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
Aqua Metals Inc
(NQ:
AQMS
)
0.3810
-0.0093 (-2.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 28, 2017
17.00
17.17
16.50
16.50
221,503
-0.50(-2.94%)
Apr 27, 2017
16.51
17.09
16.34
17.00
317,190
+0.37(+2.22%)
Apr 26, 2017
16.73
17.00
16.50
16.63
203,603
-0.14(-0.83%)
Apr 25, 2017
16.40
16.84
16.29
16.77
252,212
+0.46(+2.82%)
Apr 24, 2017
16.12
17.15
16.00
16.31
466,917
+0.64(+4.08%)
Apr 21, 2017
15.87
15.95
14.90
15.67
1,008,649
-0.46(-2.85%)
Apr 20, 2017
17.46
17.61
14.89
16.13
2,244,252
-1.19(-6.87%)
Apr 19, 2017
17.61
17.61
17.11
17.32
346,040
-0.14(-0.80%)
Apr 18, 2017
17.87
17.87
17.35
17.46
313,363
-0.03(-0.17%)
Apr 17, 2017
17.31
17.90
17.20
17.49
288,349
+0.13(+0.75%)
Apr 13, 2017
16.39
17.47
16.37
17.36
328,249
+0.91(+5.53%)
Apr 12, 2017
16.50
16.66
16.34
16.45
171,523
-0.08(-0.48%)
Apr 11, 2017
17.20
17.21
16.10
16.53
565,449
-0.62(-3.62%)
Apr 10, 2017
17.64
17.64
17.00
17.15
471,563
-0.48(-2.72%)
Apr 07, 2017
17.91
18.12
17.45
17.63
418,484
-0.33(-1.84%)
Apr 06, 2017
18.57
18.60
17.75
17.96
354,477
-0.60(-3.23%)
Apr 05, 2017
18.33
18.72
18.05
18.56
341,431
+0.26(+1.42%)
Apr 04, 2017
18.25
18.75
17.70
18.30
353,875
-0.23(-1.24%)
Apr 03, 2017
19.62
19.65
18.42
18.53
564,752
-1.01(-5.17%)
Mar 31, 2017
19.49
19.72
19.25
19.54
274,613
+0.10(+0.51%)
Mar 30, 2017
20.19
20.23
19.20
19.44
558,433
-0.55(-2.75%)
Mar 29, 2017
19.00
20.72
18.93
19.99
661,065
+0.98(+5.16%)
Mar 28, 2017
17.76
19.05
17.76
19.01
516,395
+1.25(+7.04%)
Mar 27, 2017
17.81
17.95
17.11
17.76
313,633
-0.39(-2.15%)
Mar 24, 2017
17.67
18.58
17.35
18.15
555,162
+0.50(+2.83%)
Mar 23, 2017
18.16
18.40
17.55
17.65
256,621
-0.63(-3.45%)
Mar 22, 2017
17.73
18.34
17.50
18.28
411,449
+0.30(+1.67%)
Mar 21, 2017
19.20
19.83
17.92
17.98
633,076
-1.22(-6.35%)
Mar 20, 2017
19.88
20.15
18.90
19.20
555,238
-0.72(-3.61%)
Mar 17, 2017
19.72
20.47
19.51
19.92
425,662
-0.01(-0.05%)
Mar 16, 2017
20.07
20.25
19.80
19.93
325,498
-0.28(-1.39%)
Mar 15, 2017
19.23
21.81
19.19
20.21
603,689
+0.64(+3.27%)
Mar 14, 2017
21.97
22.75
18.75
19.57
1,148,765
-2.32(-10.60%)
Mar 13, 2017
20.61
22.00
20.06
21.89
743,297
+2.18(+11.06%)
Mar 10, 2017
19.75
19.87
18.59
19.71
451,513
+0.71(+3.74%)
Mar 09, 2017
17.92
19.39
17.35
19.00
454,494
+1.64(+9.45%)
Mar 08, 2017
17.19
17.40
17.07
17.36
195,225
+0.19(+1.11%)
Mar 07, 2017
16.96
17.34
16.41
17.17
205,155
+0.06(+0.35%)
Mar 06, 2017
17.66
17.67
16.60
17.11
247,328
-0.52(-2.95%)
Mar 03, 2017
17.26
17.74
17.07
17.63
288,823
+0.38(+2.20%)
Mar 02, 2017
17.49
17.52
16.80
17.25
166,295
-0.36(-2.04%)
Mar 01, 2017
17.38
17.76
17.14
17.61
214,115
+0.57(+3.35%)
Feb 28, 2017
16.15
17.83
16.01
17.04
405,076
+0.66(+4.03%)
Feb 27, 2017
16.67
16.79
15.91
16.38
206,672
-0.33(-1.97%)
Feb 24, 2017
17.05
17.24
16.67
16.71
137,860
-0.52(-3.02%)
Feb 23, 2017
17.23
17.48
17.01
17.23
143,757
-0.25(-1.43%)
Feb 22, 2017
17.79
17.96
16.95
17.48
286,495
-0.33(-1.85%)
Feb 21, 2017
17.86
17.87
17.35
17.81
285,851
+0.11(+0.62%)
Feb 17, 2017
17.70
17.70
17.70
0
-0.41(-2.26%)
Feb 16, 2017
17.30
18.19
16.80
18.11
469,819
+1.17(+6.91%)
Feb 15, 2017
17.10
17.59
16.10
16.94
338,516
-0.11(-0.65%)
Feb 14, 2017
17.25
17.74
16.16
17.05
534,707
-0.40(-2.29%)
Feb 13, 2017
16.35
17.99
16.21
17.45
878,234
+1.21(+7.45%)
Feb 10, 2017
16.00
17.22
15.39
16.24
874,276
+0.08(+0.50%)
Feb 09, 2017
13.80
17.12
13.70
16.16
3,517,770
+4.75(+41.63%)
Feb 08, 2017
10.90
11.49
10.58
11.41
109,886
+0.59(+5.45%)
Feb 07, 2017
10.70
10.98
10.70
10.82
57,351
+0.14(+1.31%)
Feb 06, 2017
11.29
11.35
10.63
10.68
134,184
-0.50(-4.47%)
Feb 03, 2017
11.10
11.27
11.00
11.18
106,131
+0.19(+1.73%)
Feb 02, 2017
10.77
11.07
10.55
10.99
103,230
+0.20(+1.85%)
Feb 01, 2017
11.25
11.39
10.68
10.79
117,207
-0.37(-3.32%)
Jan 31, 2017
10.72
11.22
10.15
11.16
204,151
+0.45(+4.20%)
Jan 30, 2017
11.32
11.32
10.79
10.71
146,057
-0.58(-5.14%)
Jan 27, 2017
11.44
11.44
11.21
11.29
94,839
-0.16(-1.40%)
Jan 26, 2017
11.32
11.73
11.32
11.45
134,663
+0.13(+1.15%)
Jan 25, 2017
11.87
12.07
11.20
11.32
156,917
-0.52(-4.39%)
Jan 24, 2017
12.62
12.66
11.79
11.84
169,314
-0.65(-5.20%)
Jan 23, 2017
12.73
12.75
12.41
12.49
54,647
-0.20(-1.58%)
Jan 20, 2017
12.48
12.93
12.48
12.69
111,969
+0.17(+1.36%)
Jan 19, 2017
12.75
12.77
12.40
12.52
56,955
-0.22(-1.73%)
Jan 18, 2017
12.40
12.75
12.35
12.74
154,076
+0.33(+2.66%)
Jan 17, 2017
12.24
12.43
12.07
12.41
77,556
+0.09(+0.73%)
Jan 13, 2017
12.32
12.32
12.32
0
+0.06(+0.49%)
Jan 12, 2017
12.21
12.30
11.98
12.26
110,666
+0.02(+0.16%)
Jan 11, 2017
12.50
12.50
12.15
12.24
100,267
-0.24(-1.92%)
Jan 10, 2017
12.31
12.63
12.02
12.48
84,097
+0.21(+1.71%)
Jan 09, 2017
12.90
12.90
11.96
12.27
220,750
-0.48(-3.76%)
Jan 06, 2017
13.57
13.74
12.71
12.75
226,309
-0.77(-5.70%)
Jan 05, 2017
13.67
13.67
13.13
13.52
87,299
-0.13(-0.95%)
Jan 04, 2017
12.86
13.79
12.86
13.65
206,712
+0.72(+5.57%)
Jan 03, 2017
13.27
13.27
12.51
12.93
181,766
-0.18(-1.37%)
Dec 30, 2016
13.11
13.11
13.11
0
+0.21(+1.63%)
Dec 29, 2016
13.38
13.55
12.83
12.90
82,335
-0.54(-4.02%)
Dec 28, 2016
13.86
14.13
13.32
13.44
218,963
-0.22(-1.61%)
Dec 27, 2016
12.94
13.70
12.85
13.66
209,309
+0.84(+6.55%)
Dec 23, 2016
12.82
12.82
12.82
0
+0.29(+2.31%)
Dec 22, 2016
12.62
12.81
12.36
12.53
95,089
-0.17(-1.34%)
Dec 21, 2016
13.10
13.10
12.55
12.70
78,702
-0.40(-3.05%)
Dec 20, 2016
12.73
13.48
12.66
13.10
247,084
+0.38(+2.99%)
Dec 19, 2016
12.07
12.80
12.07
12.72
168,936
+0.55(+4.52%)
Dec 16, 2016
12.37
12.53
12.06
12.17
224,927
-0.13(-1.06%)
Dec 15, 2016
11.52
12.34
11.52
12.30
139,461
+0.79(+6.86%)
Dec 14, 2016
11.68
11.74
11.34
11.51
98,722
-0.17(-1.46%)
Dec 13, 2016
11.43
11.73
11.22
11.68
180,828
+0.23(+2.01%)
Dec 12, 2016
11.76
11.89
11.42
11.45
169,937
-0.37(-3.13%)
Dec 09, 2016
11.79
11.90
11.72
11.82
95,596
-0.09(-0.76%)
Dec 08, 2016
12.06
12.21
11.76
11.91
175,196
-0.18(-1.49%)
Dec 07, 2016
12.13
12.32
11.70
12.09
159,564
-0.15(-1.23%)
Dec 06, 2016
12.50
12.50
12.20
12.24
108,041
-0.26(-2.08%)
Dec 05, 2016
12.36
12.72
12.17
12.50
107,858
+0.03(+0.24%)
Dec 02, 2016
12.00
12.80
11.80
12.47
144,014
+0.37(+3.06%)
Dec 01, 2016
12.35
12.60
12.00
12.10
163,209
-0.20(-1.63%)
Nov 30, 2016
12.20
12.35
11.79
12.30
223,872
+0.17(+1.40%)
Nov 29, 2016
12.70
12.98
12.08
12.13
215,255
-0.57(-4.49%)
Nov 28, 2016
13.13
13.32
12.25
12.70
443,836
-0.48(-3.64%)
Nov 25, 2016
13.35
13.95
13.13
13.18
676,368
-0.09(-0.68%)
Nov 23, 2016
13.27
13.27
13.27
0
+1.08(+8.86%)
Nov 22, 2016
12.66
12.80
11.90
12.19
371,438
-0.47(-3.71%)
Nov 21, 2016
12.97
13.54
12.43
12.66
734,443
-0.05(-0.39%)
Nov 18, 2016
11.56
12.76
11.56
12.71
550,350
+1.38(+12.18%)
Nov 17, 2016
11.11
11.59
11.11
11.33
121,625
+0.11(+0.98%)
Nov 16, 2016
10.70
11.60
10.60
11.22
498,697
-0.15(-1.32%)
Nov 15, 2016
11.40
11.61
10.88
11.37
140,415
+0.06(+0.53%)
Nov 14, 2016
11.99
11.99
11.02
11.31
166,187
-0.49(-4.15%)
Nov 11, 2016
11.66
12.34
11.15
11.80
224,171
+0.26(+2.25%)
Nov 10, 2016
11.07
11.75
10.90
11.54
203,638
+0.69(+6.36%)
Nov 09, 2016
9.820
10.88
9.756
10.85
220,916
+0.77(+7.64%)
Nov 08, 2016
10.00
10.30
9.760
10.08
217,931
+0.18(+1.82%)
Nov 07, 2016
9.530
10.09
9.360
9.900
225,872
+0.63(+6.80%)
Nov 04, 2016
8.700
9.550
8.700
9.270
114,606
+0.65(+7.54%)
Nov 03, 2016
8.600
8.750
8.450
8.620
56,186
+0.00(+0.00%)
Nov 02, 2016
9.180
9.220
8.400
8.620
161,250
-0.60(-6.51%)
Nov 01, 2016
9.750
10.20
8.950
9.220
330,560
+0.27(+3.02%)
Oct 31, 2016
9.200
9.570
8.900
8.950
88,032
-0.20(-2.19%)
Oct 28, 2016
9.080
9.190
9.020
9.150
45,260
+0.01(+0.11%)
Oct 27, 2016
9.060
9.145
8.860
9.140
43,710
+0.21(+2.35%)
Oct 26, 2016
8.950
9.100
8.860
8.930
39,075
-0.09(-1.00%)
Oct 25, 2016
9.230
9.230
8.980
9.020
46,576
-0.23(-2.49%)
Oct 24, 2016
9.330
9.385
9.110
9.250
45,559
+0.01(+0.11%)
Oct 21, 2016
9.100
9.308
9.100
9.240
30,764
+0.10(+1.09%)
Oct 20, 2016
9.270
9.354
9.090
9.140
39,200
-0.15(-1.61%)
Oct 19, 2016
9.450
9.450
9.210
9.290
43,807
-0.12(-1.28%)
Oct 18, 2016
9.640
9.640
9.210
9.410
44,190
+0.03(+0.32%)
Oct 17, 2016
9.240
9.540
9.240
9.380
59,871
+0.14(+1.52%)
Oct 14, 2016
9.060
9.286
8.900
9.240
44,120
+0.24(+2.67%)
Oct 13, 2016
8.780
9.120
8.780
9.000
49,871
+0.10(+1.12%)
Oct 12, 2016
8.810
9.020
8.720
8.900
38,973
+0.02(+0.23%)
Oct 11, 2016
9.060
9.200
8.810
8.880
58,200
-0.14(-1.55%)
Oct 10, 2016
8.810
9.080
8.724
9.020
77,644
+0.24(+2.73%)
Oct 07, 2016
9.040
9.276
8.720
8.780
94,824
-0.33(-3.62%)
Oct 06, 2016
9.120
9.390
9.010
9.110
58,447
-0.10(-1.09%)
Oct 05, 2016
9.440
9.690
9.010
9.210
243,106
-0.13(-1.39%)
Oct 04, 2016
9.360
9.800
9.050
9.340
178,748
-0.01(-0.11%)
Oct 03, 2016
9.050
9.380
8.810
9.350
128,662
+0.49(+5.53%)
Sep 30, 2016
8.900
9.020
8.650
8.860
192,458
-0.08(-0.89%)
Sep 29, 2016
9.180
9.220
8.830
8.940
108,946
-0.21(-2.30%)
Sep 28, 2016
8.660
9.400
8.600
9.150
263,225
+0.55(+6.40%)
Sep 27, 2016
8.610
8.700
8.550
8.600
115,291
-0.10(-1.15%)
Sep 26, 2016
8.980
9.030
8.630
8.700
70,069
-0.29(-3.23%)
Sep 23, 2016
9.000
9.040
8.970
8.990
58,417
-0.05(-0.55%)
Sep 22, 2016
9.100
9.250
8.980
9.040
100,273
-0.10(-1.09%)
Sep 21, 2016
9.000
9.150
8.910
9.140
94,876
+0.17(+1.90%)
Sep 20, 2016
8.950
9.020
8.870
8.970
45,779
+0.04(+0.45%)
Sep 19, 2016
8.800
9.015
8.740
8.930
68,479
+0.15(+1.71%)
Sep 16, 2016
8.750
8.860
8.530
8.780
202,617
+0.01(+0.11%)
Sep 15, 2016
8.410
8.900
8.408
8.770
184,648
+0.34(+4.03%)
Sep 14, 2016
8.390
8.480
8.390
8.430
84,626
-0.02(-0.24%)
Sep 13, 2016
8.800
8.830
8.400
8.450
86,744
-0.35(-3.98%)
Sep 12, 2016
8.750
8.800
8.441
8.800
111,935
+0.04(+0.46%)
Sep 09, 2016
9.270
9.389
8.750
8.760
127,948
-0.55(-5.91%)
Sep 08, 2016
9.230
9.380
9.230
9.310
61,556
+0.12(+1.31%)
Sep 07, 2016
9.220
9.220
9.130
9.190
38,270
+0.07(+0.77%)
Sep 06, 2016
9.160
9.428
9.110
9.120
63,543
+0.00(+0.00%)
Sep 02, 2016
9.110
9.120
9.120
9.120
60,500
+0.08(+0.88%)
Sep 01, 2016
9.260
9.260
8.930
9.040
43,952
-0.20(-2.16%)
Aug 31, 2016
9.260
9.260
9.099
9.240
61,096
+0.03(+0.33%)
Aug 30, 2016
9.090
9.255
9.080
9.210
63,309
+0.08(+0.88%)
Aug 29, 2016
8.750
9.220
8.750
9.130
63,915
+0.38(+4.34%)
Aug 26, 2016
8.740
8.790
8.660
8.750
36,849
+0.07(+0.81%)
Aug 25, 2016
8.570
8.750
8.550
8.680
53,168
+0.12(+1.40%)
Aug 24, 2016
8.650
8.820
8.530
8.560
102,228
-0.09(-1.04%)
Aug 23, 2016
8.630
8.850
8.540
8.650
28,693
+0.02(+0.23%)
Aug 22, 2016
8.550
8.700
8.530
8.630
64,920
+0.03(+0.35%)
Aug 19, 2016
8.880
8.880
8.570
8.600
74,163
-0.18(-2.05%)
Aug 18, 2016
8.880
9.030
8.660
8.780
83,449
+0.08(+0.92%)
Aug 17, 2016
9.290
9.650
8.620
8.700
146,005
-0.52(-5.64%)
Aug 16, 2016
9.730
9.800
9.080
9.220
140,560
-0.44(-4.55%)
Aug 15, 2016
9.120
10.02
8.849
9.660
288,819
+0.70(+7.81%)
Aug 12, 2016
8.950
9.050
8.800
8.960
86,760
+0.02(+0.22%)
Aug 11, 2016
8.900
9.040
8.640
8.940
114,626
-0.06(-0.67%)
Aug 10, 2016
8.830
9.110
8.560
9.000
248,929
-0.07(-0.77%)
Aug 09, 2016
9.550
9.884
9.000
9.070
192,953
-0.50(-5.22%)
Aug 08, 2016
9.090
9.780
9.090
9.570
341,029
+0.47(+5.16%)
Aug 05, 2016
8.530
9.200
8.430
9.100
293,343
+0.60(+7.06%)
Aug 04, 2016
8.350
8.566
8.220
8.500
97,594
+0.32(+3.91%)
Aug 03, 2016
8.600
9.000
8.130
8.180
168,827
-0.45(-5.21%)
Aug 02, 2016
8.740
8.872
8.510
8.630
237,855
-0.18(-2.04%)
Aug 01, 2016
9.280
9.280
8.750
8.810
341,544
-0.50(-5.37%)
Jul 29, 2016
9.250
9.442
8.960
9.310
213,251
+0.12(+1.31%)
Jul 28, 2016
9.630
9.630
9.070
9.190
164,343
-0.22(-2.34%)
Jul 27, 2016
9.650
9.650
9.310
9.410
91,318
-0.01(-0.11%)
Jul 26, 2016
9.450
9.530
9.360
9.420
61,311
-0.01(-0.11%)
Jul 25, 2016
9.680
9.700
9.380
9.430
101,602
-0.24(-2.48%)
Jul 22, 2016
9.790
9.810
9.500
9.670
68,519
-0.04(-0.41%)
Jul 21, 2016
9.500
9.840
9.350
9.710
137,640
+0.24(+2.53%)
Jul 20, 2016
9.500
9.630
9.320
9.470
101,034
+0.03(+0.32%)
Jul 19, 2016
10.00
10.00
9.360
9.440
95,115
-0.55(-5.51%)
Jul 18, 2016
9.780
10.15
9.720
9.990
156,634
+0.24(+2.46%)
Jul 15, 2016
10.15
10.35
9.290
9.750
459,572
-0.36(-3.56%)
Jul 14, 2016
11.30
11.30
9.500
10.11
915,060
-1.16(-10.29%)
Jul 13, 2016
12.94
12.98
11.20
11.27
429,493
-1.46(-11.47%)
Jul 12, 2016
12.00
13.00
11.82
12.73
454,821
+0.80(+6.71%)
Jul 11, 2016
12.20
12.20
11.69
11.93
87,259
-0.27(-2.21%)
Jul 08, 2016
12.13
12.47
11.99
12.20
163,002
+0.29(+2.43%)
Jul 07, 2016
11.85
12.10
11.61
11.91
166,398
-0.14(-1.16%)
Jul 05, 2016
12.19
12.55
11.85
12.05
156,443
-0.26(-2.11%)
Jul 01, 2016
11.75
12.31
12.31
12.31
177,100
+0.54(+4.63%)
Jun 30, 2016
11.52
11.92
11.16
11.77
173,531
+0.41(+3.57%)
Jun 29, 2016
10.50
11.60
10.50
11.36
165,907
+0.76(+7.17%)
Jun 28, 2016
10.35
10.87
10.29
10.60
114,001
+0.32(+3.11%)
Jun 27, 2016
10.89
10.89
9.917
10.28
178,346
-0.70(-6.38%)
Jun 24, 2016
10.25
11.40
10.25
10.98
1,248,023
+0.16(+1.43%)
Jun 23, 2016
11.25
11.32
10.74
10.82
166,840
-0.44(-3.86%)
Jun 22, 2016
11.13
11.30
10.89
11.26
79,853
+0.09(+0.81%)
Jun 21, 2016
11.06
11.23
10.68
11.17
88,549
+0.14(+1.27%)
Jun 20, 2016
10.85
11.28
10.51
11.03
72,058
+0.09(+0.82%)
Jun 17, 2016
10.55
10.99
10.44
10.94
132,564
+0.48(+4.59%)
Jun 16, 2016
11.28
11.53
10.13
10.46
290,427
-0.92(-8.08%)
Jun 15, 2016
10.84
11.53
10.74
11.38
115,038
+0.57(+5.27%)
Jun 14, 2016
10.56
10.91
10.50
10.81
77,390
+0.18(+1.69%)
Jun 13, 2016
10.60
11.10
10.33
10.63
137,251
+0.08(+0.76%)
Jun 10, 2016
10.72
11.24
10.51
10.55
123,066
-0.41(-3.74%)
Jun 09, 2016
11.20
11.33
10.70
10.96
75,786
-0.26(-2.32%)
Jun 08, 2016
11.46
11.72
11.21
11.22
81,548
-0.29(-2.52%)
Jun 07, 2016
11.66
11.72
11.00
11.51
89,859
-0.07(-0.60%)
Jun 06, 2016
12.34
12.39
11.27
11.58
154,797
-0.69(-5.62%)
Jun 03, 2016
12.48
12.64
12.05
12.27
124,192
-0.28(-2.23%)
Jun 02, 2016
13.07
13.07
12.11
12.55
173,413
-0.37(-2.86%)
Jun 01, 2016
11.41
12.97
11.36
12.92
373,310
+1.42(+12.35%)
May 31, 2016
11.65
11.68
10.83
11.50
112,231
-0.10(-0.86%)
May 27, 2016
11.27
11.60
11.60
11.60
163,400
+0.42(+3.76%)
May 26, 2016
11.50
11.60
11.15
11.18
106,387
-0.26(-2.27%)
May 25, 2016
11.73
11.84
11.40
11.44
127,954
+0.05(+0.44%)
May 24, 2016
11.35
11.61
10.40
11.39
232,911
-0.25(-2.15%)
May 23, 2016
10.46
12.35
10.46
11.64
727,182
+1.14(+10.86%)
May 20, 2016
10.01
10.74
9.898
10.50
485,774
+0.44(+4.37%)
May 19, 2016
8.800
10.30
8.800
10.06
895,344
+2.26(+28.97%)
May 18, 2016
7.820
7.950
7.650
7.800
53,567
-0.03(-0.38%)
May 17, 2016
7.970
7.995
7.757
7.830
70,754
-0.08(-1.01%)
May 16, 2016
8.050
8.230
7.810
7.910
48,966
-0.15(-1.86%)
May 13, 2016
7.950
8.590
7.950
8.060
45,627
+0.10(+1.26%)
May 12, 2016
8.230
8.250
7.900
7.960
45,332
-0.12(-1.49%)
May 11, 2016
8.350
8.406
8.050
8.080
21,896
-0.24(-2.88%)
May 10, 2016
8.430
8.430
7.890
8.320
29,776
+0.07(+0.85%)
May 09, 2016
7.850
8.390
7.710
8.250
46,956
+0.42(+5.36%)
May 06, 2016
7.600
7.850
7.600
7.830
72,360
+0.29(+3.85%)
May 05, 2016
7.960
8.010
7.540
7.540
61,208
-0.46(-5.75%)
May 04, 2016
8.050
8.110
7.860
8.000
68,180
-0.05(-0.62%)
May 03, 2016
7.950
8.100
7.950
8.050
23,981
-0.10(-1.23%)
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.