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
Lantronix Inc
(NQ:
LTRX
)
3.835
-0.005 (-0.13%)
Streaming Delayed Price
Updated: 10:45 AM EDT, May 23, 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 (%)
Oct 31, 2018
3.730
3.820
3.730
3.790
54,521
+0.08(+2.16%)
Oct 30, 2018
3.560
3.880
3.360
3.710
99,044
+0.13(+3.63%)
Oct 29, 2018
3.460
3.730
3.450
3.580
64,785
+0.13(+3.77%)
Oct 26, 2018
4.400
4.500
3.250
3.450
504,800
-0.72(-17.27%)
Oct 25, 2018
3.970
4.490
3.970
4.170
197,151
+0.28(+7.20%)
Oct 24, 2018
4.040
4.063
3.890
3.890
95,520
-0.04(-1.02%)
Oct 23, 2018
3.900
3.955
3.748
3.930
77,072
+0.00(+0.00%)
Oct 22, 2018
3.890
3.980
3.870
3.930
35,828
+0.03(+0.77%)
Oct 19, 2018
3.960
4.080
3.800
3.900
56,600
-0.07(-1.76%)
Oct 18, 2018
4.000
4.100
3.880
3.970
42,284
-0.03(-0.75%)
Oct 17, 2018
3.970
4.060
3.900
4.000
69,824
-0.01(-0.25%)
Oct 16, 2018
3.920
4.100
3.780
4.010
131,826
+0.11(+2.82%)
Oct 15, 2018
3.770
3.950
3.690
3.900
55,700
+0.15(+4.00%)
Oct 12, 2018
3.750
3.870
3.550
3.750
172,900
+0.06(+1.63%)
Oct 11, 2018
3.680
3.770
3.600
3.690
88,553
-0.01(-0.27%)
Oct 10, 2018
3.800
3.810
3.690
3.700
125,477
-0.08(-2.12%)
Oct 09, 2018
3.700
3.879
3.700
3.780
53,480
+0.08(+2.16%)
Oct 08, 2018
3.980
3.990
3.700
3.700
158,898
-0.17(-4.39%)
Oct 05, 2018
3.910
3.980
3.760
3.870
75,400
-0.03(-0.77%)
Oct 04, 2018
3.960
3.990
3.870
3.900
117,088
-0.06(-1.52%)
Oct 03, 2018
3.960
3.985
3.910
3.960
109,060
-0.02(-0.50%)
Oct 02, 2018
4.000
4.050
3.900
3.980
129,772
-0.03(-0.75%)
Oct 01, 2018
4.060
4.080
4.000
4.010
64,228
-0.06(-1.47%)
Sep 28, 2018
4.050
4.140
4.000
4.070
245,800
+0.00(+0.00%)
Sep 27, 2018
4.070
4.160
4.050
4.070
75,272
-0.01(-0.25%)
Sep 26, 2018
4.170
4.210
4.050
4.080
79,625
-0.12(-2.86%)
Sep 25, 2018
4.380
4.380
4.040
4.200
149,390
-0.17(-3.89%)
Sep 24, 2018
4.200
4.380
4.010
4.370
241,239
+0.24(+5.81%)
Sep 21, 2018
4.310
4.400
4.030
4.130
193,700
-0.15(-3.50%)
Sep 20, 2018
4.060
4.340
4.010
4.280
194,651
+0.20(+4.90%)
Sep 19, 2018
4.000
4.224
4.000
4.080
215,315
+0.08(+2.00%)
Sep 18, 2018
4.190
4.200
4.000
4.000
960,149
-0.27(-6.32%)
Sep 17, 2018
4.120
4.500
4.120
4.270
267,671
+0.16(+3.89%)
Sep 14, 2018
4.520
4.760
4.100
4.110
437,000
-0.62(-13.11%)
Sep 13, 2018
4.940
5.120
4.690
4.730
172,616
-0.36(-7.07%)
Sep 12, 2018
5.820
5.940
4.710
5.090
392,212
-0.78(-13.29%)
Sep 11, 2018
5.900
5.940
5.711
5.870
86,190
-0.07(-1.18%)
Sep 10, 2018
6.050
6.050
5.730
5.940
134,259
+0.00(+0.00%)
Sep 07, 2018
5.870
6.000
5.720
5.940
111,300
+0.04(+0.68%)
Sep 06, 2018
5.650
6.100
5.518
5.900
350,926
+0.37(+6.69%)
Sep 05, 2018
5.490
5.560
5.230
5.530
124,982
+0.09(+1.65%)
Sep 04, 2018
5.350
5.524
5.330
5.440
132,527
+0.12(+2.26%)
Aug 31, 2018
5.320
5.320
5.320
0
-0.39(-6.83%)
Aug 30, 2018
5.410
5.750
5.390
5.710
179,943
+0.31(+5.74%)
Aug 29, 2018
5.570
5.650
5.290
5.400
221,566
-0.10(-1.82%)
Aug 28, 2018
6.150
6.150
5.260
5.500
986,536
-0.78(-12.42%)
Aug 27, 2018
5.990
6.470
5.680
6.280
914,828
+0.50(+8.65%)
Aug 24, 2018
5.070
5.850
5.050
5.780
691,100
+0.73(+14.46%)
Aug 23, 2018
4.360
5.150
4.350
5.050
1,067,780
+0.83(+19.67%)
Aug 22, 2018
4.130
4.280
3.950
4.220
149,235
+0.11(+2.68%)
Aug 21, 2018
4.050
4.480
4.040
4.110
195,003
+0.03(+0.74%)
Aug 20, 2018
3.850
4.120
3.780
4.080
233,896
+0.42(+11.48%)
Aug 17, 2018
3.360
3.730
3.360
3.660
116,300
+0.27(+7.96%)
Aug 16, 2018
3.470
3.526
3.360
3.390
32,732
-0.08(-2.31%)
Aug 15, 2018
3.470
3.500
3.370
3.470
35,194
+0.02(+0.58%)
Aug 14, 2018
3.290
3.650
3.290
3.450
150,932
+0.18(+5.50%)
Aug 13, 2018
3.300
3.459
3.190
3.270
43,892
+0.07(+2.19%)
Aug 10, 2018
3.350
3.400
3.180
3.200
40,400
-0.14(-4.19%)
Aug 09, 2018
3.380
3.400
3.270
3.340
33,116
-0.06(-1.76%)
Aug 08, 2018
3.850
3.850
3.300
3.400
130,505
-0.33(-8.85%)
Aug 07, 2018
3.600
3.900
3.430
3.730
332,047
+0.12(+3.32%)
Aug 06, 2018
3.490
3.610
3.150
3.610
211,074
+0.18(+5.25%)
Aug 03, 2018
3.350
3.500
3.140
3.430
164,800
+0.08(+2.39%)
Aug 02, 2018
3.080
3.400
2.950
3.350
183,172
+0.17(+5.35%)
Aug 01, 2018
2.770
3.350
2.742
3.180
681,671
+0.51(+19.10%)
Jul 31, 2018
2.650
2.770
2.650
2.670
28,605
+0.02(+0.75%)
Jul 30, 2018
2.650
2.670
2.615
2.650
11,449
+0.02(+0.76%)
Jul 27, 2018
2.610
2.660
2.580
2.630
44,600
-0.02(-0.75%)
Jul 26, 2018
2.580
2.660
2.560
2.650
9,317
+0.06(+2.32%)
Jul 25, 2018
2.620
2.620
2.516
2.590
33,076
+0.02(+0.78%)
Jul 24, 2018
2.710
2.720
2.570
2.570
16,238
-0.18(-6.38%)
Jul 23, 2018
2.720
2.755
2.650
2.745
5,519
+0.04(+1.29%)
Jul 20, 2018
2.760
2.760
2.710
2.710
27,214
-0.04(-1.45%)
Jul 19, 2018
2.752
2.770
2.740
2.750
8,682
-0.02(-0.72%)
Jul 18, 2018
2.810
2.810
2.770
2.770
5,390
-0.06(-2.12%)
Jul 17, 2018
2.860
2.870
2.710
2.830
9,203
+0.07(+2.54%)
Jul 16, 2018
2.690
2.800
2.650
2.760
41,496
+0.10(+3.76%)
Jul 13, 2018
2.660
2.686
2.630
2.660
11,769
+0.00(+0.00%)
Jul 12, 2018
2.676
2.678
2.630
2.660
7,441
-0.03(-1.12%)
Jul 11, 2018
2.620
2.690
2.620
2.690
18,401
+0.07(+2.67%)
Jul 10, 2018
2.630
2.740
2.620
2.620
42,073
-0.02(-0.76%)
Jul 09, 2018
2.770
2.770
2.720
2.640
30,327
-0.14(-5.04%)
Jul 06, 2018
2.790
2.870
2.780
2.780
31,420
+0.00(+0.00%)
Jul 05, 2018
2.840
2.870
2.780
2.780
6,344
-0.07(-2.46%)
Jul 03, 2018
2.850
2.850
2.850
0
+0.09(+3.26%)
Jul 02, 2018
2.790
2.795
2.760
2.760
18,594
-0.08(-2.82%)
Jun 29, 2018
2.860
2.900
2.810
2.840
17,707
-0.01(-0.35%)
Jun 28, 2018
2.810
2.858
2.810
2.850
9,803
+0.01(+0.35%)
Jun 27, 2018
2.800
2.870
2.790
2.840
21,555
+0.01(+0.35%)
Jun 26, 2018
2.630
2.910
2.630
2.830
53,140
+0.19(+7.20%)
Jun 25, 2018
2.700
2.710
2.620
2.640
17,421
-0.08(-2.94%)
Jun 22, 2018
2.760
2.770
2.710
2.720
35,827
-0.04(-1.45%)
Jun 21, 2018
2.750
2.770
2.721
2.760
29,461
+0.01(+0.36%)
Jun 20, 2018
2.670
2.750
2.665
2.750
30,506
+0.07(+2.61%)
Jun 19, 2018
2.720
2.740
2.670
2.680
19,846
-0.07(-2.55%)
Jun 18, 2018
2.730
2.780
2.710
2.750
40,305
+0.06(+2.23%)
Jun 15, 2018
2.800
2.663
2.690
22,884
-0.06(-2.18%)
Jun 14, 2018
2.750
2.760
2.678
2.750
26,612
+0.00(+0.15%)
Jun 13, 2018
2.770
2.829
2.740
2.746
28,043
-0.00(-0.15%)
Jun 12, 2018
2.870
2.881
2.641
2.750
43,918
-0.10(-3.51%)
Jun 11, 2018
2.750
2.950
2.680
2.850
74,918
+0.08(+2.89%)
Jun 08, 2018
2.960
2.960
2.720
2.770
64,313
-0.22(-7.36%)
Jun 07, 2018
3.030
3.030
2.800
2.990
141,059
-0.01(-0.33%)
Jun 06, 2018
3.330
3.360
2.850
3.000
202,578
-0.37(-10.98%)
Jun 05, 2018
3.420
3.495
3.310
3.370
235,118
-0.03(-0.88%)
Jun 04, 2018
3.500
3.558
3.230
3.400
218,519
-0.06(-1.73%)
Jun 01, 2018
3.290
3.500
3.274
3.460
375,575
+0.20(+6.13%)
May 31, 2018
3.140
3.289
3.110
3.260
179,974
+0.10(+3.16%)
May 30, 2018
3.040
3.189
3.030
3.160
99,880
+0.11(+3.61%)
May 29, 2018
3.110
3.139
2.970
3.050
66,658
-0.03(-0.97%)
May 25, 2018
3.080
3.080
3.080
0
+0.03(+0.98%)
May 24, 2018
2.930
3.060
2.830
3.050
112,421
+0.04(+1.33%)
May 23, 2018
2.940
3.130
2.920
3.010
172,336
+0.10(+3.44%)
May 22, 2018
2.750
2.950
2.720
2.910
106,988
+0.09(+3.19%)
May 21, 2018
2.800
2.836
2.744
2.820
71,207
+0.05(+1.81%)
May 18, 2018
2.670
2.760
2.580
2.770
64,428
+0.10(+3.75%)
May 17, 2018
2.600
2.730
2.490
2.670
74,106
+0.08(+3.09%)
May 16, 2018
2.490
2.655
2.490
2.590
107,026
+0.09(+3.60%)
May 15, 2018
2.350
2.540
2.350
2.500
103,729
+0.11(+4.76%)
May 14, 2018
2.290
2.400
2.290
2.386
105,105
+0.09(+3.76%)
May 11, 2018
2.290
2.300
2.280
2.300
80,843
+0.02(+0.88%)
May 10, 2018
2.280
2.320
2.280
2.280
12,288
-0.01(-0.44%)
May 09, 2018
2.300
2.359
2.270
2.290
33,247
-0.01(-0.43%)
May 08, 2018
2.270
2.340
2.270
2.300
47,257
+0.01(+0.44%)
May 07, 2018
2.350
2.350
2.290
2.290
38,992
-0.08(-3.38%)
May 04, 2018
2.390
2.450
2.360
2.370
29,265
+0.00(+0.00%)
May 03, 2018
2.330
2.470
2.330
2.370
16,358
+0.03(+1.28%)
May 02, 2018
2.350
2.382
2.299
2.340
22,464
-0.01(-0.43%)
May 01, 2018
2.400
2.400
2.331
2.350
22,373
-0.10(-4.08%)
Apr 30, 2018
2.530
2.530
2.350
2.450
38,846
-0.06(-2.39%)
Apr 27, 2018
2.310
2.600
2.310
2.510
138,891
+0.05(+2.03%)
Apr 26, 2018
2.350
2.550
2.335
2.460
97,458
+0.16(+6.96%)
Apr 25, 2018
2.280
2.310
2.280
2.300
14,005
+0.02(+1.04%)
Apr 24, 2018
2.320
2.320
2.240
2.276
20,358
+0.02(+0.73%)
Apr 23, 2018
2.200
2.320
2.200
2.260
12,212
+0.03(+1.57%)
Apr 20, 2018
2.190
2.310
2.190
2.225
44,090
+0.04(+1.60%)
Apr 19, 2018
2.160
2.230
2.160
2.190
5,627
+0.01(+0.46%)
Apr 18, 2018
2.170
2.203
2.170
2.180
6,714
+0.00(+0.00%)
Apr 17, 2018
2.200
2.220
2.170
2.180
9,630
-0.03(-1.58%)
Apr 16, 2018
2.240
2.240
2.210
2.215
19,111
-0.02(-0.67%)
Apr 13, 2018
2.220
2.240
2.213
2.230
10,924
-0.02(-0.89%)
Apr 12, 2018
2.150
2.250
2.150
2.250
22,321
+0.10(+4.65%)
Apr 11, 2018
2.170
2.210
2.150
2.150
4,836
-0.04(-1.83%)
Apr 10, 2018
2.160
2.210
2.160
2.190
15,683
+0.04(+1.62%)
Apr 09, 2018
2.140
2.170
2.134
2.155
10,748
+0.02(+1.17%)
Apr 06, 2018
2.060
2.130
2.060
2.130
9,681
+0.03(+1.43%)
Apr 05, 2018
2.120
2.140
2.067
2.100
12,488
+0.02(+0.96%)
Apr 04, 2018
1.982
2.090
1.980
2.080
33,013
+0.03(+1.46%)
Apr 03, 2018
2.020
2.090
1.995
2.050
24,935
+0.04(+1.99%)
Apr 02, 2018
2.050
2.050
2.000
2.010
20,217
-0.05(-2.43%)
Mar 29, 2018
2.060
2.060
2.060
0
-0.06(-2.81%)
Mar 28, 2018
2.300
2.300
2.110
2.119
23,696
-0.03(-1.42%)
Mar 27, 2018
2.190
2.206
2.150
2.150
13,898
-0.01(-0.46%)
Mar 26, 2018
2.190
2.240
2.150
2.160
10,050
-0.03(-1.37%)
Mar 23, 2018
2.210
2.210
2.150
2.190
5,643
-0.02(-0.90%)
Mar 22, 2018
2.150
2.330
2.150
2.210
16,610
+0.01(+0.45%)
Mar 21, 2018
2.215
2.249
2.150
2.200
6,609
-0.01(-0.45%)
Mar 20, 2018
2.240
2.260
2.210
2.210
4,633
-0.00(-0.09%)
Mar 19, 2018
2.240
2.240
2.210
2.212
2,172
+0.00(+0.09%)
Mar 16, 2018
2.200
2.280
2.170
2.210
26,658
-0.00(-0.23%)
Mar 15, 2018
2.250
2.270
2.190
2.215
12,113
-0.04(-1.56%)
Mar 14, 2018
2.300
2.300
2.250
2.250
10,565
-0.06(-2.60%)
Mar 13, 2018
2.310
2.310
2.300
2.310
8,059
+0.00(+0.00%)
Mar 12, 2018
2.310
2.310
2.285
2.310
6,433
+0.03(+1.32%)
Mar 09, 2018
2.310
2.320
2.250
2.280
6,550
-0.03(-1.30%)
Mar 08, 2018
2.280
2.325
2.250
2.310
9,500
+0.05(+2.21%)
Mar 07, 2018
2.370
2.370
2.250
2.260
28,956
-0.06(-2.59%)
Mar 06, 2018
2.370
2.390
2.250
2.320
19,036
-0.03(-1.28%)
Mar 05, 2018
2.280
2.390
2.280
2.350
14,812
+0.05(+2.17%)
Mar 02, 2018
2.290
2.300
2.220
2.300
19,090
+0.00(+0.00%)
Mar 01, 2018
2.330
2.330
2.160
2.300
13,871
-0.04(-1.71%)
Feb 28, 2018
2.250
2.340
2.171
2.340
28,595
+0.09(+4.00%)
Feb 27, 2018
2.300
2.350
2.210
2.250
42,508
-0.06(-2.60%)
Feb 26, 2018
2.330
2.350
2.261
2.310
18,194
+0.01(+0.43%)
Feb 23, 2018
2.350
2.350
2.270
2.300
17,525
-0.02(-0.86%)
Feb 22, 2018
2.230
2.420
2.230
2.320
180,730
+0.10(+4.50%)
Feb 21, 2018
2.220
2.230
2.204
2.220
22,402
+0.03(+1.14%)
Feb 20, 2018
2.180
2.210
2.180
2.195
19,806
-0.02(-0.68%)
Feb 16, 2018
2.210
2.210
2.210
0
+0.06(+2.79%)
Feb 15, 2018
2.200
2.210
2.135
2.150
19,623
-0.04(-1.83%)
Feb 14, 2018
2.160
2.240
2.130
2.190
55,034
+0.04(+1.86%)
Feb 13, 2018
2.140
2.200
2.140
2.150
7,403
+0.01(+0.47%)
Feb 12, 2018
2.100
2.213
2.080
2.140
14,290
+0.03(+1.42%)
Feb 09, 2018
2.170
2.180
2.051
2.110
51,708
-0.06(-2.76%)
Feb 08, 2018
2.230
2.250
2.110
2.170
37,275
-0.07(-2.97%)
Feb 07, 2018
2.110
2.250
2.110
2.236
35,193
+0.12(+5.50%)
Feb 06, 2018
2.000
2.130
2.000
2.120
36,323
+0.03(+1.44%)
Feb 05, 2018
2.140
2.195
2.070
2.090
47,793
-0.10(-4.57%)
Feb 02, 2018
2.250
2.250
2.100
2.190
39,180
-0.07(-3.09%)
Feb 01, 2018
2.190
2.270
2.190
2.260
21,744
+0.07(+3.19%)
Jan 31, 2018
2.160
2.250
2.150
2.190
66,554
+0.04(+1.86%)
Jan 30, 2018
2.220
2.220
2.200
2.150
88,521
-0.11(-4.87%)
Jan 29, 2018
2.470
2.470
2.240
2.260
60,979
-0.19(-7.76%)
Jan 26, 2018
2.550
2.690
2.335
2.450
185,104
-0.05(-2.00%)
Jan 25, 2018
2.470
2.530
2.420
2.500
118,441
+0.03(+1.21%)
Jan 24, 2018
2.550
2.550
2.443
2.470
83,989
-0.04(-1.59%)
Jan 23, 2018
2.530
2.570
2.470
2.510
114,553
+0.01(+0.40%)
Jan 22, 2018
2.210
2.550
2.210
2.500
463,021
+0.32(+14.68%)
Jan 19, 2018
2.153
2.190
2.130
2.180
38,695
+0.02(+0.93%)
Jan 18, 2018
2.180
2.180
2.135
2.160
12,794
-0.01(-0.46%)
Jan 17, 2018
2.150
2.195
2.150
2.170
16,958
+0.01(+0.46%)
Jan 16, 2018
2.270
2.290
2.150
2.160
63,743
-0.10(-4.42%)
Jan 12, 2018
2.260
2.260
2.260
0
-0.00(-0.05%)
Jan 11, 2018
2.140
2.290
2.140
2.261
119,248
+0.12(+5.67%)
Jan 10, 2018
2.110
2.120
2.090
2.140
57,426
+0.04(+1.90%)
Jan 09, 2018
2.040
2.119
2.025
2.100
63,769
+0.06(+3.04%)
Jan 08, 2018
2.010
2.050
2.010
2.038
13,759
+0.02(+0.89%)
Jan 05, 2018
1.980
2.050
1.980
2.020
16,559
+0.04(+2.02%)
Jan 04, 2018
2.000
2.010
1.980
1.980
21,673
-0.03(-1.49%)
Jan 03, 2018
1.990
2.050
1.980
2.010
32,796
+0.03(+1.52%)
Jan 02, 2018
2.010
2.019
1.980
1.980
31,422
-0.04(-1.98%)
Dec 29, 2017
2.020
2.020
2.020
0
-0.01(-0.49%)
Dec 28, 2017
2.040
2.040
2.000
2.030
32,364
-0.01(-0.25%)
Dec 27, 2017
2.110
2.110
2.001
2.035
76,354
-0.06(-3.10%)
Dec 26, 2017
1.950
2.160
1.945
2.100
255,713
+0.15(+7.69%)
Dec 22, 2017
1.940
1.950
1.940
1.950
15,970
+0.01(+0.52%)
Dec 21, 2017
1.948
1.950
1.940
1.940
16,496
+0.00(+0.00%)
Dec 20, 2017
1.930
1.950
1.930
1.940
37,330
+0.00(+0.00%)
Dec 19, 2017
1.950
1.980
1.920
1.940
31,134
+0.00(+0.00%)
Dec 18, 2017
1.980
1.980
1.920
1.940
24,679
-0.01(-0.51%)
Dec 15, 2017
1.930
1.980
1.920
1.950
41,536
+0.03(+1.56%)
Dec 14, 2017
1.900
1.920
1.900
1.920
12,795
+0.04(+2.13%)
Dec 13, 2017
1.900
1.926
1.840
1.880
57,405
-0.04(-2.08%)
Dec 12, 2017
2.000
2.000
1.880
1.920
29,617
-0.07(-3.52%)
Dec 11, 2017
1.910
1.990
1.910
1.990
20,259
+0.09(+4.74%)
Dec 08, 2017
1.990
2.009
1.900
1.900
42,257
-0.10(-5.00%)
Dec 07, 2017
1.990
2.000
1.950
2.000
147,974
+0.01(+0.50%)
Dec 06, 2017
2.000
2.020
1.970
1.990
69,248
-0.01(-0.50%)
Dec 05, 2017
1.990
2.020
1.960
2.000
32,828
+0.01(+0.50%)
Dec 04, 2017
2.020
2.050
1.980
1.990
43,244
-0.02(-1.00%)
Dec 01, 2017
1.970
2.030
1.900
2.010
78,185
+0.01(+0.50%)
Nov 30, 2017
2.015
2.030
1.961
2.000
11,168
-0.00(-0.12%)
Nov 29, 2017
2.080
2.080
2.000
2.002
46,365
-0.08(-3.73%)
Nov 28, 2017
2.110
2.180
2.060
2.080
69,296
-0.03(-1.42%)
Nov 27, 2017
2.090
2.140
2.090
2.110
25,156
+0.01(+0.48%)
Nov 24, 2017
2.120
2.120
2.052
2.100
34,190
-0.01(-0.47%)
Nov 22, 2017
2.060
2.115
2.042
2.110
42,497
+0.06(+2.93%)
Nov 21, 2017
1.990
2.075
1.990
2.050
77,182
+0.09(+4.59%)
Nov 20, 2017
1.940
2.005
1.930
1.960
62,667
+0.03(+1.55%)
Nov 17, 2017
1.940
1.950
1.925
1.930
10,814
-0.00(-0.08%)
Nov 16, 2017
1.870
1.950
1.870
1.932
46,096
+0.04(+2.20%)
Nov 15, 2017
1.900
1.910
1.870
1.890
13,574
-0.03(-1.56%)
Nov 14, 2017
1.940
1.950
1.886
1.920
24,754
-0.02(-1.03%)
Nov 13, 2017
2.000
2.000
1.920
1.940
84,028
+0.02(+1.04%)
Nov 10, 2017
1.850
1.929
1.830
1.920
60,657
+0.07(+3.78%)
Nov 09, 2017
1.850
1.880
1.840
1.850
16,421
-0.01(-0.54%)
Nov 08, 2017
1.900
1.917
1.850
1.860
26,299
-0.07(-3.63%)
Nov 07, 2017
1.870
1.960
1.860
1.930
34,181
+0.04(+2.12%)
Nov 06, 2017
1.856
1.908
1.800
1.890
123,139
+0.07(+3.85%)
Nov 03, 2017
1.950
1.966
1.780
1.820
192,645
-0.14(-7.14%)
Nov 02, 2017
1.980
1.990
1.907
1.960
126,772
+0.01(+0.51%)
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.