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
Flotek Industries
(NY:
FTK
)
4.260
+0.190 (+4.67%)
Official Closing Price
Updated: 7:00 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 (%)
May 31, 2023
3.960
4.097
3.602
3.721
17,863
-0.36(-8.81%)
May 30, 2023
3.960
4.152
3.961
4.080
10,613
-0.01(-0.29%)
May 26, 2023
4.140
4.140
3.953
4.092
6,950
+0.06(+1.58%)
May 25, 2023
4.130
4.131
3.990
4.028
9,913
-0.10(-2.48%)
May 24, 2023
4.130
4.200
4.080
4.131
8,027
-0.01(-0.22%)
May 23, 2023
3.909
4.152
3.909
4.140
7,498
+0.06(+1.46%)
May 22, 2023
4.020
4.153
3.985
4.081
13,622
+0.10(+2.42%)
May 19, 2023
3.780
3.984
3.780
3.984
38,456
+0.25(+6.72%)
May 18, 2023
3.840
3.864
3.668
3.733
13,274
-0.13(-3.39%)
May 17, 2023
3.600
3.864
3.420
3.864
199,627
+0.26(+7.23%)
May 16, 2023
3.600
3.721
3.600
3.604
33,639
-0.15(-4.06%)
May 15, 2023
3.894
3.894
3.753
3.756
11,435
-0.13(-3.44%)
May 12, 2023
3.881
4.079
3.762
3.890
41,650
+0.05(+1.36%)
May 11, 2023
4.080
4.080
3.780
3.838
12,590
-0.09(-2.35%)
May 10, 2023
3.840
4.048
3.603
3.930
99,607
+0.05(+1.24%)
May 09, 2023
4.260
4.260
3.840
3.882
55,863
+0.19(+5.20%)
May 08, 2023
3.660
3.888
3.600
3.690
28,792
-0.09(-2.38%)
May 05, 2023
3.780
3.839
3.600
3.780
10,216
+0.13(+3.62%)
May 04, 2023
3.480
3.660
3.434
3.648
30,769
+0.17(+4.83%)
May 03, 2023
3.480
3.779
3.480
3.480
32,372
-0.12(-3.33%)
May 02, 2023
3.900
3.900
3.540
3.600
49,322
-0.14(-3.63%)
May 01, 2023
3.894
3.899
3.720
3.736
29,180
-0.21(-5.38%)
Apr 28, 2023
4.050
4.140
3.810
3.948
20,390
-0.16(-3.94%)
Apr 27, 2023
4.127
4.140
3.940
4.110
23,346
+0.09(+2.21%)
Apr 26, 2023
3.939
4.128
3.939
4.021
7,511
+0.05(+1.36%)
Apr 25, 2023
3.906
3.995
3.900
3.967
9,479
-0.01(-0.30%)
Apr 24, 2023
3.932
4.200
3.883
3.979
27,340
-0.03(-0.75%)
Apr 21, 2023
4.080
4.140
3.870
4.009
49,101
-0.13(-3.24%)
Apr 20, 2023
4.116
4.296
4.116
4.144
21,212
+0.03(+0.67%)
Apr 19, 2023
4.320
4.440
4.022
4.116
24,716
-0.34(-7.67%)
Apr 18, 2023
3.900
4.680
3.900
4.458
38,137
+0.36(+8.83%)
Apr 17, 2023
3.960
4.200
3.794
4.096
124,694
+0.05(+1.13%)
Apr 14, 2023
4.260
4.260
4.020
4.051
90,650
-0.15(-3.56%)
Apr 13, 2023
4.080
4.200
3.990
4.200
55,312
+0.03(+0.63%)
Apr 12, 2023
4.308
4.308
4.140
4.174
11,474
-0.05(-1.18%)
Apr 11, 2023
4.200
4.320
4.154
4.223
12,175
+0.02(+0.56%)
Apr 10, 2023
4.080
4.200
4.080
4.200
25,895
+0.12(+2.93%)
Apr 06, 2023
4.080
4.200
4.080
4.081
19,679
-0.06(-1.45%)
Apr 05, 2023
4.080
4.184
4.080
4.141
25,438
-0.03(-0.63%)
Apr 04, 2023
4.200
4.254
4.080
4.167
39,587
-0.01(-0.23%)
Apr 03, 2023
4.229
4.342
4.057
4.177
51,188
+0.04(+0.88%)
Mar 31, 2023
4.200
4.283
3.977
4.140
131,555
-0.14(-3.35%)
Mar 30, 2023
4.170
4.350
4.170
4.283
28,862
+0.11(+2.73%)
Mar 29, 2023
4.200
4.380
4.140
4.169
58,531
-0.03(-0.61%)
Mar 28, 2023
4.140
4.260
4.140
4.195
17,928
-0.00(-0.11%)
Mar 27, 2023
4.260
4.320
4.020
4.200
84,954
-0.02(-0.37%)
Mar 24, 2023
4.180
4.216
3.954
4.216
228,494
-0.04(-1.04%)
Mar 23, 2023
4.688
4.817
3.936
4.260
206,126
-0.45(-9.60%)
Mar 22, 2023
4.854
5.027
4.590
4.712
122,867
-0.33(-6.50%)
Mar 21, 2023
5.400
5.880
4.932
5.040
183,485
-0.84(-14.29%)
Mar 20, 2023
5.760
5.880
5.558
5.880
27,571
+0.12(+2.12%)
Mar 17, 2023
5.698
5.828
5.467
5.758
34,586
+0.04(+0.75%)
Mar 16, 2023
5.760
5.912
5.512
5.716
23,239
+0.08(+1.34%)
Mar 15, 2023
6.000
6.060
5.007
5.640
112,358
-0.42(-6.93%)
Mar 14, 2023
6.060
6.300
6.060
6.060
53,444
+0.00(+0.00%)
Mar 13, 2023
6.180
6.299
6.000
6.060
46,718
-0.30(-4.72%)
Mar 10, 2023
6.360
6.480
6.060
6.360
53,334
+0.18(+2.91%)
Mar 09, 2023
6.480
6.600
6.180
6.180
47,291
-0.24(-3.74%)
Mar 08, 2023
6.540
6.780
6.360
6.420
75,011
-0.24(-3.60%)
Mar 07, 2023
6.900
7.138
6.600
6.660
38,204
-0.30(-4.31%)
Mar 06, 2023
7.140
7.260
6.780
6.960
38,898
-0.24(-3.33%)
Mar 03, 2023
6.840
7.200
6.720
7.200
36,763
+0.48(+7.14%)
Mar 02, 2023
6.660
6.900
6.600
6.720
45,898
+0.12(+1.82%)
Mar 01, 2023
6.780
6.960
6.600
6.600
40,587
-0.24(-3.51%)
Feb 28, 2023
6.840
6.840
6.720
6.840
13,231
+0.12(+1.79%)
Feb 27, 2023
6.600
6.780
6.600
6.720
29,416
+0.12(+1.82%)
Feb 24, 2023
6.840
6.901
6.480
6.600
58,957
-0.24(-3.51%)
Feb 23, 2023
6.960
7.021
6.840
6.840
48,573
-0.12(-1.72%)
Feb 22, 2023
7.080
7.200
6.960
6.960
18,226
-0.18(-2.52%)
Feb 21, 2023
7.020
7.380
7.020
7.140
30,839
+0.12(+1.71%)
Feb 17, 2023
7.020
7.027
6.900
7.020
16,310
+0.12(+1.74%)
Feb 16, 2023
7.020
7.320
6.900
6.900
37,359
-0.24(-3.36%)
Feb 15, 2023
6.780
7.260
6.780
7.140
30,693
+0.30(+4.39%)
Feb 14, 2023
6.960
7.020
6.810
6.840
30,303
-0.12(-1.72%)
Feb 13, 2023
6.960
7.020
6.780
6.960
23,060
-0.06(-0.85%)
Feb 10, 2023
6.900
7.320
6.840
7.020
112,715
+0.06(+0.86%)
Feb 09, 2023
7.440
7.619
6.960
6.960
48,022
-0.48(-6.45%)
Feb 08, 2023
7.620
7.770
7.260
7.440
49,305
-0.06(-0.80%)
Feb 07, 2023
7.800
7.860
7.320
7.500
91,963
-0.24(-3.10%)
Feb 06, 2023
7.800
7.800
7.260
7.740
177,345
+0.66(+9.32%)
Feb 03, 2023
7.080
7.140
7.080
7.080
37,325
-0.06(-0.84%)
Feb 02, 2023
7.200
7.200
7.080
7.140
43,245
-0.06(-0.83%)
Feb 01, 2023
7.140
7.314
7.050
7.200
50,566
-0.06(-0.83%)
Jan 31, 2023
7.500
7.500
7.200
7.260
82,551
-0.24(-3.20%)
Jan 30, 2023
7.500
7.616
7.380
7.500
27,514
-0.06(-0.79%)
Jan 27, 2023
7.800
7.980
7.200
7.560
100,480
-0.24(-3.08%)
Jan 26, 2023
7.500
7.860
7.500
7.800
54,711
+0.30(+4.00%)
Jan 25, 2023
7.860
7.950
7.380
7.500
90,005
-0.24(-3.10%)
Jan 24, 2023
8.280
8.280
7.500
7.740
90,398
-0.54(-6.52%)
Jan 23, 2023
8.820
9.240
8.160
8.280
139,652
-0.18(-2.13%)
Jan 20, 2023
8.100
9.240
8.040
8.460
193,558
+0.24(+2.92%)
Jan 19, 2023
8.160
8.700
7.920
8.220
162,677
-0.06(-0.72%)
Jan 18, 2023
7.080
8.280
7.080
8.280
144,898
+1.08(+15.00%)
Jan 17, 2023
7.320
7.500
7.140
7.200
42,749
-0.24(-3.23%)
Jan 13, 2023
7.140
7.584
7.140
7.440
57,112
+0.24(+3.33%)
Jan 12, 2023
7.260
7.500
7.140
7.200
50,346
+0.06(+0.84%)
Jan 11, 2023
6.780
7.356
6.660
7.140
78,643
+0.54(+8.18%)
Jan 10, 2023
6.360
6.660
6.180
6.600
76,156
+0.24(+3.77%)
Jan 09, 2023
6.540
6.900
6.300
6.360
62,607
-0.18(-2.75%)
Jan 06, 2023
6.540
6.600
6.300
6.540
14,239
+0.12(+1.87%)
Jan 05, 2023
6.240
6.600
6.153
6.420
15,472
+0.18(+2.88%)
Jan 04, 2023
6.660
6.660
6.120
6.240
34,805
-0.24(-3.70%)
Jan 03, 2023
6.660
6.960
6.420
6.480
20,899
-0.24(-3.57%)
Dec 30, 2022
6.780
7.020
6.660
6.720
27,499
-0.24(-3.45%)
Dec 29, 2022
6.780
7.200
6.720
6.960
94,709
+0.12(+1.75%)
Dec 28, 2022
6.660
6.840
6.660
6.840
19,466
+0.06(+0.88%)
Dec 27, 2022
6.780
7.020
6.720
6.780
23,705
+0.00(+0.00%)
Dec 23, 2022
6.840
6.840
6.660
6.780
19,003
+0.06(+0.89%)
Dec 22, 2022
6.900
7.080
6.720
6.720
23,089
-0.30(-4.27%)
Dec 21, 2022
6.960
7.080
6.960
7.020
20,518
+0.12(+1.74%)
Dec 20, 2022
6.540
6.960
6.540
6.900
29,928
+0.42(+6.48%)
Dec 19, 2022
7.080
7.200
6.480
6.480
60,521
-0.78(-10.74%)
Dec 16, 2022
6.960
7.500
6.780
7.260
40,100
+0.18(+2.54%)
Dec 15, 2022
7.200
7.200
6.960
7.080
21,175
-0.30(-4.07%)
Dec 14, 2022
7.560
7.679
7.260
7.380
23,833
-0.18(-2.38%)
Dec 13, 2022
7.800
7.800
7.560
7.560
27,393
+0.00(+0.00%)
Dec 12, 2022
7.560
7.560
7.440
7.560
11,949
+0.00(+0.00%)
Dec 09, 2022
7.620
7.620
7.351
7.560
14,857
+0.00(+0.00%)
Dec 08, 2022
7.440
7.800
7.440
7.560
16,219
+0.06(+0.80%)
Dec 07, 2022
6.960
7.680
6.960
7.500
26,021
+0.12(+1.63%)
Dec 06, 2022
7.620
7.620
7.200
7.380
23,161
-0.18(-2.38%)
Dec 05, 2022
7.800
7.800
6.720
7.560
117,712
-0.24(-3.08%)
Dec 02, 2022
7.500
7.920
7.380
7.800
29,458
+0.12(+1.56%)
Dec 01, 2022
7.140
7.740
7.086
7.680
49,092
+0.42(+5.79%)
Nov 30, 2022
7.020
7.406
6.844
7.260
57,235
+0.30(+4.31%)
Nov 29, 2022
6.840
7.080
6.720
6.960
39,697
+0.12(+1.75%)
Nov 28, 2022
6.780
6.840
6.480
6.840
59,134
+0.18(+2.70%)
Nov 25, 2022
6.480
6.660
6.480
6.660
29,837
+0.24(+3.74%)
Nov 23, 2022
6.420
6.720
6.180
6.420
42,023
+0.12(+1.90%)
Nov 22, 2022
6.420
6.480
6.120
6.300
36,855
-0.12(-1.87%)
Nov 21, 2022
6.540
6.654
6.360
6.420
28,812
+0.00(+0.00%)
Nov 18, 2022
6.300
6.420
6.120
6.420
21,333
+0.12(+1.90%)
Nov 17, 2022
6.120
6.420
6.120
6.300
11,109
-0.06(-0.94%)
Nov 16, 2022
6.600
6.600
6.120
6.360
82,473
-0.18(-2.75%)
Nov 15, 2022
6.840
7.020
6.480
6.540
25,479
-0.30(-4.39%)
Nov 14, 2022
6.960
7.140
6.780
6.840
17,686
-0.18(-2.56%)
Nov 11, 2022
6.960
7.260
6.840
7.020
34,947
+0.12(+1.74%)
Nov 10, 2022
6.960
7.200
6.720
6.900
52,541
-0.12(-1.71%)
Nov 09, 2022
7.080
7.380
6.720
7.020
117,122
-1.38(-16.43%)
Nov 08, 2022
7.500
8.610
7.380
8.400
361,314
+0.90(+12.00%)
Nov 07, 2022
7.380
7.500
7.080
7.500
77,842
+0.18(+2.46%)
Nov 04, 2022
7.080
7.440
6.974
7.320
47,622
+0.36(+5.17%)
Nov 03, 2022
6.720
7.080
6.720
6.960
25,808
+0.24(+3.57%)
Nov 02, 2022
7.080
6.660
6.720
44,237
-0.48(-6.67%)
Nov 01, 2022
7.020
7.200
6.780
7.200
21,349
+0.36(+5.26%)
Oct 31, 2022
6.720
7.320
6.720
6.840
40,551
+0.00(+0.00%)
Oct 28, 2022
6.960
7.021
6.775
6.840
13,197
-0.24(-3.39%)
Oct 27, 2022
7.080
7.200
6.960
7.080
14,864
+0.00(+0.00%)
Oct 26, 2022
7.140
7.313
6.870
7.080
32,420
-0.06(-0.84%)
Oct 25, 2022
6.900
7.320
6.900
7.140
10,420
+0.24(+3.48%)
Oct 24, 2022
7.140
7.200
6.840
6.900
20,571
-0.30(-4.17%)
Oct 21, 2022
6.960
7.380
6.960
7.200
19,928
+0.12(+1.69%)
Oct 20, 2022
7.140
7.380
7.019
7.080
28,796
+0.06(+0.85%)
Oct 19, 2022
7.140
7.260
6.720
7.020
65,272
+0.06(+0.86%)
Oct 18, 2022
7.140
7.200
6.780
6.960
24,696
-0.06(-0.85%)
Oct 17, 2022
6.420
7.080
6.420
7.020
40,075
+0.78(+12.50%)
Oct 14, 2022
6.420
6.680
6.180
6.240
14,947
-0.30(-4.59%)
Oct 13, 2022
6.000
6.720
6.000
6.540
32,010
+0.24(+3.81%)
Oct 12, 2022
6.180
6.419
6.060
6.300
10,952
+0.06(+0.96%)
Oct 11, 2022
6.600
6.713
6.240
6.240
18,657
-0.48(-7.14%)
Oct 10, 2022
6.660
7.140
6.600
6.720
32,682
+0.00(+0.00%)
Oct 07, 2022
6.960
7.200
6.660
6.720
74,632
-0.30(-4.27%)
Oct 06, 2022
7.020
7.140
6.900
7.020
19,260
-0.12(-1.68%)
Oct 05, 2022
6.900
7.140
6.574
7.140
57,843
+0.60(+9.17%)
Oct 04, 2022
6.420
7.080
6.301
6.540
76,182
+0.00(+0.00%)
Oct 03, 2022
5.880
6.540
5.822
6.540
36,024
+0.54(+9.00%)
Sep 30, 2022
5.940
6.180
5.820
6.000
16,235
+0.06(+0.99%)
Sep 29, 2022
5.762
6.000
5.610
5.941
9,542
+0.12(+2.08%)
Sep 28, 2022
5.520
6.060
5.520
5.820
25,899
+0.16(+2.85%)
Sep 27, 2022
5.880
6.000
5.640
5.659
40,479
-0.34(-5.66%)
Sep 26, 2022
5.820
6.240
5.820
5.998
28,873
-0.06(-1.02%)
Sep 23, 2022
6.060
6.180
5.820
6.060
58,980
-0.06(-0.98%)
Sep 22, 2022
6.060
6.300
6.000
6.120
30,406
+0.00(+0.00%)
Sep 21, 2022
6.180
6.360
6.000
6.120
24,460
-0.12(-1.92%)
Sep 20, 2022
6.420
6.480
6.120
6.240
37,929
-0.24(-3.70%)
Sep 19, 2022
6.660
6.660
6.420
6.480
9,720
-0.30(-4.42%)
Sep 16, 2022
6.540
6.780
6.300
6.780
24,820
+0.06(+0.89%)
Sep 15, 2022
6.720
6.900
6.540
6.720
23,310
-0.06(-0.88%)
Sep 14, 2022
6.960
7.260
6.780
6.780
43,210
-0.30(-4.24%)
Sep 13, 2022
6.960
7.080
6.360
7.080
79,604
+0.24(+3.51%)
Sep 12, 2022
6.960
6.960
6.780
6.840
15,455
+0.06(+0.88%)
Sep 09, 2022
6.360
7.020
6.335
6.780
133,383
+0.60(+9.71%)
Sep 08, 2022
6.360
6.479
6.180
6.180
9,651
-0.24(-3.74%)
Sep 07, 2022
6.060
6.657
6.060
6.420
89,644
+0.30(+4.90%)
Sep 06, 2022
5.820
6.300
5.820
6.120
43,560
+0.24(+4.08%)
Sep 02, 2022
5.880
6.180
5.700
5.880
32,788
+0.06(+1.03%)
Sep 01, 2022
6.180
6.180
5.520
5.820
92,316
-0.12(-2.02%)
Aug 31, 2022
6.360
6.360
5.880
5.940
57,832
-0.24(-3.88%)
Aug 30, 2022
6.720
6.840
6.180
6.180
65,683
-0.60(-8.85%)
Aug 29, 2022
6.480
7.020
6.361
6.780
66,386
+0.30(+4.63%)
Aug 26, 2022
6.780
7.080
6.240
6.480
76,867
-0.18(-2.70%)
Aug 25, 2022
6.900
7.020
6.660
6.660
33,868
-0.24(-3.48%)
Aug 24, 2022
6.600
7.020
6.301
6.900
167,208
+0.36(+5.50%)
Aug 23, 2022
6.060
6.540
5.948
6.540
83,644
+0.48(+7.92%)
Aug 22, 2022
6.420
6.420
5.640
6.060
101,127
-0.36(-5.61%)
Aug 19, 2022
6.540
6.720
6.420
6.420
31,553
-0.30(-4.46%)
Aug 18, 2022
6.840
7.080
6.660
6.720
74,833
-0.06(-0.88%)
Aug 17, 2022
6.900
6.900
6.540
6.780
15,775
-0.12(-1.74%)
Aug 16, 2022
7.080
7.080
6.720
6.900
22,668
-0.12(-1.71%)
Aug 15, 2022
7.380
7.440
7.020
7.020
56,999
-0.42(-5.65%)
Aug 12, 2022
7.560
7.800
7.380
7.440
106,442
+0.00(+0.00%)
Aug 11, 2022
7.200
7.560
6.840
7.440
52,021
+0.24(+3.33%)
Aug 10, 2022
7.380
7.740
6.953
7.200
74,717
-0.24(-3.23%)
Aug 09, 2022
7.320
7.980
7.140
7.440
141,435
+0.18(+2.48%)
Aug 08, 2022
7.560
7.619
7.020
7.260
27,374
-0.12(-1.63%)
Aug 05, 2022
7.020
7.500
7.020
7.380
20,270
+0.12(+1.65%)
Aug 04, 2022
6.960
7.380
6.840
7.260
29,593
+0.24(+3.42%)
Aug 03, 2022
7.140
7.191
7.020
7.020
11,591
-0.12(-1.68%)
Aug 02, 2022
6.660
7.140
6.540
7.140
104,217
+0.42(+6.25%)
Aug 01, 2022
6.720
6.780
6.360
6.720
20,258
+0.06(+0.90%)
Jul 29, 2022
6.300
6.660
6.300
6.660
18,943
+0.30(+4.72%)
Jul 28, 2022
6.540
6.660
6.352
6.360
10,235
-0.12(-1.85%)
Jul 27, 2022
6.300
6.660
6.300
6.480
25,860
+0.18(+2.86%)
Jul 26, 2022
6.360
6.420
6.182
6.300
6,031
-0.06(-0.94%)
Jul 25, 2022
6.300
6.420
6.120
6.360
10,558
+0.12(+1.92%)
Jul 22, 2022
6.600
6.600
6.180
6.240
18,447
-0.36(-5.45%)
Jul 21, 2022
6.600
6.650
6.360
6.600
13,591
+0.06(+0.92%)
Jul 20, 2022
6.120
6.840
6.120
6.540
85,550
+0.48(+7.92%)
Jul 19, 2022
5.999
6.240
5.837
6.060
39,834
+0.14(+2.38%)
Jul 18, 2022
5.820
6.060
5.668
5.919
29,023
+0.13(+2.23%)
Jul 15, 2022
5.700
6.060
5.551
5.790
13,671
+0.19(+3.43%)
Jul 14, 2022
5.603
5.820
5.461
5.598
13,177
-0.01(-0.22%)
Jul 13, 2022
5.780
6.060
5.580
5.611
14,830
-0.21(-3.60%)
Jul 12, 2022
5.700
5.917
5.564
5.820
9,969
+0.13(+2.32%)
Jul 11, 2022
5.880
5.999
5.533
5.688
8,912
-0.22(-3.68%)
Jul 08, 2022
6.000
6.120
5.809
5.905
18,575
-0.09(-1.58%)
Jul 07, 2022
5.700
6.180
5.400
6.000
32,388
+0.30(+5.26%)
Jul 06, 2022
5.760
5.933
5.406
5.700
36,768
+0.10(+1.82%)
Jul 05, 2022
5.965
5.994
5.580
5.598
67,849
-0.46(-7.62%)
Jul 01, 2022
5.940
6.180
5.693
6.060
26,291
+0.11(+1.81%)
Jun 30, 2022
6.120
6.180
5.880
5.952
61,296
-0.29(-4.62%)
Jun 29, 2022
6.420
6.528
6.000
6.240
52,142
-0.12(-1.89%)
Jun 28, 2022
6.600
6.600
6.240
6.360
26,665
-0.06(-0.93%)
Jun 27, 2022
6.540
6.600
6.360
6.420
21,075
+0.00(+0.00%)
Jun 24, 2022
6.480
6.661
6.360
6.420
47,405
-0.06(-0.93%)
Jun 23, 2022
6.600
6.780
6.360
6.480
54,699
-0.18(-2.70%)
Jun 22, 2022
6.540
6.780
6.360
6.660
56,283
+0.00(+0.00%)
Jun 21, 2022
6.600
6.660
6.421
6.660
44,167
+0.06(+0.91%)
Jun 17, 2022
6.900
6.960
6.244
6.600
144,812
-0.36(-5.17%)
Jun 16, 2022
7.020
7.080
6.780
6.960
40,605
-0.18(-2.52%)
Jun 15, 2022
6.900
7.320
6.780
7.140
53,076
+0.24(+3.48%)
Jun 14, 2022
6.900
7.140
6.840
6.900
49,070
-0.12(-1.71%)
Jun 13, 2022
7.500
7.800
6.900
7.020
103,199
-0.84(-10.69%)
Jun 10, 2022
7.920
7.980
7.560
7.860
58,093
-0.12(-1.50%)
Jun 09, 2022
8.100
8.280
7.920
7.980
27,814
-0.24(-2.92%)
Jun 08, 2022
8.520
8.700
8.160
8.220
81,230
-0.06(-0.72%)
Jun 07, 2022
7.920
8.400
7.800
8.280
77,523
+0.30(+3.76%)
Jun 06, 2022
8.100
8.280
7.920
7.980
35,658
+0.06(+0.76%)
Jun 03, 2022
7.860
8.220
7.680
7.920
38,034
-0.12(-1.49%)
Jun 02, 2022
7.680
8.400
7.620
8.040
179,780
+0.30(+3.88%)
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.