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
)
3.010
+0.060 (+2.03%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 29, 2019
4.260
4.310
4.150
4.170
101,400
-0.09(-2.11%)
Mar 28, 2019
4.390
4.400
4.170
4.260
107,129
-0.13(-2.96%)
Mar 27, 2019
4.490
4.490
4.350
4.390
72,239
+0.02(+0.46%)
Mar 26, 2019
4.600
4.640
4.300
4.370
211,925
-0.01(-0.23%)
Mar 25, 2019
4.190
4.390
4.190
4.380
168,456
+0.20(+4.78%)
Mar 22, 2019
4.250
4.339
4.140
4.180
63,200
-0.06(-1.42%)
Mar 21, 2019
4.050
4.330
4.050
4.240
91,498
+0.12(+2.91%)
Mar 20, 2019
4.310
4.340
4.060
4.120
135,992
-0.15(-3.51%)
Mar 19, 2019
4.570
4.570
4.200
4.270
183,378
-0.26(-5.74%)
Mar 18, 2019
4.360
4.650
4.340
4.530
511,183
+0.29(+6.84%)
Mar 15, 2019
3.910
4.300
3.910
4.240
403,800
+0.33(+8.44%)
Mar 14, 2019
3.840
4.000
3.840
3.910
70,108
+0.02(+0.51%)
Mar 13, 2019
3.970
3.970
3.860
3.890
61,314
-0.01(-0.26%)
Mar 12, 2019
3.840
3.992
3.840
3.900
61,734
+0.00(+0.00%)
Mar 11, 2019
3.970
4.050
3.900
3.900
153,882
+0.06(+1.56%)
Mar 08, 2019
3.890
4.000
3.810
3.840
114,800
-0.04(-1.03%)
Mar 07, 2019
3.840
4.000
3.790
3.880
78,974
+0.05(+1.31%)
Mar 06, 2019
3.850
3.930
3.830
3.830
62,713
-0.06(-1.54%)
Mar 05, 2019
3.910
4.000
3.820
3.890
106,374
-0.04(-1.02%)
Mar 04, 2019
3.750
4.140
3.720
3.930
654,782
+0.56(+16.62%)
Mar 01, 2019
3.250
3.370
3.210
3.370
48,400
+0.16(+4.98%)
Feb 28, 2019
3.270
3.290
3.200
3.210
20,876
-0.09(-2.73%)
Feb 27, 2019
3.200
3.310
3.200
3.300
36,576
+0.12(+3.77%)
Feb 26, 2019
3.200
3.219
3.162
3.180
16,083
-0.03(-0.93%)
Feb 25, 2019
3.140
3.220
3.100
3.210
54,995
+0.10(+3.22%)
Feb 22, 2019
3.100
3.200
3.060
3.110
79,800
+0.03(+0.97%)
Feb 21, 2019
3.140
3.150
3.030
3.080
44,549
-0.04(-1.28%)
Feb 20, 2019
3.120
3.197
3.120
3.120
30,826
-0.05(-1.58%)
Feb 19, 2019
3.160
3.220
3.160
3.170
48,488
-0.04(-1.25%)
Feb 15, 2019
3.255
3.280
3.182
3.210
53,100
-0.01(-0.31%)
Feb 14, 2019
3.180
3.270
3.180
3.220
21,347
+0.00(+0.00%)
Feb 13, 2019
3.180
3.230
3.150
3.220
23,610
+0.05(+1.58%)
Feb 12, 2019
3.220
3.231
3.110
3.170
55,223
-0.07(-2.16%)
Feb 11, 2019
3.240
3.323
3.150
3.240
14,463
+0.07(+2.21%)
Feb 08, 2019
3.210
3.350
3.165
3.170
15,700
+0.00(+0.00%)
Feb 07, 2019
3.250
3.281
3.160
3.170
39,838
-0.11(-3.35%)
Feb 06, 2019
3.280
3.310
3.260
3.280
6,827
-0.01(-0.30%)
Feb 05, 2019
3.330
3.340
3.290
3.290
27,947
-0.03(-0.94%)
Feb 04, 2019
3.370
3.433
3.250
3.321
16,251
-0.02(-0.56%)
Feb 01, 2019
3.340
3.440
3.340
3.340
25,800
-0.08(-2.34%)
Jan 31, 2019
3.380
3.470
3.310
3.420
25,569
+0.05(+1.48%)
Jan 30, 2019
3.370
3.420
3.330
3.370
17,412
+0.03(+0.90%)
Jan 29, 2019
3.450
3.460
3.330
3.340
30,215
-0.12(-3.47%)
Jan 28, 2019
3.410
3.500
3.390
3.460
26,988
+0.05(+1.47%)
Jan 25, 2019
3.450
3.490
3.410
3.410
20,400
+0.01(+0.29%)
Jan 24, 2019
3.440
3.520
3.390
3.400
17,739
-0.05(-1.45%)
Jan 23, 2019
3.470
3.500
3.420
3.450
22,818
+0.02(+0.58%)
Jan 22, 2019
3.390
3.540
3.370
3.430
43,626
+0.01(+0.29%)
Jan 18, 2019
3.450
3.500
3.420
3.420
36,100
+0.00(+0.00%)
Jan 17, 2019
3.440
3.483
3.400
3.420
32,294
+0.02(+0.59%)
Jan 16, 2019
3.360
3.490
3.310
3.400
41,739
+0.07(+2.10%)
Jan 15, 2019
3.300
3.460
3.300
3.330
56,806
+0.06(+1.83%)
Jan 14, 2019
3.410
3.450
3.241
3.270
38,617
-0.11(-3.25%)
Jan 11, 2019
3.600
3.600
3.380
3.380
15,200
-0.02(-0.59%)
Jan 10, 2019
3.510
3.510
3.400
3.400
33,468
-0.12(-3.41%)
Jan 09, 2019
3.440
3.550
3.402
3.520
35,217
+0.10(+2.92%)
Jan 08, 2019
3.330
3.470
3.330
3.420
37,581
+0.09(+2.70%)
Jan 07, 2019
3.330
3.370
3.290
3.330
39,910
+0.04(+1.22%)
Jan 04, 2019
3.230
3.370
3.230
3.290
32,600
+0.07(+2.17%)
Jan 03, 2019
3.330
3.340
3.220
3.220
6,304
-0.13(-3.88%)
Jan 02, 2019
3.370
3.423
3.319
3.350
68,126
+0.00(+0.00%)
Dec 31, 2018
3.220
3.390
3.200
3.350
48,000
+0.17(+5.35%)
Dec 28, 2018
3.110
3.330
3.110
3.180
55,000
-0.06(-1.85%)
Dec 27, 2018
2.920
3.320
2.880
3.240
106,338
+0.32(+10.96%)
Dec 26, 2018
2.810
2.970
2.750
2.920
63,312
+0.13(+4.66%)
Dec 24, 2018
2.810
2.810
2.680
2.790
44,700
-0.04(-1.41%)
Dec 21, 2018
2.870
2.870
2.760
2.830
59,100
-0.06(-2.08%)
Dec 20, 2018
3.010
3.085
2.880
2.890
136,236
-0.11(-3.67%)
Dec 19, 2018
2.960
3.129
2.960
3.000
47,319
+0.04(+1.35%)
Dec 18, 2018
3.020
3.130
2.950
2.960
45,868
-0.08(-2.63%)
Dec 17, 2018
3.060
3.140
3.000
3.040
73,838
-0.02(-0.66%)
Dec 14, 2018
2.940
3.130
2.870
3.060
80,700
-0.04(-1.29%)
Dec 13, 2018
3.120
3.230
3.000
3.100
38,566
-0.06(-1.90%)
Dec 12, 2018
3.230
3.250
3.070
3.160
59,289
+0.00(+0.00%)
Dec 11, 2018
3.220
3.300
3.160
3.160
47,349
-0.03(-0.94%)
Dec 10, 2018
3.220
3.300
3.150
3.190
35,789
-0.06(-1.85%)
Dec 07, 2018
3.390
3.400
3.250
3.250
42,100
-0.17(-4.83%)
Dec 06, 2018
3.440
3.490
3.300
3.415
61,356
-0.04(-1.01%)
Dec 04, 2018
3.450
3.450
3.400
3.450
21,200
+0.00(+0.00%)
Dec 03, 2018
3.450
3.450
3.190
3.450
76,262
+0.02(+0.58%)
Nov 30, 2018
3.500
3.500
3.430
3.430
34,400
-0.07(-2.00%)
Nov 29, 2018
3.480
3.522
3.450
3.500
27,135
+0.02(+0.57%)
Nov 28, 2018
3.460
3.600
3.423
3.480
25,021
+0.06(+1.75%)
Nov 27, 2018
3.400
3.470
3.400
3.420
24,671
+0.02(+0.59%)
Nov 26, 2018
3.400
3.441
3.330
3.400
18,023
+0.00(+0.00%)
Nov 23, 2018
3.440
3.480
3.310
3.400
17,800
-0.04(-1.16%)
Nov 21, 2018
3.440
3.440
3.440
0
+0.02(+0.58%)
Nov 20, 2018
3.380
3.453
3.259
3.420
84,866
+0.02(+0.59%)
Nov 19, 2018
3.500
3.534
3.370
3.400
19,145
-0.08(-2.30%)
Nov 16, 2018
3.540
3.620
3.330
3.480
37,000
-0.05(-1.42%)
Nov 15, 2018
3.560
3.590
3.430
3.530
51,391
-0.02(-0.56%)
Nov 14, 2018
3.650
3.650
3.550
3.550
40,349
-0.02(-0.56%)
Nov 13, 2018
3.600
3.690
3.530
3.570
84,881
+0.01(+0.28%)
Nov 12, 2018
3.600
3.700
3.550
3.560
116,334
+0.04(+1.14%)
Nov 09, 2018
3.590
3.630
3.480
3.520
58,100
+0.02(+0.57%)
Nov 08, 2018
3.490
3.786
3.450
3.500
280,571
+0.22(+6.71%)
Nov 07, 2018
3.150
3.320
3.120
3.280
109,966
+0.13(+4.13%)
Nov 06, 2018
3.250
3.273
3.130
3.150
71,385
-0.06(-1.87%)
Nov 05, 2018
3.310
3.310
3.171
3.210
29,798
-0.10(-3.02%)
Nov 02, 2018
3.390
3.400
3.280
3.310
46,700
-0.04(-1.19%)
Nov 01, 2018
3.250
3.350
3.238
3.350
37,326
+0.09(+2.76%)
Oct 31, 2018
3.280
3.280
3.230
3.260
7,409
+0.00(+0.00%)
Oct 30, 2018
3.120
3.260
3.120
3.260
19,768
+0.13(+4.15%)
Oct 29, 2018
3.160
3.200
3.090
3.130
22,523
-0.02(-0.63%)
Oct 26, 2018
3.200
3.230
3.100
3.150
28,800
-0.06(-1.87%)
Oct 25, 2018
3.230
3.300
3.150
3.210
36,246
+0.02(+0.63%)
Oct 24, 2018
3.360
3.360
3.160
3.190
41,187
-0.15(-4.49%)
Oct 23, 2018
3.300
3.420
3.250
3.340
22,593
+0.01(+0.30%)
Oct 22, 2018
3.220
3.350
3.200
3.330
24,997
+0.12(+3.74%)
Oct 19, 2018
3.290
3.340
3.190
3.210
52,100
-0.05(-1.53%)
Oct 18, 2018
3.260
3.290
3.140
3.260
26,487
+0.00(+0.00%)
Oct 17, 2018
3.360
3.360
3.210
3.260
47,537
-0.01(-0.31%)
Oct 16, 2018
3.050
3.331
3.050
3.270
91,426
+0.23(+7.57%)
Oct 15, 2018
2.930
3.090
2.900
3.040
84,026
+0.11(+3.75%)
Oct 12, 2018
3.090
3.110
2.860
2.930
123,900
-0.07(-2.33%)
Oct 11, 2018
3.030
3.210
3.000
3.000
46,164
-0.04(-1.32%)
Oct 10, 2018
3.230
3.310
3.020
3.040
109,040
-0.18(-5.59%)
Oct 09, 2018
3.400
3.420
3.220
3.220
52,484
-0.16(-4.73%)
Oct 08, 2018
3.260
3.420
3.210
3.380
76,690
+0.12(+3.68%)
Oct 05, 2018
3.320
3.320
3.220
3.260
21,400
-0.05(-1.51%)
Oct 04, 2018
3.250
3.330
3.240
3.310
68,773
+0.06(+1.85%)
Oct 03, 2018
3.230
3.270
3.220
3.250
26,447
+0.03(+0.93%)
Oct 02, 2018
3.200
3.280
3.170
3.220
57,838
+0.03(+0.94%)
Oct 01, 2018
3.220
3.264
3.170
3.190
51,116
-0.04(-1.24%)
Sep 28, 2018
3.230
3.290
3.200
3.230
9,500
-0.02(-0.62%)
Sep 27, 2018
3.240
3.310
3.210
3.250
25,162
-0.03(-0.91%)
Sep 26, 2018
3.230
3.280
3.200
3.280
29,039
+0.06(+1.86%)
Sep 25, 2018
3.160
3.280
3.160
3.220
38,583
+0.00(+0.00%)
Sep 24, 2018
3.250
3.340
3.150
3.220
41,303
-0.08(-2.42%)
Sep 21, 2018
3.270
3.340
3.160
3.300
288,800
-0.10(-2.94%)
Sep 20, 2018
3.420
3.480
3.330
3.400
52,563
-0.01(-0.29%)
Sep 19, 2018
3.350
3.500
3.150
3.410
164,385
+0.01(+0.29%)
Sep 18, 2018
3.570
3.592
3.400
3.400
65,487
-0.15(-4.23%)
Sep 17, 2018
3.540
3.590
3.540
3.550
77,351
+0.00(+0.00%)
Sep 14, 2018
3.550
3.565
3.530
3.550
71,200
-0.01(-0.28%)
Sep 13, 2018
3.560
3.620
3.550
3.560
99,223
-0.01(-0.28%)
Sep 12, 2018
3.540
3.590
3.500
3.570
53,845
+0.04(+1.13%)
Sep 11, 2018
3.650
3.650
3.500
3.530
50,692
-0.11(-3.02%)
Sep 10, 2018
3.680
3.699
3.610
3.640
45,547
+0.03(+0.83%)
Sep 07, 2018
3.740
3.770
3.600
3.610
42,100
-0.12(-3.22%)
Sep 06, 2018
3.800
3.820
3.700
3.730
34,213
-0.06(-1.58%)
Sep 05, 2018
3.810
3.810
3.750
3.790
25,679
-0.01(-0.26%)
Sep 04, 2018
3.740
3.840
3.740
3.800
31,882
+0.08(+2.15%)
Aug 31, 2018
3.720
3.720
3.720
0
+0.04(+1.09%)
Aug 30, 2018
3.750
3.880
3.680
3.680
99,597
-0.06(-1.60%)
Aug 29, 2018
3.700
3.860
3.650
3.740
134,314
+0.17(+4.76%)
Aug 28, 2018
3.620
3.740
3.560
3.570
92,866
+0.02(+0.56%)
Aug 27, 2018
3.610
3.700
3.550
3.550
59,278
-0.10(-2.74%)
Aug 24, 2018
3.670
3.740
3.580
3.650
83,700
+0.00(+0.00%)
Aug 23, 2018
3.520
3.710
3.450
3.650
126,688
+0.15(+4.29%)
Aug 22, 2018
3.550
3.600
3.401
3.500
68,708
-0.04(-1.13%)
Aug 21, 2018
3.600
3.650
3.460
3.540
68,161
-0.06(-1.67%)
Aug 20, 2018
3.640
3.690
3.590
3.600
36,605
-0.02(-0.55%)
Aug 17, 2018
3.680
3.725
3.600
3.620
49,200
-0.06(-1.63%)
Aug 16, 2018
3.720
3.750
3.680
3.680
24,019
-0.05(-1.34%)
Aug 15, 2018
3.750
3.761
3.661
3.730
24,277
-0.01(-0.27%)
Aug 14, 2018
3.770
3.812
3.700
3.740
80,971
-0.02(-0.53%)
Aug 13, 2018
3.950
3.950
3.760
3.760
74,732
-0.19(-4.81%)
Aug 10, 2018
3.910
4.050
3.870
3.950
111,100
+0.05(+1.28%)
Aug 09, 2018
3.730
3.930
3.730
3.900
147,166
+0.17(+4.56%)
Aug 08, 2018
3.700
3.800
3.610
3.730
79,327
+0.05(+1.36%)
Aug 07, 2018
3.670
3.710
3.540
3.680
148,374
-0.01(-0.27%)
Aug 06, 2018
4.000
4.000
3.630
3.690
181,127
-0.17(-4.40%)
Aug 03, 2018
4.000
4.000
3.030
3.860
572,400
-0.26(-6.31%)
Aug 02, 2018
4.000
4.320
3.850
4.120
932,339
+0.19(+4.83%)
Aug 01, 2018
3.500
4.000
3.460
3.930
718,491
+0.54(+15.93%)
Jul 31, 2018
3.400
3.450
3.350
3.390
63,775
+0.00(+0.00%)
Jul 30, 2018
3.470
3.470
3.350
3.390
72,335
-0.09(-2.59%)
Jul 27, 2018
3.490
3.490
3.390
3.480
55,900
+0.02(+0.58%)
Jul 26, 2018
3.480
3.620
3.420
3.460
33,382
-0.00(-0.05%)
Jul 25, 2018
3.490
3.520
3.360
3.462
52,930
+0.00(+0.05%)
Jul 24, 2018
3.540
3.553
3.397
3.460
29,126
-0.08(-2.26%)
Jul 23, 2018
3.600
3.643
3.380
3.540
91,286
+0.05(+1.43%)
Jul 20, 2018
3.620
3.650
3.460
3.490
61,676
-0.12(-3.32%)
Jul 19, 2018
3.490
3.620
3.460
3.610
211,532
+0.08(+2.27%)
Jul 18, 2018
3.500
3.580
3.499
3.530
39,533
+0.03(+0.86%)
Jul 17, 2018
3.400
3.576
3.400
3.500
106,129
+0.08(+2.34%)
Jul 16, 2018
3.350
3.420
3.340
3.420
136,606
+0.07(+2.09%)
Jul 13, 2018
3.360
3.337
3.350
54,064
-0.01(-0.30%)
Jul 12, 2018
3.290
3.370
3.250
3.360
34,742
+0.10(+3.07%)
Jul 11, 2018
3.270
3.330
3.260
3.260
22,484
-0.05(-1.51%)
Jul 10, 2018
3.400
3.400
3.300
3.310
53,437
-0.08(-2.36%)
Jul 09, 2018
3.380
3.410
3.370
3.390
102,945
+0.02(+0.59%)
Jul 06, 2018
3.340
3.370
3.300
3.370
61,192
+0.02(+0.60%)
Jul 05, 2018
3.210
3.350
3.210
3.350
79,554
+0.14(+4.20%)
Jul 03, 2018
3.215
3.215
3.215
0
+0.02(+0.78%)
Jul 02, 2018
2.950
3.190
2.920
3.190
147,520
+0.21(+7.05%)
Jun 29, 2018
2.950
3.000
2.950
2.980
46,450
+0.00(+0.00%)
Jun 28, 2018
2.960
3.010
2.950
2.980
27,010
-0.02(-0.67%)
Jun 27, 2018
2.980
3.010
2.979
3.000
39,168
+0.05(+1.69%)
Jun 26, 2018
2.920
3.000
2.920
2.950
48,360
+0.00(+0.00%)
Jun 25, 2018
2.990
2.990
2.910
2.950
44,300
-0.02(-0.67%)
Jun 22, 2018
2.950
2.990
2.940
2.970
51,490
+0.02(+0.68%)
Jun 21, 2018
3.000
3.040
2.940
2.950
81,402
-0.05(-1.67%)
Jun 20, 2018
2.950
3.000
2.930
3.000
57,010
+0.07(+2.39%)
Jun 19, 2018
3.000
3.000
2.910
2.930
90,304
-0.07(-2.33%)
Jun 18, 2018
3.050
3.090
2.982
3.000
37,814
-0.04(-1.32%)
Jun 15, 2018
3.050
3.020
3.040
93,649
+0.02(+0.66%)
Jun 14, 2018
3.000
3.035
2.980
3.020
98,355
+0.03(+1.00%)
Jun 13, 2018
3.090
3.110
2.930
2.990
123,692
-0.08(-2.61%)
Jun 12, 2018
3.080
3.140
3.060
3.070
75,313
+0.00(+0.00%)
Jun 11, 2018
3.050
3.100
2.947
3.070
233,241
+0.01(+0.33%)
Jun 08, 2018
3.060
3.100
3.020
3.060
101,100
-0.02(-0.65%)
Jun 07, 2018
3.180
3.190
3.050
3.080
93,739
-0.07(-2.22%)
Jun 06, 2018
3.300
3.320
3.150
3.150
106,229
-0.16(-4.83%)
Jun 05, 2018
3.300
3.350
3.300
3.310
62,775
+0.00(+0.00%)
Jun 04, 2018
3.380
3.400
3.300
3.310
95,765
-0.08(-2.36%)
Jun 01, 2018
3.360
3.390
3.330
3.390
135,267
+0.04(+1.19%)
May 31, 2018
3.380
3.400
3.340
3.350
69,850
-0.01(-0.30%)
May 30, 2018
3.380
3.390
3.350
3.360
54,269
+0.00(+0.00%)
May 29, 2018
3.400
3.400
3.340
3.360
137,253
-0.02(-0.59%)
May 25, 2018
3.380
3.380
3.380
0
+0.02(+0.60%)
May 24, 2018
3.290
3.370
3.270
3.360
76,692
+0.10(+3.07%)
May 23, 2018
3.260
3.301
3.250
3.260
34,445
+0.00(+0.00%)
May 22, 2018
3.250
3.330
3.218
3.260
89,602
+0.02(+0.62%)
May 21, 2018
3.380
3.400
3.200
3.240
113,016
-0.16(-4.71%)
May 18, 2018
3.400
3.400
3.300
3.400
207,747
+0.02(+0.59%)
May 17, 2018
3.260
3.410
3.214
3.380
183,307
+0.08(+2.42%)
May 16, 2018
3.110
3.300
3.051
3.300
225,580
+0.23(+7.49%)
May 15, 2018
2.890
3.080
2.890
3.070
167,919
+0.20(+6.97%)
May 14, 2018
2.970
3.000
2.800
2.870
145,915
-0.09(-3.04%)
May 11, 2018
2.980
3.030
2.800
2.960
136,733
+0.00(+0.00%)
May 10, 2018
3.400
3.400
2.770
2.960
579,406
-0.44(-12.94%)
May 09, 2018
3.400
3.410
3.320
3.400
89,773
+0.00(+0.00%)
May 08, 2018
3.350
3.490
3.300
3.400
244,135
+0.07(+2.10%)
May 07, 2018
3.140
3.390
3.120
3.330
105,515
+0.21(+6.73%)
May 04, 2018
3.120
3.228
3.100
3.120
95,081
-0.02(-0.64%)
May 03, 2018
3.300
3.400
3.120
3.140
113,091
-0.17(-5.14%)
May 02, 2018
3.410
3.410
3.260
3.310
89,470
-0.09(-2.65%)
May 01, 2018
3.300
3.440
3.262
3.400
122,221
+0.11(+3.34%)
Apr 30, 2018
3.170
3.360
3.170
3.290
75,638
+0.08(+2.49%)
Apr 27, 2018
3.190
3.230
3.150
3.210
49,365
+0.02(+0.63%)
Apr 26, 2018
3.220
3.279
3.160
3.190
89,479
-0.04(-1.24%)
Apr 25, 2018
3.280
3.390
3.170
3.230
114,330
-0.04(-1.22%)
Apr 24, 2018
3.230
3.310
3.200
3.270
120,541
+0.02(+0.62%)
Apr 23, 2018
3.250
3.317
3.200
3.250
230,405
-0.05(-1.52%)
Apr 20, 2018
3.330
3.370
3.270
3.300
71,516
-0.06(-1.79%)
Apr 19, 2018
3.330
3.390
3.310
3.360
63,043
+0.00(+0.00%)
Apr 18, 2018
3.340
3.390
3.300
3.360
85,848
-0.01(-0.30%)
Apr 17, 2018
3.400
3.400
3.160
3.370
193,322
-0.03(-0.88%)
Apr 16, 2018
3.250
3.430
3.210
3.400
216,974
+0.17(+5.26%)
Apr 13, 2018
3.400
3.400
3.140
3.230
276,547
-0.16(-4.72%)
Apr 12, 2018
3.340
3.470
3.320
3.390
158,758
-0.01(-0.29%)
Apr 11, 2018
3.420
3.470
3.321
3.400
119,786
+0.00(+0.00%)
Apr 10, 2018
3.570
3.570
3.360
3.400
179,419
+0.00(+0.00%)
Apr 09, 2018
3.260
3.480
3.260
3.400
345,604
+0.23(+7.26%)
Apr 06, 2018
3.740
3.780
3.060
3.170
736,716
-0.60(-15.92%)
Apr 05, 2018
3.520
4.000
3.501
3.770
891,947
+0.27(+7.71%)
Apr 04, 2018
3.190
3.610
3.050
3.500
487,510
+0.29(+9.03%)
Apr 03, 2018
3.270
3.300
2.950
3.210
461,623
-0.04(-1.23%)
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.