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 (%)
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%)
May 01, 2020
0.5300
0.6199
0.5200
0.5944
3,043,100
+0.05(+10.05%)
Apr 30, 2020
0.6010
0.6210
0.5400
0.5401
555,431
-0.06(-10.67%)
Apr 29, 2020
0.5900
0.6300
0.5700
0.6046
263,960
+0.03(+6.07%)
Apr 28, 2020
0.5700
0.6000
0.5600
0.5700
352,175
-0.01(-0.87%)
Apr 27, 2020
0.5850
0.5899
0.5600
0.5750
151,973
-0.01(-0.86%)
Apr 24, 2020
0.5500
0.5999
0.5310
0.5800
255,000
+0.02(+3.57%)
Apr 23, 2020
0.5400
0.5800
0.5300
0.5600
179,181
+0.00(+0.00%)
Apr 22, 2020
0.5460
0.5799
0.5250
0.5600
153,895
+0.02(+3.70%)
Apr 21, 2020
0.5900
0.6000
0.5300
0.5400
176,152
-0.02(-3.57%)
Apr 20, 2020
0.5600
0.5900
0.5400
0.5600
383,174
-0.05(-8.54%)
Apr 17, 2020
0.6200
0.6220
0.5701
0.6123
202,800
+0.02(+3.78%)
Apr 16, 2020
0.6000
0.6100
0.5500
0.5900
290,522
-0.01(-1.67%)
Apr 15, 2020
0.5900
0.6200
0.5100
0.6000
357,422
-0.03(-4.61%)
Apr 14, 2020
0.5700
0.6700
0.5541
0.6290
817,289
+0.11(+20.96%)
Apr 13, 2020
0.4900
0.5200
0.4700
0.5200
228,403
+0.05(+10.64%)
Apr 09, 2020
0.4500
0.4755
0.4101
0.4700
307,200
+0.04(+9.81%)
Apr 08, 2020
0.4000
0.4400
0.3950
0.4280
659,916
+0.05(+12.63%)
Apr 07, 2020
0.4000
0.4100
0.3800
0.3800
415,123
-0.01(-2.56%)
Apr 06, 2020
0.4000
0.4099
0.3500
0.3900
227,237
+0.01(+2.28%)
Apr 03, 2020
0.3890
0.4000
0.3500
0.3813
440,700
+0.00(+0.45%)
Apr 02, 2020
0.4100
0.4400
0.3510
0.3796
446,939
-0.03(-7.41%)
Apr 01, 2020
0.4620
0.4620
0.4000
0.4100
173,488
-0.04(-8.93%)
Mar 31, 2020
0.4500
0.4900
0.4400
0.4502
418,338
+0.00(+0.04%)
Mar 30, 2020
0.4500
0.5000
0.4500
0.4500
304,249
+0.02(+4.65%)
Mar 27, 2020
0.4502
0.4600
0.4210
0.4300
129,900
-0.03(-5.49%)
Mar 26, 2020
0.4281
0.4700
0.4100
0.4550
487,002
+0.04(+8.33%)
Mar 25, 2020
0.4400
0.4700
0.3800
0.4200
402,300
+0.00(+0.00%)
Mar 24, 2020
0.3800
0.4400
0.3601
0.4200
489,304
+0.08(+23.53%)
Mar 23, 2020
0.4500
0.4600
0.3300
0.3400
623,384
-0.03(-7.10%)
Mar 20, 2020
0.4100
0.4700
0.3500
0.3660
585,500
-0.02(-6.15%)
Mar 19, 2020
0.3800
0.4100
0.3600
0.3900
729,064
+0.01(+2.63%)
Mar 18, 2020
0.4100
0.4100
0.3300
0.3800
524,837
-0.02(-5.47%)
Mar 17, 2020
0.4000
0.4100
0.3581
0.4020
393,414
+0.00(+0.15%)
Mar 16, 2020
0.4900
0.4900
0.4000
0.4014
374,545
-0.10(-19.72%)
Mar 13, 2020
0.4600
0.5399
0.4110
0.5000
961,500
+0.08(+19.05%)
Mar 12, 2020
0.5100
0.5700
0.4000
0.4200
1,005,680
-0.21(-33.33%)
Mar 11, 2020
0.6200
0.6500
0.5800
0.6300
406,887
-0.01(-1.42%)
Mar 10, 2020
0.7300
0.7463
0.5900
0.6391
376,258
-0.05(-7.38%)
Mar 09, 2020
0.7400
0.7500
0.6700
0.6900
336,600
-0.07(-8.90%)
Mar 06, 2020
0.7300
0.7972
0.7000
0.7574
460,200
+0.03(+3.75%)
Mar 05, 2020
0.7100
0.7400
0.6600
0.7300
274,260
+0.02(+2.82%)
Mar 04, 2020
0.7288
0.7500
0.6920
0.7100
222,498
-0.01(-1.38%)
Mar 03, 2020
0.7200
0.7499
0.6514
0.7199
189,677
+0.04(+5.63%)
Mar 02, 2020
0.6400
0.7100
0.6101
0.6815
329,325
-0.01(-1.23%)
Feb 28, 2020
0.6000
0.6900
0.5500
0.6900
596,300
+0.00(+0.00%)
Feb 27, 2020
0.7400
0.7500
0.6800
0.6900
386,230
-0.08(-10.39%)
Feb 26, 2020
0.7600
0.7899
0.7600
0.7700
165,216
-0.02(-2.53%)
Feb 25, 2020
0.8100
0.8400
0.7767
0.7900
139,507
-0.02(-2.08%)
Feb 24, 2020
0.8283
0.8396
0.7600
0.8068
285,406
-0.04(-4.86%)
Feb 21, 2020
0.8400
0.8695
0.8250
0.8480
191,300
+0.01(+0.95%)
Feb 20, 2020
0.8400
0.8588
0.8036
0.8400
190,546
+0.00(+0.08%)
Feb 19, 2020
0.8050
0.8500
0.7900
0.8393
464,376
+0.04(+4.65%)
Feb 18, 2020
0.7600
0.8198
0.7600
0.8020
393,016
+0.05(+6.23%)
Feb 14, 2020
0.7795
0.7900
0.7510
0.7550
160,000
-0.02(-3.14%)
Feb 13, 2020
0.7400
0.7988
0.7400
0.7795
243,916
+0.02(+3.07%)
Feb 12, 2020
0.7600
0.7847
0.7415
0.7563
522,299
-0.00(-0.36%)
Feb 11, 2020
0.7610
0.8100
0.7500
0.7590
321,426
-0.01(-1.42%)
Feb 10, 2020
0.8000
0.8100
0.7500
0.7699
282,562
-0.02(-2.05%)
Feb 07, 2020
0.7750
0.8000
0.7530
0.7860
264,200
+0.01(+1.42%)
Feb 06, 2020
0.8000
0.8090
0.7700
0.7750
101,459
-0.01(-1.24%)
Feb 05, 2020
0.7530
0.7985
0.7530
0.7847
196,039
+0.03(+4.35%)
Feb 04, 2020
0.7500
0.7901
0.7300
0.7520
267,350
+0.00(+0.25%)
Feb 03, 2020
0.7675
0.7899
0.7331
0.7501
380,374
-0.02(-2.09%)
Jan 31, 2020
0.7900
0.7900
0.7100
0.7661
631,900
+0.01(+1.89%)
Jan 30, 2020
0.8040
0.8400
0.7313
0.7519
926,879
-0.05(-6.01%)
Jan 29, 2020
0.8500
0.8600
0.7880
0.8000
696,918
+0.02(+2.56%)
Jan 28, 2020
0.7950
0.8299
0.7500
0.7800
404,370
-0.01(-1.27%)
Jan 27, 2020
0.7900
0.8400
0.7200
0.7900
968,721
+0.01(+1.28%)
Jan 24, 2020
0.7300
0.8161
0.7005
0.7800
814,400
+0.06(+7.59%)
Jan 23, 2020
0.7200
0.7590
0.7011
0.7250
616,825
+0.03(+3.57%)
Jan 22, 2020
0.7100
0.7100
0.6800
0.7000
271,338
+0.01(+1.45%)
Jan 21, 2020
0.7235
0.7240
0.6900
0.6900
389,200
-0.02(-2.82%)
Jan 17, 2020
0.7300
0.7470
0.6850
0.7100
913,500
-0.02(-2.79%)
Jan 16, 2020
0.7549
0.7600
0.6889
0.7304
928,681
-0.02(-2.61%)
Jan 15, 2020
0.7500
0.7800
0.7400
0.7500
633,306
-0.01(-1.39%)
Jan 14, 2020
0.9199
0.9199
0.7496
0.7606
1,709,905
-0.14(-15.97%)
Jan 13, 2020
0.9100
0.9299
0.8676
0.9052
471,705
+0.04(+4.53%)
Jan 10, 2020
0.9700
0.9700
0.8594
0.8660
672,100
-0.10(-9.95%)
Jan 09, 2020
0.9334
0.9699
0.9032
0.9617
562,926
+0.06(+6.27%)
Jan 08, 2020
0.9400
0.9599
0.8602
0.9050
1,054,460
-0.08(-8.59%)
Jan 07, 2020
0.8000
1.000
0.8000
0.9900
2,296,477
+0.19(+23.80%)
Jan 06, 2020
0.7700
0.8100
0.7300
0.7997
810,459
+0.06(+8.27%)
Jan 03, 2020
0.7300
0.7500
0.6812
0.7386
822,400
+0.00(+0.34%)
Jan 02, 2020
0.7900
0.8202
0.7000
0.7361
1,059,686
-0.02(-2.54%)
Dec 31, 2019
0.8300
0.8300
0.7400
0.7553
1,766,900
-0.07(-9.00%)
Dec 30, 2019
0.8000
0.8800
0.7500
0.8300
1,988,615
+0.00(+0.00%)
Dec 27, 2019
0.6300
1.100
0.6100
0.8300
12,230,800
+0.31(+59.62%)
Dec 26, 2019
0.5212
0.5300
0.5000
0.5200
846,227
+0.02(+4.75%)
Dec 24, 2019
0.4800
0.5200
0.4600
0.4964
395,000
+0.01(+1.80%)
Dec 23, 2019
0.5000
0.5300
0.4624
0.4876
809,625
-0.00(-0.85%)
Dec 20, 2019
0.5050
0.5430
0.4731
0.4918
920,900
-0.02(-3.63%)
Dec 19, 2019
0.4200
0.5340
0.4150
0.5103
2,410,480
+0.09(+21.50%)
Dec 18, 2019
0.4600
0.4600
0.4100
0.4200
1,199,928
-0.03(-7.10%)
Dec 17, 2019
0.4538
0.4760
0.4300
0.4521
1,559,500
+0.00(+0.47%)
Dec 16, 2019
0.5600
0.5600
0.4500
0.4500
2,438,131
-0.11(-20.21%)
Dec 13, 2019
0.6100
0.6294
0.5500
0.5640
1,358,900
-0.05(-7.54%)
Dec 12, 2019
0.6500
0.6700
0.6000
0.6100
1,292,780
-0.04(-6.15%)
Dec 11, 2019
0.6100
0.6500
0.6100
0.6500
1,203,909
+0.01(+1.56%)
Dec 10, 2019
0.6500
0.6500
0.6100
0.6400
1,155,154
+0.01(+1.85%)
Dec 09, 2019
0.6490
0.6500
0.6022
0.6284
661,401
+0.00(+0.11%)
Dec 06, 2019
0.6900
0.7200
0.6111
0.6277
1,581,600
-0.10(-14.01%)
Dec 05, 2019
0.7600
0.7600
0.6800
0.7300
916,227
-0.03(-4.06%)
Dec 04, 2019
0.7640
0.7860
0.7274
0.7609
928,841
+0.01(+1.90%)
Dec 03, 2019
0.8000
0.8100
0.7121
0.7467
1,582,278
-0.06(-7.88%)
Dec 02, 2019
0.7614
0.8148
0.6700
0.8106
3,675,853
-0.54(-39.96%)
Nov 29, 2019
1.370
1.385
1.320
1.350
137,200
-0.02(-1.46%)
Nov 27, 2019
1.450
1.450
1.350
1.370
314,300
-0.08(-5.52%)
Nov 26, 2019
1.380
1.570
1.240
1.450
827,856
+0.07(+5.07%)
Nov 25, 2019
1.380
1.460
1.320
1.380
401,506
-0.04(-2.82%)
Nov 22, 2019
1.360
1.430
1.360
1.420
182,200
+0.06(+4.41%)
Nov 21, 2019
1.290
1.380
1.170
1.360
843,187
+0.09(+7.09%)
Nov 20, 2019
1.430
1.450
1.260
1.270
645,854
-0.15(-10.56%)
Nov 19, 2019
1.540
1.540
1.420
1.420
415,111
-0.11(-7.19%)
Nov 18, 2019
1.560
1.562
1.470
1.530
284,719
-0.03(-1.92%)
Nov 15, 2019
1.590
1.620
1.540
1.560
198,500
-0.02(-1.27%)
Nov 14, 2019
1.580
1.590
1.500
1.580
258,421
+0.00(+0.00%)
Nov 13, 2019
1.510
1.690
1.460
1.580
474,710
+0.13(+8.97%)
Nov 12, 2019
1.530
1.530
1.410
1.450
324,222
-0.07(-4.61%)
Nov 11, 2019
1.510
1.540
1.450
1.520
225,326
+0.01(+0.66%)
Nov 08, 2019
1.530
1.530
1.450
1.510
230,000
+0.02(+1.34%)
Nov 07, 2019
1.470
1.520
1.460
1.490
230,328
+0.00(+0.00%)
Nov 06, 2019
1.590
1.590
1.480
1.490
400,702
-0.10(-6.29%)
Nov 05, 2019
1.640
1.640
1.570
1.590
281,527
-0.05(-3.05%)
Nov 04, 2019
1.600
1.660
1.600
1.640
248,189
+0.02(+1.23%)
Nov 01, 2019
1.610
1.650
1.600
1.620
147,500
+0.02(+1.25%)
Oct 31, 2019
1.620
1.680
1.590
1.600
275,129
-0.02(-1.23%)
Oct 30, 2019
1.630
1.700
1.610
1.620
117,420
-0.03(-1.82%)
Oct 29, 2019
1.680
1.680
1.620
1.650
229,028
-0.04(-2.37%)
Oct 28, 2019
1.790
1.800
1.670
1.690
272,409
-0.10(-5.59%)
Oct 25, 2019
1.840
1.840
1.760
1.790
161,800
-0.03(-1.65%)
Oct 24, 2019
1.820
1.830
1.700
1.820
244,583
-0.01(-0.55%)
Oct 23, 2019
1.800
1.840
1.760
1.830
231,806
+0.02(+1.10%)
Oct 22, 2019
1.810
1.825
1.800
1.810
123,372
+0.00(+0.00%)
Oct 21, 2019
1.850
1.870
1.800
1.810
136,529
-0.03(-1.63%)
Oct 18, 2019
1.830
1.870
1.830
1.840
74,700
+0.00(+0.00%)
Oct 17, 2019
1.820
1.880
1.810
1.840
225,235
+0.05(+2.51%)
Oct 16, 2019
1.770
1.850
1.770
1.795
158,592
+0.02(+1.41%)
Oct 15, 2019
1.780
1.820
1.750
1.770
169,587
-0.01(-0.56%)
Oct 14, 2019
1.800
1.810
1.750
1.780
131,201
-0.03(-1.66%)
Oct 11, 2019
1.730
1.860
1.730
1.810
252,600
+0.08(+4.62%)
Oct 10, 2019
1.780
1.840
1.720
1.730
248,831
-0.05(-2.81%)
Oct 09, 2019
1.810
1.840
1.760
1.780
168,512
-0.01(-0.56%)
Oct 08, 2019
1.850
1.900
1.780
1.790
169,598
-0.06(-3.24%)
Oct 07, 2019
1.920
1.990
1.850
1.850
154,888
-0.06(-3.14%)
Oct 04, 2019
1.820
1.940
1.772
1.910
339,300
+0.11(+6.11%)
Oct 03, 2019
1.700
1.820
1.680
1.800
232,946
+0.08(+4.65%)
Oct 02, 2019
1.690
1.800
1.670
1.720
237,419
+0.02(+1.18%)
Oct 01, 2019
1.700
1.730
1.670
1.700
243,506
+0.00(+0.00%)
Sep 30, 2019
1.720
1.720
1.670
1.700
177,171
+0.00(+0.00%)
Sep 27, 2019
1.750
1.840
1.700
1.700
182,300
-0.07(-3.95%)
Sep 26, 2019
1.700
1.780
1.700
1.770
148,142
+0.05(+2.91%)
Sep 25, 2019
1.710
1.751
1.700
1.720
163,360
-0.02(-1.15%)
Sep 24, 2019
1.820
1.850
1.670
1.740
408,999
-0.11(-5.95%)
Sep 23, 2019
1.840
1.860
1.770
1.850
151,459
+0.01(+0.54%)
Sep 20, 2019
1.840
1.905
1.770
1.840
414,200
+0.03(+1.66%)
Sep 19, 2019
1.710
1.830
1.680
1.810
346,230
+0.10(+5.85%)
Sep 18, 2019
1.830
1.840
1.700
1.710
395,420
-0.13(-7.07%)
Sep 17, 2019
1.880
1.896
1.810
1.840
307,408
-0.05(-2.65%)
Sep 16, 2019
1.960
1.960
1.880
1.890
208,417
-0.06(-3.08%)
Sep 13, 2019
1.910
1.960
1.900
1.950
102,600
+0.03(+1.56%)
Sep 12, 2019
1.940
1.950
1.870
1.920
142,794
-0.02(-1.03%)
Sep 11, 2019
1.970
2.040
1.880
1.940
316,677
-0.03(-1.52%)
Sep 10, 2019
1.880
2.030
1.870
1.970
631,986
+0.07(+3.68%)
Sep 09, 2019
1.970
1.970
1.820
1.900
286,584
-0.02(-1.04%)
Sep 06, 2019
2.050
2.060
1.890
1.920
378,500
-0.14(-6.80%)
Sep 05, 2019
2.000
2.100
1.950
2.060
590,304
+0.12(+6.19%)
Sep 04, 2019
1.990
1.990
1.890
1.940
171,777
-0.03(-1.52%)
Sep 03, 2019
2.000
2.010
1.941
1.970
193,783
-0.03(-1.50%)
Aug 30, 2019
1.990
2.100
1.950
2.000
341,900
+0.02(+1.01%)
Aug 29, 2019
1.950
2.000
1.910
1.980
222,667
+0.06(+3.13%)
Aug 28, 2019
1.870
2.000
1.820
1.920
194,277
+0.05(+2.67%)
Aug 27, 2019
1.940
2.140
1.870
1.870
568,760
-0.07(-3.61%)
Aug 26, 2019
1.900
1.940
1.850
1.940
160,471
+0.06(+3.19%)
Aug 23, 2019
1.850
1.950
1.800
1.880
264,900
+0.00(+0.00%)
Aug 22, 2019
1.850
1.930
1.830
1.880
220,217
+0.03(+1.62%)
Aug 21, 2019
1.860
1.900
1.820
1.850
245,439
+0.02(+1.09%)
Aug 20, 2019
1.720
1.840
1.660
1.830
438,308
+0.11(+6.40%)
Aug 19, 2019
1.740
1.800
1.700
1.720
223,518
+0.00(+0.00%)
Aug 16, 2019
1.650
1.760
1.610
1.720
433,700
+0.11(+6.83%)
Aug 15, 2019
1.620
1.640
1.571
1.610
126,539
-0.01(-0.62%)
Aug 14, 2019
1.640
1.645
1.560
1.620
347,762
-0.04(-2.41%)
Aug 13, 2019
1.670
1.695
1.640
1.660
236,910
-0.01(-0.60%)
Aug 12, 2019
1.700
1.710
1.640
1.670
267,827
+0.00(+0.00%)
Aug 09, 2019
1.650
1.685
1.600
1.670
309,200
+0.02(+1.21%)
Aug 08, 2019
1.670
1.729
1.620
1.650
345,970
+0.02(+1.23%)
Aug 07, 2019
1.540
1.669
1.520
1.630
225,244
+0.09(+5.84%)
Aug 06, 2019
1.560
1.600
1.485
1.540
452,348
-0.02(-1.28%)
Aug 05, 2019
1.640
1.640
1.520
1.560
741,328
-0.10(-6.02%)
Aug 02, 2019
1.700
1.700
1.650
1.660
212,100
-0.07(-4.05%)
Aug 01, 2019
1.820
1.910
1.620
1.730
874,600
-0.18(-9.42%)
Jul 31, 2019
2.050
2.070
1.910
1.910
523,871
-0.04(-2.05%)
Jul 30, 2019
1.820
1.970
1.810
1.950
397,447
+0.12(+6.56%)
Jul 29, 2019
1.840
1.860
1.750
1.830
336,918
-0.01(-0.54%)
Jul 26, 2019
1.850
1.860
1.800
1.840
206,500
-0.01(-0.54%)
Jul 25, 2019
1.910
1.910
1.820
1.850
195,508
-0.03(-1.60%)
Jul 24, 2019
1.880
1.960
1.840
1.880
501,274
+0.00(+0.00%)
Jul 23, 2019
1.870
1.900
1.830
1.880
266,775
+0.03(+1.62%)
Jul 22, 2019
1.960
2.030
1.825
1.850
399,920
-0.07(-3.65%)
Jul 19, 2019
1.830
1.920
1.800
1.920
214,800
+0.09(+4.92%)
Jul 18, 2019
1.890
1.890
1.800
1.830
290,551
-0.05(-2.66%)
Jul 17, 2019
1.900
1.915
1.790
1.880
363,505
-0.01(-0.53%)
Jul 16, 2019
1.830
1.940
1.780
1.890
445,607
+0.05(+2.72%)
Jul 15, 2019
1.890
1.905
1.780
1.840
229,554
-0.02(-1.08%)
Jul 12, 2019
1.910
1.960
1.840
1.860
469,100
-0.06(-3.12%)
Jul 11, 2019
2.000
2.010
1.890
1.920
534,466
-0.05(-2.54%)
Jul 10, 2019
1.900
2.020
1.880
1.970
774,100
+0.08(+4.23%)
Jul 09, 2019
1.880
2.210
1.870
1.890
2,013,239
+0.02(+1.07%)
Jul 08, 2019
1.840
1.890
1.710
1.870
652,593
+0.01(+0.54%)
Jul 05, 2019
1.880
1.920
1.790
1.860
578,500
+0.03(+1.64%)
Jul 03, 2019
1.860
2.150
1.810
1.830
1,658,700
-0.01(-0.54%)
Jul 02, 2019
1.700
1.840
1.650
1.840
871,202
+0.21(+12.88%)
Jul 01, 2019
1.690
1.740
1.570
1.630
461,204
-0.04(-2.40%)
Jun 28, 2019
1.530
1.670
1.530
1.670
409,100
+0.16(+10.60%)
Jun 27, 2019
1.620
1.630
1.510
1.510
649,842
-0.10(-6.21%)
Jun 26, 2019
1.530
1.620
1.500
1.610
387,832
+0.10(+6.62%)
Jun 25, 2019
1.620
1.630
1.500
1.510
517,785
-0.10(-6.21%)
Jun 24, 2019
1.650
1.650
1.570
1.610
203,664
-0.01(-0.62%)
Jun 21, 2019
1.630
1.630
1.530
1.620
341,700
+0.00(+0.00%)
Jun 20, 2019
1.650
1.683
1.600
1.620
289,062
+0.01(+0.62%)
Jun 19, 2019
1.670
1.710
1.600
1.610
217,490
-0.06(-3.59%)
Jun 18, 2019
1.580
1.680
1.570
1.670
392,368
+0.09(+5.70%)
Jun 17, 2019
1.620
1.740
1.560
1.580
697,847
+0.01(+0.64%)
Jun 14, 2019
1.580
1.580
1.480
1.570
758,800
+0.01(+0.64%)
Jun 13, 2019
1.650
1.660
1.550
1.560
473,533
-0.07(-4.29%)
Jun 12, 2019
1.620
1.660
1.550
1.630
331,200
+0.01(+0.62%)
Jun 11, 2019
1.710
1.720
1.600
1.620
370,500
-0.05(-2.99%)
Jun 10, 2019
1.850
1.940
1.660
1.670
604,150
-0.16(-8.74%)
Jun 07, 2019
1.710
1.850
1.708
1.830
753,700
+0.23(+14.38%)
Jun 06, 2019
1.730
1.740
1.520
1.600
968,014
-0.13(-7.51%)
Jun 05, 2019
1.860
1.870
1.710
1.730
486,887
-0.12(-6.49%)
Jun 04, 2019
1.890
1.890
1.830
1.850
222,229
-0.01(-0.54%)
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.