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 30, 2019
2.700
2.740
2.500
2.510
309,554
-0.15(-5.64%)
Apr 29, 2019
2.510
2.700
2.500
2.660
758,245
+0.22(+9.02%)
Apr 26, 2019
2.550
2.550
2.400
2.440
388,000
-0.06(-2.40%)
Apr 25, 2019
2.580
2.640
2.470
2.500
318,107
-0.10(-3.85%)
Apr 24, 2019
2.760
2.770
2.580
2.600
227,803
-0.16(-5.80%)
Apr 23, 2019
2.670
2.790
2.570
2.760
383,013
+0.06(+2.22%)
Apr 22, 2019
2.550
2.710
2.520
2.700
358,221
+0.16(+6.30%)
Apr 18, 2019
2.650
2.734
2.520
2.540
583,300
-0.11(-4.15%)
Apr 17, 2019
2.780
2.800
2.580
2.650
445,738
-0.14(-5.02%)
Apr 16, 2019
2.940
2.960
2.730
2.790
514,920
-0.14(-4.78%)
Apr 15, 2019
3.030
3.050
2.920
2.930
436,039
-0.10(-3.30%)
Apr 12, 2019
2.960
3.090
2.940
3.030
372,100
+0.09(+3.06%)
Apr 11, 2019
2.960
3.000
2.910
2.940
310,758
-0.03(-1.01%)
Apr 10, 2019
3.050
3.050
2.920
2.970
496,315
-0.03(-1.00%)
Apr 09, 2019
2.950
3.090
2.920
3.000
494,994
+0.02(+0.67%)
Apr 08, 2019
3.040
3.050
2.940
2.980
181,527
-0.03(-1.00%)
Apr 05, 2019
3.100
3.120
2.980
3.010
392,000
-0.09(-2.90%)
Apr 04, 2019
3.010
3.180
2.950
3.100
339,973
+0.09(+2.99%)
Apr 03, 2019
3.020
3.100
2.920
3.010
298,459
-0.01(-0.33%)
Apr 02, 2019
3.100
3.220
3.020
3.020
848,490
-0.08(-2.58%)
Apr 01, 2019
3.200
3.200
3.000
3.100
851,323
+0.03(+0.98%)
Mar 29, 2019
3.230
3.230
3.010
3.070
458,300
-0.11(-3.46%)
Mar 28, 2019
2.950
3.350
2.910
3.180
852,376
+0.27(+9.28%)
Mar 27, 2019
2.950
3.000
2.900
2.910
518,917
-0.11(-3.64%)
Mar 26, 2019
2.990
3.140
2.900
3.020
789,346
+0.07(+2.37%)
Mar 25, 2019
3.420
3.430
2.880
2.950
2,510,773
-0.51(-14.74%)
Mar 22, 2019
3.610
3.680
3.440
3.460
493,100
-0.20(-5.46%)
Mar 21, 2019
3.730
3.750
3.540
3.660
558,464
-0.08(-2.14%)
Mar 20, 2019
3.900
3.913
3.695
3.740
510,550
-0.17(-4.35%)
Mar 19, 2019
3.970
4.005
3.860
3.910
695,418
-0.07(-1.76%)
Mar 18, 2019
4.220
4.330
3.950
3.980
978,571
-0.20(-4.78%)
Mar 15, 2019
3.900
4.210
3.710
4.180
1,460,900
+0.33(+8.57%)
Mar 14, 2019
3.800
3.990
3.790
3.850
489,562
+0.04(+1.05%)
Mar 13, 2019
3.700
3.900
3.700
3.810
611,305
+0.02(+0.53%)
Mar 12, 2019
3.720
3.810
3.620
3.790
462,124
+0.07(+1.88%)
Mar 11, 2019
3.660
3.930
3.630
3.720
858,584
+0.17(+4.79%)
Mar 08, 2019
3.860
3.920
3.430
3.550
1,555,800
-0.42(-10.58%)
Mar 07, 2019
4.000
4.130
3.900
3.970
1,425,246
-0.10(-2.46%)
Mar 06, 2019
3.950
4.290
3.720
4.070
3,078,649
+0.07(+1.75%)
Mar 05, 2019
3.310
4.010
3.220
4.000
4,273,719
+0.66(+19.76%)
Mar 04, 2019
3.370
3.500
3.110
3.340
1,365,052
-0.09(-2.62%)
Mar 01, 2019
2.650
3.610
2.630
3.430
3,407,900
+0.60(+21.20%)
Feb 28, 2019
2.980
3.030
2.810
2.830
1,105,276
-0.14(-4.71%)
Feb 27, 2019
3.000
3.040
2.910
2.970
670,336
-0.05(-1.66%)
Feb 26, 2019
3.100
3.100
2.950
3.020
641,121
-0.06(-1.95%)
Feb 25, 2019
2.940
3.150
2.900
3.080
737,732
+0.15(+5.12%)
Feb 22, 2019
2.540
2.990
2.540
2.930
1,366,300
+0.41(+16.27%)
Feb 21, 2019
2.540
2.585
2.470
2.520
170,078
-0.04(-1.56%)
Feb 20, 2019
2.470
2.660
2.440
2.560
368,160
+0.09(+3.64%)
Feb 19, 2019
2.620
2.670
2.460
2.470
243,652
-0.12(-4.63%)
Feb 15, 2019
2.580
2.650
2.510
2.590
262,000
+0.05(+1.97%)
Feb 14, 2019
2.480
2.640
2.450
2.540
241,794
+0.08(+3.25%)
Feb 13, 2019
2.480
2.520
2.400
2.460
150,894
-0.02(-0.81%)
Feb 12, 2019
2.400
2.510
2.350
2.480
350,845
+0.11(+4.64%)
Feb 11, 2019
2.440
2.440
2.320
2.370
123,015
-0.02(-0.84%)
Feb 08, 2019
2.370
2.500
2.290
2.390
195,100
+0.05(+2.14%)
Feb 07, 2019
2.550
2.550
2.300
2.340
267,887
-0.19(-7.51%)
Feb 06, 2019
2.450
2.535
2.390
2.530
285,396
+0.04(+1.61%)
Feb 05, 2019
2.540
2.610
2.345
2.490
585,174
-0.05(-1.97%)
Feb 04, 2019
2.500
2.660
2.470
2.540
427,901
+0.05(+2.01%)
Feb 01, 2019
2.290
2.490
2.260
2.490
875,100
+0.22(+9.69%)
Jan 31, 2019
2.260
2.290
2.220
2.270
189,039
+0.02(+0.89%)
Jan 30, 2019
2.200
2.280
2.170
2.250
173,365
+0.06(+2.74%)
Jan 29, 2019
2.210
2.240
2.130
2.190
150,212
-0.05(-2.23%)
Jan 28, 2019
2.260
2.300
2.160
2.240
282,119
+0.02(+0.90%)
Jan 25, 2019
2.250
2.400
2.200
2.220
439,500
-0.05(-2.20%)
Jan 24, 2019
2.170
2.300
2.100
2.270
340,794
+0.11(+5.09%)
Jan 23, 2019
2.190
2.300
2.100
2.160
384,670
+0.00(+0.00%)
Jan 22, 2019
2.100
2.250
2.060
2.160
552,302
+0.07(+3.35%)
Jan 18, 2019
2.130
2.160
2.000
2.090
467,100
-0.07(-3.24%)
Jan 17, 2019
2.040
2.220
1.950
2.160
1,235,907
+0.18(+9.09%)
Jan 16, 2019
2.300
2.370
1.970
1.980
684,394
-0.30(-13.16%)
Jan 15, 2019
2.220
2.300
2.180
2.280
255,380
+0.11(+5.07%)
Jan 14, 2019
2.250
2.300
2.050
2.170
702,891
-0.16(-6.87%)
Jan 11, 2019
2.170
2.860
2.060
2.330
1,754,500
+0.26(+12.56%)
Jan 10, 2019
1.800
2.180
1.710
2.070
366,584
+0.27(+15.00%)
Jan 09, 2019
1.840
1.930
1.800
1.800
153,206
-0.02(-1.10%)
Jan 08, 2019
1.950
1.960
1.810
1.820
268,623
-0.08(-4.21%)
Jan 07, 2019
1.900
1.930
1.860
1.900
253,101
+0.02(+1.06%)
Jan 04, 2019
1.880
1.930
1.840
1.880
88,400
+0.07(+3.87%)
Jan 03, 2019
1.870
1.880
1.810
1.810
116,007
-0.04(-2.16%)
Jan 02, 2019
1.820
1.920
1.785
1.850
178,902
+0.03(+1.65%)
Dec 31, 2018
1.810
1.850
1.700
1.820
280,700
+0.02(+1.11%)
Dec 28, 2018
1.630
1.810
1.540
1.800
456,400
+0.25(+16.13%)
Dec 27, 2018
1.590
1.601
1.470
1.550
495,427
-0.07(-4.32%)
Dec 26, 2018
1.600
1.655
1.570
1.620
309,688
+0.02(+1.25%)
Dec 24, 2018
1.610
1.690
1.580
1.600
83,600
-0.03(-1.84%)
Dec 21, 2018
1.770
1.870
1.620
1.630
1,858,800
-0.11(-6.32%)
Dec 20, 2018
1.610
1.760
1.520
1.740
492,425
+0.14(+8.75%)
Dec 19, 2018
1.710
1.744
1.600
1.600
282,357
-0.11(-6.43%)
Dec 18, 2018
1.780
1.820
1.640
1.710
332,532
-0.02(-1.16%)
Dec 17, 2018
1.820
1.850
1.680
1.730
392,188
-0.08(-4.42%)
Dec 14, 2018
1.850
1.850
1.750
1.810
468,100
-0.03(-1.63%)
Dec 13, 2018
1.960
2.060
1.810
1.840
320,069
-0.14(-7.07%)
Dec 12, 2018
2.050
2.110
1.970
1.980
174,480
-0.03(-1.49%)
Dec 11, 2018
2.010
2.140
2.000
2.010
428,570
+0.05(+2.55%)
Dec 10, 2018
2.050
2.070
1.860
1.960
317,103
-0.11(-5.31%)
Dec 07, 2018
2.070
2.100
2.000
2.070
133,000
+0.03(+1.47%)
Dec 06, 2018
2.150
2.169
1.950
2.040
596,052
-0.11(-5.12%)
Dec 04, 2018
2.170
2.210
2.130
2.150
160,600
-0.05(-2.27%)
Dec 03, 2018
2.270
2.310
2.120
2.200
424,439
-0.08(-3.51%)
Nov 30, 2018
2.250
2.320
2.240
2.280
283,100
+0.01(+0.44%)
Nov 29, 2018
2.330
2.390
2.250
2.270
143,105
-0.05(-2.16%)
Nov 28, 2018
2.340
2.440
2.250
2.320
278,737
-0.02(-0.85%)
Nov 27, 2018
2.400
2.480
2.310
2.340
213,652
-0.03(-1.27%)
Nov 26, 2018
2.510
2.560
2.320
2.370
242,911
-0.19(-7.42%)
Nov 23, 2018
2.500
2.600
2.500
2.560
71,500
+0.01(+0.39%)
Nov 21, 2018
2.550
2.550
2.550
0
+0.15(+6.25%)
Nov 20, 2018
2.310
2.440
2.260
2.400
318,729
+0.06(+2.56%)
Nov 19, 2018
2.500
2.510
2.320
2.340
270,619
-0.13(-5.26%)
Nov 16, 2018
2.500
2.530
2.450
2.470
185,000
-0.05(-1.98%)
Nov 15, 2018
2.440
2.590
2.400
2.520
229,870
+0.08(+3.28%)
Nov 14, 2018
2.510
2.580
2.350
2.440
484,602
-0.07(-2.79%)
Nov 13, 2018
2.500
2.700
2.480
2.510
335,421
+0.06(+2.45%)
Nov 12, 2018
2.580
2.630
2.440
2.450
195,853
-0.15(-5.77%)
Nov 09, 2018
2.280
2.660
2.270
2.600
769,300
+0.35(+15.56%)
Nov 08, 2018
2.340
2.394
2.050
2.250
346,880
-0.16(-6.64%)
Nov 07, 2018
2.250
2.482
2.120
2.410
551,130
+0.12(+5.24%)
Nov 06, 2018
2.300
2.360
2.192
2.290
240,381
-0.01(-0.43%)
Nov 05, 2018
2.300
2.360
2.260
2.300
194,354
+0.01(+0.44%)
Nov 02, 2018
2.260
2.320
2.250
2.290
114,300
+0.03(+1.33%)
Nov 01, 2018
2.300
2.440
2.240
2.260
246,535
-0.04(-1.74%)
Oct 31, 2018
2.260
2.310
2.140
2.300
250,375
+0.06(+2.68%)
Oct 30, 2018
2.180
2.349
2.180
2.240
186,725
+0.06(+2.75%)
Oct 29, 2018
2.190
2.240
2.160
2.180
185,388
-0.03(-1.36%)
Oct 26, 2018
2.210
2.267
2.115
2.210
437,500
-0.03(-1.34%)
Oct 25, 2018
2.360
2.380
2.220
2.240
413,749
-0.11(-4.68%)
Oct 24, 2018
2.390
2.450
2.330
2.350
195,336
-0.04(-1.67%)
Oct 23, 2018
2.420
2.500
2.360
2.390
234,739
-0.11(-4.40%)
Oct 22, 2018
2.620
2.650
2.500
2.500
171,806
-0.12(-4.58%)
Oct 19, 2018
2.660
2.740
2.550
2.620
180,300
-0.04(-1.50%)
Oct 18, 2018
2.740
2.830
2.650
2.660
167,214
-0.12(-4.32%)
Oct 17, 2018
2.740
2.836
2.650
2.780
195,108
+0.07(+2.58%)
Oct 16, 2018
2.730
2.800
2.680
2.710
193,175
-0.04(-1.45%)
Oct 15, 2018
2.900
3.020
2.650
2.750
673,199
-0.17(-5.82%)
Oct 12, 2018
2.450
3.060
2.450
2.920
1,368,500
+0.60(+25.86%)
Oct 11, 2018
2.450
2.480
2.280
2.320
309,584
-0.13(-5.31%)
Oct 10, 2018
2.650
2.710
2.420
2.450
365,461
-0.25(-9.26%)
Oct 09, 2018
2.670
2.780
2.670
2.700
179,395
+0.01(+0.37%)
Oct 08, 2018
2.580
2.720
2.580
2.690
189,949
+0.09(+3.46%)
Oct 05, 2018
2.600
2.670
2.585
2.600
131,800
+0.01(+0.39%)
Oct 04, 2018
2.660
2.790
2.580
2.590
333,842
-0.06(-2.26%)
Oct 03, 2018
2.530
2.700
2.530
2.650
224,454
+0.13(+5.16%)
Oct 02, 2018
2.550
2.610
2.500
2.520
167,116
-0.05(-1.95%)
Oct 01, 2018
2.600
2.660
2.550
2.570
187,420
-0.01(-0.39%)
Sep 28, 2018
2.620
2.730
2.560
2.580
267,000
-0.09(-3.37%)
Sep 27, 2018
2.750
2.820
2.640
2.670
266,247
-0.09(-3.26%)
Sep 26, 2018
2.670
2.820
2.610
2.760
353,386
+0.09(+3.37%)
Sep 25, 2018
2.610
2.760
2.580
2.670
277,212
+0.07(+2.69%)
Sep 24, 2018
2.690
2.700
2.570
2.600
189,839
-0.09(-3.35%)
Sep 21, 2018
2.650
2.690
2.520
2.690
374,600
+0.10(+3.86%)
Sep 20, 2018
2.500
2.660
2.500
2.590
251,006
+0.07(+2.78%)
Sep 19, 2018
2.700
2.740
2.510
2.520
218,051
-0.13(-4.91%)
Sep 18, 2018
2.510
2.700
2.500
2.650
118,978
+0.12(+4.74%)
Sep 17, 2018
2.700
2.750
2.530
2.530
253,935
-0.15(-5.60%)
Sep 14, 2018
2.680
2.790
2.680
2.680
165,400
-0.02(-0.74%)
Sep 13, 2018
2.780
2.890
2.680
2.700
229,464
-0.06(-2.17%)
Sep 12, 2018
2.730
2.780
2.710
2.760
140,321
+0.01(+0.36%)
Sep 11, 2018
2.790
2.790
2.680
2.750
200,587
-0.04(-1.43%)
Sep 10, 2018
2.670
2.790
2.660
2.790
237,894
+0.12(+4.49%)
Sep 07, 2018
2.530
2.800
2.480
2.670
418,000
+0.17(+6.80%)
Sep 06, 2018
2.490
2.569
2.410
2.500
262,474
+0.06(+2.46%)
Sep 05, 2018
2.360
2.460
2.360
2.440
132,056
+0.07(+2.95%)
Sep 04, 2018
2.400
2.480
2.360
2.370
173,910
-0.06(-2.47%)
Aug 31, 2018
2.430
2.430
2.430
0
+0.03(+1.25%)
Aug 30, 2018
2.420
2.470
2.350
2.400
130,831
-0.02(-0.83%)
Aug 29, 2018
2.260
2.480
2.260
2.420
231,193
+0.14(+6.14%)
Aug 28, 2018
2.330
2.340
2.250
2.280
194,008
-0.05(-2.15%)
Aug 27, 2018
2.340
2.400
2.330
2.330
157,370
-0.02(-0.85%)
Aug 24, 2018
2.250
2.370
2.240
2.350
193,800
+0.11(+4.91%)
Aug 23, 2018
2.320
2.370
2.240
2.240
326,918
-0.08(-3.45%)
Aug 22, 2018
2.490
2.490
2.310
2.320
157,104
-0.04(-1.69%)
Aug 21, 2018
2.390
2.469
2.320
2.360
228,396
-0.02(-0.84%)
Aug 20, 2018
2.500
2.530
2.320
2.380
269,993
-0.08(-3.25%)
Aug 17, 2018
2.300
2.520
2.300
2.460
512,000
+0.05(+2.07%)
Aug 16, 2018
2.380
2.430
2.350
2.410
177,761
+0.03(+1.26%)
Aug 15, 2018
2.310
2.410
2.300
2.380
261,251
+0.03(+1.28%)
Aug 14, 2018
2.470
2.520
2.320
2.350
656,136
-0.17(-6.75%)
Aug 13, 2018
2.360
2.530
2.340
2.520
677,324
+0.16(+6.78%)
Aug 10, 2018
2.290
2.380
2.250
2.360
506,200
+0.08(+3.51%)
Aug 09, 2018
2.500
2.600
2.020
2.280
2,278,934
-0.38(-14.29%)
Aug 08, 2018
2.950
2.970
2.900
2.660
466,628
-0.29(-9.83%)
Aug 07, 2018
3.060
3.060
2.940
2.950
302,587
-0.06(-1.99%)
Aug 06, 2018
3.050
3.090
2.960
3.010
234,432
-0.06(-1.95%)
Aug 03, 2018
3.100
3.170
3.040
3.070
167,200
-0.03(-0.97%)
Aug 02, 2018
3.030
3.110
2.960
3.100
137,109
+0.04(+1.31%)
Aug 01, 2018
3.010
3.140
2.990
3.060
299,569
+0.07(+2.34%)
Jul 31, 2018
2.950
3.105
2.930
2.990
282,582
+0.03(+1.01%)
Jul 30, 2018
3.000
3.000
2.920
2.960
140,526
-0.03(-1.00%)
Jul 27, 2018
2.960
2.990
2.800
2.990
282,800
+0.04(+1.36%)
Jul 26, 2018
3.000
3.020
2.900
2.950
282,633
-0.07(-2.32%)
Jul 25, 2018
2.990
3.150
2.950
3.020
231,714
+0.02(+0.67%)
Jul 24, 2018
3.090
2.970
3.000
140,773
-0.06(-1.96%)
Jul 23, 2018
3.080
3.200
2.960
3.060
409,562
-0.02(-0.65%)
Jul 20, 2018
2.900
3.120
2.860
3.080
544,278
+0.21(+7.32%)
Jul 19, 2018
3.050
3.050
2.900
2.870
440,850
-0.16(-5.28%)
Jul 18, 2018
2.990
3.050
2.961
3.030
143,364
+0.02(+0.66%)
Jul 17, 2018
2.990
3.070
2.990
3.010
131,266
-0.03(-0.99%)
Jul 16, 2018
3.040
3.080
3.000
3.040
218,805
+0.02(+0.66%)
Jul 13, 2018
3.010
3.105
3.000
3.020
330,036
+0.03(+1.00%)
Jul 12, 2018
3.010
2.880
2.990
365,560
+0.08(+2.75%)
Jul 11, 2018
3.020
3.020
2.880
2.910
369,388
-0.20(-6.43%)
Jul 10, 2018
2.850
3.110
2.830
3.110
536,872
+0.26(+9.12%)
Jul 09, 2018
2.840
2.920
2.790
2.850
515,222
+0.00(+0.00%)
Jul 06, 2018
2.950
3.049
2.770
2.850
628,043
-0.13(-4.36%)
Jul 05, 2018
2.910
3.000
2.815
2.980
366,513
+0.11(+3.83%)
Jul 03, 2018
2.870
2.870
2.870
0
+0.05(+1.77%)
Jul 02, 2018
2.880
3.020
2.720
2.820
592,797
-0.06(-2.08%)
Jun 29, 2018
2.860
3.050
2.750
2.880
920,001
+0.04(+1.41%)
Jun 28, 2018
2.990
3.020
2.710
2.840
1,078,806
-0.15(-5.02%)
Jun 27, 2018
3.070
3.150
2.970
2.990
553,496
-0.07(-2.29%)
Jun 26, 2018
3.010
3.250
2.980
3.060
835,016
-0.08(-2.55%)
Jun 25, 2018
3.210
3.250
2.980
3.140
999,748
-0.12(-3.68%)
Jun 22, 2018
3.460
3.497
3.210
3.260
2,865,607
-0.20(-5.78%)
Jun 21, 2018
3.310
3.510
3.270
3.460
840,699
+0.15(+4.53%)
Jun 20, 2018
3.500
3.517
3.180
3.310
988,433
-0.18(-5.16%)
Jun 19, 2018
3.650
3.650
3.371
3.490
1,279,094
+0.04(+1.16%)
Jun 18, 2018
3.340
3.540
3.300
3.450
763,303
+0.10(+2.99%)
Jun 15, 2018
3.369
3.300
3.350
987,224
+0.05(+1.52%)
Jun 14, 2018
2.850
3.360
2.820
3.300
4,128,886
+0.16(+5.10%)
Jun 13, 2018
3.240
3.550
3.110
3.140
997,825
-0.13(-3.98%)
Jun 12, 2018
3.050
3.330
3.011
3.270
624,471
+0.24(+7.92%)
Jun 11, 2018
3.040
3.230
2.929
3.030
1,369,262
+0.09(+3.06%)
Jun 08, 2018
3.020
3.040
2.780
2.940
884,930
-0.08(-2.65%)
Jun 07, 2018
3.240
3.240
3.010
3.020
652,454
-0.21(-6.50%)
Jun 06, 2018
3.300
3.320
3.110
3.230
627,007
-0.05(-1.52%)
Jun 05, 2018
3.290
3.440
3.250
3.280
398,759
-0.04(-1.20%)
Jun 04, 2018
3.360
3.500
3.260
3.320
472,709
-0.04(-1.19%)
Jun 01, 2018
3.500
3.503
3.311
3.360
285,815
-0.11(-3.17%)
May 31, 2018
3.510
3.530
3.400
3.470
245,689
+0.02(+0.58%)
May 30, 2018
3.430
3.540
3.250
3.450
556,127
+0.23(+7.14%)
May 29, 2018
3.170
3.500
3.120
3.220
510,340
+0.06(+1.90%)
May 25, 2018
3.160
3.160
3.160
0
-0.16(-4.82%)
May 24, 2018
3.600
3.620
3.290
3.320
588,941
-0.30(-8.29%)
May 23, 2018
3.610
3.710
3.510
3.620
404,186
-0.04(-1.09%)
May 22, 2018
4.000
4.090
3.630
3.660
912,877
-0.31(-7.81%)
May 21, 2018
3.600
3.970
3.550
3.970
974,034
+0.42(+11.83%)
May 18, 2018
3.240
3.750
3.230
3.550
788,103
+0.33(+10.25%)
May 17, 2018
3.190
3.270
3.160
3.220
267,177
+0.06(+1.90%)
May 16, 2018
3.180
3.255
3.060
3.160
365,821
-0.02(-0.63%)
May 15, 2018
3.150
3.250
3.110
3.180
291,328
-0.01(-0.31%)
May 14, 2018
3.190
3.400
3.160
3.190
510,143
-0.03(-0.93%)
May 11, 2018
3.100
3.380
2.980
3.220
804,906
+0.10(+3.21%)
May 10, 2018
3.600
3.600
3.110
3.120
1,633,939
-0.41(-11.61%)
May 09, 2018
3.810
3.890
3.500
3.530
1,128,078
-0.29(-7.59%)
May 08, 2018
3.720
4.030
3.703
3.820
635,044
+0.10(+2.69%)
May 07, 2018
3.980
3.986
3.500
3.720
1,208,726
-0.21(-5.34%)
May 04, 2018
4.050
4.130
3.800
3.930
1,439,451
-0.21(-5.07%)
May 03, 2018
3.900
4.220
3.670
4.140
2,743,796
+0.27(+6.98%)
May 02, 2018
3.240
3.920
3.200
3.870
4,302,590
+0.71(+22.47%)
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.