,249
+0.11(+14.79%)
Dec 21, 2023
0.7400
0.7870
0.7100
0.7322
650,939
-0.00(-0.18%)
Dec 20, 2023
0.7500
0.8800
0.7200
0.7335
707,385
-0.01(-1.21%)
Dec 19, 2023
0.6759
0.7500
0.6702
0.7425
567,165
+0.08(+11.59%)
Dec 18, 2023
0.7900
0.7905
0.6636
0.6654
605,044
-0.11(-14.08%)
Dec 15, 2023
0.8200
0.8300
0.7301
0.7744
805,652
-0.06(-7.08%)
Dec 14, 2023
0.6300
0.8500
0.6300
0.8334
990,515
+0.21(+33.34%)
Dec 13, 2023
0.5556
0.6293
0.5405
0.6250
488,672
+0.05(+8.73%)
Dec 12, 2023
0.5370
0.6000
0.4850
0.5748
1,489,204
+0.05(+9.09%)
Dec 11, 2023
0.5501
0.5720
0.5200
0.5269
854,576
-0.03(-5.59%)
Dec 08, 2023
0.5600
0.6033
0.5459
0.5581
532,228
-0.01(-2.09%)
Dec 07, 2023
0.5964
0.6073
0.5456
0.5700
548,217
-0.01(-2.45%)
Dec 06, 2023
0.5700
0.6000
0.5655
0.5843
461,318
-0.00(-0.29%)
Dec 05, 2023
0.5906
0.6099
0.5400
0.5860
477,777
-0.02(-3.73%)
Dec 04, 2023
0.5700
0.6100
0.5397
0.6087
605,878
+0.04(+6.98%)
Dec 01, 2023
0.5688
0.5998
0.5501
0.5690
576,464
-0.00(-0.18%)
Nov 30, 2023
0.6100
0.6100
0.5560
0.5700
1,126,382
-0.03(-4.57%)
Nov 29, 2023
0.6114
0.6450
0.5800
0.5973
644,463
-0.01(-2.08%)
Nov 28, 2023
0.6500
0.6588
0.5900
0.6100
667,730
-0.04(-5.91%)
Nov 27, 2023
0.6040
0.6698
0.6040
0.6483
837,426
+0.03(+4.40%)
Nov 24, 2023
0.6177
0.6727
0.6101
0.6210
267,279
+0.00(+0.58%)
Nov 22, 2023
0.6000
0.6700
0.5900
0.6174
468,661
+0.01(+1.76%)
Nov 21, 2023
0.6052
0.6209
0.5800
0.6067
391,340
+0.01(+1.12%)
Nov 20, 2023
0.6963
0.7200
0.5780
0.6000
486,642
-0.11(-15.29%)
Nov 17, 2023
0.7133
0.7519
0.7000
0.7083
537,279
+0.02(+2.95%)
Nov 16, 2023
0.8278
0.8300
0.6700
0.6880
833,227
-0.07(-8.98%)
Nov 15, 2023
0.6320
0.7770
0.6150
0.7559
709,967
+0.13(+19.98%)
Nov 14, 2023
0.5900
0.6400
0.5800
0.6300
470,775
+0.04(+6.44%)
Nov 13, 2023
0.6300
0.6500
0.4900
0.5919
1,158,986
+0.03(+5.68%)
Nov 10, 2023
0.4900
0.5872
0.4700
0.5601
566,153
+0.07(+15.44%)
Nov 09, 2023
0.5630
0.6298
0.4850
0.4852
947,811
-0.09(-16.30%)
Nov 08, 2023
0.5700
0.6099
0.5500
0.5797
276,435
+0.02(+2.97%)
Nov 07, 2023
0.5870
0.6074
0.5600
0.5630
352,548
-0.03(-4.32%)
Nov 06, 2023
0.6800
0.6805
0.5818
0.5884
780,088
-0.06(-8.92%)
Nov 03, 2023
0.5700
0.6560
0.5700
0.6460
682,616
+0.10(+17.65%)
Nov 02, 2023
0.5200
0.6398
0.5000
0.5491
646,619
+0.03(+5.86%)
Nov 01, 2023
0.4987
0.5299
0.4720
0.5187
441,140
+0.01(+2.31%)
Oct 31, 2023
0.4800
0.5144
0.4650
0.5070
608,039
+0.03(+5.63%)
Oct 30, 2023
0.5155
0.5398
0.4656
0.4800
649,149
-0.02(-3.17%)
Oct 27, 2023
0.5127
0.5199
0.4600
0.4957
708,418
-0.01(-1.08%)
Oct 26, 2023
0.5115
0.5800
0.5000
0.5011
746,125
-0.04(-7.00%)
Oct 25, 2023
0.5800
0.6050
0.5100
0.5388
685,407
-0.04(-7.68%)
Oct 24, 2023
0.6289
0.6499
0.5700
0.5836
748,328
-0.02(-3.74%)
Oct 23, 2023
0.6400
0.6445
0.6001
0.6063
475,637
-0.03(-4.53%)
Oct 20, 2023
0.7087
0.7087
0.6250
0.6351
610,712
-0.06(-9.28%)
Oct 19, 2023
0.7100
0.7291
0.7000
0.7001
418,633
-0.00(-0.44%)
Oct 18, 2023
0.8100
0.8499
0.7010
0.7032
455,932
-0.11(-13.84%)
Oct 17, 2023
0.7885
0.8425
0.7657
0.8162
562,863
+0.02(+2.32%)
Oct 16, 2023
0.7500
0.8442
0.7005
0.7977
567,079
+0.05(+6.37%)
Oct 13, 2023
0.7900
0.7900
0.7300
0.7499
314,458
-0.02(-3.15%)
Oct 12, 2023
0.8400
0.8401
0.7655
0.7743
333,973
-0.07(-8.16%)
Oct 11, 2023
0.9253
0.9253
0.8334
0.8431
279,882
-0.01(-0.88%)
Oct 10, 2023
0.8700
0.9180
0.8500
0.8506
540,846
-0.02(-1.81%)
Oct 09, 2023
0.8700
0.9199
0.8500
0.8663
693,550
-0.03(-2.88%)
Oct 06, 2023
0.8000
0.9399
0.8000
0.8920
955,505
+0.08(+10.23%)
Oct 05, 2023
0.7400
0.8282
0.7366
0.8092
285,569
+0.07(+9.23%)
Oct 04, 2023
0.7140
0.7533
0.7080
0.7408
407,913
+0.04(+5.08%)
Oct 03, 2023
0.7000
0.7599
0.7000
0.7050
602,576
-0.01(-0.76%)
Oct 02, 2023
0.7600
0.7944
0.7000
0.7104
843,929
-0.04(-5.64%)
Sep 29, 2023
0.8100
0.8510
0.7500
0.7529
394,160
-0.04(-5.19%)
Sep 28, 2023
0.7800
0.8363
0.7600
0.7941
516,656
+0.02(+2.45%)
Sep 27, 2023
0.7594
0.7959
0.7500
0.7751
460,849
+0.02(+2.59%)
Sep 26, 2023
0.7500
0.7908
0.7500
0.7555
770,567
-0.02(-2.16%)
Sep 25, 2023
0.7385
0.7977
0.7656
0.7722
584,011
+0.03(+4.56%)
Sep 22, 2023
0.7700
0.7874
0.7030
0.7385
786,007
-0.03(-4.46%)
Sep 21, 2023
0.8151
0.8151
0.7700
0.7730
600,942
-0.04(-5.14%)
Sep 20, 2023
0.8100
0.8507
0.8100
0.8149
552,786
-0.00(-0.01%)
Sep 19, 2023
0.8183
0.8400
0.8010
0.8150
765,447
-0.03(-3.02%)
Sep 18, 2023
0.8447
0.8500
0.7851
0.8404
1,570,312
-0.01(-0.65%)
Sep 15, 2023
0.9000
0.9200
0.8250
0.8459
3,747,029
-0.07(-8.09%)
Sep 14, 2023
0.9700
1.030
0.9114
0.9204
2,197,530
-0.05(-5.30%)
Sep 13, 2023
0.9849
0.9990
0.9150
0.9719
2,103,639
-0.01(-0.83%)
Sep 12, 2023
1.000
1.050
0.9621
0.9800
2,048,904
-0.06(-5.77%)
Sep 11, 2023
1.220
1.250
1.020
1.040
1,894,281
-0.15(-12.61%)
Sep 08, 2023
1.030
1.295
0.9196
1.190
5,723,223
+0.15(+14.42%)
Sep 07, 2023
1.120
1.150
1.020
1.040
1,520,567
-0.12(-10.34%)
Sep 06, 2023
1.490
1.520
1.070
1.160
5,879,395
-0.49(-29.70%)
Sep 05, 2023
1.550
1.660
1.500
1.650
1,186,312
+0.13(+8.55%)
Sep 01, 2023
1.520
1.560
1.470
1.520
912,987
+0.01(+0.66%)
Aug 31, 2023
1.550
1.610
1.500
1.510
789,694
-0.05(-3.21%)
Aug 30, 2023
1.640
1.645
1.535
1.560
1,082,672
-0.05(-3.11%)
Aug 29, 2023
1.710
1.750
1.610
1.610
790,431
-0.08(-4.73%)
Aug 28, 2023
1.770
1.793
1.660
1.690
809,838
-0.08(-4.52%)
Aug 25, 2023
1.830
1.865
1.725
1.770
727,920
-0.07(-3.80%)
Aug 24, 2023
1.950
2.020
1.820
1.840
490,165
-0.11(-5.64%)
Aug 23, 2023
1.810
1.970
1.780
1.950
486,579
+0.13(+7.14%)
Aug 22, 2023
1.930
1.940
1.820
1.820
339,333
-0.09(-4.71%)
Aug 21, 2023
1.870
1.930
1.830
1.910
490,654
+0.05(+2.69%)
Aug 18, 2023
1.770
1.895
1.750
1.860
456,483
+0.05(+2.76%)
Aug 17, 2023
1.800
1.830
1.760
1.810
544,286
+0.02(+1.12%)
Aug 16, 2023
1.850
1.850
1.770
1.790
522,795
-0.06(-3.24%)
Aug 15, 2023
1.900
1.920
1.840
1.850
573,050
-0.08(-4.15%)
Aug 14, 2023
1.950
1.965
1.880
1.930
387,942
-0.03(-1.53%)
Aug 11, 2023
1.920
2.010
1.860
1.960
567,748
+0.03(+1.55%)
Aug 10, 2023
2.070
2.100
1.900
1.930
1,034,975
-0.15(-7.21%)
Aug 09, 2023
2.250
2.250
2.070
2.080
718,494
-0.19(-8.37%)
Aug 08, 2023
2.170
2.270
2.110
2.270
647,263
+0.06(+2.71%)
Aug 07, 2023
2.240
2.255
2.170
2.210
547,491
-0.03(-1.34%)
Aug 04, 2023
2.270
2.330
2.240
2.240
461,752
-0.04(-1.75%)
Aug 03, 2023
2.290
2.339
2.235
2.280
431,518
-0.03(-1.30%)
Aug 02, 2023
2.310
2.340
2.230
2.310
741,113
-0.03(-1.28%)
Aug 01, 2023
2.380
2.389
2.310
2.340
417,605
-0.05(-2.09%)
Jul 31, 2023
2.450
2.490
2.370
2.390
652,563
+0.00(+0.00%)
Jul 28, 2023
2.320
2.485
2.320
2.390
534,258
+0.08(+3.46%)
Jul 27, 2023
2.400
2.410
2.300
2.310
613,778
-0.04(-1.70%)
Jul 26, 2023
2.310
2.370
2.295
2.350
453,717
+0.04(+1.73%)
Jul 25, 2023
2.360
2.490
2.300
2.310
864,936
-0.04(-1.70%)
Jul 24, 2023
2.450
2.470
2.350
2.350
602,962
-0.12(-4.86%)
Jul 21, 2023
2.480
2.515
2.420
2.470
495,024
+0.00(+0.00%)
Jul 20, 2023
2.500
2.515
2.431
2.470
1,058,746
-0.10(-3.89%)
Jul 19, 2023
2.580
2.640
2.362
2.570
2,258,167
-0.02(-0.77%)
Jul 18, 2023
2.680
2.711
2.580
2.590
999,319
-0.08(-3.00%)
Jul 17, 2023
2.720
2.739
2.640
2.670
799,299
-0.08(-2.91%)
Jul 14, 2023
2.810
2.820
2.710
2.750
422,112
-0.03(-1.08%)
Jul 13, 2023
2.750
2.800
2.730
2.780
435,873
+0.00(+0.00%)
Jul 12, 2023
2.940
2.940
2.770
2.780
505,029
+0.01(+0.36%)
Jul 11, 2023
2.850
2.900
2.740
2.770
560,312
-0.09(-3.15%)
Jul 10, 2023
2.770
2.908
2.770
2.860
610,264
+0.04(+1.42%)
Jul 07, 2023
2.760
2.910
2.760
2.820
430,296
+0.06(+2.17%)
Jul 06, 2023
2.950
2.970
2.760
2.760
717,842
-0.24(-8.00%)
Jul 05, 2023
3.210
3.210
2.990
3.000
355,973
-0.20(-6.25%)
Jul 03, 2023
3.160
3.240
3.130
3.200
210,418
+0.02(+0.63%)
Jun 30, 2023
3.160
3.230
3.130
3.180
230,483
+0.08(+2.58%)
Jun 29, 2023
3.100
3.150
3.010
3.100
316,731
+0.01(+0.32%)
Jun 28, 2023
3.120
3.220
3.080
3.090
315,401
-0.04(-1.28%)
Jun 27, 2023
2.930
3.160
2.834
3.130
428,103
+0.20(+6.83%)
Jun 26, 2023
3.000
3.045
2.930
2.930
411,719
-0.10(-3.30%)
Jun 23, 2023
2.970
3.100
2.890
3.030
1,554,911
+0.03(+1.00%)
Jun 22, 2023
3.130
3.140
2.970
3.000
460,186
-0.11(-3.54%)
Jun 21, 2023
3.180
3.230
3.020
3.110
413,975
-0.09(-2.81%)
Jun 20, 2023
3.230
3.360
3.170
3.200
500,473
-0.03(-0.93%)
Jun 16, 2023
3.130
3.250
3.040
3.230
1,215,063
+0.13(+4.19%)
Jun 15, 2023
3.090
3.150
3.050
3.100
258,366
+0.19(+6.53%)
May 08, 2023
2.830
3.080
2.770
2.910
671,436
+0.01(+0.34%)
May 05, 2023
2.770
2.915
2.770
2.900
629,441
+0.19(+7.01%)
May 04, 2023
2.690
2.785
2.651
2.710
613,885
-0.01(-0.37%)
May 03, 2023
2.680
2.830
2.660
2.720
804,385
+0.04(+1.49%)
May 02, 2023
2.800
2.801
2.620
2.680
798,175
-0.19(-6.62%)
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.