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
Audioeye Inc
(NQ:
AEYE
)
24.00
+0.25 (+1.05%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Apr 29, 2022
4.130
4.160
4.050
4.140
16,540
-0.02(-0.48%)
Apr 28, 2022
4.350
4.420
4.020
4.160
39,274
-0.14(-3.26%)
Apr 27, 2022
4.800
4.800
4.250
4.300
37,294
-0.48(-10.04%)
Apr 26, 2022
4.990
4.990
4.650
4.780
42,025
-0.22(-4.40%)
Apr 25, 2022
5.000
5.125
4.950
5.000
22,808
-0.08(-1.67%)
Apr 22, 2022
5.040
5.253
5.000
5.085
36,298
+0.08(+1.70%)
Apr 21, 2022
5.250
5.270
5.000
5.000
14,169
-0.21(-4.03%)
Apr 20, 2022
5.290
5.350
5.120
5.210
21,604
-0.07(-1.33%)
Apr 19, 2022
5.160
5.425
5.160
5.280
13,451
+0.12(+2.33%)
Apr 18, 2022
5.350
5.410
5.100
5.160
21,501
-0.15(-2.82%)
Apr 14, 2022
5.660
5.660
5.290
5.310
8,142
-0.10(-1.85%)
Apr 13, 2022
5.400
5.640
5.400
5.410
8,234
-0.03(-0.55%)
Apr 12, 2022
5.510
5.750
5.290
5.440
22,913
-0.06(-1.09%)
Apr 11, 2022
5.730
5.830
5.500
5.500
18,150
-0.24(-4.18%)
Apr 08, 2022
5.800
5.834
5.590
5.740
13,552
+0.04(+0.70%)
Apr 07, 2022
6.300
6.500
5.610
5.700
40,733
-0.57(-9.09%)
Apr 06, 2022
6.370
6.640
6.220
6.270
23,795
-0.10(-1.57%)
Apr 05, 2022
6.690
6.800
6.210
6.370
22,677
-0.45(-6.60%)
Apr 04, 2022
6.930
6.930
6.810
6.820
12,258
-0.02(-0.29%)
Apr 01, 2022
7.040
7.040
6.840
6.840
16,615
+0.03(+0.44%)
Mar 31, 2022
6.880
6.915
6.780
6.810
10,778
-0.06(-0.87%)
Mar 30, 2022
6.880
7.120
6.790
6.870
19,956
-0.04(-0.58%)
Mar 29, 2022
6.800
7.140
6.800
6.910
23,790
+0.11(+1.62%)
Mar 28, 2022
6.590
6.800
6.540
6.800
17,057
+0.29(+4.45%)
Mar 25, 2022
7.570
7.748
6.430
6.510
44,566
-0.98(-13.08%)
Mar 24, 2022
7.320
7.570
7.100
7.490
23,704
+0.14(+1.90%)
Mar 23, 2022
7.500
7.500
7.100
7.350
32,440
-0.17(-2.26%)
Mar 22, 2022
7.150
7.620
7.060
7.520
19,499
+0.41(+5.77%)
Mar 21, 2022
7.480
7.680
7.050
7.110
37,009
-0.45(-5.95%)
Mar 18, 2022
6.945
7.780
6.945
7.560
49,646
+0.52(+7.39%)
Mar 17, 2022
6.390
7.080
6.390
7.040
44,058
+0.43(+6.51%)
Mar 16, 2022
6.360
6.660
6.105
6.610
35,754
+0.41(+6.61%)
Mar 15, 2022
5.900
6.410
5.550
6.200
104,419
+0.27(+4.55%)
Mar 14, 2022
5.520
6.145
5.510
5.930
49,159
+0.41(+7.43%)
Mar 11, 2022
5.890
5.910
5.500
5.520
18,043
-0.18(-3.16%)
Mar 10, 2022
5.680
6.000
5.640
5.700
50,594
-0.13(-2.23%)
Mar 09, 2022
5.790
6.100
5.700
5.830
83,962
+0.11(+1.92%)
Mar 08, 2022
5.400
6.030
5.400
5.720
38,452
+0.33(+6.12%)
Mar 07, 2022
5.200
5.540
5.200
5.390
11,951
+0.19(+3.65%)
Mar 04, 2022
5.400
5.400
5.190
5.200
13,462
-0.20(-3.70%)
Mar 03, 2022
5.920
5.920
5.400
5.400
10,727
-0.53(-8.94%)
Mar 02, 2022
6.110
6.110
5.790
5.930
27,149
-0.12(-1.98%)
Mar 01, 2022
5.990
6.135
5.840
6.050
8,535
+0.04(+0.67%)
Feb 28, 2022
5.210
6.140
5.210
6.010
51,501
+0.63(+11.71%)
Feb 25, 2022
5.400
5.400
5.180
5.380
25,209
+0.16(+3.07%)
Feb 24, 2022
4.780
5.460
4.773
5.220
23,711
+0.25(+5.03%)
Feb 23, 2022
5.300
5.463
4.930
4.970
33,094
-0.32(-6.05%)
Feb 22, 2022
5.670
5.730
5.290
5.290
25,858
-0.53(-9.11%)
Feb 18, 2022
5.820
0
+0.16(+2.83%)
Feb 17, 2022
5.845
6.040
5.660
5.660
21,806
-0.22(-3.74%)
Feb 16, 2022
5.910
6.014
5.730
5.880
19,930
-0.08(-1.34%)
Feb 15, 2022
5.450
6.095
5.420
5.960
40,158
+0.66(+12.45%)
Feb 14, 2022
6.080
6.220
5.250
5.300
93,775
-0.86(-13.96%)
Feb 11, 2022
6.450
6.767
6.070
6.160
74,026
-0.18(-2.84%)
Feb 10, 2022
6.110
6.550
5.970
6.340
45,071
+0.13(+2.09%)
Feb 09, 2022
6.470
7.115
6.100
6.210
61,250
-0.22(-3.42%)
Feb 08, 2022
6.440
6.660
6.270
6.430
32,364
-0.11(-1.68%)
Feb 07, 2022
6.250
6.990
6.250
6.540
45,302
+0.47(+7.74%)
Feb 04, 2022
5.510
6.680
5.304
6.070
42,404
+0.59(+10.77%)
Feb 03, 2022
5.900
5.330
5.480
31,426
-0.42(-7.12%)
Feb 02, 2022
5.990
6.200
5.785
5.900
12,870
-0.25(-4.07%)
Feb 01, 2022
5.680
6.150
5.597
6.150
23,492
+0.47(+8.27%)
Jan 31, 2022
5.390
5.690
5.680
32,881
+0.41(+7.78%)
Jan 28, 2022
5.100
5.275
4.880
5.270
69,877
+0.13(+2.53%)
Jan 27, 2022
5.360
5.360
4.880
5.140
73,161
-0.16(-3.02%)
Jan 26, 2022
5.500
5.830
5.160
5.300
58,452
-0.12(-2.21%)
Jan 25, 2022
5.330
5.600
5.240
5.420
24,750
-0.03(-0.55%)
Jan 24, 2022
5.500
5.650
5.120
5.450
140,019
-0.25(-4.39%)
Jan 21, 2022
5.900
6.150
5.520
5.700
109,367
-0.22(-3.72%)
Jan 20, 2022
6.040
6.460
5.760
5.920
83,923
-0.21(-3.43%)
Jan 19, 2022
6.000
6.310
5.783
6.130
70,116
+0.17(+2.85%)
Jan 18, 2022
6.170
6.170
5.700
5.960
107,164
-0.21(-3.40%)
Jan 14, 2022
6.170
0
-0.07(-1.17%)
Jan 13, 2022
6.600
6.608
6.243
6.243
46,571
-0.43(-6.40%)
Jan 12, 2022
6.280
6.710
6.070
6.670
43,062
+0.51(+8.28%)
Jan 11, 2022
6.630
6.795
5.865
6.160
134,305
-0.40(-6.10%)
Jan 10, 2022
6.860
6.860
6.400
6.560
31,064
-0.30(-4.37%)
Jan 07, 2022
7.190
7.440
6.780
6.860
64,179
-0.42(-5.77%)
Jan 06, 2022
6.570
7.900
6.490
7.280
137,653
+0.68(+10.30%)
Jan 05, 2022
7.150
7.150
6.500
6.600
61,454
-0.58(-8.08%)
Jan 04, 2022
7.610
7.806
7.110
7.180
55,024
-0.32(-4.27%)
Jan 03, 2022
7.000
7.650
6.940
7.500
40,256
+0.48(+6.84%)
Dec 31, 2021
6.700
7.110
6.700
7.020
71,539
+0.28(+4.15%)
Dec 30, 2021
6.750
7.040
6.600
6.740
89,170
-0.03(-0.44%)
Dec 29, 2021
6.670
7.040
6.590
6.770
84,649
+0.06(+0.89%)
Dec 28, 2021
6.590
6.790
6.430
6.710
108,592
+0.10(+1.51%)
Dec 27, 2021
7.000
7.110
6.600
6.610
97,946
-0.39(-5.57%)
Dec 23, 2021
7.260
7.270
6.960
7.000
50,726
-0.25(-3.45%)
Dec 22, 2021
7.200
7.280
7.000
7.250
21,404
+0.01(+0.14%)
Dec 21, 2021
7.190
7.280
6.980
7.240
55,691
+0.19(+2.70%)
Dec 20, 2021
7.140
7.298
6.910
7.050
18,076
+0.10(+1.44%)
Dec 17, 2021
7.110
7.659
6.900
6.950
91,999
-0.30(-4.14%)
Dec 16, 2021
7.400
7.774
7.060
7.250
48,309
-0.03(-0.41%)
Dec 15, 2021
7.450
7.635
6.910
7.280
77,631
-0.48(-6.19%)
Dec 14, 2021
7.600
8.000
7.490
7.760
54,675
+0.00(+0.00%)
Dec 13, 2021
7.390
7.860
7.250
7.760
38,847
+0.33(+4.44%)
Dec 10, 2021
7.720
8.050
7.350
7.430
15,663
-0.21(-2.75%)
Dec 09, 2021
8.250
8.400
7.640
7.640
75,484
-0.77(-9.16%)
Dec 08, 2021
8.080
8.550
7.889
8.410
24,980
+0.46(+5.79%)
Dec 07, 2021
7.610
8.581
7.567
7.950
67,600
+0.52(+7.00%)
Dec 06, 2021
7.530
7.680
7.325
7.430
20,174
-0.10(-1.33%)
Dec 03, 2021
7.820
7.960
7.250
7.530
98,182
-0.02(-0.26%)
Dec 02, 2021
7.920
8.142
7.350
7.550
66,550
-0.45(-5.63%)
Dec 01, 2021
7.930
8.270
7.770
8.000
87,836
+0.25(+3.23%)
Nov 30, 2021
7.200
7.810
7.200
7.750
39,567
+0.53(+7.34%)
Nov 29, 2021
7.280
7.800
7.210
7.220
50,361
-0.35(-4.62%)
Nov 26, 2021
7.640
7.940
7.400
7.570
25,080
-0.35(-4.42%)
Nov 24, 2021
7.720
7.990
7.300
7.920
30,681
+0.25(+3.26%)
Nov 23, 2021
7.830
7.860
7.414
7.670
29,065
-0.16(-2.04%)
Nov 22, 2021
7.790
7.980
7.220
7.830
73,090
+0.08(+1.03%)
Nov 19, 2021
8.390
8.470
7.682
7.750
46,197
-0.50(-6.06%)
Nov 18, 2021
8.100
8.340
8.090
8.250
69,674
+0.11(+1.35%)
Nov 17, 2021
8.910
8.910
8.050
8.140
84,536
-0.70(-7.92%)
Nov 16, 2021
9.130
9.130
8.700
8.840
38,559
-0.29(-3.18%)
Nov 15, 2021
8.780
9.450
8.771
9.130
73,312
+0.37(+4.22%)
Nov 12, 2021
9.760
9.760
8.720
8.760
149,682
-1.19(-11.96%)
Nov 11, 2021
9.880
9.990
9.580
9.950
46,430
+0.26(+2.68%)
Nov 10, 2021
9.960
9.540
9.690
25,875
-0.22(-2.22%)
Nov 09, 2021
9.790
10.23
9.790
9.910
25,383
-0.39(-3.79%)
Nov 08, 2021
9.580
10.40
9.580
10.30
70,192
+0.76(+7.97%)
Nov 05, 2021
10.34
10.45
9.540
9.540
50,209
-0.82(-7.92%)
Nov 04, 2021
9.990
10.44
9.940
10.36
29,926
+0.35(+3.50%)
Nov 03, 2021
10.05
10.30
9.700
10.01
24,157
+0.01(+0.10%)
Nov 02, 2021
10.16
10.28
9.700
10.00
22,689
-0.11(-1.09%)
Nov 01, 2021
10.00
10.31
9.990
10.11
16,172
+0.17(+1.71%)
Oct 29, 2021
10.15
10.15
9.800
9.940
21,460
-0.35(-3.40%)
Oct 28, 2021
9.690
10.47
9.537
10.29
52,040
+0.68(+7.08%)
Oct 27, 2021
10.04
10.06
9.550
9.610
30,707
-0.46(-4.57%)
Oct 26, 2021
10.20
10.07
60,956
-0.08(-0.79%)
Oct 25, 2021
10.31
10.32
10.12
10.15
29,823
-0.24(-2.31%)
Oct 22, 2021
10.20
10.39
10.07
10.39
19,073
+0.20(+1.96%)
Oct 21, 2021
10.23
10.55
10.18
10.19
35,268
-0.07(-0.68%)
Oct 20, 2021
10.37
10.70
10.01
10.26
38,309
-0.13(-1.25%)
Oct 19, 2021
10.20
10.49
9.990
10.39
66,344
+0.27(+2.67%)
Oct 18, 2021
10.55
10.55
10.01
10.12
41,371
-0.49(-4.62%)
Oct 15, 2021
10.85
10.99
10.56
10.61
39,439
-0.11(-1.03%)
Oct 14, 2021
10.54
10.85
10.35
10.72
31,401
+0.41(+3.98%)
Oct 13, 2021
10.15
10.54
10.10
10.31
23,141
+0.32(+3.20%)
Oct 12, 2021
10.24
10.45
9.930
9.990
42,818
-0.25(-2.44%)
Oct 11, 2021
10.35
10.59
10.02
10.24
40,323
-0.18(-1.73%)
Oct 08, 2021
10.76
10.94
10.42
10.42
37,788
-0.35(-3.25%)
Oct 07, 2021
11.05
11.15
10.62
10.77
33,707
-0.16(-1.46%)
Oct 06, 2021
10.77
11.15
10.77
10.93
35,194
-0.08(-0.73%)
Oct 05, 2021
11.02
11.18
10.63
11.01
66,101
+0.10(+0.92%)
Oct 04, 2021
10.51
11.36
10.34
10.91
101,578
-0.44(-3.88%)
Oct 01, 2021
10.99
11.50
10.74
11.35
53,626
+0.32(+2.90%)
Sep 30, 2021
10.70
11.12
10.53
11.03
57,960
+0.35(+3.28%)
Sep 29, 2021
10.46
10.78
10.10
10.68
52,800
+0.25(+2.40%)
Sep 28, 2021
11.03
11.03
10.26
10.43
44,463
-0.72(-6.46%)
Sep 27, 2021
10.93
11.24
10.78
11.15
31,848
+0.04(+0.36%)
Sep 24, 2021
10.98
11.24
10.80
11.11
27,460
-0.02(-0.18%)
Sep 23, 2021
11.23
11.27
10.87
11.13
86,762
+0.01(+0.09%)
Sep 22, 2021
10.94
11.32
10.82
11.12
71,771
+0.18(+1.69%)
Sep 21, 2021
10.42
10.94
10.36
10.94
44,373
+0.61(+5.86%)
Sep 20, 2021
10.98
11.12
10.14
10.33
146,302
-1.02(-8.99%)
Sep 17, 2021
11.92
11.92
11.15
11.35
55,376
-0.64(-5.34%)
Sep 16, 2021
10.99
12.17
10.99
11.99
233,861
+0.94(+8.51%)
Sep 15, 2021
10.93
11.34
10.71
11.05
116,912
+0.05(+0.45%)
Sep 14, 2021
10.71
11.33
10.60
11.00
97,902
+0.20(+1.85%)
Sep 13, 2021
11.65
11.81
10.60
10.80
155,377
-0.86(-7.38%)
Sep 10, 2021
12.70
12.70
11.42
11.66
113,017
-1.01(-7.97%)
Sep 09, 2021
12.17
13.10
12.00
12.67
72,041
+0.66(+5.50%)
Sep 08, 2021
12.77
13.18
11.80
12.01
114,771
-0.65(-5.13%)
Sep 07, 2021
12.81
13.10
12.48
12.66
71,787
-0.30(-2.31%)
Sep 03, 2021
13.00
13.20
12.61
12.96
54,206
+0.02(+0.15%)
Sep 02, 2021
12.61
13.20
12.61
12.94
73,008
+0.35(+2.78%)
Sep 01, 2021
13.10
13.48
12.50
12.59
60,345
-0.45(-3.45%)
Aug 31, 2021
12.99
13.12
12.80
13.04
68,426
+0.09(+0.69%)
Aug 30, 2021
13.00
13.05
12.70
12.95
55,600
+0.04(+0.31%)
Aug 27, 2021
12.73
13.42
12.59
12.91
115,845
+0.03(+0.23%)
Aug 26, 2021
12.20
13.20
12.13
12.88
114,008
+0.72(+5.92%)
Aug 25, 2021
12.45
13.23
12.05
12.16
123,703
-0.27(-2.17%)
Aug 24, 2021
11.74
12.75
11.74
12.43
82,859
+0.81(+6.97%)
Aug 23, 2021
11.50
12.22
11.21
11.62
120,916
+0.32(+2.83%)
Aug 20, 2021
11.47
12.20
10.86
11.30
187,829
-0.31(-2.67%)
Aug 19, 2021
10.77
12.99
10.77
11.61
641,564
+1.01(+9.53%)
Aug 18, 2021
10.50
10.98
10.28
10.60
117,689
+0.07(+0.66%)
Aug 17, 2021
10.44
11.50
10.27
10.53
183,360
-0.18(-1.68%)
Aug 16, 2021
9.460
11.73
9.100
10.71
414,717
+1.21(+12.74%)
Aug 13, 2021
9.600
10.30
9.390
9.500
241,478
-0.08(-0.84%)
Aug 12, 2021
9.840
10.40
9.010
9.580
944,796
-3.53(-26.93%)
Aug 11, 2021
12.42
13.31
12.38
13.11
280,014
-0.22(-1.65%)
Aug 10, 2021
14.63
14.63
12.00
13.33
881,377
-1.12(-7.75%)
Aug 09, 2021
13.80
14.63
13.47
14.45
47,264
+0.61(+4.41%)
Aug 06, 2021
13.65
14.12
13.25
13.84
32,555
+0.25(+1.84%)
Aug 05, 2021
13.28
13.59
13.00
13.59
34,979
+0.37(+2.80%)
Aug 04, 2021
13.56
13.88
13.05
13.22
37,449
-0.48(-3.50%)
Aug 03, 2021
13.60
13.86
13.30
13.70
39,961
+0.07(+0.51%)
Aug 02, 2021
13.91
14.07
13.58
13.63
24,921
-0.23(-1.66%)
Jul 30, 2021
13.86
14.45
13.60
13.86
34,553
-0.19(-1.35%)
Jul 29, 2021
14.20
14.42
13.85
14.05
63,891
-0.15(-1.06%)
Jul 28, 2021
13.68
14.24
13.52
14.20
62,305
+0.74(+5.50%)
Jul 27, 2021
14.10
14.10
13.06
13.46
77,741
-0.54(-3.86%)
Jul 26, 2021
14.50
14.74
13.72
14.00
78,449
-0.50(-3.45%)
Jul 23, 2021
14.57
14.80
14.00
14.50
54,023
-0.11(-0.75%)
Jul 22, 2021
14.91
15.09
14.46
14.61
32,903
-0.29(-1.95%)
Jul 21, 2021
15.14
15.42
14.54
14.90
63,176
-0.28(-1.84%)
Jul 20, 2021
15.29
15.52
14.75
15.18
48,271
+0.10(+0.66%)
Jul 19, 2021
15.51
15.73
14.86
15.08
72,130
-0.55(-3.52%)
Jul 16, 2021
17.07
17.07
15.32
15.63
101,778
-0.20(-1.26%)
Jul 15, 2021
14.75
15.98
14.31
15.83
82,101
+1.06(+7.18%)
Jul 14, 2021
15.55
15.70
14.77
14.77
65,824
-0.66(-4.28%)
Jul 13, 2021
16.10
16.10
15.42
15.43
62,439
-0.74(-4.58%)
Jul 12, 2021
16.38
16.45
15.81
16.17
35,092
-0.18(-1.10%)
Jul 09, 2021
16.22
16.68
15.90
16.35
34,053
+0.24(+1.49%)
Jul 08, 2021
16.14
16.54
15.81
16.11
78,601
-0.33(-2.01%)
Jul 07, 2021
16.45
16.55
15.86
16.44
72,687
-0.06(-0.36%)
Jul 06, 2021
16.65
16.65
16.00
16.50
65,203
-0.02(-0.12%)
Jul 02, 2021
16.91
17.25
16.50
16.52
46,584
-0.40(-2.36%)
Jul 01, 2021
16.86
17.10
16.57
16.92
51,156
+0.13(+0.77%)
Jun 30, 2021
17.55
17.55
16.69
16.79
96,930
-0.84(-4.76%)
Jun 29, 2021
17.69
18.00
17.12
17.63
55,652
-0.12(-0.68%)
Jun 28, 2021
17.73
18.00
17.40
17.75
59,856
+0.02(+0.11%)
Jun 25, 2021
18.12
18.25
17.55
17.73
54,003
-0.38(-2.10%)
Jun 24, 2021
17.50
18.30
17.47
18.11
74,127
+0.81(+4.68%)
Jun 23, 2021
16.90
17.36
16.73
17.30
75,846
+0.51(+3.04%)
Jun 22, 2021
16.65
16.93
16.43
16.79
80,929
-0.13(-0.77%)
Jun 21, 2021
17.26
17.43
16.80
16.92
52,890
-0.12(-0.70%)
Jun 18, 2021
17.00
17.45
16.85
17.04
48,398
-0.18(-1.05%)
Jun 17, 2021
17.58
18.10
17.22
17.22
75,076
-0.44(-2.49%)
Jun 16, 2021
17.45
18.00
16.66
17.66
139,099
+0.19(+1.09%)
Jun 15, 2021
17.97
17.97
16.89
17.47
84,495
-0.48(-2.67%)
Jun 14, 2021
18.22
18.49
17.58
17.95
84,520
-0.25(-1.37%)
Jun 11, 2021
18.30
18.96
18.11
18.20
41,154
-0.04(-0.22%)
Jun 10, 2021
18.30
18.80
17.61
18.24
87,246
-0.06(-0.33%)
Jun 09, 2021
19.09
19.57
18.12
18.30
98,709
-0.79(-4.14%)
Jun 08, 2021
19.94
20.60
18.36
19.09
183,682
-0.54(-2.75%)
Jun 07, 2021
18.72
20.94
18.65
19.63
155,254
+1.72(+9.60%)
Jun 04, 2021
17.93
18.40
17.75
17.91
41,285
+0.11(+0.62%)
Jun 03, 2021
17.92
17.98
17.13
17.80
42,556
-0.26(-1.44%)
Jun 02, 2021
17.55
18.18
17.22
18.06
78,823
+0.65(+3.73%)
Jun 01, 2021
18.40
18.50
16.95
17.41
93,785
-0.93(-5.07%)
May 28, 2021
18.15
18.75
18.15
18.34
46,035
+0.34(+1.89%)
May 27, 2021
17.87
18.51
17.18
18.00
60,208
+0.32(+1.81%)
May 26, 2021
17.30
18.22
17.30
17.68
54,608
+0.48(+2.79%)
May 25, 2021
17.71
17.99
17.10
17.20
51,564
-0.15(-0.86%)
May 24, 2021
18.25
18.25
16.62
17.35
90,353
-0.70(-3.88%)
May 21, 2021
16.94
18.27
16.51
18.05
153,208
+1.43(+8.60%)
May 20, 2021
17.31
17.85
16.03
16.62
121,100
-0.65(-3.76%)
May 19, 2021
17.04
18.10
16.44
17.27
136,426
-0.74(-4.11%)
May 18, 2021
16.58
18.36
16.32
18.01
161,391
+1.75(+10.76%)
May 17, 2021
16.35
16.80
15.93
16.26
123,410
+0.16(+0.99%)
May 14, 2021
18.00
18.00
15.79
16.10
308,541
-1.92(-10.65%)
May 13, 2021
18.50
19.41
17.56
18.02
84,049
-0.16(-0.88%)
May 12, 2021
19.65
20.51
17.75
18.18
128,976
-2.05(-10.13%)
May 11, 2021
17.90
20.52
17.50
20.23
122,866
+1.66(+8.94%)
May 10, 2021
20.22
20.36
18.49
18.57
159,024
-1.77(-8.70%)
May 07, 2021
21.25
21.99
19.83
20.34
100,325
-0.75(-3.56%)
May 06, 2021
22.41
23.39
20.09
21.09
262,780
-1.87(-8.14%)
May 05, 2021
24.05
24.05
22.65
22.96
69,690
-0.99(-4.13%)
May 04, 2021
24.70
25.08
23.70
23.95
71,923
-1.13(-4.51%)
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.