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
Rockley Photonics Holdings Ltd
(NY:
RKLY
)
0.1924
UNCHANGED
Last Price
Updated: 7:00 PM EST, Jan 23, 2023
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 (%)
Mar 31, 2022
4.150
4.190
4.020
4.030
388,689
-0.12(-2.89%)
Mar 30, 2022
4.080
4.250
4.030
4.150
558,806
+0.06(+1.47%)
Mar 29, 2022
4.090
4.210
3.980
4.090
510,933
+0.03(+0.74%)
Mar 28, 2022
3.960
4.080
3.750
4.060
518,490
+0.14(+3.57%)
Mar 25, 2022
4.240
4.300
3.780
3.920
871,377
-0.30(-7.11%)
Mar 24, 2022
4.380
4.440
4.180
4.220
791,103
-0.19(-4.31%)
Mar 23, 2022
4.500
4.630
4.340
4.410
648,540
-0.20(-4.34%)
Mar 22, 2022
5.080
5.090
4.580
4.610
708,991
-0.52(-10.14%)
Mar 21, 2022
4.720
5.140
4.610
5.130
906,468
+0.55(+12.01%)
Mar 18, 2022
4.050
4.610
4.050
4.580
5,352,865
+0.49(+11.98%)
Mar 17, 2022
4.100
4.200
4.050
4.090
584,751
-0.06(-1.45%)
Mar 16, 2022
4.180
4.280
4.080
4.150
732,553
-0.02(-0.48%)
Mar 15, 2022
4.090
4.400
3.890
4.170
681,962
+0.01(+0.24%)
Mar 14, 2022
4.430
4.510
4.010
4.160
597,795
-0.34(-7.56%)
Mar 11, 2022
4.620
4.970
4.480
4.500
765,935
-0.10(-2.17%)
Mar 10, 2022
4.700
4.740
4.450
4.600
675,801
-0.13(-2.75%)
Mar 09, 2022
4.450
4.730
3.970
4.730
1,165,207
+0.30(+6.77%)
Mar 08, 2022
4.210
4.590
4.050
4.430
1,049,619
+0.19(+4.48%)
Mar 07, 2022
3.730
4.440
3.730
4.240
1,056,186
+0.59(+16.16%)
Mar 04, 2022
3.960
4.050
3.630
3.650
333,459
-0.39(-9.65%)
Mar 03, 2022
4.290
4.350
3.990
4.040
235,964
-0.24(-5.61%)
Mar 02, 2022
4.270
4.360
4.135
4.280
228,998
+0.03(+0.71%)
Mar 01, 2022
4.170
4.490
4.080
4.250
319,463
+0.10(+2.41%)
Feb 28, 2022
4.100
4.190
3.950
4.150
404,841
+0.14(+3.49%)
Feb 25, 2022
4.220
4.070
3.950
4.010
257,285
-0.11(-2.67%)
Feb 24, 2022
3.720
4.140
3.650
4.120
411,048
+0.25(+6.46%)
Feb 23, 2022
4.200
4.290
3.840
3.870
312,060
-0.28(-6.75%)
Feb 22, 2022
3.960
4.270
3.960
4.150
307,969
+0.05(+1.22%)
Feb 18, 2022
4.100
0
+0.07(+1.74%)
Feb 17, 2022
4.470
4.540
4.020
4.030
454,577
-0.63(-13.52%)
Feb 16, 2022
4.460
4.670
4.440
4.660
286,632
+0.19(+4.25%)
Feb 15, 2022
4.240
4.600
4.220
4.470
412,529
+0.26(+6.18%)
Feb 14, 2022
4.160
4.485
4.070
4.210
387,028
-0.01(-0.24%)
Feb 11, 2022
4.580
4.680
4.120
4.220
745,156
-0.36(-7.86%)
Feb 10, 2022
4.300
4.790
4.150
4.580
900,205
+0.22(+5.05%)
Feb 09, 2022
4.280
4.650
4.190
4.360
791,011
+0.18(+4.31%)
Feb 08, 2022
3.520
4.240
3.510
4.180
1,442,150
+0.66(+18.75%)
Feb 07, 2022
3.550
3.650
3.470
3.520
281,698
+0.01(+0.28%)
Feb 04, 2022
3.500
3.570
3.370
3.510
194,669
+0.03(+0.86%)
Feb 03, 2022
3.390
3.600
3.480
490,007
-0.04(-1.14%)
Feb 02, 2022
3.530
3.580
3.340
3.520
571,582
+0.05(+1.44%)
Feb 01, 2022
3.280
3.470
3.160
3.470
586,318
+0.20(+6.12%)
Jan 31, 2022
2.970
3.270
3.270
801,305
+0.49(+17.63%)
Jan 28, 2022
2.660
2.800
2.520
2.780
427,659
+0.12(+4.51%)
Jan 27, 2022
2.890
2.967
2.650
2.660
519,225
-0.23(-7.96%)
Jan 26, 2022
3.230
3.290
2.810
2.890
634,023
-0.06(-2.03%)
Jan 25, 2022
3.170
3.212
2.930
2.950
464,575
-0.26(-8.10%)
Jan 24, 2022
2.940
3.245
2.810
3.210
935,638
+0.12(+3.88%)
Jan 21, 2022
3.120
3.290
2.980
3.090
599,594
-0.04(-1.28%)
Jan 20, 2022
3.370
3.460
3.120
3.130
784,827
-0.24(-7.12%)
Jan 19, 2022
3.390
3.520
3.330
3.370
422,600
+0.02(+0.60%)
Jan 18, 2022
3.510
3.620
3.340
3.350
513,003
-0.20(-5.63%)
Jan 14, 2022
3.550
0
-0.20(-5.33%)
Jan 13, 2022
3.720
3.960
3.710
3.750
311,208
-0.03(-0.79%)
Jan 12, 2022
3.960
4.000
3.730
3.780
406,452
-0.16(-4.06%)
Jan 11, 2022
3.840
4.040
3.830
3.940
530,759
+0.07(+1.81%)
Jan 10, 2022
3.970
3.990
3.700
3.870
915,582
-0.14(-3.49%)
Jan 07, 2022
4.160
4.270
3.920
4.010
840,646
-0.12(-2.91%)
Jan 06, 2022
4.260
4.300
4.010
4.130
524,690
-0.25(-5.71%)
Jan 05, 2022
4.600
4.690
4.310
4.380
442,143
-0.20(-4.37%)
Jan 04, 2022
4.620
4.740
4.420
4.580
522,156
+0.02(+0.44%)
Jan 03, 2022
4.410
4.640
4.350
4.560
459,453
+0.21(+4.83%)
Dec 31, 2021
4.500
4.500
4.260
4.350
642,535
-0.14(-3.12%)
Dec 30, 2021
4.270
4.690
4.210
4.490
1,160,004
+0.18(+4.18%)
Dec 29, 2021
4.470
4.500
4.210
4.310
762,586
-0.03(-0.69%)
Dec 28, 2021
4.630
4.650
4.140
4.340
839,119
-0.26(-5.65%)
Dec 27, 2021
4.380
4.645
4.230
4.600
934,645
+0.25(+5.75%)
Dec 23, 2021
4.600
4.619
4.250
4.350
864,846
-0.18(-3.97%)
Dec 22, 2021
4.550
4.668
4.140
4.530
2,643,876
-0.75(-14.20%)
Dec 21, 2021
5.350
5.350
5.191
5.280
276,706
+0.05(+0.96%)
Dec 20, 2021
5.130
5.290
5.000
5.230
404,113
-0.11(-2.06%)
Dec 17, 2021
5.240
5.420
5.060
5.340
331,069
+0.12(+2.30%)
Dec 16, 2021
5.500
5.620
5.150
5.220
295,503
-0.27(-4.92%)
Dec 15, 2021
5.470
5.510
5.210
5.490
417,233
+0.03(+0.55%)
Dec 14, 2021
5.500
5.630
5.400
5.460
315,593
-0.05(-0.91%)
Dec 13, 2021
5.620
5.840
5.490
5.510
361,219
-0.15(-2.65%)
Dec 10, 2021
5.840
5.940
5.620
5.660
405,656
-0.18(-3.08%)
Dec 09, 2021
6.000
6.120
5.790
5.840
448,526
-0.35(-5.65%)
Dec 08, 2021
5.370
6.190
5.350
6.190
1,045,017
+0.73(+13.37%)
Dec 07, 2021
5.280
5.470
5.200
5.460
1,092,664
+0.37(+7.27%)
Dec 06, 2021
5.820
5.820
5.000
5.090
1,749,225
-0.81(-13.73%)
Dec 03, 2021
6.200
6.247
5.700
5.900
611,004
-0.28(-4.53%)
Dec 02, 2021
6.100
6.250
5.990
6.180
508,447
+0.07(+1.15%)
Dec 01, 2021
6.300
6.610
6.100
6.110
563,710
-0.29(-4.53%)
Nov 30, 2021
6.550
6.840
6.020
6.400
2,386,713
-0.34(-5.04%)
Nov 29, 2021
6.480
6.870
6.310
6.740
627,175
+0.21(+3.22%)
Nov 26, 2021
6.500
6.550
6.140
6.530
456,274
+0.15(+2.35%)
Nov 24, 2021
6.150
6.390
5.960
6.380
340,869
+0.23(+3.74%)
Nov 23, 2021
6.600
6.610
5.960
6.150
566,912
-0.47(-7.10%)
Nov 22, 2021
6.350
6.650
6.030
6.620
1,813,095
+0.28(+4.42%)
Nov 19, 2021
6.260
6.400
6.140
6.340
492,370
+0.19(+3.09%)
Nov 18, 2021
6.250
6.180
5.860
6.150
834,653
+0.04(+0.65%)
Nov 17, 2021
6.750
6.820
6.040
6.110
1,252,970
-0.55(-8.26%)
Nov 16, 2021
6.790
7.500
6.560
6.660
2,537,856
-0.13(-1.91%)
Nov 15, 2021
6.780
6.800
6.460
6.790
597,971
+0.11(+1.65%)
Nov 12, 2021
6.290
6.800
6.220
6.680
828,237
+0.48(+7.74%)
Nov 11, 2021
6.130
6.302
6.100
6.200
434,444
+0.11(+1.81%)
Nov 10, 2021
6.530
6.090
1,265,757
-0.39(-6.02%)
Nov 09, 2021
6.540
6.596
6.330
6.480
376,557
+0.03(+0.47%)
Nov 08, 2021
6.560
6.620
6.420
6.450
662,090
-0.15(-2.27%)
Nov 05, 2021
6.910
6.950
6.550
6.600
599,939
-0.27(-3.93%)
Nov 04, 2021
6.850
7.040
6.700
6.870
886,089
-0.13(-1.86%)
Nov 03, 2021
7.000
7.070
6.930
7.000
570,296
+0.05(+0.72%)
Nov 02, 2021
7.000
7.090
6.820
6.950
468,593
-0.06(-0.86%)
Nov 01, 2021
7.000
7.000
6.920
7.010
897,661
+0.06(+0.86%)
Oct 29, 2021
6.870
7.010
6.640
6.950
767,892
-0.04(-0.57%)
Oct 28, 2021
7.090
7.092
6.850
6.990
358,953
-0.01(-0.14%)
Oct 27, 2021
7.180
7.300
6.920
7.000
392,812
-0.09(-1.27%)
Oct 26, 2021
7.050
7.030
7.090
738,667
+0.02(+0.28%)
Oct 25, 2021
7.090
7.110
6.900
7.070
330,266
+0.10(+1.43%)
Oct 22, 2021
7.130
7.170
6.900
6.970
383,546
-0.23(-3.19%)
Oct 21, 2021
6.810
7.250
6.780
7.200
658,552
+0.20(+2.86%)
Oct 20, 2021
7.500
7.500
6.820
7.000
1,063,759
-0.57(-7.53%)
Oct 19, 2021
7.250
7.780
7.050
7.570
1,839,879
+0.43(+6.02%)
Oct 18, 2021
7.250
7.250
7.010
7.140
498,775
-0.09(-1.24%)
Oct 15, 2021
7.250
7.480
7.160
7.230
370,092
-0.07(-0.96%)
Oct 14, 2021
7.370
7.500
7.090
7.300
414,140
-0.15(-2.01%)
Oct 13, 2021
7.000
7.500
6.950
7.450
900,114
+0.47(+6.73%)
Oct 12, 2021
6.890
7.030
6.710
6.980
652,224
+0.09(+1.31%)
Oct 11, 2021
7.040
7.070
6.760
6.890
739,837
-0.15(-2.13%)
Oct 08, 2021
7.100
7.290
6.930
7.040
740,024
-0.15(-2.09%)
Oct 07, 2021
7.160
7.460
6.940
7.190
758,685
+0.06(+0.84%)
Oct 06, 2021
7.500
7.500
6.890
7.130
951,876
-0.45(-5.94%)
Oct 05, 2021
7.900
8.090
7.220
7.580
565,545
-0.28(-3.56%)
Oct 04, 2021
7.600
7.970
7.230
7.860
600,884
+0.31(+4.11%)
Oct 01, 2021
7.460
7.594
7.230
7.550
588,109
+0.02(+0.27%)
Sep 30, 2021
7.990
8.210
7.350
7.530
1,135,235
-0.58(-7.15%)
Sep 29, 2021
8.590
8.600
7.860
8.110
644,005
-0.09(-1.10%)
Sep 28, 2021
8.150
8.490
7.850
8.200
688,426
+0.11(+1.36%)
Sep 27, 2021
9.020
9.120
7.930
8.090
1,819,930
-0.94(-10.41%)
Sep 24, 2021
8.700
9.610
8.500
9.030
1,346,147
+0.41(+4.76%)
Sep 23, 2021
9.720
9.800
8.530
8.620
3,383,618
-1.55(-15.24%)
Sep 22, 2021
10.90
10.90
9.358
10.17
1,771,460
-0.96(-8.63%)
Sep 21, 2021
9.560
12.00
9.350
11.13
3,580,203
+1.95(+21.24%)
Sep 20, 2021
8.540
9.250
8.450
9.180
838,736
+0.54(+6.25%)
Sep 17, 2021
9.030
10.00
8.140
8.640
1,860,160
-0.32(-3.57%)
Sep 16, 2021
7.800
9.980
7.800
8.960
2,226,547
+1.35(+17.74%)
Sep 15, 2021
8.090
8.090
7.520
7.610
415,999
-0.25(-3.18%)
Sep 14, 2021
9.570
9.570
7.660
7.860
1,057,352
-1.66(-17.44%)
Sep 13, 2021
9.850
9.900
9.050
9.520
649,879
-0.28(-2.86%)
Sep 10, 2021
9.940
10.84
9.650
9.800
1,201,464
-0.34(-3.35%)
Sep 09, 2021
10.28
11.45
9.610
10.14
3,524,079
+0.76(+8.10%)
Sep 08, 2021
9.650
9.750
9.000
9.380
386,816
+0.13(+1.41%)
Sep 07, 2021
9.760
10.00
9.200
9.250
636,715
-0.11(-1.18%)
Sep 03, 2021
9.950
10.00
9.000
9.360
392,367
-0.59(-5.93%)
Sep 02, 2021
9.190
10.40
9.140
9.950
1,340,484
+0.79(+8.62%)
Sep 01, 2021
7.100
10.89
6.940
9.160
4,368,248
+2.15(+30.67%)
Aug 31, 2021
7.000
7.240
6.870
7.010
215,674
-0.03(-0.43%)
Aug 30, 2021
7.200
7.310
6.960
7.040
387,765
+0.01(+0.14%)
Aug 27, 2021
7.600
7.704
6.810
7.030
379,369
-0.59(-7.74%)
Aug 26, 2021
7.500
7.720
7.430
7.620
325,421
+0.34(+4.67%)
Aug 25, 2021
7.420
7.660
7.130
7.280
351,223
-0.31(-4.08%)
Aug 24, 2021
7.840
8.000
7.490
7.590
343,860
+0.10(+1.34%)
Aug 23, 2021
8.100
8.100
7.460
7.490
425,761
-0.40(-5.07%)
Aug 20, 2021
7.220
8.686
6.950
7.890
634,913
+0.48(+6.48%)
Aug 19, 2021
10.00
10.00
7.280
7.410
1,022,103
-2.59(-25.90%)
Aug 18, 2021
11.30
11.30
9.800
10.00
510,710
-0.54(-5.12%)
Aug 17, 2021
11.61
12.50
10.50
10.54
338,676
-1.46(-12.17%)
Aug 16, 2021
13.50
13.74
11.55
12.00
304,199
-1.14(-8.68%)
Aug 13, 2021
14.97
14.97
11.09
13.14
609,847
-2.19(-14.29%)
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.