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
Apyx Medical Corp
(NQ:
APYX
)
1.190
+0.100 (+9.17%)
Streaming Delayed Price
Updated: 11:39 AM EDT, Sep 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 (%)
Feb 28, 2023
3.000
3.250
3.000
3.250
388,032
+0.20(+6.56%)
Feb 27, 2023
2.990
3.110
2.880
3.050
1,440,664
+0.18(+6.27%)
Feb 24, 2023
2.960
2.995
2.850
2.870
57,442
-0.13(-4.33%)
Feb 23, 2023
2.960
3.000
2.940
3.000
50,655
+0.06(+2.04%)
Feb 22, 2023
3.130
3.190
2.850
2.940
210,531
-0.17(-5.47%)
Feb 21, 2023
3.230
3.290
3.100
3.110
65,715
-0.18(-5.47%)
Feb 17, 2023
3.280
3.300
3.140
3.290
54,858
+0.05(+1.54%)
Feb 16, 2023
3.290
3.330
3.210
3.240
78,740
-0.06(-1.82%)
Feb 15, 2023
3.300
3.320
3.226
3.300
47,521
+0.02(+0.61%)
Feb 14, 2023
3.260
3.330
3.120
3.280
42,552
+0.02(+0.61%)
Feb 13, 2023
3.360
3.401
3.235
3.260
90,634
-0.08(-2.40%)
Feb 10, 2023
3.360
3.400
3.210
3.340
194,355
+0.01(+0.30%)
Feb 09, 2023
3.500
3.620
3.312
3.330
132,007
+0.04(+1.22%)
Feb 08, 2023
3.470
3.500
3.225
3.290
165,573
-0.19(-5.46%)
Feb 07, 2023
3.490
3.495
3.300
3.480
200,116
+0.06(+1.75%)
Feb 06, 2023
3.530
3.730
3.410
3.420
253,627
-0.17(-4.74%)
Feb 03, 2023
3.390
3.670
3.330
3.590
199,441
+0.19(+5.59%)
Feb 02, 2023
3.110
3.590
3.071
3.400
262,942
+0.34(+11.11%)
Feb 01, 2023
2.930
3.140
2.890
3.060
235,884
+0.14(+4.79%)
Jan 31, 2023
2.880
2.955
2.840
2.920
166,496
+0.01(+0.34%)
Jan 30, 2023
2.950
2.985
2.900
2.910
125,990
-0.05(-1.69%)
Jan 27, 2023
3.040
3.040
2.900
2.960
103,484
-0.08(-2.63%)
Jan 26, 2023
2.840
3.150
2.805
3.040
362,933
+0.20(+7.04%)
Jan 25, 2023
2.530
2.890
2.525
2.840
1,147,814
+0.26(+10.08%)
Jan 24, 2023
2.650
2.650
2.530
2.580
188,876
-0.07(-2.64%)
Jan 23, 2023
2.600
2.650
2.600
2.650
162,923
+0.01(+0.38%)
Jan 20, 2023
2.630
2.650
2.559
2.640
598,194
+0.04(+1.54%)
Jan 19, 2023
2.620
2.640
2.525
2.600
130,466
-0.05(-1.89%)
Jan 18, 2023
2.650
2.660
2.590
2.650
137,802
+0.00(+0.00%)
Jan 17, 2023
2.600
2.660
2.600
2.650
181,604
+0.06(+2.32%)
Jan 13, 2023
2.550
2.670
2.550
2.590
527,730
-0.02(-0.77%)
Jan 12, 2023
2.510
2.630
2.410
2.610
985,533
+0.11(+4.40%)
Jan 11, 2023
2.510
2.510
2.330
2.500
115,905
+0.00(+0.00%)
Jan 10, 2023
2.330
2.510
2.320
2.500
213,344
+0.05(+2.04%)
Jan 09, 2023
2.640
2.640
2.400
2.450
96,103
-0.13(-5.04%)
Jan 06, 2023
2.510
2.620
2.450
2.580
744,764
+0.08(+3.20%)
Jan 05, 2023
2.600
2.600
2.480
2.500
213,047
-0.08(-3.10%)
Jan 04, 2023
2.560
2.600
2.380
2.580
135,750
+0.06(+2.38%)
Jan 03, 2023
2.310
2.559
2.300
2.520
291,180
+0.18(+7.69%)
Dec 30, 2022
2.200
2.370
2.100
2.340
93,290
+0.08(+3.54%)
Dec 29, 2022
2.000
2.370
2.000
2.260
376,069
+0.23(+11.33%)
Dec 28, 2022
1.930
2.040
1.850
2.030
231,438
+0.09(+4.64%)
Dec 27, 2022
1.960
1.980
1.850
1.940
140,710
-0.05(-2.51%)
Dec 23, 2022
2.030
2.050
1.890
1.990
72,914
-0.02(-1.00%)
Dec 22, 2022
2.040
2.070
1.960
2.010
48,254
-0.04(-1.95%)
Dec 21, 2022
1.930
2.100
1.920
2.050
110,521
+0.14(+7.33%)
Dec 20, 2022
1.920
1.970
1.880
1.910
88,146
-0.02(-1.04%)
Dec 19, 2022
2.000
2.040
1.860
1.930
75,465
-0.07(-3.50%)
Dec 16, 2022
1.880
2.040
1.790
2.000
210,515
+0.08(+4.17%)
Dec 15, 2022
2.010
2.070
1.870
1.920
128,508
-0.13(-6.34%)
Dec 14, 2022
2.100
2.150
2.000
2.050
180,657
-0.02(-0.97%)
Dec 13, 2022
1.890
2.090
1.890
2.070
87,730
+0.17(+8.95%)
Dec 12, 2022
1.940
1.970
1.870
1.900
219,652
-0.07(-3.55%)
Dec 09, 2022
1.880
2.050
1.871
1.970
178,794
+0.06(+3.14%)
Dec 08, 2022
1.850
1.950
1.810
1.910
117,677
+0.08(+4.37%)
Dec 07, 2022
1.770
1.850
1.750
1.830
106,022
+0.01(+0.55%)
Dec 06, 2022
1.750
1.880
1.730
1.820
86,125
-0.05(-2.67%)
Dec 05, 2022
1.900
1.900
1.770
1.870
195,283
+0.05(+2.75%)
Dec 02, 2022
1.770
1.860
1.720
1.820
71,729
-0.03(-1.62%)
Dec 01, 2022
1.810
1.900
1.760
1.850
224,391
+0.09(+5.11%)
Nov 30, 2022
1.740
1.780
1.630
1.760
188,015
+0.04(+2.33%)
Nov 29, 2022
1.740
1.800
1.700
1.720
92,177
-0.03(-1.71%)
Nov 28, 2022
1.800
1.800
1.650
1.750
279,049
-0.06(-3.31%)
Nov 25, 2022
1.710
1.840
1.670
1.810
245,212
+0.09(+5.23%)
Nov 23, 2022
1.400
1.720
1.380
1.720
450,004
+0.32(+22.86%)
Nov 22, 2022
1.370
1.425
1.350
1.400
1,907,889
-0.02(-1.41%)
Nov 21, 2022
1.440
1.472
1.390
1.420
567,031
-0.04(-2.74%)
Nov 18, 2022
1.390
1.460
1.310
1.460
682,520
+0.05(+3.55%)
Nov 17, 2022
1.520
1.520
1.360
1.410
800,648
-0.10(-6.62%)
Nov 16, 2022
1.710
1.760
1.460
1.510
1,693,813
-0.23(-13.22%)
Nov 15, 2022
1.820
1.840
1.700
1.740
390,304
-0.05(-2.79%)
Nov 14, 2022
1.940
1.940
1.760
1.790
788,347
-0.13(-6.77%)
Nov 11, 2022
1.780
1.920
1.700
1.920
1,250,767
+0.18(+10.34%)
Nov 10, 2022
2.000
2.130
1.500
1.740
3,840,531
-2.66(-60.45%)
Nov 09, 2022
4.850
4.880
4.360
4.400
301,623
-0.45(-9.28%)
Nov 08, 2022
5.100
5.100
4.810
4.850
153,138
-0.15(-3.00%)
Nov 07, 2022
5.050
5.120
4.960
5.000
114,098
-0.01(-0.20%)
Nov 04, 2022
5.100
5.100
4.920
5.010
122,703
-0.01(-0.20%)
Nov 03, 2022
5.000
5.090
4.890
5.020
89,705
+0.02(+0.40%)
Nov 02, 2022
4.920
5.140
4.910
5.000
134,713
-0.02(-0.40%)
Nov 01, 2022
5.050
5.300
4.930
5.020
167,066
+0.02(+0.40%)
Oct 31, 2022
4.940
5.080
4.890
5.000
108,448
+0.11(+2.25%)
Oct 28, 2022
4.750
5.010
4.710
4.890
73,859
+0.18(+3.82%)
Oct 27, 2022
4.680
4.840
4.560
4.710
183,927
+0.13(+2.84%)
Oct 26, 2022
4.370
4.630
4.220
4.580
124,737
+0.28(+6.51%)
Oct 25, 2022
4.260
4.590
4.260
4.300
105,894
+0.04(+0.94%)
Oct 24, 2022
4.360
4.360
4.190
4.260
88,191
-0.01(-0.23%)
Oct 21, 2022
4.190
4.300
3.950
4.270
151,779
+0.08(+1.91%)
Oct 20, 2022
4.140
4.500
4.140
4.190
250,661
+0.07(+1.70%)
Oct 19, 2022
4.330
4.330
4.110
4.120
59,153
-0.26(-5.94%)
Oct 18, 2022
4.310
4.530
4.300
4.380
81,649
+0.07(+1.62%)
Oct 17, 2022
4.360
4.440
4.070
4.310
295,061
+0.21(+5.12%)
Oct 14, 2022
4.130
4.260
4.020
4.100
77,610
-0.05(-1.20%)
Oct 13, 2022
3.940
4.250
3.750
4.150
73,470
+0.08(+1.97%)
Oct 12, 2022
4.205
4.205
3.930
4.070
50,910
-0.07(-1.69%)
Oct 11, 2022
4.270
4.370
4.120
4.140
46,451
-0.15(-3.50%)
Oct 10, 2022
4.450
4.450
4.260
4.290
76,899
-0.12(-2.72%)
Oct 07, 2022
4.650
4.650
4.373
4.410
41,671
-0.31(-6.57%)
Oct 06, 2022
4.850
4.955
4.690
4.720
48,613
-0.15(-3.08%)
Oct 05, 2022
4.950
4.950
4.580
4.870
108,735
-0.05(-1.02%)
Oct 04, 2022
4.800
4.970
4.690
4.920
135,361
+0.26(+5.58%)
Oct 03, 2022
4.620
4.760
4.410
4.660
72,357
+0.17(+3.79%)
Sep 30, 2022
4.500
4.740
4.430
4.490
175,565
-0.01(-0.22%)
Sep 29, 2022
4.690
4.790
4.460
4.500
143,451
-0.32(-6.64%)
Sep 28, 2022
4.630
4.880
4.560
4.820
190,319
+0.27(+5.93%)
Sep 27, 2022
4.770
4.789
4.440
4.550
188,775
-0.13(-2.78%)
Sep 26, 2022
4.850
4.870
4.650
4.680
96,379
-0.12(-2.50%)
Sep 23, 2022
5.010
5.110
4.760
4.800
91,862
-0.30(-5.88%)
Sep 22, 2022
5.200
5.220
4.990
5.100
85,197
-0.15(-2.86%)
Sep 21, 2022
5.420
5.480
5.210
5.250
102,570
-0.11(-2.05%)
Sep 20, 2022
5.390
5.460
5.260
5.360
102,827
-0.11(-2.01%)
Sep 19, 2022
5.560
5.680
5.360
5.470
122,567
-0.18(-3.19%)
Sep 16, 2022
6.010
6.070
5.610
5.650
230,837
-0.49(-7.98%)
Sep 15, 2022
6.160
6.405
6.040
6.140
72,099
-0.09(-1.44%)
Sep 14, 2022
6.200
6.290
6.060
6.230
75,925
+0.04(+0.65%)
Sep 13, 2022
6.370
6.560
6.130
6.190
103,542
-0.46(-6.92%)
Sep 12, 2022
6.340
6.680
6.220
6.650
109,083
+0.39(+6.23%)
Sep 09, 2022
6.080
6.480
5.975
6.260
162,104
+0.24(+3.99%)
Sep 08, 2022
5.900
6.130
5.850
6.020
69,358
+0.04(+0.67%)
Sep 07, 2022
5.790
6.022
5.660
5.980
71,449
+0.14(+2.40%)
Sep 06, 2022
5.920
5.990
5.750
5.840
84,860
+0.03(+0.52%)
Sep 02, 2022
5.900
5.945
5.675
5.810
85,666
-0.04(-0.68%)
Sep 01, 2022
5.930
6.160
5.820
5.850
133,500
+0.12(+2.09%)
Aug 31, 2022
6.010
6.015
5.700
5.730
173,609
-0.19(-3.21%)
Aug 30, 2022
6.140
6.140
5.800
5.920
224,073
+0.04(+0.68%)
Aug 29, 2022
6.060
6.170
5.815
5.880
144,988
-0.31(-5.01%)
Aug 26, 2022
6.350
6.635
6.080
6.190
122,705
-0.18(-2.83%)
Aug 25, 2022
6.510
6.980
6.320
6.370
152,857
-0.08(-1.24%)
Aug 24, 2022
6.540
6.670
6.360
6.450
246,784
-0.01(-0.15%)
Aug 23, 2022
6.600
6.810
6.460
6.460
108,224
-0.08(-1.22%)
Aug 22, 2022
6.610
6.730
6.520
6.540
91,846
-0.27(-3.96%)
Aug 19, 2022
6.940
7.220
6.730
6.810
85,171
-0.29(-4.08%)
Aug 18, 2022
7.190
7.320
6.910
7.100
127,465
+0.04(+0.57%)
Aug 17, 2022
7.070
7.202
6.910
7.060
132,376
-0.17(-2.35%)
Aug 16, 2022
7.370
7.500
7.090
7.230
232,070
-0.24(-3.21%)
Aug 15, 2022
8.090
8.090
7.440
7.470
234,606
-0.78(-9.45%)
Aug 12, 2022
9.840
9.840
7.401
8.250
610,351
-2.03(-19.75%)
Aug 11, 2022
10.99
11.15
10.27
10.28
111,341
-0.55(-5.08%)
Aug 10, 2022
10.47
10.99
10.38
10.83
84,272
+0.63(+6.18%)
Aug 09, 2022
10.49
10.52
10.10
10.20
77,555
-0.33(-3.13%)
Aug 08, 2022
10.49
10.85
10.32
10.53
71,277
+0.08(+0.77%)
Aug 05, 2022
10.06
10.52
9.360
10.45
113,260
+0.22(+2.20%)
Aug 04, 2022
9.740
10.59
9.570
10.22
218,738
+0.47(+4.87%)
Aug 03, 2022
9.800
9.930
9.588
9.750
84,739
+0.07(+0.72%)
Aug 02, 2022
9.230
9.800
9.230
9.680
120,093
+0.32(+3.42%)
Aug 01, 2022
9.440
9.990
9.020
9.360
150,214
-0.10(-1.06%)
Jul 29, 2022
9.400
9.620
9.210
9.460
100,702
+0.14(+1.50%)
Jul 28, 2022
9.760
9.790
9.155
9.320
111,654
-0.47(-4.80%)
Jul 27, 2022
9.230
9.820
9.040
9.790
136,698
+0.66(+7.23%)
Jul 26, 2022
9.110
9.210
8.870
9.130
56,037
-0.12(-1.30%)
Jul 25, 2022
9.120
9.650
8.960
9.250
135,027
+0.20(+2.21%)
Jul 22, 2022
9.450
9.610
8.850
9.050
121,005
-0.38(-4.03%)
Jul 21, 2022
9.680
9.734
9.240
9.430
164,317
-0.35(-3.58%)
Jul 20, 2022
8.570
10.11
8.540
9.780
363,881
+1.21(+14.12%)
Jul 19, 2022
8.380
8.780
8.050
8.570
227,717
+0.53(+6.59%)
Jul 18, 2022
8.120
8.490
7.770
8.040
405,371
+0.54(+7.20%)
Jul 15, 2022
7.220
7.590
6.886
7.500
176,876
+0.41(+5.78%)
Jul 14, 2022
6.730
7.220
6.610
7.090
126,353
+0.21(+3.05%)
Jul 13, 2022
6.510
7.110
6.510
6.880
107,631
+0.16(+2.38%)
Jul 12, 2022
6.260
6.740
6.260
6.720
178,885
+0.47(+7.52%)
Jul 11, 2022
7.180
7.320
6.250
6.250
211,303
-0.68(-9.81%)
Jul 08, 2022
6.510
7.100
6.440
6.930
317,348
+0.34(+5.16%)
Jul 07, 2022
6.330
6.610
6.110
6.590
212,028
+0.23(+3.62%)
Jul 06, 2022
6.130
6.390
6.010
6.360
143,653
+0.22(+3.58%)
Jul 05, 2022
5.560
6.190
5.560
6.140
187,998
+0.53(+9.45%)
Jul 01, 2022
5.850
5.990
5.600
5.610
229,974
-0.25(-4.27%)
Jun 30, 2022
6.090
6.130
5.760
5.860
179,441
-0.47(-7.42%)
Jun 29, 2022
6.250
6.850
5.880
6.330
525,487
+0.10(+1.61%)
Jun 28, 2022
5.860
6.290
5.810
6.230
318,565
+0.21(+3.49%)
Jun 27, 2022
6.090
6.160
5.595
6.020
212,370
+0.07(+1.18%)
Jun 24, 2022
5.890
6.490
5.770
5.950
3,631,079
+0.14(+2.41%)
Jun 23, 2022
5.830
5.860
5.600
5.810
362,891
+0.02(+0.35%)
Jun 22, 2022
5.520
5.870
5.510
5.790
320,475
+0.20(+3.58%)
Jun 21, 2022
6.050
6.210
5.460
5.590
325,702
-0.36(-6.05%)
Jun 17, 2022
6.140
6.430
5.950
5.950
360,829
-0.18(-2.94%)
Jun 16, 2022
5.780
6.230
5.680
6.130
307,198
+0.08(+1.32%)
Jun 15, 2022
6.090
6.320
5.950
6.050
245,854
+0.06(+1.00%)
Jun 14, 2022
6.200
6.280
5.920
5.990
243,872
-0.23(-3.70%)
Jun 13, 2022
5.890
6.380
5.750
6.220
414,693
-0.02(-0.32%)
Jun 10, 2022
7.300
7.370
6.100
6.240
441,526
-1.26(-16.80%)
Jun 09, 2022
7.010
7.510
6.910
7.500
429,856
+0.38(+5.34%)
Jun 08, 2022
7.140
7.494
6.830
7.120
460,865
-0.14(-1.93%)
Jun 07, 2022
6.380
7.320
6.200
7.260
628,245
+0.72(+11.01%)
Jun 06, 2022
6.320
6.850
6.320
6.540
700,320
+0.13(+2.03%)
Jun 03, 2022
5.900
6.470
5.810
6.410
533,602
+0.36(+5.86%)
Jun 02, 2022
5.570
6.160
5.550
6.055
432,248
+0.50(+9.10%)
Jun 01, 2022
6.020
6.150
5.460
5.550
587,514
-0.52(-8.57%)
May 31, 2022
6.320
6.370
6.000
6.070
1,067,004
-0.20(-3.19%)
May 27, 2022
5.430
6.400
5.200
6.270
3,251,766
+0.65(+11.57%)
May 26, 2022
4.000
5.770
4.000
5.620
27,374,850
+1.92(+51.89%)
May 25, 2022
3.450
3.730
3.371
3.700
127,817
+0.26(+7.56%)
May 24, 2022
3.430
3.500
3.200
3.440
146,146
-0.04(-1.15%)
May 23, 2022
3.550
3.570
3.400
3.480
110,466
-0.04(-1.14%)
May 20, 2022
3.590
3.690
3.420
3.520
125,959
+0.11(+3.23%)
May 19, 2022
3.330
3.460
3.250
3.410
160,568
+0.05(+1.49%)
May 18, 2022
3.490
3.590
3.350
3.360
156,644
-0.24(-6.67%)
May 17, 2022
3.670
3.819
3.450
3.600
155,188
+0.05(+1.41%)
May 16, 2022
3.600
3.800
3.530
3.550
127,038
-0.10(-2.74%)
May 13, 2022
3.400
3.690
3.390
3.650
167,468
+0.30(+8.96%)
May 12, 2022
3.350
3.675
3.035
3.350
183,803
+0.24(+7.72%)
May 11, 2022
3.400
3.470
3.010
3.110
172,171
-0.32(-9.33%)
May 10, 2022
3.270
3.570
3.220
3.430
169,554
+0.21(+6.52%)
May 09, 2022
3.500
3.500
3.140
3.220
273,333
-0.24(-6.94%)
May 06, 2022
3.540
3.750
3.390
3.460
214,619
-0.15(-4.16%)
May 05, 2022
3.800
3.970
3.570
3.610
170,397
-0.22(-5.62%)
May 04, 2022
3.750
3.860
3.610
3.825
197,216
+0.08(+2.27%)
May 03, 2022
3.790
4.035
3.680
3.740
145,621
-0.05(-1.32%)
May 02, 2022
3.790
3.950
3.720
3.790
177,873
+0.02(+0.53%)
Apr 29, 2022
4.010
4.100
3.750
3.770
145,817
-0.27(-6.68%)
Apr 28, 2022
4.210
4.210
3.750
4.040
173,570
-0.11(-2.65%)
Apr 27, 2022
4.540
4.979
4.130
4.150
156,685
-0.41(-8.99%)
Apr 26, 2022
4.660
4.690
4.440
4.560
187,812
-0.17(-3.59%)
Apr 25, 2022
4.630
4.840
4.590
4.730
208,802
+0.03(+0.64%)
Apr 22, 2022
5.000
5.000
4.690
4.700
135,427
-0.34(-6.75%)
Apr 21, 2022
5.020
5.270
4.800
5.040
164,733
+0.07(+1.41%)
Apr 20, 2022
5.330
5.390
4.970
4.970
152,289
-0.26(-4.97%)
Apr 19, 2022
5.050
5.355
5.040
5.230
142,058
+0.16(+3.16%)
Apr 18, 2022
5.310
5.310
5.040
5.070
186,680
-0.28(-5.23%)
Apr 14, 2022
5.620
5.620
5.305
5.350
143,297
-0.26(-4.63%)
Apr 13, 2022
5.710
5.750
5.470
5.610
136,730
-0.04(-0.71%)
Apr 12, 2022
5.710
5.920
5.630
5.650
110,593
+0.09(+1.62%)
Apr 11, 2022
5.660
5.670
5.440
5.560
189,408
-0.19(-3.30%)
Apr 08, 2022
6.160
6.160
5.750
5.750
172,799
-0.38(-6.20%)
Apr 07, 2022
6.250
6.410
6.020
6.130
82,205
-0.12(-1.92%)
Apr 06, 2022
6.410
6.410
6.110
6.250
106,894
-0.20(-3.10%)
Apr 05, 2022
6.580
6.725
6.340
6.450
111,416
-0.10(-1.53%)
Apr 04, 2022
6.700
6.780
6.435
6.550
76,415
-0.19(-2.82%)
Apr 01, 2022
6.540
6.760
6.450
6.740
108,787
+0.21(+3.22%)
Mar 31, 2022
6.560
7.220
6.370
6.530
90,779
-0.01(-0.15%)
Mar 30, 2022
7.000
7.000
6.485
6.540
112,853
-0.47(-6.70%)
Mar 29, 2022
6.360
7.070
6.350
7.010
181,570
+0.74(+11.80%)
Mar 28, 2022
6.330
6.500
5.950
6.270
182,305
+0.06(+0.97%)
Mar 25, 2022
6.310
6.520
6.110
6.210
240,917
-0.12(-1.90%)
Mar 24, 2022
6.340
6.560
6.085
6.330
215,772
-0.04(-0.63%)
Mar 23, 2022
6.590
6.590
5.810
6.370
268,943
-0.27(-4.07%)
Mar 22, 2022
7.220
7.320
6.500
6.640
218,064
-0.52(-7.26%)
Mar 21, 2022
7.550
7.560
7.000
7.160
186,465
-0.25(-3.37%)
Mar 18, 2022
8.620
8.750
7.180
7.410
447,900
-0.50(-6.32%)
Mar 17, 2022
7.000
7.910
6.910
7.910
129,695
+0.97(+13.98%)
Mar 16, 2022
5.900
7.250
5.900
6.940
333,613
+1.07(+18.23%)
Mar 15, 2022
5.790
6.060
5.500
5.870
319,878
-0.01(-0.17%)
Mar 14, 2022
9.500
9.500
5.730
5.880
571,764
-4.02(-40.61%)
Mar 11, 2022
9.995
10.53
9.817
9.900
19,751
-0.43(-4.16%)
Mar 10, 2022
10.25
10.51
9.950
10.33
49,673
-0.21(-1.99%)
Mar 09, 2022
10.14
10.65
10.14
10.54
32,644
+0.68(+6.90%)
Mar 08, 2022
9.790
10.19
9.620
9.860
42,016
+0.07(+0.72%)
Mar 07, 2022
9.980
10.06
9.748
9.790
37,668
-0.23(-2.30%)
Mar 04, 2022
10.06
10.33
10.00
10.02
29,327
-0.24(-2.34%)
Mar 03, 2022
10.58
10.58
10.21
10.26
15,979
-0.17(-1.63%)
Mar 02, 2022
10.17
10.55
10.17
10.43
31,815
+0.38(+3.78%)
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.