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
Luna Innovations Incorporated
(NQ:
LUNA
)
3.380
-0.030 (-0.88%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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, 2017
1.530
1.700
1.490
1.680
233,341
+0.17(+11.26%)
Oct 30, 2017
1.530
1.550
1.500
1.510
36,594
+0.00(+0.00%)
Oct 27, 2017
1.480
1.520
1.471
1.510
79,944
+0.02(+1.34%)
Oct 26, 2017
1.500
1.530
1.470
1.490
60,299
-0.01(-0.67%)
Oct 25, 2017
1.550
1.570
1.500
1.500
134,383
-0.05(-3.22%)
Oct 24, 2017
1.530
1.570
1.530
1.550
27,236
+0.01(+0.65%)
Oct 23, 2017
1.630
1.630
1.500
1.540
93,521
-0.07(-4.35%)
Oct 20, 2017
1.600
1.620
1.549
1.610
24,943
+0.02(+1.26%)
Oct 19, 2017
1.550
1.600
1.520
1.590
34,262
+0.05(+3.25%)
Oct 18, 2017
1.550
1.580
1.511
1.540
54,478
-0.03(-1.91%)
Oct 17, 2017
1.610
1.626
1.556
1.570
41,584
-0.04(-2.63%)
Oct 16, 2017
1.640
1.640
1.550
1.612
58,942
-0.02(-1.08%)
Oct 13, 2017
1.680
1.690
1.610
1.630
43,764
-0.02(-1.21%)
Oct 12, 2017
1.690
1.730
1.650
1.650
60,818
-0.06(-3.51%)
Oct 11, 2017
1.700
1.730
1.690
1.710
37,398
+0.02(+1.18%)
Oct 10, 2017
1.700
1.710
1.670
1.690
41,742
+0.01(+0.60%)
Oct 09, 2017
1.640
1.680
1.568
1.680
39,244
+0.05(+3.07%)
Oct 06, 2017
1.670
1.730
1.590
1.630
100,968
-0.04(-2.38%)
Oct 05, 2017
1.700
1.730
1.650
1.670
41,228
-0.04(-2.35%)
Oct 04, 2017
1.732
1.740
1.700
1.710
34,304
-0.01(-0.58%)
Oct 03, 2017
1.700
1.763
1.686
1.720
141,695
+0.02(+1.18%)
Oct 02, 2017
1.690
1.720
1.680
1.700
26,014
+0.01(+0.59%)
Sep 29, 2017
1.680
1.720
1.680
1.690
19,553
-0.01(-0.58%)
Sep 28, 2017
1.710
1.720
1.660
1.700
31,896
-0.01(-0.59%)
Sep 27, 2017
1.700
1.720
1.680
1.710
22,917
+0.01(+0.59%)
Sep 26, 2017
1.680
1.720
1.650
1.700
32,498
+0.02(+1.19%)
Sep 25, 2017
1.700
1.750
1.680
1.680
109,165
-0.02(-1.18%)
Sep 22, 2017
1.630
1.700
1.610
1.700
93,620
+0.07(+4.29%)
Sep 21, 2017
1.640
1.650
1.550
1.630
99,937
-0.01(-0.61%)
Sep 20, 2017
1.603
1.650
1.590
1.640
121,203
+0.05(+3.14%)
Sep 19, 2017
1.580
1.600
1.570
1.590
71,491
+0.01(+0.63%)
Sep 18, 2017
1.540
1.610
1.540
1.580
51,778
+0.05(+3.27%)
Sep 15, 2017
1.600
1.610
1.530
1.530
134,667
-0.06(-3.77%)
Sep 14, 2017
1.580
1.610
1.575
1.590
46,659
+0.01(+0.63%)
Sep 13, 2017
1.560
1.600
1.540
1.580
32,032
+0.02(+1.28%)
Sep 12, 2017
1.510
1.570
1.510
1.560
23,583
+0.02(+1.30%)
Sep 11, 2017
1.510
1.550
1.510
1.540
13,263
+0.04(+2.67%)
Sep 08, 2017
1.510
1.530
1.460
1.500
20,825
-0.03(-1.96%)
Sep 07, 2017
1.560
1.590
1.491
1.530
51,593
-0.04(-2.55%)
Sep 06, 2017
1.570
1.589
1.510
1.570
44,833
+0.00(+0.00%)
Sep 05, 2017
1.600
1.610
1.530
1.570
49,422
-0.02(-1.26%)
Sep 01, 2017
1.490
1.610
1.480
1.590
197,506
+0.08(+5.30%)
Aug 31, 2017
1.520
1.533
1.506
1.510
46,957
+0.00(+0.00%)
Aug 30, 2017
1.460
1.520
1.440
1.510
212,800
+0.06(+4.14%)
Aug 29, 2017
1.470
1.490
1.400
1.450
70,640
-0.02(-1.36%)
Aug 28, 2017
1.430
1.490
1.430
1.470
78,063
+0.03(+2.08%)
Aug 25, 2017
1.420
1.460
1.350
1.440
120,432
+0.01(+0.70%)
Aug 24, 2017
1.430
1.440
1.370
1.430
510,839
+0.05(+3.62%)
Aug 23, 2017
1.410
1.450
1.350
1.380
182,752
-0.03(-2.46%)
Aug 22, 2017
1.450
1.450
1.390
1.415
210,602
-0.04(-3.08%)
Aug 21, 2017
1.480
1.490
1.400
1.460
149,894
-0.03(-2.03%)
Aug 18, 2017
1.450
1.500
1.450
1.490
91,903
+0.03(+2.05%)
Aug 17, 2017
1.520
1.680
1.450
1.460
1,011,189
-0.05(-3.41%)
Aug 16, 2017
1.510
1.580
1.470
1.512
190,646
-0.01(-0.56%)
Aug 15, 2017
1.500
1.560
1.430
1.520
669,759
+0.00(+0.00%)
Aug 14, 2017
1.440
1.590
1.400
1.520
1,151,474
+0.08(+5.56%)
Aug 11, 2017
1.430
1.487
1.340
1.440
877,711
+0.02(+1.41%)
Aug 10, 2017
1.450
1.540
1.350
1.420
1,454,858
+0.21(+17.36%)
Aug 09, 2017
1.200
1.260
1.200
1.210
43,134
-0.01(-0.82%)
Aug 08, 2017
1.190
1.220
1.190
1.220
18,922
+0.03(+2.52%)
Aug 07, 2017
1.160
1.250
1.160
1.190
30,015
+0.03(+2.59%)
Aug 04, 2017
1.220
1.290
1.158
1.160
221,022
-0.11(-8.66%)
Aug 03, 2017
1.260
1.300
1.250
1.270
36,095
-0.02(-1.55%)
Aug 02, 2017
1.350
1.350
1.270
1.290
72,741
-0.06(-4.44%)
Aug 01, 2017
1.350
1.360
1.270
1.350
40,774
+0.03(+2.26%)
Jul 31, 2017
1.340
1.450
1.300
1.320
96,385
-0.03(-2.21%)
Jul 28, 2017
1.335
1.400
1.330
1.350
9,068
-0.03(-2.17%)
Jul 27, 2017
1.360
1.460
1.330
1.380
27,081
+0.02(+1.31%)
Jul 26, 2017
1.380
1.430
1.330
1.362
50,683
-0.01(-0.58%)
Jul 25, 2017
1.360
1.460
1.360
1.370
85,199
+0.03(+2.24%)
Jul 24, 2017
1.340
1.355
1.310
1.340
16,039
+0.01(+0.75%)
Jul 21, 2017
1.320
1.340
1.300
1.330
23,765
+0.00(+0.00%)
Jul 20, 2017
1.330
1.330
1.308
1.330
8,496
+0.01(+0.76%)
Jul 19, 2017
1.380
1.380
1.295
1.320
123,203
-0.03(-2.23%)
Jul 18, 2017
1.430
1.430
1.350
1.350
98,366
-0.07(-5.02%)
Jul 17, 2017
1.420
1.436
1.410
1.421
36,571
-0.01(-0.59%)
Jul 14, 2017
1.450
1.450
1.401
1.430
13,471
-0.04(-2.72%)
Jul 13, 2017
1.440
1.470
1.440
1.470
8,053
+0.02(+1.38%)
Jul 12, 2017
1.430
1.500
1.400
1.450
68,895
+0.04(+2.84%)
Jul 11, 2017
1.430
1.460
1.410
1.410
4,010
-0.00(-0.01%)
Jul 10, 2017
1.420
1.470
1.380
1.410
12,781
+0.01(+0.72%)
Jul 07, 2017
1.450
1.480
1.350
1.400
31,170
-0.05(-3.45%)
Jul 06, 2017
1.450
1.500
1.430
1.450
10,591
+0.00(+0.00%)
Jul 05, 2017
1.510
1.510
1.450
1.450
14,833
-0.04(-2.68%)
Jul 03, 2017
1.500
1.510
1.484
1.490
8,890
-0.02(-1.32%)
Jun 30, 2017
1.490
1.530
1.440
1.510
29,585
+0.02(+1.34%)
Jun 29, 2017
1.511
1.511
1.470
1.490
18,646
-0.01(-0.67%)
Jun 28, 2017
1.440
1.510
1.430
1.500
25,330
+0.05(+3.45%)
Jun 27, 2017
1.490
1.499
1.450
1.450
23,578
-0.03(-2.03%)
Jun 26, 2017
1.470
1.500
1.440
1.480
25,729
+0.00(+0.00%)
Jun 23, 2017
1.420
1.480
56,594
-0.02(-1.33%)
Jun 22, 2017
1.530
1.530
1.460
1.500
27,203
-0.04(-2.60%)
Jun 21, 2017
1.528
1.550
1.520
1.540
14,020
+0.03(+1.99%)
Jun 20, 2017
1.540
1.540
1.490
1.510
56,466
-0.03(-1.95%)
Jun 19, 2017
1.522
1.560
1.520
1.540
23,187
+0.03(+1.99%)
Jun 16, 2017
1.560
1.580
1.510
1.510
33,694
-0.07(-4.43%)
Jun 15, 2017
1.600
1.600
1.510
1.580
17,228
-0.03(-1.86%)
Jun 14, 2017
1.620
1.620
1.560
1.610
43,772
-0.01(-0.62%)
Jun 13, 2017
1.580
1.620
1.570
1.620
17,076
+0.06(+3.85%)
Jun 12, 2017
1.610
1.670
1.560
1.560
23,270
-0.01(-0.64%)
Jun 09, 2017
1.690
1.690
1.550
1.570
138,111
-0.11(-6.55%)
Jun 08, 2017
1.510
1.680
1.510
1.680
39,406
+0.17(+11.26%)
Jun 07, 2017
1.490
1.530
1.490
1.510
24,102
+0.01(+0.67%)
Jun 06, 2017
1.489
1.530
1.488
1.500
20,153
+0.01(+0.66%)
Jun 05, 2017
1.520
1.520
1.460
1.490
23,053
-0.03(-1.97%)
Jun 02, 2017
1.520
1.520
1.500
1.520
11,448
+0.02(+1.33%)
Jun 01, 2017
1.550
1.550
1.500
1.500
31,575
-0.03(-1.96%)
May 31, 2017
1.570
1.570
1.500
1.530
24,979
+0.01(+0.66%)
May 30, 2017
1.480
1.540
1.480
1.520
20,394
+0.01(+0.66%)
May 26, 2017
1.488
1.580
1.480
1.510
70,065
+0.02(+1.34%)
May 25, 2017
1.530
1.550
1.480
1.490
39,401
-0.05(-3.25%)
May 24, 2017
1.500
1.570
1.460
1.540
50,577
+0.03(+1.99%)
May 23, 2017
1.577
1.577
1.480
1.510
44,686
-0.03(-1.95%)
May 22, 2017
1.462
1.600
1.460
1.540
30,746
+0.04(+2.67%)
May 19, 2017
1.480
1.540
1.400
1.500
89,576
+0.01(+0.67%)
May 18, 2017
1.480
1.510
1.480
1.490
44,778
-0.02(-1.32%)
May 17, 2017
1.420
1.530
1.360
1.510
75,846
+0.09(+6.34%)
May 16, 2017
1.400
1.430
1.350
1.420
23,927
+0.04(+2.90%)
May 15, 2017
1.330
1.440
1.320
1.380
29,488
+0.03(+2.38%)
May 12, 2017
1.360
1.430
1.330
1.348
161,871
-0.15(-10.14%)
May 11, 2017
1.530
1.542
1.472
1.500
27,269
+0.02(+1.35%)
May 10, 2017
1.410
1.500
1.400
1.480
11,115
+0.02(+1.37%)
May 09, 2017
1.400
1.590
1.400
1.460
120,707
+0.05(+3.55%)
May 08, 2017
1.410
1.430
1.400
1.410
22,652
-0.00(-0.01%)
May 05, 2017
1.451
1.490
1.340
1.410
45,395
-0.06(-4.07%)
May 04, 2017
1.463
1.470
1.460
1.470
5,908
+0.02(+1.38%)
May 03, 2017
1.510
1.510
1.400
1.450
145,501
-0.08(-5.23%)
May 02, 2017
1.530
1.540
1.510
1.530
27,939
+0.03(+2.00%)
May 01, 2017
1.520
1.540
1.500
1.500
18,808
-0.04(-2.60%)
Apr 28, 2017
1.520
1.550
1.510
1.540
10,129
+0.01(+0.65%)
Apr 27, 2017
1.550
1.550
1.500
1.530
13,000
+0.03(+2.00%)
Apr 26, 2017
1.500
1.574
1.500
1.500
29,099
-0.05(-3.23%)
Apr 25, 2017
1.540
1.570
1.510
1.550
24,651
+0.08(+5.44%)
Apr 24, 2017
1.460
1.640
1.460
1.470
114,124
+0.00(+0.00%)
Apr 21, 2017
1.510
1.565
1.420
1.470
78,850
-0.06(-3.92%)
Apr 20, 2017
1.560
1.580
1.500
1.530
27,261
-0.01(-0.65%)
Apr 19, 2017
1.530
1.590
1.480
1.540
30,535
+0.01(+0.65%)
Apr 18, 2017
1.600
1.670
1.490
1.530
168,109
-0.07(-4.38%)
Apr 17, 2017
1.630
1.651
1.380
1.600
191,176
-0.13(-7.51%)
Apr 13, 2017
1.696
1.740
1.660
1.730
42,241
+0.04(+2.37%)
Apr 12, 2017
1.680
1.730
1.670
1.690
34,219
-0.02(-1.17%)
Apr 11, 2017
1.671
1.750
1.670
1.710
35,931
-0.03(-1.72%)
Apr 10, 2017
1.750
1.750
1.660
1.740
4,984
-0.00(-0.01%)
Apr 07, 2017
1.770
1.770
1.661
1.740
10,158
-0.05(-2.79%)
Apr 06, 2017
1.680
1.790
1.680
1.790
16,239
+0.06(+3.47%)
Apr 05, 2017
1.690
1.750
1.690
1.730
38,715
+0.04(+2.37%)
Apr 04, 2017
1.750
1.760
1.680
1.690
20,479
-0.03(-1.74%)
Apr 03, 2017
1.750
1.752
1.720
1.720
21,622
-0.01(-0.58%)
Mar 31, 2017
1.730
1.760
1.700
1.730
18,801
+0.00(+0.00%)
Mar 30, 2017
1.720
1.750
1.720
1.730
29,431
+0.00(+0.00%)
Mar 29, 2017
1.690
1.750
1.660
1.730
31,180
+0.04(+2.37%)
Mar 28, 2017
1.720
1.720
1.660
1.690
32,373
-0.02(-1.17%)
Mar 27, 2017
1.709
1.710
1.680
1.710
25,199
+0.01(+0.59%)
Mar 24, 2017
1.700
1.710
1.690
1.700
13,959
+0.00(+0.00%)
Mar 23, 2017
1.672
1.710
1.672
1.700
6,889
+0.03(+1.80%)
Mar 22, 2017
1.660
1.750
1.650
1.670
24,567
+0.01(+0.60%)
Mar 21, 2017
1.720
1.730
1.650
1.660
107,227
-0.10(-5.68%)
Mar 20, 2017
1.880
1.890
1.610
1.760
205,326
-0.12(-6.38%)
Mar 17, 2017
1.950
1.983
1.830
1.880
117,471
+0.01(+0.53%)
Mar 16, 2017
1.840
1.990
1.830
1.870
145,282
+0.04(+2.19%)
Mar 15, 2017
1.780
1.890
1.750
1.830
157,689
+0.04(+2.23%)
Mar 14, 2017
1.850
2.010
1.710
1.790
145,309
-0.06(-3.24%)
Mar 13, 2017
1.950
2.150
1.760
1.850
305,649
-0.07(-3.65%)
Mar 10, 2017
1.960
1.980
1.920
1.920
39,914
-0.02(-1.03%)
Mar 09, 2017
1.940
1.950
1.903
1.940
26,072
+0.03(+1.57%)
Mar 08, 2017
1.970
1.970
1.860
1.910
22,385
-0.06(-3.05%)
Mar 07, 2017
1.940
1.970
1.900
1.970
124,370
+0.08(+4.23%)
Mar 06, 2017
1.850
1.950
1.850
1.890
69,930
+0.02(+1.02%)
Mar 03, 2017
1.850
1.940
1.850
1.871
58,386
+0.00(+0.05%)
Mar 02, 2017
1.830
1.924
1.810
1.870
176,779
+0.01(+0.54%)
Mar 01, 2017
1.830
1.930
1.820
1.860
143,532
+0.01(+0.54%)
Feb 28, 2017
1.830
1.900
1.770
1.850
64,662
+0.00(+0.00%)
Feb 27, 2017
1.790
1.860
1.760
1.850
56,939
+0.05(+2.78%)
Feb 24, 2017
1.820
1.880
1.743
1.800
83,982
-0.03(-1.64%)
Feb 23, 2017
1.850
1.879
1.820
1.830
82,671
-0.03(-1.61%)
Feb 22, 2017
1.930
1.980
1.860
1.860
122,012
-0.06(-3.12%)
Feb 21, 2017
1.920
1.970
1.920
1.920
42,873
-0.03(-1.54%)
Feb 17, 2017
1.950
1.950
1.950
0
+0.00(+0.00%)
Feb 16, 2017
1.940
2.040
1.923
1.950
22,016
+0.00(+0.00%)
Feb 15, 2017
1.960
2.060
1.910
1.950
209,184
-0.03(-1.52%)
Feb 14, 2017
1.980
1.980
1.930
1.980
34,964
+0.00(+0.00%)
Feb 13, 2017
2.030
2.030
1.940
1.980
93,589
-0.01(-0.50%)
Feb 10, 2017
1.935
1.990
1.935
1.990
30,637
+0.05(+2.58%)
Feb 09, 2017
1.990
2.050
1.900
1.940
72,649
-0.07(-3.48%)
Feb 08, 2017
2.050
2.100
1.960
2.010
22,103
-0.03(-1.47%)
Feb 07, 2017
2.010
2.080
1.990
2.040
39,303
+0.00(+0.00%)
Feb 06, 2017
2.020
2.140
1.940
2.040
90,830
+0.02(+0.99%)
Feb 03, 2017
1.950
2.030
1.910
2.020
75,444
+0.06(+3.06%)
Feb 02, 2017
1.970
2.010
1.850
1.960
97,188
+0.00(+0.00%)
Feb 01, 2017
1.970
2.040
1.830
1.960
107,673
-0.01(-0.51%)
Jan 31, 2017
1.990
2.030
1.900
1.970
134,257
-0.01(-0.51%)
Jan 30, 2017
2.000
2.030
1.950
1.980
244,358
+0.03(+1.54%)
Jan 27, 2017
2.230
2.290
1.900
1.950
729,936
-0.32(-14.10%)
Jan 26, 2017
2.000
2.330
1.940
2.270
1,515,973
+0.28(+14.07%)
Jan 25, 2017
1.900
2.000
1.840
1.990
632,941
+0.12(+6.42%)
Jan 24, 2017
1.800
1.980
1.710
1.870
384,415
+0.05(+2.75%)
Jan 23, 2017
1.780
1.850
1.708
1.820
297,827
+0.02(+1.11%)
Jan 20, 2017
1.800
1.800
1.719
1.800
112,432
+0.02(+1.12%)
Jan 19, 2017
1.750
1.870
1.670
1.780
399,841
+0.00(+0.19%)
Jan 18, 2017
1.690
1.900
1.650
1.777
662,943
+0.12(+7.03%)
Jan 17, 2017
1.540
1.670
1.502
1.660
239,570
+0.13(+8.50%)
Jan 13, 2017
1.530
1.530
1.530
0
+0.08(+5.52%)
Jan 12, 2017
1.540
1.560
1.380
1.450
44,349
-0.08(-5.23%)
Jan 11, 2017
1.550
1.560
1.490
1.530
67,633
-0.03(-1.92%)
Jan 10, 2017
1.590
1.590
1.540
1.560
37,646
+0.02(+0.97%)
Jan 09, 2017
1.580
1.600
1.530
1.545
60,292
-0.03(-2.21%)
Jan 06, 2017
1.600
1.650
1.450
1.580
156,342
-0.02(-1.23%)
Jan 05, 2017
1.580
1.638
1.520
1.600
93,169
+0.05(+3.20%)
Jan 04, 2017
1.520
1.620
1.476
1.550
134,738
+0.01(+0.65%)
Jan 03, 2017
1.470
1.570
1.400
1.540
92,653
+0.07(+4.76%)
Dec 30, 2016
1.470
1.470
1.470
0
+0.02(+1.23%)
Dec 29, 2016
1.400
1.530
1.400
1.452
130,163
+0.04(+2.99%)
Dec 28, 2016
1.470
1.490
1.400
1.410
76,752
-0.04(-2.76%)
Dec 27, 2016
1.400
1.490
1.380
1.450
130,023
+0.02(+1.40%)
Dec 23, 2016
1.430
1.430
1.430
0
+0.00(+0.00%)
Dec 22, 2016
1.440
1.440
1.390
1.430
35,991
+0.03(+2.14%)
Dec 21, 2016
1.430
1.480
1.400
1.400
64,791
-0.06(-4.10%)
Dec 20, 2016
1.460
1.490
1.450
1.460
38,376
+0.01(+0.69%)
Dec 19, 2016
1.450
1.460
1.430
1.450
88,205
+0.03(+2.11%)
Dec 16, 2016
1.340
1.470
1.340
1.420
83,252
+0.07(+5.19%)
Dec 15, 2016
1.330
1.380
1.320
1.350
44,122
+0.02(+1.50%)
Dec 14, 2016
1.350
1.380
1.310
1.330
22,232
-0.03(-2.21%)
Dec 13, 2016
1.400
1.400
1.350
1.360
4,689
-0.01(-0.73%)
Dec 12, 2016
1.390
1.400
1.350
1.370
36,241
-0.03(-2.14%)
Dec 09, 2016
1.350
1.400
1.350
1.400
49,189
+0.06(+4.48%)
Dec 08, 2016
1.300
1.380
1.300
1.340
74,402
+0.03(+2.29%)
Dec 07, 2016
1.360
1.360
1.300
1.310
50,776
-0.04(-2.96%)
Dec 06, 2016
1.390
1.390
1.340
1.350
30,223
-0.01(-0.74%)
Dec 05, 2016
1.400
1.400
1.330
1.360
111,914
-0.03(-2.16%)
Dec 02, 2016
1.400
1.450
1.360
1.390
59,363
-0.01(-0.71%)
Dec 01, 2016
1.440
1.450
1.400
1.400
33,701
-0.04(-2.78%)
Nov 30, 2016
1.430
1.450
1.430
1.440
37,849
+0.01(+0.70%)
Nov 29, 2016
1.450
1.470
1.410
1.430
55,854
-0.01(-0.69%)
Nov 28, 2016
1.490
1.490
1.440
1.440
45,084
-0.05(-3.36%)
Nov 25, 2016
1.480
1.490
1.450
1.490
9,232
+0.03(+2.05%)
Nov 23, 2016
1.460
1.460
1.460
0
+0.02(+1.40%)
Nov 22, 2016
1.440
1.470
1.440
1.440
25,428
+0.00(+0.00%)
Nov 21, 2016
1.510
1.510
1.440
1.440
46,787
-0.08(-5.26%)
Nov 18, 2016
1.440
1.530
1.410
1.520
360,488
+0.12(+8.57%)
Nov 17, 2016
1.370
1.450
1.340
1.400
126,073
+0.03(+2.18%)
Nov 16, 2016
1.300
1.390
1.300
1.370
183,197
+0.08(+6.21%)
Nov 15, 2016
1.290
1.310
1.280
1.290
11,360
-0.01(-0.77%)
Nov 14, 2016
1.290
1.310
1.270
1.300
46,828
+0.02(+1.56%)
Nov 11, 2016
1.280
1.310
1.280
1.280
49,198
-0.03(-2.29%)
Nov 10, 2016
1.260
1.327
1.260
1.310
73,331
+0.04(+3.15%)
Nov 09, 2016
1.267
1.311
1.260
1.270
106,482
+0.00(+0.00%)
Nov 08, 2016
1.222
1.270
1.222
1.270
21,479
+0.04(+3.25%)
Nov 07, 2016
1.230
1.266
1.230
1.230
57,480
+0.00(+0.00%)
Nov 04, 2016
1.240
1.280
1.230
1.230
71,671
-0.01(-0.81%)
Nov 03, 2016
1.290
1.290
1.240
1.240
83,881
-0.02(-1.59%)
Nov 02, 2016
1.270
1.290
1.250
1.260
54,976
-0.01(-0.79%)
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.