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
)
0.3960
-0.0060 (-1.49%)
Streaming Delayed Price
Updated: 4:00 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 30, 2018
3.460
3.550
2.895
3.130
2,821,213
-0.24(-7.12%)
Apr 27, 2018
2.790
3.564
2.750
3.370
5,109,771
+0.54(+19.08%)
Apr 26, 2018
2.640
2.900
2.600
2.830
1,238,001
+0.23(+8.85%)
Apr 25, 2018
2.510
2.620
2.420
2.600
470,567
+0.08(+3.17%)
Apr 24, 2018
2.540
2.610
2.405
2.520
618,157
+0.06(+2.44%)
Apr 23, 2018
2.670
2.750
2.281
2.460
555,460
-0.16(-6.11%)
Apr 20, 2018
2.470
2.640
2.402
2.620
660,876
+0.12(+4.80%)
Apr 19, 2018
2.600
2.640
2.380
2.500
335,833
-0.10(-3.85%)
Apr 18, 2018
2.300
2.620
2.300
2.600
586,604
+0.32(+14.04%)
Apr 17, 2018
2.270
2.339
2.210
2.280
216,620
+0.02(+0.88%)
Apr 16, 2018
2.290
2.300
2.110
2.260
396,286
-0.02(-0.88%)
Apr 13, 2018
2.370
2.370
2.230
2.280
299,273
-0.05(-2.15%)
Apr 12, 2018
2.360
2.400
2.320
2.330
235,266
-0.03(-1.27%)
Apr 11, 2018
2.290
2.400
2.290
2.360
230,101
+0.06(+2.61%)
Apr 10, 2018
2.370
2.400
2.260
2.300
417,152
-0.07(-2.95%)
Apr 09, 2018
2.570
2.570
2.300
2.370
349,053
-0.19(-7.42%)
Apr 06, 2018
2.530
2.630
2.460
2.560
394,135
+0.00(+0.00%)
Apr 05, 2018
2.300
2.560
2.270
2.560
462,784
+0.26(+11.30%)
Apr 04, 2018
2.230
2.340
2.190
2.300
409,389
+0.03(+1.32%)
Apr 03, 2018
2.450
2.450
2.175
2.270
622,885
-0.20(-8.10%)
Apr 02, 2018
2.580
2.605
2.330
2.470
481,005
-0.12(-4.63%)
Mar 29, 2018
2.590
2.590
2.590
0
+0.10(+4.02%)
Mar 28, 2018
2.510
2.630
2.310
2.490
858,922
+0.12(+5.06%)
Mar 27, 2018
2.560
2.570
2.340
2.370
467,442
-0.16(-6.32%)
Mar 26, 2018
2.450
2.610
2.380
2.530
554,715
+0.12(+4.98%)
Mar 23, 2018
2.630
2.670
2.380
2.410
614,635
-0.20(-7.66%)
Mar 22, 2018
2.710
2.749
2.570
2.610
448,648
-0.13(-4.74%)
Mar 21, 2018
2.630
2.950
2.550
2.740
569,264
+0.12(+4.58%)
Mar 20, 2018
2.710
2.750
2.600
2.620
412,864
-0.10(-3.68%)
Mar 19, 2018
2.850
2.864
2.650
2.720
454,102
-0.15(-5.39%)
Mar 16, 2018
2.580
3.140
2.110
2.875
2,648,519
+0.27(+10.58%)
Mar 15, 2018
2.690
2.751
2.550
2.600
518,065
-0.09(-3.35%)
Mar 14, 2018
2.960
3.070
2.680
2.690
883,596
-0.22(-7.56%)
Mar 13, 2018
2.870
3.120
2.750
2.910
1,024,049
+0.09(+3.19%)
Mar 12, 2018
2.620
2.890
2.430
2.820
653,847
+0.19(+7.22%)
Mar 09, 2018
2.680
2.740
2.510
2.630
631,046
-0.02(-0.75%)
Mar 08, 2018
2.440
2.700
2.400
2.650
470,293
+0.22(+9.05%)
Mar 07, 2018
2.450
2.430
423,493
+0.08(+3.40%)
Mar 06, 2018
2.440
2.600
2.300
2.350
695,692
-0.05(-2.08%)
Mar 05, 2018
2.350
2.490
2.080
2.400
1,936,655
+0.10(+4.35%)
Mar 02, 2018
2.210
2.310
2.140
2.300
278,321
+0.08(+3.60%)
Mar 01, 2018
2.300
2.380
2.200
2.220
501,561
-0.09(-3.90%)
Feb 28, 2018
2.390
2.420
2.290
2.310
266,122
-0.07(-3.14%)
Feb 27, 2018
2.650
2.700
2.360
2.385
570,197
-0.26(-9.66%)
Feb 26, 2018
2.600
2.670
2.490
2.640
629,737
+0.04(+1.54%)
Feb 23, 2018
2.610
2.700
2.560
2.600
522,579
-0.02(-0.76%)
Feb 22, 2018
2.870
2.870
2.590
2.620
750,024
-0.25(-8.71%)
Feb 21, 2018
2.760
2.940
2.700
2.870
640,825
+0.10(+3.61%)
Feb 20, 2018
3.000
3.160
2.700
2.770
1,886,274
-0.23(-7.67%)
Feb 16, 2018
3.000
3.000
3.000
0
+0.32(+11.94%)
Feb 15, 2018
2.800
2.800
2.530
2.680
816,148
-0.11(-3.94%)
Feb 14, 2018
3.230
2.600
2.790
3,768,762
-0.21(-7.00%)
Feb 13, 2018
2.180
3.240
2.040
3.000
14,261,620
+0.80(+36.36%)
Feb 12, 2018
2.040
2.350
1.900
2.200
4,271,478
+0.58(+35.80%)
Feb 09, 2018
1.600
1.640
1.420
1.620
450,207
+0.03(+1.89%)
Feb 08, 2018
1.750
1.580
1.590
271,340
-0.10(-5.92%)
Feb 07, 2018
1.770
1.820
1.660
1.690
301,365
-0.08(-4.52%)
Feb 06, 2018
1.740
1.890
1.700
1.770
391,692
-0.03(-1.67%)
Feb 05, 2018
1.760
1.870
1.749
1.800
320,180
-0.01(-0.55%)
Feb 02, 2018
1.800
1.840
1.720
1.810
368,539
+0.02(+1.12%)
Feb 01, 2018
1.820
1.820
1.700
1.790
353,553
-0.03(-1.65%)
Jan 31, 2018
1.890
1.890
1.790
1.820
157,345
-0.05(-2.67%)
Jan 30, 2018
1.860
1.900
1.840
1.870
277,447
+0.02(+1.08%)
Jan 29, 2018
1.970
1.970
1.801
1.850
282,857
-0.11(-5.61%)
Jan 26, 2018
1.940
1.960
1.900
1.960
145,836
+0.03(+1.55%)
Jan 25, 2018
1.950
1.975
1.900
1.930
151,860
+0.01(+0.52%)
Jan 24, 2018
1.960
1.970
1.860
1.920
268,922
-0.06(-3.03%)
Jan 23, 2018
1.970
1.990
1.870
1.980
238,366
+0.06(+3.13%)
Jan 22, 2018
2.050
2.050
1.900
1.920
377,731
-0.15(-7.25%)
Jan 19, 2018
2.040
2.100
1.981
2.070
138,984
+0.05(+2.48%)
Jan 18, 2018
2.040
2.060
1.987
2.020
156,291
-0.01(-0.49%)
Jan 17, 2018
1.980
2.140
1.948
2.030
519,995
+0.07(+3.57%)
Jan 16, 2018
1.940
2.050
1.880
1.960
478,268
+0.02(+1.03%)
Jan 12, 2018
1.940
1.940
1.940
0
-0.02(-1.02%)
Jan 11, 2018
1.880
1.990
1.810
1.960
337,809
+0.07(+3.70%)
Jan 10, 2018
1.840
1.930
1.780
1.890
308,594
+0.06(+3.28%)
Jan 09, 2018
2.150
2.150
1.750
1.830
1,771,729
-0.29(-13.68%)
Jan 08, 2018
2.160
2.220
2.100
2.120
345,044
-0.06(-2.75%)
Jan 05, 2018
2.210
2.230
2.150
2.180
166,162
-0.03(-1.36%)
Jan 04, 2018
2.250
2.300
2.140
2.210
349,657
-0.04(-1.78%)
Jan 03, 2018
2.390
2.400
2.170
2.250
486,093
-0.13(-5.46%)
Jan 02, 2018
2.160
2.450
2.100
2.380
1,199,850
+0.25(+11.74%)
Dec 29, 2017
2.130
2.130
2.130
0
+0.03(+1.43%)
Dec 28, 2017
2.150
2.240
2.060
2.100
818,306
-0.06(-2.78%)
Dec 27, 2017
2.040
2.200
2.030
2.160
668,301
+0.13(+6.40%)
Dec 26, 2017
2.110
2.120
1.980
2.030
442,665
-0.07(-3.33%)
Dec 22, 2017
2.100
2.220
2.080
2.100
461,215
-0.02(-0.94%)
Dec 21, 2017
2.040
2.170
2.020
2.120
626,649
+0.09(+4.43%)
Dec 20, 2017
2.040
2.080
1.950
2.030
534,600
-0.02(-0.98%)
Dec 19, 2017
2.180
2.230
2.030
2.050
599,363
-0.13(-5.96%)
Dec 18, 2017
2.000
2.180
1.990
2.180
1,054,092
+0.19(+9.55%)
Dec 15, 2017
1.980
2.060
1.940
1.990
523,147
+0.04(+2.05%)
Dec 14, 2017
2.040
2.080
1.900
1.950
811,334
-0.09(-4.41%)
Dec 13, 2017
2.040
2.110
1.970
2.040
1,111,601
+0.04(+2.00%)
Dec 12, 2017
1.880
2.040
1.880
2.000
1,308,330
+0.12(+6.38%)
Dec 11, 2017
2.020
2.060
1.840
1.880
1,416,187
-0.10(-5.05%)
Dec 08, 2017
2.100
2.100
1.960
1.980
4,057,064
-0.65(-24.71%)
Dec 07, 2017
2.790
2.900
2.580
2.630
288,330
-0.17(-6.07%)
Dec 06, 2017
3.000
3.020
2.610
2.800
308,283
-0.19(-6.35%)
Dec 05, 2017
3.050
3.095
2.930
2.990
201,312
-0.07(-2.29%)
Dec 04, 2017
3.060
3.290
3.010
3.060
298,955
+0.11(+3.73%)
Dec 01, 2017
3.020
3.200
2.901
2.950
526,256
-0.30(-9.23%)
Nov 30, 2017
3.450
3.489
3.201
3.250
191,903
-0.17(-4.97%)
Nov 29, 2017
3.760
3.820
3.390
3.420
253,751
-0.38(-10.00%)
Nov 28, 2017
4.090
4.280
3.460
3.800
523,128
-0.22(-5.47%)
Nov 27, 2017
3.120
4.110
3.090
4.020
805,009
+0.96(+31.37%)
Nov 24, 2017
3.210
3.210
3.020
3.060
133,786
-0.16(-4.97%)
Nov 22, 2017
3.350
3.350
3.160
3.220
213,371
-0.09(-2.72%)
Nov 21, 2017
3.450
3.460
3.270
3.310
223,982
-0.05(-1.49%)
Nov 20, 2017
3.290
3.560
3.250
3.360
309,762
+0.11(+3.38%)
Nov 17, 2017
3.020
3.335
3.020
3.250
437,938
+0.21(+6.91%)
Nov 16, 2017
2.920
3.100
2.920
3.040
520,065
+0.12(+4.11%)
Nov 15, 2017
3.030
3.110
2.900
2.920
578,412
-0.08(-2.67%)
Nov 14, 2017
3.500
3.570
2.980
3.000
491,152
-0.58(-16.20%)
Nov 13, 2017
3.680
3.740
3.450
3.580
286,834
-0.13(-3.50%)
Nov 10, 2017
3.700
4.070
3.620
3.710
382,981
-0.08(-2.11%)
Nov 09, 2017
3.990
4.120
3.731
3.790
251,714
-0.17(-4.29%)
Nov 08, 2017
3.850
4.300
3.840
3.960
378,652
+0.12(+3.13%)
Nov 07, 2017
3.870
3.920
3.750
3.840
164,695
+0.00(+0.00%)
Nov 06, 2017
3.680
3.900
3.620
3.840
233,067
+0.10(+2.67%)
Nov 03, 2017
3.730
3.860
3.660
3.740
221,092
-0.08(-2.09%)
Nov 02, 2017
3.860
3.920
3.700
3.820
120,918
-0.01(-0.26%)
Nov 01, 2017
4.110
4.110
3.800
3.830
204,891
-0.15(-3.77%)
Oct 31, 2017
3.640
4.130
3.620
3.980
350,988
+0.33(+9.04%)
Oct 30, 2017
3.720
3.789
3.530
3.650
327,695
-0.12(-3.18%)
Oct 27, 2017
3.970
3.980
3.700
3.770
241,322
-0.20(-5.04%)
Oct 26, 2017
3.980
4.030
3.720
3.970
486,818
-0.02(-0.50%)
Oct 25, 2017
4.000
4.194
3.800
3.990
372,107
-0.02(-0.50%)
Oct 24, 2017
4.430
4.559
3.940
4.010
735,301
-0.40(-9.07%)
Oct 23, 2017
5.390
5.400
4.360
4.410
647,901
-0.96(-17.88%)
Oct 20, 2017
5.160
5.510
5.055
5.370
208,099
+0.27(+5.29%)
Oct 19, 2017
5.000
5.180
4.510
5.100
453,286
-0.03(-0.58%)
Oct 18, 2017
5.300
5.420
5.070
5.130
207,130
-0.15(-2.84%)
Oct 17, 2017
5.310
5.330
5.020
5.280
395,519
-0.03(-0.56%)
Oct 16, 2017
5.800
5.800
5.110
5.310
418,228
-0.47(-8.13%)
Oct 13, 2017
6.560
6.560
5.700
5.780
294,745
-0.63(-9.83%)
Oct 12, 2017
6.270
6.430
6.161
6.410
106,567
+0.14(+2.23%)
Oct 11, 2017
6.420
6.520
6.210
6.270
213,061
-0.15(-2.34%)
Oct 10, 2017
6.860
6.940
6.380
6.420
194,470
-0.41(-6.00%)
Oct 09, 2017
6.920
7.140
6.750
6.830
241,915
-0.08(-1.16%)
Oct 06, 2017
6.870
7.160
6.710
6.910
254,443
+0.09(+1.32%)
Oct 05, 2017
6.860
6.900
6.680
6.820
205,933
+0.03(+0.44%)
Oct 04, 2017
6.460
6.900
6.360
6.790
367,354
+0.33(+5.11%)
Oct 03, 2017
6.470
6.690
6.355
6.460
364,356
+0.01(+0.16%)
Oct 02, 2017
6.870
6.929
6.160
6.450
420,644
-0.40(-5.84%)
Sep 29, 2017
7.150
7.310
6.633
6.850
387,705
-0.30(-4.20%)
Sep 28, 2017
7.100
8.170
6.850
7.150
2,094,755
+1.10(+18.18%)
Sep 27, 2017
5.860
6.141
5.820
6.050
340,310
+0.23(+3.95%)
Sep 26, 2017
5.670
6.400
5.610
5.820
399,902
+0.22(+3.93%)
Sep 25, 2017
5.510
5.890
5.490
5.600
230,767
+0.11(+2.00%)
Sep 22, 2017
5.600
5.790
5.450
5.490
237,041
-0.11(-1.96%)
Sep 21, 2017
5.950
6.000
5.540
5.600
241,568
-0.37(-6.20%)
Sep 20, 2017
6.310
6.620
5.940
5.970
332,601
-0.41(-6.43%)
Sep 19, 2017
6.550
6.840
6.290
6.380
261,903
-0.16(-2.45%)
Sep 18, 2017
6.980
7.060
6.520
6.540
134,888
-0.34(-4.94%)
Sep 15, 2017
6.580
7.030
6.580
6.880
326,804
+0.37(+5.68%)
Sep 14, 2017
6.580
6.920
6.480
6.510
187,849
-0.05(-0.76%)
Sep 13, 2017
6.600
7.060
6.520
6.560
235,901
-0.04(-0.61%)
Sep 12, 2017
6.450
7.150
6.210
6.600
503,529
+0.22(+3.45%)
Sep 11, 2017
5.820
6.720
5.820
6.380
399,715
+0.66(+11.54%)
Sep 08, 2017
5.680
5.880
5.580
5.720
291,172
+0.05(+0.88%)
Sep 07, 2017
6.360
6.493
5.430
5.670
468,281
-0.69(-10.85%)
Sep 06, 2017
6.470
6.680
6.300
6.360
207,173
-0.14(-2.15%)
Sep 05, 2017
7.130
7.240
6.360
6.500
241,931
-0.66(-9.22%)
Sep 01, 2017
7.440
7.590
7.100
7.160
102,433
-0.25(-3.37%)
Aug 31, 2017
7.570
7.730
7.380
7.410
86,598
-0.09(-1.20%)
Aug 30, 2017
7.350
7.730
7.190
7.500
118,163
+0.05(+0.67%)
Aug 29, 2017
7.570
7.730
7.150
7.450
81,191
-0.16(-2.10%)
Aug 28, 2017
7.500
7.730
7.450
7.610
115,112
+0.02(+0.26%)
Aug 25, 2017
7.590
7.700
7.420
7.590
54,073
+0.04(+0.53%)
Aug 24, 2017
7.790
7.980
7.510
7.550
124,183
-0.26(-3.33%)
Aug 23, 2017
7.770
7.990
7.660
7.810
114,708
-0.05(-0.64%)
Aug 22, 2017
7.750
7.996
7.610
7.860
197,535
+0.08(+1.03%)
Aug 21, 2017
7.420
7.830
7.310
7.780
193,904
+0.38(+5.14%)
Aug 18, 2017
7.320
7.590
7.320
7.400
117,849
-0.09(-1.20%)
Aug 17, 2017
6.870
8.011
6.830
7.490
336,491
+0.55(+7.93%)
Aug 16, 2017
8.010
8.100
6.830
6.940
349,034
-1.13(-14.00%)
Aug 15, 2017
8.270
8.310
7.985
8.070
121,636
-0.22(-2.65%)
Aug 14, 2017
8.240
8.660
8.000
8.290
187,044
+0.14(+1.72%)
Aug 11, 2017
8.310
8.340
7.855
8.150
276,227
-0.16(-1.93%)
Aug 10, 2017
10.00
10.59
7.850
8.310
658,303
-2.56(-23.55%)
Aug 09, 2017
10.77
10.91
10.72
10.87
178,326
-0.02(-0.18%)
Aug 08, 2017
10.76
11.15
10.71
10.89
141,292
-0.01(-0.09%)
Aug 07, 2017
10.93
11.16
10.83
10.90
98,233
-0.11(-1.00%)
Aug 04, 2017
11.21
11.21
10.80
11.01
96,720
-0.22(-1.96%)
Aug 03, 2017
10.90
11.25
10.84
11.23
118,635
+0.28(+2.56%)
Aug 02, 2017
11.10
11.10
10.63
10.95
187,357
-0.19(-1.71%)
Aug 01, 2017
11.66
11.66
10.89
11.14
181,187
-0.54(-4.62%)
Jul 31, 2017
11.54
11.97
11.54
11.68
104,367
+0.08(+0.69%)
Jul 28, 2017
11.75
11.85
11.36
11.60
81,210
-0.16(-1.36%)
Jul 27, 2017
12.01
12.23
11.74
11.76
142,023
-0.24(-2.00%)
Jul 26, 2017
11.75
12.07
10.50
12.00
392,552
+0.28(+2.39%)
Jul 25, 2017
12.10
12.35
11.69
11.72
170,153
-0.24(-2.01%)
Jul 24, 2017
12.08
12.18
11.55
11.96
125,708
-0.21(-1.73%)
Jul 21, 2017
12.23
12.29
11.88
12.17
149,078
+0.02(+0.16%)
Jul 20, 2017
12.15
12.32
12.06
12.15
93,331
+0.00(+0.00%)
Jul 19, 2017
11.92
12.20
11.92
12.15
69,274
+0.18(+1.50%)
Jul 18, 2017
12.02
12.25
11.80
11.97
97,128
-0.17(-1.40%)
Jul 17, 2017
11.90
12.22
11.90
12.14
60,308
+0.20(+1.68%)
Jul 14, 2017
12.27
12.51
11.92
11.94
127,049
-0.37(-3.01%)
Jul 13, 2017
12.33
12.60
12.12
12.31
166,925
-0.02(-0.16%)
Jul 12, 2017
12.47
12.61
12.13
12.33
182,408
-0.10(-0.80%)
Jul 11, 2017
11.93
12.50
11.75
12.43
217,553
+0.44(+3.67%)
Jul 10, 2017
12.13
12.22
11.89
11.99
97,974
-0.13(-1.07%)
Jul 07, 2017
11.99
12.34
11.95
12.12
125,902
+0.21(+1.76%)
Jul 06, 2017
12.34
12.54
11.83
11.91
197,092
-0.58(-4.64%)
Jul 05, 2017
12.56
12.61
12.12
12.49
142,259
-0.06(-0.48%)
Jul 03, 2017
12.65
12.65
12.23
12.55
61,363
+0.00(+0.00%)
Jun 30, 2017
12.50
12.64
12.24
12.55
159,758
+0.08(+0.64%)
Jun 29, 2017
12.55
12.56
12.31
12.47
172,737
-0.08(-0.64%)
Jun 28, 2017
12.15
12.65
12.00
12.55
127,670
+0.47(+3.89%)
Jun 27, 2017
11.97
12.18
11.95
12.08
98,653
+0.15(+1.26%)
Jun 26, 2017
12.00
12.34
11.88
11.93
245,108
-0.07(-0.58%)
Jun 23, 2017
11.94
12.05
11.71
12.00
533,798
+0.06(+0.50%)
Jun 22, 2017
12.32
12.46
11.77
11.94
219,159
-0.01(-0.08%)
Jun 21, 2017
12.20
12.31
11.62
11.95
180,171
-0.36(-2.92%)
Jun 20, 2017
12.24
12.45
12.14
12.31
114,016
-0.06(-0.49%)
Jun 19, 2017
12.54
12.59
12.19
12.37
144,170
-0.13(-1.04%)
Jun 16, 2017
12.43
12.72
12.13
12.50
179,120
+0.00(+0.00%)
Jun 15, 2017
12.17
12.59
11.85
12.50
257,189
-0.11(-0.87%)
Jun 14, 2017
13.74
13.74
12.45
12.61
230,524
-1.08(-7.89%)
Jun 13, 2017
13.33
13.85
13.27
13.69
208,727
+0.43(+3.24%)
Jun 12, 2017
13.27
13.66
13.00
13.26
354,170
+0.06(+0.45%)
Jun 09, 2017
13.17
13.20
12.79
13.20
220,836
+0.08(+0.61%)
Jun 08, 2017
12.96
13.44
12.84
13.12
183,020
+0.20(+1.55%)
Jun 07, 2017
12.80
13.17
12.67
12.92
352,886
+0.18(+1.41%)
Jun 06, 2017
12.13
12.78
11.76
12.74
248,660
+0.61(+5.03%)
Jun 05, 2017
11.92
12.15
11.71
12.13
250,811
+0.11(+0.92%)
Jun 02, 2017
11.52
12.10
11.32
12.02
448,498
+0.20(+1.69%)
Jun 01, 2017
12.51
12.80
11.35
11.82
552,763
-0.05(-0.42%)
May 31, 2017
11.47
11.89
11.12
11.87
299,864
+0.49(+4.31%)
May 30, 2017
11.30
11.47
11.06
11.38
187,511
+0.06(+0.53%)
May 26, 2017
11.08
11.43
10.92
11.32
238,175
+0.26(+2.35%)
May 25, 2017
10.70
11.96
10.70
11.06
592,625
+0.41(+3.85%)
May 24, 2017
10.46
10.73
10.00
10.65
383,123
+0.21(+2.01%)
May 23, 2017
10.70
11.07
10.43
10.44
436,927
-0.27(-2.52%)
May 22, 2017
11.21
11.42
10.70
10.71
297,018
-0.48(-4.29%)
May 19, 2017
11.56
11.75
11.15
11.19
328,685
-0.42(-3.62%)
May 18, 2017
10.91
11.69
10.75
11.61
601,514
+0.66(+6.03%)
May 17, 2017
11.52
11.60
10.91
10.95
433,801
-0.66(-5.68%)
May 16, 2017
11.51
12.03
11.51
11.61
351,910
+0.08(+0.69%)
May 15, 2017
12.42
12.42
11.42
11.53
682,245
-0.80(-6.49%)
May 12, 2017
13.11
13.15
12.31
12.33
494,011
-0.78(-5.95%)
May 11, 2017
12.15
13.70
11.77
13.11
1,018,738
+0.80(+6.50%)
May 10, 2017
15.39
15.39
12.18
12.31
1,781,561
-4.34(-26.07%)
May 09, 2017
16.98
17.21
16.46
16.65
320,565
-0.19(-1.13%)
May 08, 2017
17.70
18.70
16.75
16.84
771,837
-0.86(-4.86%)
May 05, 2017
17.16
17.75
17.00
17.70
203,473
+0.62(+3.63%)
May 04, 2017
17.14
17.73
16.90
17.08
221,964
+0.07(+0.41%)
May 03, 2017
17.15
17.49
16.90
17.01
359,189
+0.05(+0.29%)
May 02, 2017
16.66
16.99
16.58
16.96
319,872
+0.42(+2.54%)
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.