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
Luna Innovations Incorporated
(NQ:
LUNA
)
3.340
UNCHANGED
Official Closing Price
Updated: 4:15 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 08, 2023
6.220
6.220
6.020
6.120
121,269
-0.07(-1.13%)
May 05, 2023
6.320
6.370
6.090
6.190
204,143
-0.09(-1.43%)
May 04, 2023
6.340
6.381
6.230
6.280
71,464
-0.13(-2.03%)
May 03, 2023
6.300
6.480
6.257
6.410
111,258
+0.14(+2.23%)
May 02, 2023
6.370
6.448
6.190
6.270
110,074
-0.11(-1.72%)
May 01, 2023
6.170
6.510
6.119
6.380
128,976
+0.10(+1.59%)
Apr 28, 2023
6.270
6.360
6.080
6.280
106,582
+0.04(+0.64%)
Apr 27, 2023
6.210
6.285
6.070
6.240
112,116
+0.08(+1.30%)
Apr 26, 2023
6.000
6.210
5.900
6.160
160,805
+0.18(+3.01%)
Apr 25, 2023
6.090
6.150
5.920
5.980
196,563
-0.15(-2.45%)
Apr 24, 2023
6.260
6.260
6.045
6.130
125,021
-0.15(-2.39%)
Apr 21, 2023
6.310
6.360
6.220
6.280
89,968
-0.02(-0.32%)
Apr 20, 2023
6.420
6.450
6.280
6.300
100,026
-0.15(-2.33%)
Apr 19, 2023
6.490
6.560
6.320
6.450
103,070
-0.05(-0.77%)
Apr 18, 2023
6.730
6.810
6.460
6.500
109,913
-0.23(-3.42%)
Apr 17, 2023
6.800
6.900
6.665
6.730
114,261
-0.05(-0.81%)
Apr 14, 2023
6.830
6.990
6.670
6.785
97,630
-0.08(-1.09%)
Apr 13, 2023
6.820
6.940
6.730
6.860
124,565
+0.05(+0.73%)
Apr 12, 2023
6.970
7.050
6.760
6.810
164,352
-0.07(-1.02%)
Apr 11, 2023
6.850
7.040
6.830
6.880
144,825
+0.05(+0.73%)
Apr 10, 2023
6.440
6.910
6.420
6.830
170,120
+0.34(+5.24%)
Apr 06, 2023
6.440
6.520
6.370
6.490
90,878
+0.00(+0.00%)
Apr 05, 2023
6.750
6.780
6.435
6.490
185,583
-0.24(-3.57%)
Apr 04, 2023
7.080
7.080
6.655
6.730
179,268
-0.35(-4.94%)
Apr 03, 2023
7.100
7.120
6.810
7.080
197,298
-0.11(-1.53%)
Mar 31, 2023
6.860
7.220
6.860
7.190
260,449
+0.41(+6.05%)
Mar 30, 2023
6.510
6.810
6.500
6.780
179,946
+0.30(+4.63%)
Mar 29, 2023
6.220
6.560
6.220
6.480
180,686
+0.30(+4.85%)
Mar 28, 2023
6.060
6.260
6.030
6.180
148,751
+0.06(+0.98%)
Mar 27, 2023
6.160
6.270
6.060
6.120
95,436
-0.02(-0.33%)
Mar 24, 2023
5.900
6.200
5.855
6.140
171,075
+0.14(+2.33%)
Mar 23, 2023
6.190
6.230
5.950
6.000
178,898
-0.12(-1.96%)
Mar 22, 2023
6.260
6.490
6.100
6.120
251,902
-0.21(-3.32%)
Mar 21, 2023
6.510
6.690
6.320
6.330
318,194
-0.14(-2.16%)
Mar 20, 2023
6.670
6.820
6.400
6.470
316,413
-0.15(-2.27%)
Mar 17, 2023
6.970
7.350
6.620
6.620
510,775
-0.64(-8.82%)
Mar 16, 2023
6.420
7.435
6.320
7.260
686,427
+0.76(+11.69%)
Mar 15, 2023
8.050
8.045
6.450
6.500
2,090,335
-3.07(-32.08%)
Mar 14, 2023
9.370
9.670
9.360
9.570
300,811
+0.37(+4.02%)
Mar 13, 2023
9.260
9.365
8.920
9.200
232,293
-0.23(-2.44%)
Mar 10, 2023
10.03
10.06
9.280
9.430
273,608
-0.68(-6.73%)
Mar 09, 2023
10.28
10.38
9.915
10.11
283,566
-0.06(-0.59%)
Mar 08, 2023
10.16
10.25
10.06
10.17
177,682
+0.00(+0.00%)
Mar 07, 2023
10.29
10.29
9.730
10.17
184,425
-0.09(-0.88%)
Mar 06, 2023
10.51
10.97
10.24
10.26
358,333
-0.13(-1.25%)
Mar 03, 2023
10.30
10.59
10.15
10.39
260,295
+0.30(+2.97%)
Mar 02, 2023
9.920
10.09
9.710
10.09
116,814
+0.17(+1.71%)
Mar 01, 2023
10.08
10.30
9.900
9.920
166,555
-0.12(-1.20%)
Feb 28, 2023
9.880
10.23
9.800
10.04
252,868
+0.20(+2.03%)
Feb 27, 2023
9.410
10.11
9.410
9.840
328,263
+0.78(+8.61%)
Feb 24, 2023
9.180
9.260
8.995
9.060
68,306
-0.22(-2.37%)
Feb 23, 2023
9.030
9.400
9.030
9.280
93,936
+0.42(+4.74%)
Feb 22, 2023
8.790
9.040
8.780
8.860
88,017
+0.00(+0.00%)
Feb 21, 2023
9.280
9.330
8.820
8.860
187,563
-0.46(-4.94%)
Feb 17, 2023
9.400
9.470
9.240
9.320
87,201
-0.12(-1.27%)
Feb 16, 2023
9.430
9.580
9.110
9.440
207,277
-0.13(-1.36%)
Feb 15, 2023
9.650
9.820
9.550
9.570
157,829
-0.27(-2.74%)
Feb 14, 2023
9.480
10.24
9.420
9.840
469,266
+0.36(+3.80%)
Feb 13, 2023
9.200
9.530
9.140
9.480
122,559
+0.26(+2.82%)
Feb 10, 2023
9.220
9.360
9.090
9.220
102,889
-0.05(-0.54%)
Feb 09, 2023
9.380
9.616
9.220
9.270
144,841
-0.02(-0.22%)
Feb 08, 2023
9.780
9.800
9.260
9.290
113,570
-0.48(-4.91%)
Feb 07, 2023
9.860
9.960
9.530
9.770
123,187
+0.01(+0.10%)
Feb 06, 2023
9.400
9.990
9.400
9.760
212,586
+0.36(+3.83%)
Feb 03, 2023
9.210
9.583
9.135
9.400
177,059
+0.13(+1.40%)
Feb 02, 2023
8.840
9.360
8.759
9.270
204,129
+0.64(+7.42%)
Feb 01, 2023
8.810
8.815
8.500
8.630
236,066
-0.21(-2.38%)
Jan 31, 2023
9.030
9.050
8.800
8.840
157,561
-0.20(-2.21%)
Jan 30, 2023
9.020
9.160
8.870
9.040
80,890
+0.02(+0.22%)
Jan 27, 2023
9.070
9.190
8.920
9.020
114,156
-0.04(-0.44%)
Jan 26, 2023
9.220
9.330
9.050
9.060
75,243
-0.15(-1.63%)
Jan 25, 2023
9.220
9.260
9.010
9.210
69,817
-0.03(-0.32%)
Jan 24, 2023
9.390
9.465
9.150
9.240
128,479
-0.27(-2.84%)
Jan 23, 2023
9.350
9.660
9.345
9.510
140,950
+0.11(+1.17%)
Jan 20, 2023
9.180
9.570
9.140
9.400
113,978
+0.22(+2.40%)
Jan 19, 2023
9.250
9.280
9.020
9.180
131,879
-0.13(-1.40%)
Jan 18, 2023
9.340
9.567
9.210
9.310
120,691
+0.09(+0.98%)
Jan 17, 2023
9.100
9.650
9.050
9.220
211,206
+0.05(+0.55%)
Jan 13, 2023
9.040
9.320
8.842
9.170
167,237
+0.20(+2.23%)
Jan 12, 2023
9.320
9.320
8.830
8.970
178,319
-0.30(-3.24%)
Jan 11, 2023
9.030
9.470
8.950
9.270
279,294
+0.31(+3.46%)
Jan 10, 2023
9.810
9.885
8.780
8.960
623,841
-0.79(-8.10%)
Jan 09, 2023
9.900
10.15
9.660
9.750
312,408
-0.01(-0.10%)
Jan 06, 2023
9.960
9.970
9.285
9.760
401,780
-0.23(-2.30%)
Jan 05, 2023
10.10
10.45
9.920
9.990
760,645
+0.25(+2.57%)
Jan 04, 2023
9.140
10.38
9.095
9.740
1,687,106
+0.75(+8.34%)
Jan 03, 2023
8.990
9.346
8.900
8.990
250,985
+0.20(+2.28%)
Dec 30, 2022
8.860
9.000
8.720
8.790
104,620
-0.34(-3.72%)
Dec 29, 2022
8.930
9.130
8.905
9.130
126,025
+0.30(+3.40%)
Dec 28, 2022
8.820
8.970
8.710
8.830
76,961
-0.02(-0.23%)
Dec 27, 2022
8.920
8.980
8.600
8.850
172,726
-0.03(-0.34%)
Dec 23, 2022
9.090
9.200
8.700
8.880
171,350
-0.17(-1.88%)
Dec 22, 2022
8.950
9.080
8.640
9.050
138,381
+0.06(+0.67%)
Dec 21, 2022
8.970
9.140
8.910
8.990
193,663
+0.19(+2.16%)
Dec 20, 2022
8.800
8.890
8.660
8.800
154,812
+0.00(+0.00%)
Dec 19, 2022
9.200
9.200
8.800
8.800
206,178
-0.33(-3.61%)
Dec 16, 2022
9.490
9.570
9.120
9.130
191,951
-0.15(-1.62%)
Dec 15, 2022
9.170
9.690
9.000
9.280
352,865
-0.02(-0.22%)
Dec 14, 2022
8.750
9.399
8.750
9.300
783,333
+1.17(+14.39%)
Dec 13, 2022
8.200
8.300
8.045
8.130
141,181
+0.10(+1.25%)
Dec 12, 2022
8.000
8.130
7.780
8.030
100,973
+0.01(+0.12%)
Dec 09, 2022
8.090
8.150
7.855
8.020
95,565
-0.09(-1.11%)
Dec 08, 2022
7.440
8.220
7.320
8.110
240,657
+0.70(+9.45%)
Dec 07, 2022
7.350
7.580
7.053
7.410
152,839
+0.10(+1.37%)
Dec 06, 2022
7.400
7.640
7.285
7.310
161,376
-0.16(-2.14%)
Dec 05, 2022
7.400
7.530
7.250
7.470
88,435
+0.03(+0.40%)
Dec 02, 2022
7.200
7.460
7.070
7.440
143,909
+0.17(+2.34%)
Dec 01, 2022
6.800
7.460
6.778
7.270
158,616
+0.51(+7.54%)
Nov 30, 2022
6.450
6.760
6.320
6.760
90,254
+0.35(+5.54%)
Nov 29, 2022
6.410
6.480
6.300
6.405
66,728
-0.08(-1.16%)
Nov 28, 2022
6.440
6.480
6.330
6.480
52,972
+0.02(+0.31%)
Nov 25, 2022
6.350
6.460
6.280
6.460
28,571
+0.11(+1.73%)
Nov 23, 2022
6.100
6.350
6.050
6.350
66,306
+0.27(+4.44%)
Nov 22, 2022
5.980
6.125
5.945
6.080
37,880
+0.13(+2.18%)
Nov 21, 2022
5.850
6.040
5.850
5.950
42,595
+0.06(+1.02%)
Nov 18, 2022
5.980
6.045
5.850
5.890
17,278
-0.08(-1.34%)
Nov 17, 2022
6.150
6.150
5.880
5.970
29,910
-0.28(-4.48%)
Nov 16, 2022
6.260
6.260
6.079
6.250
29,567
-0.08(-1.26%)
Nov 15, 2022
6.270
6.440
6.250
6.330
68,057
+0.08(+1.28%)
Nov 14, 2022
6.110
6.280
5.950
6.250
82,846
+0.12(+1.96%)
Nov 11, 2022
5.800
6.179
5.550
6.130
169,318
+0.96(+18.57%)
Nov 10, 2022
5.380
5.380
4.904
5.170
167,099
+0.01(+0.19%)
Nov 09, 2022
5.270
5.330
4.910
5.160
44,328
-0.17(-3.19%)
Nov 08, 2022
5.280
5.410
5.260
5.330
49,656
-0.04(-0.74%)
Nov 07, 2022
5.470
5.550
5.300
5.370
24,886
-0.09(-1.65%)
Nov 04, 2022
5.550
5.550
5.250
5.460
37,820
+0.03(+0.55%)
Nov 03, 2022
5.260
5.525
5.051
5.430
137,933
+0.11(+2.07%)
Nov 02, 2022
5.180
5.420
5.180
5.320
40,615
+0.09(+1.72%)
Nov 01, 2022
5.260
5.300
5.088
5.230
37,299
+0.04(+0.77%)
Oct 31, 2022
5.020
5.260
5.020
5.190
23,113
+0.13(+2.57%)
Oct 28, 2022
4.910
5.230
4.900
5.060
27,768
+0.10(+2.02%)
Oct 27, 2022
5.240
5.320
4.830
4.960
51,323
-0.27(-5.16%)
Oct 26, 2022
5.070
5.230
5.070
5.230
29,827
+0.10(+1.95%)
Oct 25, 2022
5.000
5.160
4.980
5.130
20,510
+0.12(+2.40%)
Oct 24, 2022
4.770
5.020
4.750
5.010
63,704
+0.26(+5.47%)
Oct 21, 2022
4.600
4.760
4.506
4.750
38,720
+0.11(+2.37%)
Oct 20, 2022
4.580
4.660
4.565
4.640
34,773
+0.07(+1.53%)
Oct 19, 2022
4.610
4.660
4.540
4.570
32,335
-0.07(-1.51%)
Oct 18, 2022
4.700
4.750
4.575
4.640
56,604
-0.01(-0.22%)
Oct 17, 2022
4.720
4.830
4.520
4.650
47,693
-0.02(-0.43%)
Oct 14, 2022
4.460
4.780
4.380
4.670
119,650
+0.20(+4.47%)
Oct 13, 2022
4.070
4.470
4.060
4.470
60,760
+0.30(+7.19%)
Oct 12, 2022
4.310
4.367
4.140
4.170
59,626
-0.13(-3.02%)
Oct 11, 2022
4.470
4.500
4.250
4.300
69,128
-0.22(-4.87%)
Oct 10, 2022
4.380
4.590
4.320
4.520
48,882
+0.18(+4.15%)
Oct 07, 2022
4.460
4.515
4.320
4.340
47,287
-0.19(-4.19%)
Oct 06, 2022
4.500
4.600
4.445
4.530
27,359
+0.04(+0.89%)
Oct 05, 2022
4.580
4.580
4.360
4.490
60,440
-0.11(-2.39%)
Oct 04, 2022
4.690
4.870
4.530
4.600
83,847
+0.04(+0.88%)
Oct 03, 2022
4.500
4.620
4.420
4.560
82,741
+0.12(+2.70%)
Sep 30, 2022
4.570
4.720
4.380
4.440
149,394
-0.16(-3.48%)
Sep 29, 2022
4.650
4.650
4.480
4.600
81,917
-0.10(-2.13%)
Sep 28, 2022
4.500
4.790
4.490
4.700
52,060
+0.19(+4.21%)
Sep 27, 2022
4.550
4.680
4.470
4.510
59,463
-0.01(-0.22%)
Sep 26, 2022
4.570
4.750
4.500
4.520
58,447
-0.05(-1.09%)
Sep 23, 2022
4.620
4.670
4.520
4.570
58,768
-0.07(-1.51%)
Sep 22, 2022
4.670
5.030
4.485
4.640
164,304
+0.10(+2.20%)
Sep 21, 2022
4.690
4.690
4.470
4.540
148,064
-0.03(-0.66%)
Sep 20, 2022
4.740
4.820
4.570
4.570
43,315
-0.21(-4.39%)
Sep 19, 2022
4.760
4.860
4.590
4.780
99,882
-0.07(-1.44%)
Sep 16, 2022
4.950
5.010
4.800
4.850
138,200
-0.16(-3.19%)
Sep 15, 2022
5.090
5.130
4.964
5.010
108,383
-0.02(-0.40%)
Sep 14, 2022
5.190
5.305
5.030
5.030
109,204
-0.22(-4.19%)
Sep 13, 2022
5.340
5.340
5.113
5.250
82,439
-0.06(-1.13%)
Sep 12, 2022
5.500
5.510
5.310
5.310
45,211
-0.19(-3.45%)
Sep 09, 2022
5.400
5.512
5.370
5.500
100,174
+0.13(+2.42%)
Sep 08, 2022
5.390
5.420
5.300
5.370
29,552
-0.06(-1.10%)
Sep 07, 2022
5.550
5.640
5.340
5.430
96,220
-0.11(-1.99%)
Sep 06, 2022
5.600
5.600
5.430
5.540
107,040
-0.07(-1.25%)
Sep 02, 2022
5.790
5.795
5.520
5.610
28,520
-0.14(-2.43%)
Sep 01, 2022
5.670
5.765
5.510
5.750
58,863
+0.00(+0.00%)
Aug 31, 2022
5.790
5.850
5.697
5.750
45,203
+0.00(+0.00%)
Aug 30, 2022
5.820
5.830
5.700
5.750
56,417
-0.06(-1.03%)
Aug 29, 2022
5.820
5.960
5.805
5.810
47,511
-0.08(-1.36%)
Aug 26, 2022
5.950
5.970
5.774
5.890
63,791
-0.06(-1.01%)
Aug 25, 2022
5.780
6.050
5.761
5.950
69,224
+0.23(+4.02%)
Aug 24, 2022
5.630
5.820
5.610
5.720
55,095
+0.04(+0.70%)
Aug 23, 2022
5.530
5.720
5.522
5.680
78,153
+0.12(+2.16%)
Aug 22, 2022
5.910
5.910
5.535
5.560
75,860
-0.43(-7.18%)
Aug 19, 2022
6.170
6.170
5.950
5.990
35,075
-0.22(-3.54%)
Aug 18, 2022
6.140
6.300
6.100
6.210
98,969
+0.01(+0.16%)
Aug 17, 2022
6.270
6.280
6.140
6.200
88,298
-0.17(-2.67%)
Aug 16, 2022
6.360
6.490
6.310
6.370
85,263
-0.05(-0.78%)
Aug 15, 2022
6.300
6.550
6.250
6.420
123,176
+0.14(+2.23%)
Aug 12, 2022
6.290
6.380
6.040
6.280
136,188
+0.02(+0.32%)
Aug 11, 2022
5.990
6.650
5.990
6.260
194,021
-0.41(-6.15%)
Aug 10, 2022
6.590
6.771
6.455
6.670
171,130
+0.15(+2.30%)
Aug 09, 2022
6.470
6.590
6.300
6.520
155,741
+0.00(+0.00%)
Aug 08, 2022
6.220
6.550
6.090
6.520
187,055
+0.35(+5.67%)
Aug 05, 2022
6.300
6.305
6.135
6.170
112,027
-0.21(-3.29%)
Aug 04, 2022
6.380
6.420
6.250
6.380
64,678
-0.02(-0.31%)
Aug 03, 2022
6.350
6.520
6.260
6.400
123,673
+0.10(+1.59%)
Aug 02, 2022
6.290
6.390
6.200
6.300
65,958
-0.03(-0.47%)
Aug 01, 2022
6.350
6.500
6.320
6.330
86,477
-0.14(-2.16%)
Jul 29, 2022
6.310
6.480
6.240
6.470
56,067
+0.15(+2.37%)
Jul 28, 2022
6.360
6.460
6.290
6.320
65,357
-0.07(-1.10%)
Jul 27, 2022
6.230
6.420
6.230
6.390
56,465
+0.23(+3.73%)
Jul 26, 2022
6.170
6.180
6.010
6.160
46,463
-0.02(-0.32%)
Jul 25, 2022
6.200
6.210
6.110
6.180
50,088
+0.02(+0.32%)
Jul 22, 2022
6.300
6.330
6.090
6.160
68,424
-0.17(-2.69%)
Jul 21, 2022
6.230
6.362
6.199
6.330
66,070
+0.10(+1.61%)
Jul 20, 2022
6.020
6.290
6.020
6.230
73,184
+0.17(+2.81%)
Jul 19, 2022
5.900
6.100
5.900
6.060
58,195
+0.20(+3.41%)
Jul 18, 2022
6.140
6.200
5.840
5.860
68,223
-0.23(-3.78%)
Jul 15, 2022
6.020
6.095
5.800
6.090
85,981
+0.15(+2.53%)
Jul 14, 2022
5.760
6.025
5.735
5.940
164,757
+0.08(+1.37%)
Jul 13, 2022
5.540
5.950
5.540
5.860
85,782
+0.18(+3.17%)
Jul 12, 2022
5.600
5.770
5.540
5.680
79,536
+0.05(+0.89%)
Jul 11, 2022
5.800
5.800
5.520
5.630
75,525
-0.23(-3.92%)
Jul 08, 2022
5.840
6.020
5.800
5.860
92,895
-0.06(-1.01%)
Jul 07, 2022
5.630
5.920
5.620
5.920
93,573
+0.35(+6.28%)
Jul 06, 2022
5.700
5.770
5.560
5.570
122,178
-0.16(-2.79%)
Jul 05, 2022
5.470
5.740
5.400
5.730
157,609
+0.17(+3.06%)
Jul 01, 2022
5.800
5.910
5.470
5.560
160,753
-0.27(-4.63%)
Jun 30, 2022
5.750
5.880
5.670
5.830
127,526
-0.05(-0.85%)
Jun 29, 2022
5.560
6.010
5.470
5.880
213,340
+0.33(+5.95%)
Jun 28, 2022
5.820
5.825
5.520
5.550
210,779
-0.24(-4.15%)
Jun 27, 2022
6.160
6.375
5.780
5.790
351,047
-0.34(-5.55%)
Jun 24, 2022
5.570
6.460
5.430
6.130
4,497,128
+0.64(+11.66%)
Jun 23, 2022
5.040
5.490
5.030
5.490
278,009
+0.45(+8.93%)
Jun 22, 2022
4.910
5.280
4.910
5.040
506,760
+0.03(+0.60%)
Jun 21, 2022
5.070
5.135
4.950
5.010
597,444
+0.05(+1.01%)
Jun 17, 2022
4.940
5.040
4.880
4.960
556,634
-0.02(-0.40%)
Jun 16, 2022
5.190
5.200
4.900
4.980
328,905
-0.43(-7.95%)
Jun 15, 2022
5.410
5.570
5.320
5.410
245,669
+0.00(+0.00%)
Jun 14, 2022
5.440
5.460
5.300
5.410
287,308
+0.02(+0.37%)
Jun 13, 2022
5.720
5.720
5.220
5.390
378,539
-0.49(-8.33%)
Jun 10, 2022
6.140
6.140
5.875
5.880
192,980
-0.38(-6.07%)
Jun 09, 2022
6.210
6.330
6.150
6.260
208,434
-0.01(-0.16%)
Jun 08, 2022
6.390
6.490
6.260
6.270
214,597
-0.27(-4.13%)
Jun 07, 2022
6.170
6.640
6.170
6.540
354,521
+0.28(+4.47%)
Jun 06, 2022
6.170
6.310
6.100
6.260
210,176
+0.14(+2.29%)
Jun 03, 2022
6.130
6.210
6.060
6.120
121,288
-0.11(-1.77%)
Jun 02, 2022
5.890
6.275
5.890
6.230
171,404
+0.33(+5.59%)
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.