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
Aquabounty Technologies Inc
(NQ:
AQB
)
1.880
-0.010 (-0.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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 (%)
Feb 28, 2020
1.730
1.790
1.700
1.760
77,400
-0.02(-1.12%)
Feb 27, 2020
1.820
1.820
1.700
1.780
129,661
-0.07(-3.78%)
Feb 26, 2020
2.080
2.080
1.820
1.850
139,060
-0.18(-8.87%)
Feb 25, 2020
2.000
2.120
1.960
2.030
243,007
+0.07(+3.57%)
Feb 24, 2020
1.810
1.970
1.810
1.960
193,083
+0.15(+8.29%)
Feb 21, 2020
1.720
1.810
1.715
1.810
164,700
+0.09(+5.23%)
Feb 20, 2020
1.740
1.794
1.700
1.720
152,083
-0.08(-4.44%)
Feb 19, 2020
2.050
2.050
1.770
1.800
270,981
-0.07(-3.74%)
Feb 18, 2020
1.760
1.980
1.760
1.870
294,754
+0.22(+13.33%)
Feb 14, 2020
1.800
1.869
1.650
1.650
129,300
-0.11(-6.25%)
Feb 13, 2020
1.720
1.788
1.620
1.760
129,449
+0.06(+3.53%)
Feb 12, 2020
1.550
1.850
1.517
1.700
686,092
+0.18(+11.84%)
Feb 11, 2020
1.680
1.770
1.520
1.520
1,548,767
-0.20(-11.63%)
Feb 10, 2020
1.940
1.940
1.710
1.720
312,905
-0.22(-11.34%)
Feb 07, 2020
2.140
2.140
1.900
1.940
261,600
-0.16(-7.62%)
Feb 06, 2020
2.090
2.113
2.060
2.100
22,338
+0.00(+0.00%)
Feb 05, 2020
2.020
2.120
2.019
2.100
25,794
+0.05(+2.44%)
Feb 04, 2020
1.990
2.100
1.990
2.050
62,529
+0.05(+2.50%)
Feb 03, 2020
1.980
2.030
1.980
2.000
56,514
-0.04(-1.96%)
Jan 31, 2020
2.020
2.070
2.000
2.040
48,400
+0.00(+0.00%)
Jan 30, 2020
2.090
2.090
1.960
2.040
93,888
-0.06(-3.09%)
Jan 29, 2020
2.130
2.150
2.090
2.105
68,244
+0.02(+0.72%)
Jan 28, 2020
2.020
2.135
1.705
2.090
289,286
+0.05(+2.45%)
Jan 27, 2020
2.200
2.200
2.020
2.040
108,333
-0.16(-7.27%)
Jan 24, 2020
2.210
2.390
2.150
2.200
53,000
-0.09(-3.93%)
Jan 23, 2020
2.200
2.300
2.195
2.290
44,177
+0.09(+4.09%)
Jan 22, 2020
2.140
2.250
2.100
2.200
104,902
+0.03(+1.38%)
Jan 21, 2020
2.200
2.300
2.130
2.170
84,923
-0.08(-3.34%)
Jan 17, 2020
2.460
2.460
2.230
2.245
153,800
-0.19(-7.61%)
Jan 16, 2020
2.420
2.480
2.410
2.430
27,737
+0.02(+0.83%)
Jan 15, 2020
2.500
2.570
2.350
2.410
235,014
-0.25(-9.40%)
Jan 14, 2020
2.500
2.760
2.500
2.660
221,484
+0.20(+8.13%)
Jan 13, 2020
2.540
2.600
2.350
2.460
50,273
+0.07(+3.10%)
Jan 10, 2020
2.500
2.508
2.370
2.386
18,400
-0.09(-3.60%)
Jan 09, 2020
2.490
2.520
2.450
2.475
40,289
-0.04(-1.79%)
Jan 08, 2020
2.490
2.520
2.450
2.520
72,005
+0.03(+1.33%)
Jan 07, 2020
2.480
2.490
2.380
2.487
36,556
+0.07(+2.77%)
Jan 06, 2020
2.470
2.480
2.300
2.420
50,489
+0.01(+0.41%)
Jan 03, 2020
2.640
2.640
2.300
2.410
81,500
-0.06(-2.43%)
Jan 02, 2020
2.200
2.530
2.180
2.470
332,501
+0.30(+13.82%)
Dec 31, 2019
2.030
2.200
2.030
2.170
132,500
+0.14(+6.90%)
Dec 30, 2019
2.010
2.050
2.010
2.030
38,364
+0.02(+1.00%)
Dec 27, 2019
2.050
2.050
2.000
2.010
87,400
-0.03(-1.47%)
Dec 26, 2019
2.130
2.130
2.040
2.040
46,467
-0.09(-4.23%)
Dec 24, 2019
2.080
2.140
2.080
2.130
25,000
+0.05(+2.40%)
Dec 23, 2019
2.020
2.090
2.000
2.080
61,576
+0.05(+2.46%)
Dec 20, 2019
2.000
2.040
2.000
2.030
31,400
+0.03(+1.50%)
Dec 19, 2019
2.000
2.040
2.000
2.000
50,107
-0.01(-0.50%)
Dec 18, 2019
2.010
2.020
2.000
2.010
57,344
-0.02(-0.99%)
Dec 17, 2019
2.010
2.050
2.010
2.030
23,621
-0.01(-0.49%)
Dec 16, 2019
2.040
2.040
2.014
2.040
36,843
+0.01(+0.49%)
Dec 13, 2019
2.020
2.050
2.000
2.030
63,200
+0.01(+0.50%)
Dec 12, 2019
2.100
2.100
2.000
2.020
131,100
-0.08(-3.81%)
Dec 11, 2019
2.110
2.140
2.070
2.100
52,571
-0.01(-0.36%)
Dec 10, 2019
2.110
2.150
2.080
2.108
45,880
+0.01(+0.36%)
Dec 09, 2019
2.200
2.250
2.100
2.100
80,689
-0.10(-4.55%)
Dec 06, 2019
2.120
2.220
2.110
2.200
60,300
+0.06(+2.80%)
Dec 05, 2019
2.210
2.210
2.090
2.140
50,651
-0.09(-4.04%)
Dec 04, 2019
2.220
2.250
2.200
2.230
22,132
+0.02(+0.90%)
Dec 03, 2019
2.290
2.290
2.180
2.210
37,893
-0.06(-2.64%)
Dec 02, 2019
2.190
2.280
2.060
2.270
154,616
+0.00(+0.22%)
Nov 29, 2019
2.190
2.278
2.100
2.265
35,700
+0.08(+3.42%)
Nov 27, 2019
2.060
2.190
2.060
2.190
119,700
+0.15(+7.35%)
Nov 26, 2019
2.000
2.040
1.970
2.040
201,040
+0.04(+2.00%)
Nov 25, 2019
2.040
2.060
1.946
2.000
128,164
-0.06(-2.91%)
Nov 22, 2019
2.020
2.080
2.020
2.060
41,600
+0.02(+0.98%)
Nov 21, 2019
2.090
2.096
2.000
2.040
106,641
-0.06(-2.86%)
Nov 20, 2019
2.110
2.140
2.090
2.100
37,892
+0.01(+0.40%)
Nov 19, 2019
2.140
2.150
2.090
2.092
43,846
-0.06(-2.72%)
Nov 18, 2019
2.130
2.200
2.091
2.150
55,906
+0.01(+0.47%)
Nov 15, 2019
2.140
2.195
2.140
2.140
26,200
-0.02(-0.93%)
Nov 14, 2019
2.140
2.160
2.120
2.160
34,459
+0.06(+2.86%)
Nov 13, 2019
2.150
2.190
2.090
2.100
53,754
-0.05(-2.33%)
Nov 12, 2019
2.200
2.213
2.145
2.150
91,848
-0.04(-1.83%)
Nov 11, 2019
2.230
2.230
2.160
2.190
15,978
-0.01(-0.45%)
Nov 08, 2019
2.240
2.240
2.150
2.200
86,000
+0.00(+0.00%)
Nov 07, 2019
2.240
2.320
2.200
2.200
74,461
-0.02(-0.90%)
Nov 06, 2019
2.350
2.383
2.170
2.220
61,744
-0.09(-3.90%)
Nov 05, 2019
2.450
2.450
2.310
2.310
37,203
-0.14(-5.71%)
Nov 04, 2019
2.410
2.470
2.400
2.450
54,302
+0.08(+3.38%)
Nov 01, 2019
2.390
2.440
2.330
2.370
26,200
+0.04(+1.72%)
Oct 31, 2019
2.400
2.420
2.300
2.330
32,466
-0.10(-4.12%)
Oct 30, 2019
2.320
2.500
2.320
2.430
69,542
+0.11(+4.74%)
Oct 29, 2019
2.360
2.400
2.300
2.320
41,556
-0.06(-2.52%)
Oct 28, 2019
2.360
2.400
2.300
2.380
22,612
-0.04(-1.65%)
Oct 25, 2019
2.410
2.490
2.330
2.420
33,300
-0.03(-1.22%)
Oct 24, 2019
2.510
2.629
2.390
2.450
18,102
-0.03(-1.21%)
Oct 23, 2019
2.435
2.490
2.400
2.480
14,765
+0.09(+3.77%)
Oct 22, 2019
2.500
2.540
2.388
2.390
36,545
-0.13(-5.16%)
Oct 21, 2019
2.600
2.640
2.460
2.520
35,278
-0.08(-3.08%)
Oct 18, 2019
2.511
2.620
2.511
2.600
14,400
-0.03(-1.14%)
Oct 17, 2019
2.650
2.650
2.574
2.630
17,886
-0.01(-0.38%)
Oct 16, 2019
2.506
2.650
2.470
2.640
37,646
+0.13(+5.18%)
Oct 15, 2019
2.380
2.525
2.350
2.510
34,092
+0.14(+5.91%)
Oct 14, 2019
2.360
2.390
2.321
2.370
8,786
+0.01(+0.42%)
Oct 11, 2019
2.380
2.510
2.310
2.360
43,500
-0.02(-0.84%)
Oct 10, 2019
2.260
2.509
2.260
2.380
51,998
+0.08(+3.48%)
Oct 09, 2019
2.470
2.490
2.280
2.300
64,496
-0.17(-6.88%)
Oct 08, 2019
2.440
2.470
2.400
2.470
16,899
+0.03(+1.23%)
Oct 07, 2019
2.530
2.580
2.440
2.440
18,836
-0.09(-3.56%)
Oct 04, 2019
2.500
2.540
2.470
2.530
27,500
+0.05(+2.02%)
Oct 03, 2019
2.510
2.547
2.420
2.480
44,430
-0.04(-1.59%)
Oct 02, 2019
2.500
2.550
2.450
2.520
48,664
+0.02(+0.80%)
Oct 01, 2019
2.450
2.600
2.450
2.500
45,489
+0.00(+0.00%)
Sep 30, 2019
2.630
2.630
2.500
2.500
112,803
-0.13(-4.94%)
Sep 27, 2019
2.540
2.630
2.540
2.630
51,700
+0.13(+5.20%)
Sep 26, 2019
2.630
2.750
2.500
2.500
113,761
-0.12(-4.58%)
Sep 25, 2019
2.670
2.680
2.600
2.620
67,616
-0.06(-2.24%)
Sep 24, 2019
2.720
2.720
2.600
2.680
84,515
-0.03(-1.11%)
Sep 23, 2019
2.710
2.780
2.670
2.710
43,184
-0.07(-2.52%)
Sep 20, 2019
2.780
2.780
2.620
2.780
252,000
-0.03(-1.07%)
Sep 19, 2019
2.840
2.910
2.760
2.810
74,770
-0.14(-4.75%)
Sep 18, 2019
3.070
3.090
2.700
2.950
208,895
-0.08(-2.64%)
Sep 17, 2019
3.060
3.090
3.000
3.030
16,053
-0.03(-0.98%)
Sep 16, 2019
3.050
3.100
3.010
3.060
28,439
+0.03(+0.99%)
Sep 13, 2019
3.010
3.080
2.990
3.030
25,000
+0.03(+1.00%)
Sep 12, 2019
2.930
3.100
2.930
3.000
27,872
+0.08(+2.74%)
Sep 11, 2019
3.040
3.050
2.920
2.920
49,649
-0.13(-4.26%)
Sep 10, 2019
2.850
3.050
2.850
3.050
75,596
+0.19(+6.64%)
Sep 09, 2019
2.820
2.870
2.790
2.860
28,252
+0.04(+1.42%)
Sep 06, 2019
2.760
2.840
2.760
2.820
14,700
+0.07(+2.55%)
Sep 05, 2019
2.770
2.830
2.700
2.750
52,744
-0.03(-1.08%)
Sep 04, 2019
2.740
2.780
2.710
2.780
20,253
+0.07(+2.58%)
Sep 03, 2019
2.760
2.800
2.690
2.710
99,572
-0.11(-3.90%)
Aug 30, 2019
2.810
2.900
2.760
2.820
83,900
-0.02(-0.70%)
Aug 29, 2019
2.660
2.960
2.500
2.840
176,739
+0.10(+3.65%)
Aug 28, 2019
2.940
3.005
2.720
2.740
124,820
-0.19(-6.37%)
Aug 27, 2019
3.030
3.160
2.770
2.926
206,604
-0.10(-3.42%)
Aug 26, 2019
3.050
3.063
3.000
3.030
51,538
+0.01(+0.33%)
Aug 23, 2019
3.050
3.114
3.000
3.020
76,200
-0.06(-1.95%)
Aug 22, 2019
3.070
3.110
3.050
3.080
19,852
-0.03(-0.96%)
Aug 21, 2019
3.150
3.220
3.090
3.110
31,618
-0.11(-3.42%)
Aug 20, 2019
3.050
3.250
3.040
3.220
45,214
+0.15(+4.89%)
Aug 19, 2019
3.160
3.234
3.030
3.070
28,027
-0.01(-0.32%)
Aug 16, 2019
3.070
3.140
3.055
3.080
28,200
+0.01(+0.33%)
Aug 15, 2019
3.120
3.150
2.990
3.070
71,445
-0.03(-0.97%)
Aug 14, 2019
3.220
3.240
3.060
3.100
80,041
-0.15(-4.62%)
Aug 13, 2019
3.160
3.260
3.160
3.250
21,028
+0.09(+2.85%)
Aug 12, 2019
3.280
3.320
3.130
3.160
32,470
-0.14(-4.24%)
Aug 09, 2019
3.030
3.300
3.030
3.300
87,900
+0.22(+7.14%)
Aug 08, 2019
3.100
3.160
3.020
3.080
76,492
-0.02(-0.65%)
Aug 07, 2019
3.120
3.180
3.020
3.100
66,788
-0.07(-2.21%)
Aug 06, 2019
3.250
3.320
3.150
3.170
22,479
-0.07(-2.16%)
Aug 05, 2019
3.250
3.270
3.100
3.240
380,863
-0.06(-1.82%)
Aug 02, 2019
3.100
3.320
2.990
3.300
166,900
+0.30(+10.00%)
Aug 01, 2019
3.430
3.430
3.000
3.000
422,221
-0.36(-10.71%)
Jul 31, 2019
3.370
3.530
3.320
3.360
240,651
+0.00(+0.00%)
Jul 30, 2019
3.360
3.520
3.345
3.360
82,572
+0.00(+0.00%)
Jul 29, 2019
3.420
3.420
3.270
3.360
39,188
+0.07(+2.13%)
Jul 26, 2019
3.460
3.472
3.020
3.290
307,100
-0.14(-4.08%)
Jul 25, 2019
3.350
3.570
3.350
3.430
76,690
+0.01(+0.29%)
Jul 24, 2019
3.400
3.550
3.310
3.420
95,546
+0.01(+0.29%)
Jul 23, 2019
3.490
3.580
3.390
3.410
82,121
+0.14(+4.28%)
Jul 22, 2019
3.600
3.600
3.180
3.270
250,733
-0.34(-9.42%)
Jul 19, 2019
3.540
3.749
3.540
3.610
118,800
+0.07(+1.98%)
Jul 18, 2019
3.490
3.640
3.450
3.540
103,563
+0.02(+0.57%)
Jul 17, 2019
3.710
3.760
3.490
3.520
188,440
-0.24(-6.38%)
Jul 16, 2019
3.990
4.080
3.710
3.760
446,966
-0.17(-4.33%)
Jul 15, 2019
3.550
3.970
3.470
3.930
471,858
+0.45(+12.93%)
Jul 12, 2019
3.330
3.560
3.330
3.480
324,400
+0.15(+4.50%)
Jul 11, 2019
3.170
3.440
3.160
3.330
153,680
+0.16(+5.05%)
Jul 10, 2019
3.050
3.270
3.050
3.170
80,276
+0.02(+0.63%)
Jul 09, 2019
3.190
3.528
3.130
3.150
332,582
-0.04(-1.25%)
Jul 08, 2019
3.130
3.200
3.050
3.190
151,791
+0.12(+3.91%)
Jul 05, 2019
3.590
3.590
3.010
3.070
530,600
-0.41(-11.78%)
Jul 03, 2019
3.100
3.580
3.060
3.480
474,000
+0.40(+12.99%)
Jul 02, 2019
3.210
3.210
3.001
3.080
60,953
-0.02(-0.65%)
Jul 01, 2019
3.120
3.190
3.050
3.100
147,416
+0.03(+0.98%)
Jun 28, 2019
2.950
3.070
2.870
3.070
150,200
+0.23(+8.10%)
Jun 27, 2019
3.000
3.035
2.780
2.840
192,004
-0.16(-5.33%)
Jun 26, 2019
3.060
3.110
3.000
3.000
196,715
-0.05(-1.64%)
Jun 25, 2019
3.150
3.150
2.960
3.050
205,486
-0.12(-3.79%)
Jun 24, 2019
3.270
3.290
3.000
3.170
500,968
+0.07(+2.26%)
Jun 21, 2019
3.210
3.460
2.870
3.100
700,000
-0.11(-3.43%)
Jun 20, 2019
2.790
3.210
2.600
3.210
1,092,227
+0.09(+2.88%)
Jun 19, 2019
2.250
3.160
2.210
3.120
1,302,296
+0.88(+39.29%)
Jun 18, 2019
2.100
2.240
2.100
2.240
170,031
+0.12(+5.66%)
Jun 17, 2019
2.090
2.150
2.090
2.120
45,358
+0.03(+1.44%)
Jun 14, 2019
2.120
2.123
2.090
2.090
21,500
-0.03(-1.42%)
Jun 13, 2019
2.100
2.140
2.030
2.120
118,122
+0.16(+8.16%)
Jun 12, 2019
2.000
2.040
1.950
1.960
132,571
-0.04(-2.00%)
Jun 11, 2019
2.250
2.250
1.960
2.000
523,749
-0.21(-9.50%)
Jun 10, 2019
2.190
2.250
2.150
2.210
51,283
+0.02(+0.91%)
Jun 07, 2019
2.150
2.207
2.150
2.190
46,500
+0.04(+1.86%)
Jun 06, 2019
2.200
2.229
2.130
2.150
57,681
-0.02(-0.92%)
Jun 05, 2019
2.240
2.240
2.150
2.170
50,473
+0.00(+0.00%)
Jun 04, 2019
2.190
2.230
2.150
2.170
39,213
-0.02(-0.91%)
Jun 03, 2019
2.180
2.250
2.150
2.190
138,295
+0.03(+1.39%)
May 31, 2019
2.220
2.220
2.120
2.160
29,000
-0.07(-3.14%)
May 30, 2019
2.160
2.230
2.160
2.230
41,688
+0.07(+3.24%)
May 29, 2019
2.180
2.200
2.130
2.160
29,326
-0.03(-1.37%)
May 28, 2019
2.150
2.200
2.130
2.190
31,042
+0.05(+2.34%)
May 24, 2019
2.170
2.206
2.130
2.140
22,200
+0.02(+0.94%)
May 23, 2019
2.220
2.220
2.075
2.120
40,651
-0.10(-4.50%)
May 22, 2019
2.270
2.270
2.200
2.220
74,974
+0.02(+0.91%)
May 21, 2019
2.250
2.250
2.180
2.200
31,964
-0.02(-0.90%)
May 20, 2019
2.140
2.270
2.120
2.220
69,530
+0.10(+4.58%)
May 17, 2019
2.100
2.140
2.100
2.123
7,800
+0.02(+1.08%)
May 16, 2019
2.070
2.130
2.070
2.100
38,356
+0.01(+0.48%)
May 15, 2019
2.114
2.150
2.050
2.090
71,151
+0.01(+0.48%)
May 14, 2019
2.080
2.200
2.050
2.080
137,651
-0.03(-1.42%)
May 13, 2019
2.150
2.170
2.070
2.110
98,429
-0.09(-4.09%)
May 10, 2019
2.240
2.240
2.160
2.200
94,000
-0.06(-2.65%)
May 09, 2019
2.263
2.263
2.220
2.260
31,552
-0.02(-0.88%)
May 08, 2019
2.380
2.380
2.250
2.280
37,344
-0.02(-0.87%)
May 07, 2019
2.310
2.360
2.280
2.300
43,380
-0.04(-1.71%)
May 06, 2019
2.400
2.400
2.337
2.340
37,617
-0.08(-3.31%)
May 03, 2019
2.460
2.470
2.320
2.420
154,500
+0.02(+0.83%)
May 02, 2019
2.230
2.500
2.190
2.400
398,844
+0.16(+7.14%)
May 01, 2019
2.230
2.250
2.180
2.240
56,613
+0.02(+0.90%)
Apr 30, 2019
2.290
2.296
2.195
2.220
31,915
-0.04(-1.77%)
Apr 29, 2019
2.200
2.295
2.200
2.260
48,273
+0.07(+3.20%)
Apr 26, 2019
2.260
2.280
2.150
2.190
99,100
-0.08(-3.52%)
Apr 25, 2019
2.310
2.310
2.200
2.270
101,205
-0.03(-1.30%)
Apr 24, 2019
2.360
2.368
2.300
2.300
61,653
-0.06(-2.54%)
Apr 23, 2019
2.340
2.380
2.280
2.360
392,859
+0.03(+1.29%)
Apr 22, 2019
2.260
2.350
2.260
2.330
146,748
+0.07(+3.10%)
Apr 18, 2019
2.220
2.320
2.210
2.260
173,000
+0.05(+2.26%)
Apr 17, 2019
2.330
2.350
2.180
2.210
201,073
-0.09(-3.91%)
Apr 16, 2019
2.290
2.370
2.250
2.300
299,635
+0.02(+0.88%)
Apr 15, 2019
2.290
2.290
2.250
2.280
181,015
+0.00(+0.00%)
Apr 12, 2019
2.290
2.305
2.250
2.280
85,800
+0.00(+0.00%)
Apr 11, 2019
2.380
2.380
2.250
2.280
179,555
-0.08(-3.39%)
Apr 10, 2019
2.320
2.370
2.250
2.360
260,000
+0.05(+2.16%)
Apr 09, 2019
2.440
2.462
2.300
2.310
206,872
-0.13(-5.33%)
Apr 08, 2019
2.450
2.495
2.410
2.440
224,361
-0.05(-2.01%)
Apr 05, 2019
2.410
2.520
2.350
2.490
1,716,400
-0.55(-18.09%)
Apr 04, 2019
2.870
3.250
2.710
3.040
1,365,397
+0.20(+7.04%)
Apr 03, 2019
2.420
2.840
2.360
2.840
924,270
+0.39(+15.92%)
Apr 02, 2019
2.230
2.460
2.230
2.450
1,165,804
+0.23(+10.36%)
Apr 01, 2019
2.240
2.240
2.150
2.220
111,816
+0.03(+1.37%)
Mar 29, 2019
2.240
2.240
2.150
2.190
177,500
-0.04(-1.79%)
Mar 28, 2019
2.160
2.250
2.121
2.230
157,740
+0.08(+3.72%)
Mar 27, 2019
2.230
2.250
2.120
2.150
102,958
-0.10(-4.44%)
Mar 26, 2019
2.240
2.250
2.160
2.250
110,129
+0.09(+4.17%)
Mar 25, 2019
2.300
2.300
2.160
2.160
258,478
-0.12(-5.26%)
Mar 22, 2019
2.250
2.340
2.240
2.280
404,500
+0.03(+1.33%)
Mar 21, 2019
2.180
2.300
1.900
2.250
577,968
+0.00(+0.00%)
Mar 20, 2019
2.290
2.290
2.210
2.250
605,251
+0.02(+0.90%)
Mar 19, 2019
2.300
2.300
2.210
2.230
2,449,072
-0.57(-20.36%)
Mar 18, 2019
3.000
3.000
2.750
2.800
409,183
-0.22(-7.28%)
Mar 15, 2019
3.220
3.270
2.840
3.020
428,300
-0.22(-6.79%)
Mar 14, 2019
3.590
3.590
2.900
3.240
790,872
-0.40(-10.99%)
Mar 13, 2019
3.990
3.990
3.510
3.640
311,758
+0.16(+4.60%)
Mar 12, 2019
3.320
3.600
3.310
3.480
381,966
-0.13(-3.60%)
Mar 11, 2019
3.900
4.090
3.400
3.610
2,446,198
-1.28(-26.18%)
Mar 08, 2019
2.240
5.450
2.200
4.890
6,310,200
+2.65(+118.30%)
Mar 07, 2019
2.220
2.280
2.080
2.240
19,922
+0.04(+1.82%)
Mar 06, 2019
2.130
2.280
2.130
2.200
21,052
+0.09(+4.27%)
Mar 05, 2019
2.170
2.220
2.110
2.110
19,387
-0.08(-3.65%)
Mar 04, 2019
2.280
2.280
2.180
2.190
19,367
-0.07(-3.10%)
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.