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
Airgain Inc
(NQ:
AIRG
)
5.260
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 28, 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, 2018
8.250
8.350
8.185
8.250
95,759
+0.07(+0.86%)
May 30, 2018
8.050
8.300
8.050
8.180
108,865
+0.13(+1.61%)
May 29, 2018
8.150
8.150
7.960
8.050
17,780
-0.13(-1.59%)
May 25, 2018
8.180
8.180
8.180
0
-0.06(-0.73%)
May 24, 2018
8.290
8.400
8.200
8.240
48,908
-0.19(-2.25%)
May 23, 2018
8.410
8.460
8.300
8.430
39,043
-0.02(-0.24%)
May 22, 2018
8.410
8.590
8.405
8.450
23,069
+0.08(+0.94%)
May 21, 2018
8.300
8.530
8.300
8.371
11,618
+0.04(+0.50%)
May 18, 2018
8.150
8.400
8.100
8.330
20,586
+0.19(+2.33%)
May 17, 2018
8.200
8.320
8.060
8.140
40,518
-0.03(-0.37%)
May 16, 2018
7.950
8.340
7.950
8.170
47,356
+0.19(+2.38%)
May 15, 2018
8.045
8.050
7.870
7.980
72,975
-0.05(-0.62%)
May 14, 2018
7.930
8.115
7.880
8.030
90,983
+0.09(+1.13%)
May 11, 2018
8.200
8.329
7.900
7.940
118,362
-0.18(-2.22%)
May 10, 2018
8.190
8.190
7.981
8.120
143,662
+0.13(+1.63%)
May 09, 2018
8.170
8.224
7.930
7.990
126,157
-0.16(-1.96%)
May 08, 2018
8.160
8.380
8.090
8.150
159,405
+0.00(+0.00%)
May 07, 2018
8.180
8.300
8.135
8.150
28,590
+0.06(+0.74%)
May 04, 2018
7.500
8.290
7.500
8.090
65,857
+0.05(+0.62%)
May 03, 2018
8.250
8.265
8.000
8.040
153,525
-0.21(-2.55%)
May 02, 2018
8.040
8.380
8.040
8.250
44,896
+0.04(+0.49%)
May 01, 2018
7.990
8.230
7.911
8.210
69,372
+0.26(+3.27%)
Apr 30, 2018
7.920
8.120
7.460
7.950
75,154
-0.14(-1.73%)
Apr 27, 2018
8.150
8.380
8.000
8.090
22,380
-0.06(-0.74%)
Apr 26, 2018
8.248
8.373
8.150
8.150
10,150
+0.07(+0.87%)
Apr 25, 2018
8.120
8.350
8.020
8.080
21,839
-0.10(-1.22%)
Apr 24, 2018
8.300
8.300
7.821
8.180
31,295
-0.01(-0.12%)
Apr 23, 2018
8.120
8.330
8.050
8.190
8,997
+0.07(+0.86%)
Apr 20, 2018
8.190
8.200
8.050
8.120
11,309
-0.09(-1.10%)
Apr 19, 2018
8.545
8.800
8.160
8.210
40,048
-0.18(-2.15%)
Apr 18, 2018
8.790
8.800
8.220
8.390
32,347
-0.26(-3.01%)
Apr 17, 2018
8.540
9.010
8.540
8.650
42,876
+0.13(+1.59%)
Apr 16, 2018
8.450
8.540
8.203
8.515
9,345
+0.23(+2.71%)
Apr 13, 2018
8.180
8.330
8.050
8.290
5,247
+0.07(+0.85%)
Apr 12, 2018
8.280
8.360
8.036
8.220
35,183
-0.15(-1.79%)
Apr 11, 2018
8.160
8.490
8.160
8.370
51,369
+0.22(+2.70%)
Apr 10, 2018
8.060
8.250
7.980
8.150
32,631
+0.16(+2.00%)
Apr 09, 2018
7.910
8.220
7.910
7.990
17,545
+0.07(+0.88%)
Apr 06, 2018
7.924
8.030
7.860
7.920
7,569
-0.03(-0.38%)
Apr 05, 2018
8.279
8.279
7.896
7.950
13,663
+0.12(+1.53%)
Apr 04, 2018
7.590
7.900
7.590
7.830
13,236
+0.19(+2.49%)
Apr 03, 2018
7.590
7.830
7.450
7.640
20,314
+0.14(+1.87%)
Apr 02, 2018
7.740
8.010
7.400
7.500
44,520
-0.24(-3.10%)
Mar 29, 2018
7.740
7.740
7.740
0
-0.15(-1.90%)
Mar 28, 2018
7.950
8.000
7.810
7.890
31,053
+0.06(+0.77%)
Mar 27, 2018
8.260
8.300
7.660
7.830
39,114
-0.41(-4.98%)
Mar 26, 2018
8.500
9.030
8.020
8.240
82,756
-0.13(-1.55%)
Mar 23, 2018
8.750
8.750
8.120
8.370
63,415
-0.37(-4.23%)
Mar 22, 2018
8.930
9.100
8.620
8.740
26,321
-0.21(-2.35%)
Mar 21, 2018
8.890
9.100
8.838
8.950
21,733
+0.04(+0.45%)
Mar 20, 2018
9.040
9.080
8.910
8.910
4,868
-0.09(-1.00%)
Mar 19, 2018
9.100
9.150
8.810
9.000
47,151
-0.08(-0.88%)
Mar 16, 2018
8.970
9.140
8.640
9.080
82,121
+0.10(+1.11%)
Mar 15, 2018
8.910
9.000
8.650
8.980
67,170
+0.07(+0.79%)
Mar 14, 2018
9.120
9.120
8.860
8.910
25,503
-0.18(-1.98%)
Mar 13, 2018
9.130
9.230
9.020
9.090
27,369
+0.00(+0.02%)
Mar 12, 2018
8.978
9.190
8.978
9.088
19,618
+0.09(+0.98%)
Mar 09, 2018
9.000
9.080
8.716
9.000
39,571
-0.05(-0.55%)
Mar 08, 2018
9.250
9.250
9.030
9.050
22,766
-0.06(-0.66%)
Mar 07, 2018
8.930
9.260
8.930
9.110
29,729
+0.10(+1.11%)
Mar 06, 2018
9.220
9.310
8.990
9.010
100,242
-0.18(-1.96%)
Mar 05, 2018
8.980
9.350
8.710
9.190
72,325
+0.14(+1.55%)
Mar 02, 2018
8.680
9.060
8.350
9.050
79,023
+0.30(+3.43%)
Mar 01, 2018
9.160
9.210
8.710
8.750
88,475
-0.38(-4.16%)
Feb 28, 2018
9.070
9.470
9.030
9.130
137,573
+0.12(+1.33%)
Feb 27, 2018
9.350
9.380
9.010
9.010
40,354
-0.33(-3.53%)
Feb 26, 2018
9.030
9.416
8.810
9.340
85,665
+0.34(+3.78%)
Feb 23, 2018
9.019
9.050
8.800
9.000
85,935
-0.04(-0.44%)
Feb 22, 2018
9.190
9.330
8.750
9.040
60,904
-0.09(-0.99%)
Feb 21, 2018
9.390
9.430
9.100
9.130
50,251
-0.22(-2.35%)
Feb 20, 2018
9.370
9.540
8.822
9.350
206,339
-0.03(-0.32%)
Feb 16, 2018
9.380
9.380
9.380
0
-0.90(-8.75%)
Feb 15, 2018
9.700
10.41
9.660
10.28
155,131
+0.63(+6.53%)
Feb 14, 2018
9.743
9.450
9.650
62,551
+0.15(+1.58%)
Feb 13, 2018
9.280
9.550
9.175
9.500
41,057
+0.09(+0.96%)
Feb 12, 2018
9.560
9.709
9.380
9.410
65,147
-0.08(-0.90%)
Feb 09, 2018
9.850
9.850
9.170
9.495
83,739
-0.27(-2.72%)
Feb 08, 2018
9.480
9.800
9.100
9.760
171,630
+0.21(+2.20%)
Feb 07, 2018
9.770
9.434
9.550
21,754
+0.04(+0.42%)
Feb 06, 2018
9.130
9.680
9.130
9.510
33,425
+0.26(+2.81%)
Feb 05, 2018
9.350
9.540
9.030
9.250
27,535
-0.14(-1.49%)
Feb 02, 2018
9.590
9.830
9.360
9.390
35,742
-0.31(-3.20%)
Feb 01, 2018
9.750
10.00
9.540
9.700
32,103
-0.08(-0.82%)
Jan 31, 2018
10.31
10.31
9.760
9.780
40,010
-0.38(-3.74%)
Jan 30, 2018
10.11
10.45
10.02
10.16
32,330
-0.01(-0.10%)
Jan 29, 2018
10.26
10.39
9.961
10.17
27,280
-0.14(-1.36%)
Jan 26, 2018
10.38
10.39
10.21
10.31
27,701
+0.02(+0.19%)
Jan 25, 2018
10.54
10.76
10.20
10.29
75,800
-0.17(-1.63%)
Jan 24, 2018
10.85
10.96
10.29
10.46
91,337
-0.35(-3.24%)
Jan 23, 2018
10.98
11.12
10.51
10.81
162,554
-0.17(-1.55%)
Jan 22, 2018
10.91
10.99
10.50
10.98
89,336
+0.04(+0.37%)
Jan 19, 2018
9.980
11.24
9.700
10.94
307,625
+1.01(+10.17%)
Jan 18, 2018
9.990
9.245
9.930
93,603
+0.62(+6.66%)
Jan 17, 2018
9.240
9.540
9.188
9.310
26,074
+0.06(+0.65%)
Jan 16, 2018
9.410
9.504
9.150
9.250
47,893
-0.02(-0.22%)
Jan 12, 2018
9.270
9.270
9.270
0
+0.07(+0.76%)
Jan 11, 2018
9.330
9.520
9.140
9.200
46,542
-0.15(-1.60%)
Jan 10, 2018
9.280
9.400
9.203
9.350
36,783
-0.03(-0.32%)
Jan 09, 2018
9.240
9.490
9.240
9.380
31,805
+0.12(+1.30%)
Jan 08, 2018
9.510
9.518
9.160
9.260
36,161
-0.23(-2.42%)
Jan 05, 2018
9.450
9.660
9.230
9.490
41,138
+0.11(+1.17%)
Jan 04, 2018
9.530
9.530
9.180
9.380
59,107
-0.07(-0.74%)
Jan 03, 2018
9.210
9.610
9.110
9.450
81,201
+0.21(+2.27%)
Jan 02, 2018
9.060
9.260
9.060
9.240
33,282
+0.25(+2.78%)
Dec 29, 2017
8.990
8.990
8.990
0
-0.38(-4.06%)
Dec 28, 2017
8.500
9.480
8.500
9.370
214,394
+0.84(+9.85%)
Dec 27, 2017
8.620
8.905
8.500
8.530
81,090
-0.16(-1.84%)
Dec 26, 2017
8.920
8.520
8.690
160,720
-0.27(-3.01%)
Dec 22, 2017
9.400
9.423
8.860
8.960
92,123
-0.48(-5.08%)
Dec 21, 2017
9.540
9.600
9.390
9.440
54,279
-0.08(-0.84%)
Dec 20, 2017
9.450
9.680
9.310
9.520
24,033
+0.03(+0.32%)
Dec 19, 2017
9.550
9.715
9.260
9.490
30,694
-0.02(-0.21%)
Dec 18, 2017
9.720
9.920
9.299
9.510
133,167
-0.21(-2.16%)
Dec 15, 2017
9.960
10.11
9.670
9.720
47,446
-0.24(-2.41%)
Dec 14, 2017
10.18
10.18
9.850
9.960
64,065
-0.16(-1.58%)
Dec 13, 2017
9.700
10.21
9.540
10.12
105,917
+0.44(+4.55%)
Dec 12, 2017
9.420
9.680
9.420
9.680
63,664
+0.18(+1.89%)
Dec 11, 2017
9.600
9.620
9.200
9.500
70,757
-0.07(-0.73%)
Dec 08, 2017
9.430
9.630
9.380
9.570
63,968
+0.18(+1.92%)
Dec 07, 2017
9.130
9.470
9.020
9.390
54,128
+0.32(+3.53%)
Dec 06, 2017
9.010
9.180
8.940
9.070
55,007
-0.01(-0.11%)
Dec 05, 2017
9.010
9.270
8.897
9.080
34,170
+0.03(+0.33%)
Dec 04, 2017
9.330
9.330
8.830
9.050
91,778
-0.24(-2.58%)
Dec 01, 2017
9.480
9.480
9.130
9.290
74,587
-0.20(-2.11%)
Nov 30, 2017
9.710
9.710
9.270
9.490
67,147
-0.11(-1.15%)
Nov 29, 2017
9.850
9.900
9.410
9.600
45,851
-0.21(-2.14%)
Nov 28, 2017
9.640
9.860
9.460
9.810
70,594
+0.14(+1.45%)
Nov 27, 2017
9.630
9.740
9.531
9.670
33,471
+0.03(+0.31%)
Nov 24, 2017
10.03
10.03
9.600
9.640
28,608
-0.32(-3.21%)
Nov 22, 2017
9.850
10.09
9.750
9.960
95,550
+0.11(+1.12%)
Nov 21, 2017
9.680
9.880
9.550
9.850
205,908
+0.29(+3.03%)
Nov 20, 2017
9.490
9.600
9.260
9.560
90,841
+0.16(+1.70%)
Nov 17, 2017
9.170
9.457
9.140
9.400
74,991
+0.26(+2.84%)
Nov 16, 2017
8.850
9.250
8.780
9.140
64,938
+0.39(+4.46%)
Nov 15, 2017
9.070
9.070
8.720
8.750
35,040
-0.35(-3.85%)
Nov 14, 2017
8.680
9.100
8.680
9.100
141,577
+0.33(+3.76%)
Nov 13, 2017
8.490
8.830
8.260
8.770
85,556
+0.28(+3.30%)
Nov 10, 2017
7.700
8.840
7.560
8.490
329,005
+0.50(+6.26%)
Nov 09, 2017
7.500
8.020
7.325
7.990
345,203
+0.50(+6.68%)
Nov 08, 2017
7.310
7.595
7.310
7.490
152,986
+0.09(+1.22%)
Nov 07, 2017
7.570
7.600
7.350
7.400
298,520
-0.18(-2.37%)
Nov 06, 2017
7.870
7.870
7.500
7.580
161,426
-0.24(-3.07%)
Nov 03, 2017
7.770
7.900
7.670
7.820
54,055
+0.00(+0.06%)
Nov 02, 2017
8.550
8.580
7.600
7.815
263,318
-0.68(-8.06%)
Nov 01, 2017
8.750
8.890
8.380
8.500
116,264
-0.22(-2.52%)
Oct 31, 2017
8.520
8.740
8.381
8.720
54,098
+0.18(+2.11%)
Oct 30, 2017
8.460
8.700
8.460
8.540
64,467
+0.09(+1.07%)
Oct 27, 2017
9.050
9.070
8.370
8.450
145,762
-0.63(-6.94%)
Oct 26, 2017
9.110
9.370
8.900
9.080
59,111
-0.05(-0.55%)
Oct 25, 2017
9.100
9.140
8.850
9.130
90,945
+0.04(+0.44%)
Oct 24, 2017
9.050
9.290
9.020
9.090
80,452
+0.04(+0.44%)
Oct 23, 2017
9.020
9.165
8.971
9.050
60,404
+0.00(+0.00%)
Oct 20, 2017
9.240
9.240
8.960
9.050
94,790
-0.14(-1.52%)
Oct 19, 2017
9.040
9.190
8.823
9.190
58,919
+0.13(+1.43%)
Oct 18, 2017
9.050
9.110
8.997
9.060
26,316
-0.04(-0.44%)
Oct 17, 2017
8.940
9.150
8.930
9.100
66,455
+0.11(+1.22%)
Oct 16, 2017
9.060
9.180
8.920
8.990
79,637
-0.06(-0.66%)
Oct 13, 2017
9.070
9.240
9.040
9.050
71,539
-0.13(-1.42%)
Oct 12, 2017
9.200
9.260
9.040
9.180
81,374
-0.11(-1.18%)
Oct 11, 2017
9.380
9.520
9.250
9.290
101,366
-0.05(-0.54%)
Oct 10, 2017
9.460
9.590
9.340
9.340
46,312
-0.20(-2.10%)
Oct 09, 2017
9.310
9.590
9.150
9.540
52,004
+0.23(+2.47%)
Oct 06, 2017
9.420
9.480
9.250
9.310
33,546
-0.12(-1.27%)
Oct 05, 2017
9.290
9.530
9.290
9.430
50,410
+0.07(+0.75%)
Oct 04, 2017
9.230
9.370
9.180
9.360
66,854
+0.05(+0.54%)
Oct 03, 2017
9.060
9.360
9.060
9.310
41,703
+0.19(+2.08%)
Oct 02, 2017
9.100
9.234
9.000
9.120
79,714
+0.03(+0.33%)
Sep 29, 2017
9.115
9.390
9.090
9.090
111,817
-0.01(-0.11%)
Sep 28, 2017
9.000
9.140
8.970
9.100
97,367
+0.05(+0.55%)
Sep 27, 2017
8.870
9.180
8.770
9.050
87,664
+0.19(+2.14%)
Sep 26, 2017
8.980
8.980
8.760
8.860
92,167
-0.08(-0.89%)
Sep 25, 2017
9.240
9.270
8.830
8.940
116,380
-0.36(-3.87%)
Sep 22, 2017
9.100
9.385
9.060
9.300
165,549
+0.24(+2.65%)
Sep 21, 2017
9.060
9.140
9.010
9.060
41,259
+0.00(+0.00%)
Sep 20, 2017
9.000
9.160
8.960
9.060
95,827
-0.03(-0.33%)
Sep 19, 2017
9.100
9.190
9.050
9.090
76,608
+0.01(+0.11%)
Sep 18, 2017
9.250
9.349
9.050
9.080
115,101
-0.25(-2.68%)
Sep 15, 2017
9.610
9.610
9.330
9.330
240,052
-0.07(-0.74%)
Sep 14, 2017
9.460
9.790
9.400
9.400
156,005
+0.19(+2.06%)
Sep 13, 2017
9.100
9.380
8.950
9.210
205,329
+0.16(+1.77%)
Sep 12, 2017
8.890
9.150
8.880
9.050
155,208
+0.23(+2.61%)
Sep 11, 2017
8.950
9.180
8.720
8.820
493,971
-0.07(-0.79%)
Sep 08, 2017
9.210
9.210
8.850
8.890
406,627
-0.20(-2.20%)
Sep 07, 2017
10.69
10.69
8.810
9.090
1,054,251
-1.68(-15.60%)
Sep 06, 2017
10.95
10.98
10.61
10.77
90,958
-0.13(-1.19%)
Sep 05, 2017
11.00
11.05
10.77
10.90
85,190
-0.18(-1.62%)
Sep 01, 2017
11.07
11.15
10.91
11.08
108,467
+0.10(+0.91%)
Aug 31, 2017
10.75
11.12
10.52
10.98
147,720
+0.33(+3.10%)
Aug 30, 2017
10.50
10.93
10.43
10.65
112,044
+0.22(+2.11%)
Aug 29, 2017
10.13
10.48
10.13
10.43
99,905
+0.11(+1.07%)
Aug 28, 2017
10.44
10.49
10.00
10.32
125,161
+0.05(+0.49%)
Aug 25, 2017
11.18
11.30
10.25
10.27
232,797
-0.83(-7.48%)
Aug 24, 2017
9.980
11.47
9.790
11.10
485,566
+1.43(+14.79%)
Aug 23, 2017
9.700
9.799
9.620
9.670
78,333
-0.11(-1.12%)
Aug 22, 2017
9.440
9.820
9.400
9.780
76,812
+0.38(+4.04%)
Aug 21, 2017
9.750
10.00
9.350
9.400
177,516
-0.20(-2.08%)
Aug 18, 2017
9.680
9.740
9.520
9.600
222,919
-0.08(-0.83%)
Aug 17, 2017
9.800
9.890
9.420
9.680
219,406
-0.13(-1.33%)
Aug 16, 2017
9.800
9.990
9.730
9.810
198,790
-0.19(-1.90%)
Aug 15, 2017
10.00
10.16
9.750
10.00
237,259
+0.09(+0.91%)
Aug 14, 2017
9.750
10.05
9.700
9.910
292,408
+0.28(+2.91%)
Aug 11, 2017
10.03
10.20
9.360
9.630
212,324
-0.38(-3.80%)
Aug 10, 2017
10.76
10.77
9.900
10.01
394,598
-0.77(-7.14%)
Aug 09, 2017
10.57
10.82
10.06
10.78
268,606
+0.21(+1.99%)
Aug 08, 2017
13.85
13.85
10.06
10.57
1,093,254
-3.08(-22.56%)
Aug 07, 2017
13.23
13.67
13.10
13.65
144,387
+0.45(+3.41%)
Aug 04, 2017
13.00
13.36
12.83
13.20
77,674
+0.16(+1.23%)
Aug 03, 2017
12.97
13.25
12.78
13.04
71,265
+0.03(+0.23%)
Aug 02, 2017
13.16
13.16
12.56
13.01
88,775
-0.17(-1.29%)
Aug 01, 2017
13.52
13.60
12.90
13.18
72,389
-0.37(-2.73%)
Jul 31, 2017
13.31
13.65
12.82
13.55
115,552
+0.27(+2.03%)
Jul 28, 2017
13.48
13.60
13.20
13.28
94,103
-0.32(-2.35%)
Jul 27, 2017
13.77
13.77
13.16
13.60
59,671
-0.15(-1.09%)
Jul 26, 2017
13.71
13.78
13.65
13.75
52,738
+0.04(+0.29%)
Jul 25, 2017
13.83
13.88
13.70
13.71
47,518
+0.01(+0.07%)
Jul 24, 2017
13.55
13.76
13.55
13.70
57,701
+0.13(+0.96%)
Jul 21, 2017
13.55
13.59
13.22
13.57
60,309
+0.06(+0.44%)
Jul 20, 2017
13.47
13.57
13.12
13.51
146,474
+0.08(+0.60%)
Jul 19, 2017
13.34
13.59
13.24
13.43
132,816
+0.05(+0.37%)
Jul 18, 2017
13.50
13.50
13.30
13.38
50,412
-0.24(-1.76%)
Jul 17, 2017
13.70
13.80
13.46
13.62
62,585
-0.05(-0.37%)
Jul 14, 2017
13.95
14.04
13.60
13.67
88,357
-0.21(-1.51%)
Jul 13, 2017
14.00
14.05
13.66
13.88
123,577
-0.02(-0.14%)
Jul 12, 2017
13.82
14.00
13.75
13.90
29,339
+0.14(+1.02%)
Jul 11, 2017
13.76
14.02
13.75
13.76
22,632
-0.09(-0.65%)
Jul 10, 2017
13.80
14.05
13.68
13.85
33,645
-0.13(-0.93%)
Jul 07, 2017
13.68
14.09
13.60
13.98
25,834
+0.28(+2.04%)
Jul 06, 2017
13.51
14.08
13.51
13.70
33,038
-0.07(-0.51%)
Jul 05, 2017
13.89
13.98
13.51
13.77
28,674
-0.09(-0.65%)
Jul 03, 2017
14.08
14.39
13.77
13.86
16,406
-0.32(-2.26%)
Jun 30, 2017
13.88
14.18
13.88
14.18
31,915
+0.31(+2.24%)
Jun 29, 2017
14.28
14.54
13.72
13.87
67,350
-0.49(-3.41%)
Jun 28, 2017
14.40
14.60
14.26
14.36
35,571
+0.00(+0.00%)
Jun 27, 2017
14.83
15.00
14.31
14.36
71,718
-0.43(-2.91%)
Jun 26, 2017
14.57
14.89
14.50
14.79
81,205
+0.26(+1.79%)
Jun 23, 2017
14.42
14.53
14.25
14.53
67,675
+0.14(+0.97%)
Jun 22, 2017
13.96
14.56
13.96
14.39
54,919
+0.47(+3.38%)
Jun 21, 2017
14.03
14.30
13.90
13.92
38,229
-0.12(-0.85%)
Jun 20, 2017
14.16
14.44
13.75
14.04
50,957
-0.08(-0.57%)
Jun 19, 2017
14.30
14.39
13.93
14.12
27,924
-0.17(-1.19%)
Jun 16, 2017
14.12
14.55
13.92
14.29
55,538
+0.20(+1.42%)
Jun 15, 2017
14.44
14.71
13.95
14.09
65,705
-0.59(-4.02%)
Jun 14, 2017
14.43
14.74
14.14
14.68
55,961
+0.29(+2.02%)
Jun 13, 2017
14.44
14.68
14.18
14.39
85,016
-0.03(-0.21%)
Jun 12, 2017
14.14
14.53
13.80
14.42
116,154
+0.16(+1.12%)
Jun 09, 2017
14.88
15.54
13.80
14.26
252,191
-0.64(-4.30%)
Jun 08, 2017
14.51
14.90
14.51
14.90
104,607
+0.30(+2.05%)
Jun 07, 2017
14.48
14.66
14.20
14.60
44,580
+0.20(+1.39%)
Jun 06, 2017
14.44
14.93
14.22
14.40
126,087
-0.10(-0.69%)
Jun 05, 2017
14.36
14.78
14.27
14.50
81,751
+0.14(+0.97%)
Jun 02, 2017
13.75
14.50
13.75
14.36
122,247
+0.50(+3.61%)
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.