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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: JTKWY )

2.970 -0.020 (-0.67%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 4.130 4.210 4.130 4.190 277,924 -0.06(-1.41%)
Dec 29, 2022 4.150 4.250 4.150 4.250 78,849 +0.20(+4.94%)
Dec 28, 2022 4.110 4.140 4.040 4.050 119,921 -0.09(-2.17%)
Dec 27, 2022 4.070 4.180 4.065 4.140 368,980 +0.04(+0.98%)
Dec 23, 2022 4.060 4.110 4.030 4.100 381,599 +0.10(+2.50%)
Dec 22, 2022 4.170 4.170 3.940 4.000 100,302 -0.32(-7.41%)
Dec 21, 2022 4.320 4.370 4.290 4.320 365,929 +0.09(+2.13%)
Dec 20, 2022 4.200 4.270 4.200 4.230 247,119 -0.03(-0.70%)
Dec 19, 2022 4.320 4.320 4.240 4.260 175,797 +0.08(+1.91%)
Dec 16, 2022 4.190 4.220 4.120 4.180 96,076 -0.10(-2.34%)
Dec 15, 2022 4.430 4.450 4.240 4.280 132,194 -0.26(-5.73%)
Dec 14, 2022 4.600 4.620 4.500 4.540 104,117 -0.09(-1.94%)
Dec 13, 2022 4.750 4.803 4.610 4.630 264,831 +0.08(+1.76%)
Dec 12, 2022 4.490 4.550 4.450 4.550 96,601 +0.13(+2.94%)
Dec 09, 2022 4.370 4.490 4.360 4.420 55,842 -0.02(-0.45%)
Dec 08, 2022 4.300 4.460 4.250 4.440 50,533 +0.02(+0.45%)
Dec 07, 2022 4.430 4.470 4.370 4.420 53,853 -0.04(-0.90%)
Dec 06, 2022 4.550 4.560 4.410 4.460 61,601 -0.11(-2.41%)
Dec 05, 2022 4.670 4.710 4.540 4.570 92,909 -0.20(-4.19%)
Dec 02, 2022 4.670 4.780 4.620 4.770 136,131 +0.07(+1.49%)
Dec 01, 2022 4.630 4.700 4.590 4.700 54,849 +0.14(+3.07%)
Nov 30, 2022 4.440 4.600 4.390 4.560 152,210 +0.26(+6.05%)
Nov 29, 2022 4.295 4.350 4.280 4.300 144,583 -0.10(-2.27%)
Nov 28, 2022 4.440 4.520 4.390 4.400 149,847 +0.02(+0.46%)
Nov 25, 2022 4.370 4.390 4.350 4.380 41,269 +0.10(+2.33%)
Nov 23, 2022 4.190 4.300 4.170 4.280 83,255 +0.04(+0.94%)
Nov 22, 2022 4.200 4.240 4.150 4.240 66,599 -0.02(-0.47%)
Nov 21, 2022 4.200 4.270 4.200 4.260 93,932 -0.11(-2.52%)
Nov 18, 2022 4.500 4.500 4.340 4.370 69,141 -0.07(-1.58%)
Nov 17, 2022 4.380 4.440 4.360 4.440 83,459 -0.01(-0.22%)
Nov 16, 2022 4.530 4.550 4.430 4.450 766,239 -0.11(-2.41%)
Nov 15, 2022 4.680 4.680 4.487 4.560 217,742 -0.22(-4.60%)
Nov 14, 2022 4.750 4.830 4.720 4.780 176,499 -0.02(-0.42%)
Nov 11, 2022 4.670 4.810 4.620 4.800 210,101 +0.26(+5.73%)
Nov 10, 2022 4.430 4.550 4.410 4.540 591,001 +0.50(+12.38%)
Nov 09, 2022 4.060 4.150 4.020 4.040 221,248 -0.13(-3.12%)
Nov 08, 2022 4.080 4.210 4.080 4.170 457,318 +0.09(+2.33%)
Nov 07, 2022 4.030 4.100 3.980 4.075 202,521 +0.15(+3.69%)
Nov 04, 2022 3.800 3.930 3.752 3.930 1,094,465 +0.63(+19.09%)
Nov 03, 2022 3.260 3.380 3.260 3.300 1,289,121 -0.03(-0.90%)
Nov 02, 2022 3.520 3.522 3.330 3.330 348,320 -0.28(-7.76%)
Nov 01, 2022 3.680 3.740 3.570 3.610 822,730 +0.23(+6.80%)
Oct 31, 2022 3.400 3.420 3.330 3.380 232,740 +0.06(+1.81%)
Oct 28, 2022 3.290 3.345 3.260 3.320 144,856 -0.08(-2.35%)
Oct 27, 2022 3.440 3.510 3.390 3.400 162,560 +0.01(+0.29%)
Oct 26, 2022 3.350 3.477 3.340 3.390 193,960 +0.09(+2.73%)
Oct 25, 2022 3.120 3.320 3.120 3.300 463,800 +0.38(+13.01%)
Oct 24, 2022 2.940 2.950 2.850 2.920 249,742 -0.07(-2.34%)
Oct 21, 2022 2.935 3.020 2.930 2.990 92,706 +0.01(+0.17%)
Oct 20, 2022 2.960 3.065 2.960 2.985 175,804 +0.02(+0.84%)
Oct 19, 2022 2.980 3.050 2.940 2.960 400,011 -0.01(-0.34%)
Oct 18, 2022 3.080 3.100 2.940 2.970 404,052 +0.19(+6.83%)
Oct 17, 2022 2.640 2.790 2.640 2.780 341,410 +0.35(+14.40%)
Oct 14, 2022 2.510 2.550 2.420 2.430 416,235 -0.07(-2.80%)
Oct 13, 2022 2.340 2.530 2.330 2.500 364,374 +0.09(+3.73%)
Oct 12, 2022 2.410 2.480 2.390 2.410 408,321 -0.13(-5.12%)
Oct 11, 2022 2.550 2.600 2.490 2.540 555,109 -0.12(-4.53%)
Oct 10, 2022 2.740 2.740 2.630 2.660 276,035 -0.08(-2.90%)
Oct 07, 2022 2.830 2.830 2.720 2.740 156,329 -0.29(-9.66%)
Oct 06, 2022 3.050 3.080 3.010 3.033 207,443 +0.00(+0.10%)
Oct 05, 2022 3.020 3.040 2.959 3.030 549,534 -0.21(-6.48%)
Oct 04, 2022 3.160 3.260 3.160 3.240 581,713 +0.25(+8.18%)
Oct 03, 2022 2.960 3.010 2.900 2.995 628,971 -0.10(-3.39%)
Sep 30, 2022 3.050 3.180 3.030 3.100 503,691 +0.09(+2.99%)
Sep 29, 2022 3.030 3.060 2.970 3.010 358,608 -0.24(-7.38%)
Sep 28, 2022 3.090 3.270 3.090 3.250 321,573 +0.20(+6.56%)
Sep 27, 2022 2.950 3.090 2.950 3.050 997,538 +0.30(+10.91%)
Sep 26, 2022 2.770 2.840 2.715 2.750 325,279 -0.02(-0.72%)
Sep 23, 2022 2.890 2.890 2.740 2.770 318,888 -0.25(-8.28%)
Sep 22, 2022 3.080 3.080 3.000 3.020 568,618 -0.09(-2.89%)
Sep 21, 2022 3.130 3.210 3.090 3.110 175,249 -0.04(-1.27%)
Sep 20, 2022 3.110 3.170 3.100 3.150 397,548 -0.08(-2.48%)
Sep 19, 2022 3.240 3.290 3.200 3.230 232,377 -0.17(-5.00%)
Sep 16, 2022 3.340 3.410 3.310 3.400 206,531 -0.04(-1.16%)
Sep 15, 2022 3.380 3.500 3.380 3.440 84,405 +0.00(+0.00%)
Sep 14, 2022 3.420 3.480 3.370 3.440 145,179 +0.04(+1.18%)
Sep 13, 2022 3.460 3.500 3.380 3.400 988,275 -0.28(-7.61%)
Sep 12, 2022 3.650 3.710 3.647 3.680 329,414 +0.20(+5.60%)
Sep 09, 2022 3.360 3.520 3.360 3.485 622,318 +0.30(+9.59%)
Sep 08, 2022 3.070 3.190 3.070 3.180 467,933 +0.01(+0.32%)
Sep 07, 2022 3.110 3.190 3.100 3.170 423,739 +0.04(+1.28%)
Sep 06, 2022 3.190 3.190 3.100 3.130 912,460 -0.03(-0.95%)
Sep 02, 2022 3.250 3.280 3.140 3.160 290,945 +0.03(+0.80%)
Sep 01, 2022 3.170 3.200 3.075 3.135 183,832 -0.17(-5.00%)
Aug 31, 2022 3.290 3.370 3.265 3.300 583,474 -0.12(-3.51%)
Aug 30, 2022 3.520 3.580 3.390 3.420 366,878 -0.06(-1.72%)
Aug 29, 2022 3.450 3.520 3.430 3.480 510,772 +0.09(+2.65%)
Aug 26, 2022 3.640 3.655 3.390 3.390 483,029 -0.36(-9.60%)
Aug 25, 2022 3.670 3.760 3.630 3.750 250,232 -0.01(-0.27%)
Aug 24, 2022 3.710 3.788 3.710 3.760 511,064 -0.05(-1.31%)
Aug 23, 2022 3.750 3.850 3.730 3.810 515,937 +0.08(+2.28%)
Aug 22, 2022 3.780 3.840 3.710 3.725 656,818 -0.44(-10.67%)
Aug 19, 2022 4.360 4.380 4.140 4.170 1,270,030 +0.85(+25.60%)
Aug 18, 2022 3.370 3.370 3.300 3.320 423,300 -0.16(-4.60%)
Aug 17, 2022 3.500 3.530 3.450 3.480 371,183 -0.20(-5.43%)
Aug 16, 2022 3.680 3.720 3.630 3.680 507,671 +0.10(+2.79%)
Aug 15, 2022 3.600 3.620 3.566 3.580 124,123 +0.02(+0.42%)
Aug 12, 2022 3.530 3.590 3.520 3.565 251,766 -0.04(-1.25%)
Aug 11, 2022 3.660 3.710 3.600 3.610 217,581 +0.08(+2.27%)
Aug 10, 2022 3.490 3.560 3.450 3.530 247,409 +0.18(+5.37%)
Aug 09, 2022 3.460 3.460 3.345 3.350 320,653 -0.26(-7.20%)
Aug 08, 2022 3.670 3.745 3.600 3.610 204,967 -0.10(-2.70%)
Aug 05, 2022 3.700 3.760 3.640 3.710 414,349 -0.11(-2.88%)
Aug 04, 2022 3.890 3.910 3.780 3.820 201,040 -0.16(-4.02%)
Aug 03, 2022 3.960 4.020 3.940 3.980 578,599 +0.20(+5.29%)
Aug 02, 2022 3.710 3.830 3.680 3.780 327,907 -0.10(-2.70%)
Aug 01, 2022 3.710 3.950 3.700 3.885 318,118 +0.26(+7.32%)
Jul 29, 2022 3.540 3.630 3.500 3.620 308,171 +0.26(+7.74%)
Jul 28, 2022 3.440 3.440 3.325 3.360 261,597 -0.07(-2.04%)
Jul 27, 2022 3.250 3.430 3.250 3.430 233,716 +0.19(+5.86%)
Jul 26, 2022 3.330 3.340 3.210 3.240 590,990 -0.38(-10.50%)
Jul 25, 2022 3.750 3.760 3.600 3.620 206,333 -0.10(-2.69%)
Jul 22, 2022 3.700 3.770 3.650 3.720 222,941 +0.43(+13.07%)
Jul 21, 2022 3.243 3.320 3.230 3.290 246,545 +0.04(+1.23%)
Jul 20, 2022 3.370 3.420 3.220 3.250 604,415 +0.22(+7.26%)
Jul 19, 2022 2.970 3.030 2.940 3.030 616,592 +0.16(+5.57%)
Jul 18, 2022 2.790 2.920 2.790 2.870 580,058 +0.21(+7.89%)
Jul 15, 2022 2.700 2.720 2.620 2.660 426,348 -0.07(-2.56%)
Jul 14, 2022 2.800 2.800 2.680 2.730 635,567 -0.12(-4.21%)
Jul 13, 2022 2.710 2.875 2.685 2.850 211,310 -0.11(-3.72%)
Jul 12, 2022 3.000 3.050 2.950 2.960 493,063 -0.09(-3.01%)
Jul 11, 2022 3.140 3.160 3.040 3.052 363,341 -0.14(-4.33%)
Jul 08, 2022 3.130 3.200 3.060 3.190 323,827 +0.02(+0.63%)
Jul 07, 2022 3.050 3.200 3.020 3.170 745,400 -0.03(-0.94%)
Jul 06, 2022 3.320 3.380 3.160 3.200 2,089,923 +0.39(+13.76%)
Jul 05, 2022 2.700 2.840 2.690 2.813 297,533 -0.27(-8.67%)
Jul 01, 2022 3.070 3.100 3.000 3.080 312,971 -0.01(-0.32%)
Jun 30, 2022 3.100 3.125 2.960 3.090 301,320 -0.02(-0.64%)
Jun 29, 2022 3.110 3.140 3.010 3.110 409,538 -0.60(-16.17%)
Jun 28, 2022 3.790 3.910 3.690 3.710 574,244 -0.08(-2.11%)
Jun 27, 2022 3.970 3.990 3.780 3.790 358,906 -0.02(-0.52%)
Jun 24, 2022 3.750 3.840 3.750 3.810 543,583 +0.12(+3.11%)
Jun 23, 2022 3.530 3.700 3.490 3.695 338,563 +0.12(+3.36%)
Jun 22, 2022 3.450 3.670 3.440 3.575 480,234 +0.03(+0.85%)
Jun 21, 2022 3.500 3.600 3.490 3.545 384,983 -0.00(-0.14%)
Jun 17, 2022 3.400 3.590 3.380 3.550 226,925 +0.22(+6.61%)
Jun 16, 2022 3.450 3.670 3.290 3.330 382,950 -0.32(-8.77%)
Jun 15, 2022 3.610 3.690 3.540 3.650 342,709 +0.14(+3.99%)
Jun 14, 2022 3.670 3.670 3.470 3.510 376,292 -0.24(-6.40%)
Jun 13, 2022 3.770 3.796 3.680 3.750 467,936 -0.73(-16.29%)
Jun 10, 2022 4.630 4.640 4.460 4.480 1,290,953 +0.25(+5.91%)
Jun 09, 2022 4.490 4.490 4.220 4.230 753,039 -0.32(-7.03%)
Jun 08, 2022 4.550 4.605 4.540 4.550 324,130 +0.00(+0.00%)
Jun 07, 2022 4.320 4.560 4.300 4.550 411,263 -0.04(-0.87%)
Jun 06, 2022 4.670 4.710 4.550 4.590 346,208 +0.48(+11.68%)
Jun 03, 2022 4.270 4.290 4.105 4.110 101,432 -0.25(-5.73%)
Jun 02, 2022 4.160 4.380 4.160 4.360 297,283 +0.13(+3.07%)
Jun 01, 2022 4.440 4.450 4.200 4.230 334,593 -0.21(-4.73%)
May 31, 2022 4.330 4.455 4.270 4.440 340,421 +0.16(+3.74%)
May 27, 2022 4.200 4.295 4.190 4.280 123,225 +0.05(+1.18%)
May 26, 2022 4.090 4.280 4.090 4.230 1,637,960 +0.30(+7.63%)
May 25, 2022 3.750 3.950 3.750 3.930 2,000,584 +0.13(+3.42%)
May 24, 2022 3.860 3.860 3.760 3.800 408,641 -0.24(-5.89%)
May 23, 2022 4.090 4.110 3.980 4.038 162,960 -0.13(-3.17%)
May 20, 2022 4.300 4.320 4.080 4.170 400,201 +0.06(+1.46%)
May 19, 2022 3.890 4.160 3.890 4.110 215,373 +0.27(+7.03%)
May 18, 2022 4.030 4.033 3.840 3.840 165,389 -0.51(-11.72%)
May 17, 2022 4.350 4.410 4.280 4.350 624,752 +0.27(+6.75%)
May 16, 2022 3.950 4.100 3.885 4.075 300,870 +0.07(+1.75%)
May 13, 2022 3.880 4.030 3.880 4.005 218,424 +0.23(+5.95%)
May 12, 2022 3.520 3.870 3.470 3.780 318,976 +0.19(+5.29%)
May 11, 2022 3.670 3.735 3.590 3.590 667,428 -0.12(-3.23%)
May 10, 2022 3.930 3.930 3.690 3.710 919,337 -0.12(-3.13%)
May 09, 2022 4.040 4.040 3.830 3.830 652,611 -0.38(-9.03%)
May 06, 2022 4.370 4.370 4.175 4.210 1,102,592 -0.20(-4.54%)
May 05, 2022 4.800 4.810 4.380 4.410 708,375 -0.77(-14.95%)
May 04, 2022 5.210 5.215 5.000 5.185 451,450 -0.29(-5.30%)
May 03, 2022 5.580 5.650 5.410 5.475 638,590 -0.04(-0.64%)
May 02, 2022 5.310 5.530 5.275 5.510 354,546 +0.11(+2.04%)
Apr 29, 2022 5.550 5.610 5.400 5.400 389,218 +0.11(+2.08%)
Apr 28, 2022 5.260 5.360 5.100 5.290 729,625 +0.24(+4.75%)
Apr 27, 2022 5.030 5.172 4.940 5.050 431,533 -0.16(-3.07%)
Apr 26, 2022 5.330 5.350 5.200 5.210 532,371 -0.19(-3.52%)
Apr 25, 2022 5.220 5.430 5.220 5.400 415,104 +0.08(+1.50%)
Apr 22, 2022 5.460 5.510 5.315 5.320 246,222 -0.04(-0.75%)
Apr 21, 2022 5.650 5.710 5.350 5.360 416,684 -0.36(-6.29%)
Apr 20, 2022 5.920 5.920 5.690 5.720 406,055 +0.06(+1.06%)
Apr 19, 2022 5.510 5.720 5.510 5.660 571,936 -0.16(-2.75%)
Apr 18, 2022 5.650 5.870 5.650 5.820 290,673 -0.02(-0.34%)
Apr 14, 2022 6.040 6.040 5.840 5.840 508,009 -0.37(-5.96%)
Apr 13, 2022 6.047 6.240 6.020 6.210 425,202 -0.16(-2.51%)
Apr 12, 2022 6.490 6.600 6.360 6.370 377,061 -0.17(-2.60%)
Apr 11, 2022 6.610 6.790 6.540 6.540 167,774 -0.33(-4.80%)
Apr 08, 2022 6.960 7.000 6.870 6.870 345,721 -0.48(-6.53%)
Apr 07, 2022 7.400 7.495 7.270 7.350 277,221 -0.02(-0.27%)
Apr 06, 2022 7.480 7.500 7.300 7.370 264,699 -0.45(-5.75%)
Apr 05, 2022 7.970 7.990 7.760 7.820 446,357 +0.12(+1.56%)
Apr 04, 2022 7.480 7.750 7.470 7.700 363,524 +0.43(+5.91%)
Apr 01, 2022 7.270 7.340 7.210 7.270 761,497 +0.56(+8.35%)
Mar 31, 2022 7.030 7.060 6.710 6.710 440,378 -0.36(-5.09%)
Mar 30, 2022 7.090 7.180 7.050 7.070 313,068 -0.19(-2.62%)
Mar 29, 2022 7.370 7.430 7.130 7.260 1,320,892 +0.27(+3.86%)
Mar 28, 2022 6.930 7.140 6.800 6.990 811,990 +0.21(+3.10%)
Mar 25, 2022 6.940 6.950 6.690 6.780 537,452 -0.11(-1.60%)
Mar 24, 2022 6.750 6.890 6.660 6.890 225,031 +0.17(+2.53%)
Mar 23, 2022 6.750 6.820 6.600 6.720 465,024 -0.31(-4.34%)
Mar 22, 2022 6.950 7.140 6.920 7.025 1,008,656 +0.15(+2.11%)
Mar 21, 2022 7.010 7.039 6.820 6.880 2,263,967 -0.41(-5.62%)
Mar 18, 2022 6.770 7.340 6.770 7.290 386,613 +0.28(+3.99%)
Mar 17, 2022 6.943 7.120 6.910 7.010 800,260 -0.07(-0.99%)
Mar 16, 2022 6.820 7.120 6.730 7.080 1,417,976 +0.58(+8.92%)
Mar 15, 2022 6.510 6.770 6.390 6.500 1,822,720 +0.03(+0.46%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.