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, 2021
2.790
3.040
2.690
2.970
1,210,100
+0.02(+0.68%)
Apr 29, 2021
3.110
3.120
2.870
2.950
1,313,327
-0.10(-3.28%)
Apr 28, 2021
3.030
3.110
2.960
3.050
944,612
-0.01(-0.33%)
Apr 27, 2021
3.180
3.190
2.990
3.060
1,119,851
-0.05(-1.61%)
Apr 26, 2021
2.990
3.150
2.850
3.110
1,449,262
+0.17(+5.78%)
Apr 23, 2021
2.960
3.000
2.850
2.940
1,690,300
+0.08(+2.80%)
Apr 22, 2021
2.880
3.060
2.810
2.860
1,945,130
+0.05(+1.78%)
Apr 21, 2021
2.630
2.840
2.560
2.810
1,751,764
+0.18(+6.84%)
Apr 20, 2021
2.700
2.760
2.550
2.630
2,058,173
-0.09(-3.31%)
Apr 19, 2021
3.030
3.040
2.700
2.720
2,028,225
-0.40(-12.82%)
Apr 16, 2021
2.930
3.150
2.842
3.120
1,447,300
+0.17(+5.76%)
Apr 15, 2021
3.310
3.320
2.840
2.950
2,805,135
-0.28(-8.67%)
Apr 14, 2021
3.210
3.440
3.200
3.230
1,659,243
-0.11(-3.29%)
Apr 13, 2021
3.400
3.470
3.210
3.340
1,727,199
-0.11(-3.19%)
Apr 12, 2021
3.440
3.500
3.370
3.450
1,476,173
-0.05(-1.43%)
Apr 09, 2021
3.680
3.715
3.460
3.500
1,704,200
-0.24(-6.42%)
Apr 08, 2021
3.810
3.820
3.650
3.740
1,495,626
-0.07(-1.84%)
Apr 07, 2021
3.950
3.970
3.730
3.810
1,692,156
-0.19(-4.75%)
Apr 06, 2021
3.900
4.070
3.900
4.000
809,397
+0.09(+2.30%)
Apr 05, 2021
4.280
4.280
3.880
3.910
1,494,208
-0.27(-6.46%)
Apr 01, 2021
4.180
4.298
4.150
4.180
1,130,500
+0.13(+3.21%)
Mar 31, 2021
4.080
4.190
3.990
4.050
2,766,633
+0.02(+0.50%)
Mar 30, 2021
3.770
4.090
3.640
4.030
1,358,872
+0.28(+7.47%)
Mar 29, 2021
3.960
4.070
3.720
3.750
1,575,843
-0.27(-6.72%)
Mar 26, 2021
4.120
4.190
3.840
4.020
1,368,000
-0.09(-2.19%)
Mar 25, 2021
3.520
4.110
3.500
4.110
2,175,028
+0.39(+10.48%)
Mar 24, 2021
4.140
4.160
3.690
3.720
2,318,697
-0.38(-9.27%)
Mar 23, 2021
4.360
4.380
4.030
4.100
1,727,615
-0.33(-7.45%)
Mar 22, 2021
4.480
4.500
4.280
4.430
990,379
+0.05(+1.14%)
Mar 19, 2021
4.380
4.550
4.240
4.380
1,647,500
+0.00(+0.00%)
Mar 18, 2021
4.550
4.720
4.355
4.380
1,446,756
-0.28(-6.01%)
Mar 17, 2021
4.240
4.770
4.130
4.660
1,536,845
+0.22(+4.95%)
Mar 16, 2021
4.870
4.880
4.320
4.440
2,140,600
-0.44(-9.02%)
Mar 15, 2021
4.880
5.050
4.652
4.880
2,238,212
+0.18(+3.83%)
Mar 12, 2021
4.400
4.745
4.310
4.700
1,801,000
+0.13(+2.84%)
Mar 11, 2021
4.320
4.710
4.220
4.570
2,914,936
+0.32(+7.53%)
Mar 10, 2021
4.300
4.360
3.900
4.250
3,192,150
+0.11(+2.66%)
Mar 09, 2021
4.240
4.440
4.090
4.140
3,358,440
+0.09(+2.22%)
Mar 08, 2021
4.080
4.530
3.910
4.050
4,677,419
+0.10(+2.66%)
Mar 05, 2021
4.050
4.070
3.100
3.945
10,943,900
+0.40(+11.44%)
Mar 04, 2021
4.200
4.360
3.300
3.540
7,094,473
-1.02(-22.37%)
Mar 03, 2021
4.930
5.090
4.510
4.560
2,254,145
-0.32(-6.56%)
Mar 02, 2021
5.150
5.280
4.730
4.880
2,453,953
-0.29(-5.61%)
Mar 01, 2021
4.990
5.270
4.920
5.170
2,091,120
+0.43(+9.07%)
Feb 26, 2021
5.030
5.150
4.500
4.740
3,149,400
-0.24(-4.82%)
Feb 25, 2021
5.500
5.590
4.860
4.980
3,830,767
-0.69(-12.17%)
Feb 24, 2021
4.710
5.720
4.710
5.670
4,390,335
+0.85(+17.63%)
Feb 23, 2021
4.880
4.930
4.020
4.820
5,470,633
-0.46(-8.71%)
Feb 22, 2021
6.020
6.060
5.230
5.280
4,353,652
-0.73(-12.15%)
Feb 19, 2021
6.060
6.200
5.935
6.010
2,938,200
+0.12(+2.04%)
Feb 18, 2021
6.570
6.600
5.880
5.890
5,149,433
-1.00(-14.51%)
Feb 17, 2021
7.410
8.060
6.660
6.890
20,307,080
+0.83(+13.70%)
Feb 16, 2021
6.120
6.690
5.950
6.060
4,869,092
+0.20(+3.41%)
Feb 12, 2021
5.680
5.940
5.560
5.860
1,875,000
-0.01(-0.17%)
Feb 11, 2021
6.060
6.090
5.560
5.870
3,152,327
-0.22(-3.61%)
Feb 10, 2021
6.470
6.480
5.910
6.090
2,542,930
-0.20(-3.18%)
Feb 09, 2021
6.420
6.500
6.000
6.290
3,456,568
-0.39(-5.84%)
Feb 08, 2021
6.080
6.680
6.010
6.680
4,499,416
+0.81(+13.80%)
Feb 05, 2021
5.860
6.070
5.620
5.870
2,159,100
+0.10(+1.73%)
Feb 04, 2021
6.110
6.110
5.660
5.770
2,533,302
-0.15(-2.53%)
Feb 03, 2021
5.820
6.260
5.750
5.920
3,801,754
+0.18(+3.14%)
Feb 02, 2021
5.760
5.880
5.590
5.740
2,965,629
+0.10(+1.77%)
Feb 01, 2021
5.980
6.000
5.320
5.640
3,610,861
-0.04(-0.70%)
Jan 29, 2021
5.760
6.400
5.500
5.680
4,822,500
-0.09(-1.56%)
Jan 28, 2021
6.540
6.750
5.220
5.770
7,763,202
-0.67(-10.40%)
Jan 27, 2021
6.900
6.900
5.900
6.440
8,790,580
-0.78(-10.80%)
Jan 26, 2021
6.990
7.650
6.720
7.220
15,598,997
+1.32(+22.37%)
Jan 25, 2021
5.940
6.100
5.030
5.900
11,368,526
+1.11(+23.17%)
Jan 22, 2021
4.690
5.060
4.500
4.790
5,143,200
+0.17(+3.68%)
Jan 21, 2021
4.540
4.700
4.100
4.620
3,121,797
+0.19(+4.29%)
Jan 20, 2021
4.950
5.200
4.320
4.430
6,452,207
-0.41(-8.47%)
Jan 19, 2021
3.840
5.000
3.740
4.840
11,464,348
+1.12(+30.11%)
Jan 15, 2021
3.800
3.860
3.570
3.720
2,422,600
-0.05(-1.33%)
Jan 14, 2021
3.700
3.960
3.650
3.770
3,069,890
+0.14(+3.86%)
Jan 13, 2021
3.740
3.780
3.550
3.630
2,998,770
-0.16(-4.22%)
Jan 12, 2021
3.600
3.840
3.460
3.790
3,820,227
+0.13(+3.55%)
Jan 11, 2021
3.710
3.890
3.630
3.660
2,684,631
-0.06(-1.61%)
Jan 08, 2021
4.000
4.030
3.540
3.720
3,655,500
-0.17(-4.37%)
Jan 07, 2021
3.650
4.020
3.610
3.890
5,975,661
+0.46(+13.41%)
Jan 06, 2021
3.480
3.770
3.200
3.430
5,221,275
+0.10(+3.00%)
Jan 05, 2021
3.540
3.650
3.300
3.330
6,381,628
-0.13(-3.76%)
Jan 04, 2021
3.170
3.800
3.110
3.460
9,138,016
+0.46(+15.33%)
Dec 31, 2020
3.000
3.000
3.000
3,425,497
-0.05(-1.64%)
Dec 30, 2020
2.990
3.230
2.930
3.050
3,425,497
-0.04(-1.29%)
Dec 29, 2020
3.040
3.120
2.650
3.090
5,974,742
+0.06(+1.98%)
Dec 28, 2020
3.260
3.550
2.900
3.030
38,828,272
+0.69(+29.49%)
Dec 24, 2020
1.980
2.700
1.850
2.340
13,141,100
+0.14(+6.36%)
Dec 23, 2020
2.640
2.650
2.150
2.200
10,291,173
-0.30(-12.00%)
Dec 22, 2020
1.800
2.650
1.790
2.500
43,499,484
+0.81(+47.93%)
Dec 21, 2020
1.600
1.700
1.560
1.690
2,075,425
+0.18(+11.92%)
Dec 18, 2020
1.430
1.880
1.420
1.510
8,477,700
+0.16(+11.85%)
Dec 17, 2020
1.220
1.350
1.160
1.350
2,056,259
+0.20(+17.39%)
Dec 16, 2020
1.190
1.240
1.140
1.150
581,224
-0.02(-1.71%)
Dec 15, 2020
1.190
1.210
1.170
1.170
290,449
+0.01(+0.86%)
Dec 14, 2020
1.190
1.240
1.160
1.160
262,265
-0.01(-0.85%)
Dec 11, 2020
1.140
1.210
1.121
1.170
443,300
+0.03(+2.63%)
Dec 10, 2020
1.170
1.170
1.110
1.140
316,254
-0.03(-2.56%)
Dec 09, 2020
1.140
1.200
1.140
1.170
519,487
+0.03(+2.63%)
Dec 08, 2020
1.200
1.230
1.140
1.140
378,313
-0.06(-5.00%)
Dec 07, 2020
1.230
1.280
1.160
1.200
686,156
-0.05(-4.00%)
Dec 04, 2020
1.200
1.270
1.180
1.250
540,700
+0.07(+5.93%)
Dec 03, 2020
1.220
1.230
1.130
1.180
338,630
-0.03(-2.48%)
Dec 02, 2020
1.140
1.210
1.120
1.210
662,888
+0.00(+0.00%)
Dec 01, 2020
1.300
1.300
1.150
1.210
1,490,319
-0.09(-6.92%)
Nov 30, 2020
1.400
1.400
1.170
1.300
1,237,493
+0.06(+4.84%)
Nov 27, 2020
1.320
1.490
1.190
1.240
2,759,800
-0.02(-1.98%)
Nov 25, 2020
1.120
1.370
1.032
1.265
3,471,200
+0.11(+10.00%)
Nov 24, 2020
1.000
1.250
0.9900
1.150
3,637,419
+0.20(+20.91%)
Nov 23, 2020
0.9283
0.9583
0.9201
0.9511
521,012
+0.02(+2.26%)
Nov 20, 2020
0.9200
0.9515
0.9111
0.9301
377,300
+0.03(+2.77%)
Nov 19, 2020
0.9600
0.9951
0.8900
0.9050
1,429,982
-0.07(-7.65%)
Nov 18, 2020
0.9648
0.9900
0.9534
0.9800
192,079
-0.01(-1.01%)
Nov 17, 2020
1.020
1.020
0.9500
0.9900
226,393
-0.04(-3.88%)
Nov 16, 2020
1.000
1.050
0.9800
1.030
545,974
+0.06(+5.96%)
Nov 13, 2020
0.9266
0.9900
0.8931
0.9721
338,800
+0.04(+3.96%)
Nov 12, 2020
0.9800
0.9900
0.9100
0.9351
417,224
-0.03(-3.60%)
Nov 11, 2020
0.9038
1.030
0.8850
0.9700
1,315,457
+0.06(+6.59%)
Nov 10, 2020
0.9100
0.9300
0.8800
0.9100
448,946
+0.02(+2.70%)
Nov 09, 2020
0.9119
0.9289
0.8800
0.8861
424,138
-0.01(-1.62%)
Nov 06, 2020
0.9010
0.9300
0.8878
0.9007
166,600
-0.02(-1.85%)
Nov 05, 2020
0.9400
0.9400
0.8835
0.9177
176,189
-0.02(-2.35%)
Nov 04, 2020
0.9052
0.9400
0.8876
0.9398
136,318
+0.04(+4.13%)
Nov 03, 2020
0.9005
0.9161
0.8813
0.9025
190,435
+0.00(+0.47%)
Nov 02, 2020
0.9000
0.9200
0.8802
0.8983
192,294
+0.01(+0.93%)
Oct 30, 2020
0.9075
0.9160
0.8800
0.8900
255,800
-0.01(-1.11%)
Oct 29, 2020
0.9000
0.9200
0.8800
0.9000
177,862
+0.00(+0.07%)
Oct 28, 2020
0.9308
0.9577
0.8700
0.8994
599,225
-0.04(-4.29%)
Oct 27, 2020
0.9800
0.9899
0.9300
0.9397
572,793
-0.03(-3.40%)
Oct 26, 2020
0.9680
0.9800
0.9400
0.9728
654,230
-0.01(-0.79%)
Oct 23, 2020
1.000
1.000
0.9148
0.9805
595,400
-0.01(-0.95%)
Oct 22, 2020
0.9600
1.030
0.9487
0.9899
320,183
+0.02(+1.71%)
Oct 21, 2020
1.020
1.050
0.9700
0.9733
195,166
-0.06(-5.50%)
Oct 20, 2020
1.010
1.040
1.000
1.030
212,107
+0.02(+1.98%)
Oct 19, 2020
0.9982
1.030
0.9802
1.010
351,559
+0.02(+2.01%)
Oct 16, 2020
0.9835
1.000
0.9700
0.9901
202,900
-0.01(-0.99%)
Oct 15, 2020
0.9700
1.010
0.9200
1.000
363,135
+0.05(+5.26%)
Oct 14, 2020
0.9400
0.9700
0.9200
0.9500
337,328
-0.01(-1.04%)
Oct 13, 2020
0.9000
0.9600
0.9000
0.9600
391,530
+0.03(+2.98%)
Oct 12, 2020
0.9300
0.9400
0.8900
0.9322
815,853
-0.03(-2.90%)
Oct 09, 2020
1.000
1.010
0.8950
0.9600
1,286,600
-0.07(-6.80%)
Oct 08, 2020
1.150
1.160
1.000
1.030
1,617,089
-0.12(-10.43%)
Oct 07, 2020
1.120
1.270
1.090
1.150
4,659,562
+0.04(+3.60%)
Oct 06, 2020
0.9300
1.600
0.8800
1.110
13,914,523
+0.17(+18.09%)
Oct 05, 2020
0.8881
0.9500
0.8742
0.9400
224,384
+0.06(+6.56%)
Oct 02, 2020
0.8990
0.9000
0.8210
0.8821
136,800
-0.03(-3.00%)
Oct 01, 2020
0.9253
0.9299
0.8900
0.9094
121,677
-0.00(-0.18%)
Sep 30, 2020
0.9448
0.9448
0.9050
0.9110
260,301
-0.01(-1.47%)
Sep 29, 2020
0.9600
0.9900
0.9200
0.9246
288,176
-0.01(-0.61%)
Sep 28, 2020
0.8946
0.9472
0.8801
0.9303
135,599
+0.05(+5.13%)
Sep 25, 2020
0.8780
0.9398
0.8650
0.8849
175,400
+0.02(+2.30%)
Sep 24, 2020
0.9033
0.9227
0.8650
0.8650
223,642
-0.05(-4.95%)
Sep 23, 2020
0.9100
0.9700
0.9000
0.9100
197,423
+0.01(+0.78%)
Sep 22, 2020
0.9600
1.000
0.9030
0.9030
264,432
-0.05(-4.95%)
Sep 21, 2020
1.050
1.060
0.9500
0.9500
314,593
-0.09(-8.65%)
Sep 18, 2020
0.9899
1.070
0.9899
1.040
429,400
+0.07(+7.22%)
Sep 17, 2020
0.9600
1.000
0.9400
0.9700
132,114
+0.01(+1.03%)
Sep 16, 2020
0.9900
1.010
0.9533
0.9601
122,406
+0.01(+0.71%)
Sep 15, 2020
0.9402
0.9998
0.9400
0.9533
118,707
+0.02(+2.01%)
Sep 14, 2020
0.8910
0.9732
0.8700
0.9345
267,969
+0.04(+4.15%)
Sep 11, 2020
0.9000
0.9280
0.8700
0.8973
143,200
-0.01(-1.40%)
Sep 10, 2020
0.9500
0.9850
0.9000
0.9100
386,231
-0.04(-4.21%)
Sep 09, 2020
1.000
1.010
0.9500
0.9500
269,047
-0.06(-5.94%)
Sep 08, 2020
0.9900
1.020
0.9800
1.010
84,755
+0.00(+0.00%)
Sep 04, 2020
1.020
1.040
0.9900
1.010
312,500
-0.01(-0.98%)
Sep 03, 2020
1.110
1.110
1.000
1.020
275,017
-0.08(-7.27%)
Sep 02, 2020
1.010
1.110
0.9800
1.100
361,624
+0.09(+8.91%)
Sep 01, 2020
1.040
1.040
0.9800
1.010
202,975
+0.02(+1.93%)
Aug 31, 2020
1.010
1.020
0.9701
0.9909
187,896
+0.01(+1.11%)
Aug 28, 2020
0.9600
1.010
0.9600
0.9800
126,000
+0.01(+0.95%)
Aug 27, 2020
0.9936
1.000
0.9500
0.9708
154,564
-0.03(-2.92%)
Aug 26, 2020
1.000
1.020
0.9700
1.000
272,633
+0.02(+2.00%)
Aug 25, 2020
1.000
1.013
0.9600
0.9804
230,324
-0.02(-1.96%)
Aug 24, 2020
1.020
1.030
0.9900
1.000
156,449
-0.01(-0.99%)
Aug 21, 2020
1.000
1.036
1.000
1.010
112,800
-0.03(-2.88%)
Aug 20, 2020
0.9800
1.060
0.9800
1.040
441,998
+0.06(+6.12%)
Aug 19, 2020
1.040
1.040
0.9800
0.9800
163,549
-0.03(-2.97%)
Aug 18, 2020
1.040
1.040
0.9900
1.010
246,267
-0.02(-1.94%)
Aug 17, 2020
1.010
1.040
1.000
1.030
146,755
+0.02(+1.98%)
Aug 14, 2020
1.020
1.040
1.000
1.010
101,800
-0.05(-4.72%)
Aug 13, 2020
1.060
1.075
1.030
1.060
143,228
+0.00(+0.00%)
Aug 12, 2020
1.010
1.060
1.010
1.060
369,678
+0.04(+3.92%)
Aug 11, 2020
1.050
1.070
1.020
1.020
208,899
-0.05(-4.67%)
Aug 10, 2020
1.070
1.080
1.010
1.070
561,741
+0.03(+2.88%)
Aug 07, 2020
1.090
1.100
1.010
1.040
290,800
-0.04(-3.70%)
Aug 06, 2020
1.070
1.080
1.040
1.080
159,687
+0.01(+0.93%)
Aug 05, 2020
1.050
1.100
1.000
1.070
429,595
-0.03(-2.73%)
Aug 04, 2020
1.130
1.170
1.090
1.100
519,590
-0.03(-2.65%)
Aug 03, 2020
1.030
1.140
1.000
1.130
527,315
+0.14(+14.14%)
Jul 31, 2020
1.000
1.010
0.9600
0.9900
149,400
-0.00(-0.29%)
Jul 30, 2020
1.040
1.040
0.9601
0.9929
417,931
-0.05(-4.53%)
Jul 29, 2020
1.050
1.080
1.040
1.040
222,290
-0.03(-2.80%)
Jul 28, 2020
1.120
1.120
1.040
1.070
313,193
-0.03(-2.73%)
Jul 27, 2020
1.120
1.150
1.080
1.100
221,746
-0.02(-1.79%)
Jul 24, 2020
1.110
1.130
1.080
1.120
421,500
+0.03(+2.75%)
Jul 23, 2020
1.140
1.180
1.090
1.090
705,033
-0.08(-6.84%)
Jul 22, 2020
1.160
1.180
1.150
1.170
266,934
+0.02(+1.74%)
Jul 21, 2020
1.150
1.150
1.130
1.150
219,335
+0.04(+3.60%)
Jul 20, 2020
1.140
1.150
1.100
1.110
218,900
-0.02(-1.77%)
Jul 17, 2020
1.120
1.130
1.100
1.130
270,600
+0.02(+1.80%)
Jul 16, 2020
1.120
1.180
1.080
1.110
499,682
-0.01(-0.89%)
Jul 15, 2020
1.120
1.140
1.090
1.120
290,558
+0.00(+0.00%)
Jul 14, 2020
1.090
1.120
1.080
1.120
295,294
+0.03(+2.75%)
Jul 13, 2020
1.110
1.140
1.070
1.090
405,455
-0.02(-1.80%)
Jul 10, 2020
1.130
1.146
1.100
1.110
368,900
-0.01(-0.89%)
Jul 09, 2020
1.130
1.190
1.110
1.120
495,513
+0.00(+0.00%)
Jul 08, 2020
1.220
1.230
1.100
1.120
575,299
-0.11(-8.94%)
Jul 07, 2020
1.280
1.300
1.220
1.230
447,260
-0.04(-3.15%)
Jul 06, 2020
1.190
1.280
1.120
1.270
617,550
+0.15(+13.39%)
Jul 02, 2020
1.210
1.250
1.110
1.120
842,000
-0.08(-6.67%)
Jul 01, 2020
1.390
1.390
1.190
1.200
915,940
-0.20(-14.29%)
Jun 30, 2020
1.200
1.420
1.170
1.400
1,390,430
+0.24(+20.69%)
Jun 29, 2020
1.110
1.180
1.100
1.160
280,978
+0.06(+5.45%)
Jun 26, 2020
1.150
1.170
1.100
1.100
278,000
-0.07(-5.98%)
Jun 25, 2020
1.150
1.180
1.110
1.170
277,937
+0.02(+1.74%)
Jun 24, 2020
1.180
1.210
1.100
1.150
604,623
-0.05(-4.17%)
Jun 23, 2020
1.270
1.270
1.150
1.200
841,826
-0.01(-0.83%)
Jun 22, 2020
1.050
1.320
1.030
1.210
2,192,397
+0.18(+17.48%)
Jun 19, 2020
1.080
1.080
1.020
1.030
324,700
-0.03(-2.83%)
Jun 18, 2020
1.050
1.100
1.050
1.060
385,960
+0.00(+0.00%)
Jun 17, 2020
1.000
1.100
1.000
1.060
795,245
+0.06(+6.00%)
Jun 16, 2020
0.9500
1.020
0.9400
1.000
415,204
+0.05(+5.26%)
Jun 15, 2020
0.8400
0.9800
0.8200
0.9500
272,123
+0.09(+10.47%)
Jun 12, 2020
0.9300
0.9504
0.8300
0.8600
469,200
-0.04(-4.44%)
Jun 11, 2020
1.020
1.020
0.8900
0.9000
498,860
-0.12(-11.76%)
Jun 10, 2020
1.070
1.070
0.9511
1.020
753,333
-0.02(-1.92%)
Jun 09, 2020
1.130
1.160
0.9500
1.040
2,282,645
+0.14(+15.56%)
Jun 08, 2020
0.8600
0.9000
0.8300
0.9000
661,003
+0.03(+3.07%)
Jun 05, 2020
0.9100
0.9100
0.8500
0.8732
333,000
-0.03(-3.51%)
Jun 04, 2020
0.9500
0.9552
0.8805
0.9050
174,515
-0.04(-4.23%)
Jun 03, 2020
0.9100
0.9500
0.8700
0.9450
250,923
+0.04(+5.00%)
Jun 02, 2020
0.8900
0.9100
0.8400
0.9000
412,387
+0.05(+6.01%)
Jun 01, 2020
0.8104
0.8499
0.8000
0.8490
147,445
+0.01(+1.06%)
May 29, 2020
0.8597
0.9100
0.7700
0.8401
273,000
-0.02(-2.31%)
May 28, 2020
0.9000
0.9300
0.8600
0.8600
187,394
-0.04(-4.27%)
May 27, 2020
0.9000
0.9100
0.8400
0.8984
214,175
-0.00(-0.18%)
May 26, 2020
0.9700
0.9700
0.8700
0.9000
400,676
-0.03(-3.23%)
May 22, 2020
0.9411
0.9700
0.9001
0.9300
259,200
+0.01(+1.04%)
May 21, 2020
0.8500
0.9700
0.8468
0.9204
684,354
+0.07(+8.28%)
May 20, 2020
0.8500
0.8500
0.8200
0.8500
224,113
+0.00(+0.00%)
May 19, 2020
0.8200
0.8500
0.8100
0.8500
632,807
+0.05(+6.26%)
May 18, 2020
0.7800
0.8200
0.7700
0.7999
595,101
+0.03(+4.02%)
May 15, 2020
0.6874
0.7800
0.6800
0.7690
810,600
+0.08(+12.26%)
May 14, 2020
0.6900
0.6900
0.6600
0.6850
80,364
-0.00(-0.35%)
May 13, 2020
0.7100
0.7100
0.6600
0.6874
106,215
-0.01(-1.73%)
May 12, 2020
0.7030
0.7499
0.6800
0.6995
236,453
-0.00(-0.50%)
May 11, 2020
0.6700
0.7700
0.6700
0.7030
448,460
+0.02(+3.02%)
May 08, 2020
0.6700
0.6900
0.6400
0.6824
660,900
+0.01(+1.85%)
May 07, 2020
0.7000
0.7100
0.6500
0.6700
496,104
-0.05(-6.53%)
May 06, 2020
0.7500
0.7600
0.6984
0.7168
729,148
-0.02(-3.14%)
May 05, 2020
0.7037
0.7700
0.7008
0.7400
1,307,426
+0.02(+2.78%)
May 04, 2020
0.6200
0.7700
0.6200
0.7200
1,006,875
+0.13(+21.13%)
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.