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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: JTKWY )

2.790 -0.130 (-4.45%)
Streaming Delayed Price Updated: 1:49 PM EDT, Apr 19, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 3.400 3.420 3.330 3.380 232,740 +0.06(+1.81%)
Oct 28, 2022 3.290 3.345 3.260 3.320 144,856 -0.08(-2.35%)
Oct 27, 2022 3.440 3.510 3.390 3.400 162,560 +0.01(+0.29%)
Oct 26, 2022 3.350 3.477 3.340 3.390 193,960 +0.09(+2.73%)
Oct 25, 2022 3.120 3.320 3.120 3.300 463,800 +0.38(+13.01%)
Oct 24, 2022 2.940 2.950 2.850 2.920 249,742 -0.07(-2.34%)
Oct 21, 2022 2.935 3.020 2.930 2.990 92,706 +0.01(+0.17%)
Oct 20, 2022 2.960 3.065 2.960 2.985 175,804 +0.02(+0.84%)
Oct 19, 2022 2.980 3.050 2.940 2.960 400,011 -0.01(-0.34%)
Oct 18, 2022 3.080 3.100 2.940 2.970 404,052 +0.19(+6.83%)
Oct 17, 2022 2.640 2.790 2.640 2.780 341,410 +0.35(+14.40%)
Oct 14, 2022 2.510 2.550 2.420 2.430 416,235 -0.07(-2.80%)
Oct 13, 2022 2.340 2.530 2.330 2.500 364,374 +0.09(+3.73%)
Oct 12, 2022 2.410 2.480 2.390 2.410 408,321 -0.13(-5.12%)
Oct 11, 2022 2.550 2.600 2.490 2.540 555,109 -0.12(-4.53%)
Oct 10, 2022 2.740 2.740 2.630 2.660 276,035 -0.08(-2.90%)
Oct 07, 2022 2.830 2.830 2.720 2.740 156,329 -0.29(-9.66%)
Oct 06, 2022 3.050 3.080 3.010 3.033 207,443 +0.00(+0.10%)
Oct 05, 2022 3.020 3.040 2.959 3.030 549,534 -0.21(-6.48%)
Oct 04, 2022 3.160 3.260 3.160 3.240 581,713 +0.25(+8.18%)
Oct 03, 2022 2.960 3.010 2.900 2.995 628,971 -0.10(-3.39%)
Sep 30, 2022 3.050 3.180 3.030 3.100 503,691 +0.09(+2.99%)
Sep 29, 2022 3.030 3.060 2.970 3.010 358,608 -0.24(-7.38%)
Sep 28, 2022 3.090 3.270 3.090 3.250 321,573 +0.20(+6.56%)
Sep 27, 2022 2.950 3.090 2.950 3.050 997,538 +0.30(+10.91%)
Sep 26, 2022 2.770 2.840 2.715 2.750 325,279 -0.02(-0.72%)
Sep 23, 2022 2.890 2.890 2.740 2.770 318,888 -0.25(-8.28%)
Sep 22, 2022 3.080 3.080 3.000 3.020 568,618 -0.09(-2.89%)
Sep 21, 2022 3.130 3.210 3.090 3.110 175,249 -0.04(-1.27%)
Sep 20, 2022 3.110 3.170 3.100 3.150 397,548 -0.08(-2.48%)
Sep 19, 2022 3.240 3.290 3.200 3.230 232,377 -0.17(-5.00%)
Sep 16, 2022 3.340 3.410 3.310 3.400 206,531 -0.04(-1.16%)
Sep 15, 2022 3.380 3.500 3.380 3.440 84,405 +0.00(+0.00%)
Sep 14, 2022 3.420 3.480 3.370 3.440 145,179 +0.04(+1.18%)
Sep 13, 2022 3.460 3.500 3.380 3.400 988,275 -0.28(-7.61%)
Sep 12, 2022 3.650 3.710 3.647 3.680 329,414 +0.20(+5.60%)
Sep 09, 2022 3.360 3.520 3.360 3.485 622,318 +0.30(+9.59%)
Sep 08, 2022 3.070 3.190 3.070 3.180 467,933 +0.01(+0.32%)
Sep 07, 2022 3.110 3.190 3.100 3.170 423,739 +0.04(+1.28%)
Sep 06, 2022 3.190 3.190 3.100 3.130 912,460 -0.03(-0.95%)
Sep 02, 2022 3.250 3.280 3.140 3.160 290,945 +0.03(+0.80%)
Sep 01, 2022 3.170 3.200 3.075 3.135 183,832 -0.17(-5.00%)
Aug 31, 2022 3.290 3.370 3.265 3.300 583,474 -0.12(-3.51%)
Aug 30, 2022 3.520 3.580 3.390 3.420 366,878 -0.06(-1.72%)
Aug 29, 2022 3.450 3.520 3.430 3.480 510,772 +0.09(+2.65%)
Aug 26, 2022 3.640 3.655 3.390 3.390 483,029 -0.36(-9.60%)
Aug 25, 2022 3.670 3.760 3.630 3.750 250,232 -0.01(-0.27%)
Aug 24, 2022 3.710 3.788 3.710 3.760 511,064 -0.05(-1.31%)
Aug 23, 2022 3.750 3.850 3.730 3.810 515,937 +0.08(+2.28%)
Aug 22, 2022 3.780 3.840 3.710 3.725 656,818 -0.44(-10.67%)
Aug 19, 2022 4.360 4.380 4.140 4.170 1,270,030 +0.85(+25.60%)
Aug 18, 2022 3.370 3.370 3.300 3.320 423,300 -0.16(-4.60%)
Aug 17, 2022 3.500 3.530 3.450 3.480 371,183 -0.20(-5.43%)
Aug 16, 2022 3.680 3.720 3.630 3.680 507,671 +0.10(+2.79%)
Aug 15, 2022 3.600 3.620 3.566 3.580 124,123 +0.02(+0.42%)
Aug 12, 2022 3.530 3.590 3.520 3.565 251,766 -0.04(-1.25%)
Aug 11, 2022 3.660 3.710 3.600 3.610 217,581 +0.08(+2.27%)
Aug 10, 2022 3.490 3.560 3.450 3.530 247,409 +0.18(+5.37%)
Aug 09, 2022 3.460 3.460 3.345 3.350 320,653 -0.26(-7.20%)
Aug 08, 2022 3.670 3.745 3.600 3.610 204,967 -0.10(-2.70%)
Aug 05, 2022 3.700 3.760 3.640 3.710 414,349 -0.11(-2.88%)
Aug 04, 2022 3.890 3.910 3.780 3.820 201,040 -0.16(-4.02%)
Aug 03, 2022 3.960 4.020 3.940 3.980 578,599 +0.20(+5.29%)
Aug 02, 2022 3.710 3.830 3.680 3.780 327,907 -0.10(-2.70%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.