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
)
3.200
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
Nov 29, 2019
7.420
7.450
7.329
7.380
79,300
-0.07(-0.94%)
Nov 27, 2019
7.280
7.510
7.260
7.450
165,800
+0.02(+0.27%)
Nov 26, 2019
7.250
7.520
7.250
7.430
379,608
+0.11(+1.50%)
Nov 25, 2019
7.200
7.370
7.050
7.320
356,013
+0.17(+2.38%)
Nov 22, 2019
7.200
7.230
7.000
7.150
265,700
+0.02(+0.28%)
Nov 21, 2019
6.980
7.400
6.950
7.130
636,290
+0.20(+2.89%)
Nov 20, 2019
6.470
7.000
6.440
6.930
1,278,491
+0.46(+7.11%)
Nov 19, 2019
6.500
6.510
6.465
6.470
197,130
-0.01(-0.15%)
Nov 18, 2019
6.500
6.510
6.380
6.480
120,934
-0.01(-0.15%)
Nov 15, 2019
6.490
6.500
6.330
6.490
143,900
+0.07(+1.09%)
Nov 14, 2019
6.490
6.490
6.290
6.420
136,809
-0.08(-1.15%)
Nov 13, 2019
6.500
6.510
6.410
6.495
117,635
-0.00(-0.08%)
Nov 12, 2019
6.650
6.680
6.320
6.500
241,898
-0.12(-1.81%)
Nov 11, 2019
6.550
6.640
6.475
6.620
266,937
+0.12(+1.85%)
Nov 08, 2019
6.500
6.910
6.390
6.500
388,100
+0.00(+0.00%)
Nov 07, 2019
6.380
6.540
6.120
6.500
362,447
+0.13(+2.04%)
Nov 06, 2019
6.630
7.200
6.270
6.370
879,906
+0.46(+7.78%)
Nov 05, 2019
5.830
5.930
5.700
5.910
201,017
+0.09(+1.55%)
Nov 04, 2019
6.000
6.000
5.800
5.820
106,199
-0.09(-1.52%)
Nov 01, 2019
6.020
6.050
5.860
5.910
127,400
-0.12(-1.99%)
Oct 31, 2019
5.950
6.080
5.900
6.030
67,127
+0.07(+1.17%)
Oct 30, 2019
6.020
6.030
5.880
5.960
107,049
-0.02(-0.33%)
Oct 29, 2019
6.000
6.120
5.935
5.980
219,663
+0.06(+1.01%)
Oct 28, 2019
5.920
5.960
5.820
5.920
92,306
+0.02(+0.34%)
Oct 25, 2019
5.840
5.950
5.820
5.900
96,400
+0.04(+0.68%)
Oct 24, 2019
5.830
5.900
5.695
5.860
60,155
+0.03(+0.51%)
Oct 23, 2019
5.660
5.860
5.610
5.830
107,660
+0.17(+3.00%)
Oct 22, 2019
5.840
5.860
5.660
5.660
55,674
-0.17(-2.92%)
Oct 21, 2019
5.800
5.910
5.750
5.830
133,065
+0.04(+0.69%)
Oct 18, 2019
5.800
5.910
5.710
5.790
80,500
-0.01(-0.17%)
Oct 17, 2019
5.720
5.810
5.710
5.800
70,975
+0.12(+2.11%)
Oct 16, 2019
5.570
5.750
5.540
5.680
78,282
+0.08(+1.43%)
Oct 15, 2019
5.500
5.660
5.480
5.600
120,720
+0.10(+1.82%)
Oct 14, 2019
5.530
5.610
5.410
5.500
78,696
-0.05(-0.90%)
Oct 11, 2019
5.500
5.820
5.390
5.550
286,600
+0.11(+2.02%)
Oct 10, 2019
5.550
5.600
5.430
5.440
168,687
-0.12(-2.16%)
Oct 09, 2019
5.670
5.720
5.370
5.560
517,097
-0.07(-1.24%)
Oct 08, 2019
5.650
5.710
5.540
5.630
194,807
-0.08(-1.40%)
Oct 07, 2019
5.860
5.920
5.550
5.710
419,536
-0.12(-2.06%)
Oct 04, 2019
5.890
6.014
5.720
5.830
146,600
-0.06(-1.02%)
Oct 03, 2019
5.760
5.940
5.710
5.890
153,886
+0.16(+2.79%)
Oct 02, 2019
5.720
5.830
5.600
5.730
328,009
+0.03(+0.53%)
Oct 01, 2019
5.870
6.000
5.610
5.700
411,592
-0.09(-1.55%)
Sep 30, 2019
5.620
6.030
5.460
5.790
683,125
+0.19(+3.39%)
Sep 27, 2019
6.000
6.120
5.541
5.600
582,900
-0.42(-6.98%)
Sep 26, 2019
6.090
6.270
5.970
6.020
205,127
-0.24(-3.83%)
Sep 25, 2019
6.020
6.310
6.020
6.260
200,647
+0.20(+3.30%)
Sep 24, 2019
6.320
6.490
6.050
6.060
222,977
-0.19(-3.04%)
Sep 23, 2019
6.100
6.300
6.010
6.250
325,128
+0.11(+1.79%)
Sep 20, 2019
6.040
6.140
5.940
6.140
470,500
+0.14(+2.33%)
Sep 19, 2019
6.010
6.130
5.950
6.000
145,693
+0.01(+0.17%)
Sep 18, 2019
5.890
6.150
5.850
5.990
302,145
+0.13(+2.22%)
Sep 17, 2019
5.960
6.010
5.840
5.860
179,437
-0.08(-1.35%)
Sep 16, 2019
5.990
6.100
5.800
5.940
207,836
-0.06(-1.00%)
Sep 13, 2019
5.980
6.040
5.710
6.000
451,000
-0.01(-0.17%)
Sep 12, 2019
5.970
6.080
5.922
6.010
245,774
+0.09(+1.52%)
Sep 11, 2019
5.780
6.100
5.680
5.920
317,754
+0.07(+1.20%)
Sep 10, 2019
6.000
6.160
5.630
5.850
542,277
-0.19(-3.15%)
Sep 09, 2019
6.180
6.340
5.500
6.040
1,231,893
-0.70(-10.39%)
Sep 06, 2019
6.600
6.890
6.470
6.740
864,100
+0.15(+2.28%)
Sep 05, 2019
6.480
6.900
6.420
6.590
1,946,060
+0.20(+3.13%)
Sep 04, 2019
6.370
6.470
6.220
6.390
288,530
+0.03(+0.47%)
Sep 03, 2019
6.400
6.440
6.310
6.360
379,540
-0.01(-0.16%)
Aug 30, 2019
6.180
6.480
6.173
6.370
375,500
+0.17(+2.74%)
Aug 29, 2019
6.250
6.250
6.060
6.200
280,541
-0.06(-0.96%)
Aug 28, 2019
6.270
6.380
6.160
6.260
354,471
-0.01(-0.16%)
Aug 27, 2019
6.250
6.360
6.110
6.270
321,300
+0.08(+1.29%)
Aug 26, 2019
6.140
6.390
6.031
6.190
411,187
+0.21(+3.51%)
Aug 23, 2019
6.140
6.240
5.929
5.980
276,500
-0.16(-2.61%)
Aug 22, 2019
6.120
6.140
5.990
6.140
291,754
+0.07(+1.15%)
Aug 21, 2019
6.010
6.230
6.010
6.070
266,771
+0.07(+1.17%)
Aug 20, 2019
6.000
6.080
5.960
6.000
371,105
+0.00(+0.00%)
Aug 19, 2019
6.060
6.270
5.920
6.000
315,816
+0.07(+1.18%)
Aug 16, 2019
5.650
5.990
5.640
5.930
220,000
+0.39(+7.04%)
Aug 15, 2019
5.550
5.650
5.410
5.540
209,923
-0.01(-0.18%)
Aug 14, 2019
5.820
5.950
5.350
5.550
231,381
-0.26(-4.48%)
Aug 13, 2019
5.500
5.950
5.500
5.810
365,039
+0.31(+5.64%)
Aug 12, 2019
5.500
5.910
5.460
5.500
364,306
+0.05(+0.92%)
Aug 09, 2019
5.670
5.720
5.320
5.450
204,000
-0.17(-3.02%)
Aug 08, 2019
5.320
5.700
4.853
5.620
465,834
+0.97(+20.86%)
Aug 07, 2019
4.550
4.800
4.500
4.650
74,963
+0.10(+2.20%)
Aug 06, 2019
4.660
4.690
4.370
4.550
116,098
-0.06(-1.30%)
Aug 05, 2019
4.750
4.750
4.250
4.610
166,163
-0.20(-4.16%)
Aug 02, 2019
5.130
5.235
4.760
4.810
366,600
-0.32(-6.24%)
Aug 01, 2019
5.190
5.280
5.010
5.130
124,179
-0.02(-0.39%)
Jul 31, 2019
5.260
5.523
5.124
5.150
329,567
-0.06(-1.15%)
Jul 30, 2019
5.060
5.270
5.060
5.210
191,477
+0.18(+3.58%)
Jul 29, 2019
5.020
5.050
4.950
5.030
87,233
+0.05(+1.00%)
Jul 26, 2019
4.950
5.010
4.917
4.980
37,600
+0.06(+1.22%)
Jul 25, 2019
5.000
5.000
4.910
4.920
39,309
-0.04(-0.81%)
Jul 24, 2019
5.000
5.010
4.957
4.960
55,408
-0.01(-0.20%)
Jul 23, 2019
5.000
5.020
4.920
4.970
65,552
-0.02(-0.40%)
Jul 22, 2019
5.000
5.093
4.950
4.990
198,927
+0.00(+0.00%)
Jul 19, 2019
4.990
5.010
4.954
4.990
96,900
+0.04(+0.81%)
Jul 18, 2019
4.930
5.020
4.910
4.950
73,581
+0.00(+0.00%)
Jul 17, 2019
4.990
5.000
4.940
4.950
47,573
-0.04(-0.80%)
Jul 16, 2019
5.100
5.220
4.970
4.990
92,068
-0.17(-3.29%)
Jul 15, 2019
5.250
5.400
5.110
5.160
122,345
+0.04(+0.78%)
Jul 12, 2019
5.240
5.400
5.040
5.120
299,600
-0.03(-0.58%)
Jul 11, 2019
4.950
5.240
4.770
5.150
321,211
+0.20(+4.04%)
Jul 10, 2019
4.500
4.950
4.490
4.950
295,827
+0.44(+9.76%)
Jul 09, 2019
4.421
4.543
4.420
4.510
22,729
+0.04(+0.89%)
Jul 08, 2019
4.540
4.550
4.460
4.470
43,992
-0.11(-2.40%)
Jul 05, 2019
4.460
4.589
4.440
4.580
23,100
+0.03(+0.66%)
Jul 03, 2019
4.480
4.550
4.240
4.550
26,000
+0.05(+1.11%)
Jul 02, 2019
4.510
4.540
4.390
4.500
32,879
-0.01(-0.22%)
Jul 01, 2019
4.480
4.530
4.413
4.510
46,614
+0.01(+0.22%)
Jun 28, 2019
4.310
4.500
4.310
4.500
62,100
+0.19(+4.41%)
Jun 27, 2019
4.250
4.360
4.190
4.310
92,605
+0.04(+0.94%)
Jun 26, 2019
4.220
4.270
4.200
4.270
26,762
+0.05(+1.18%)
Jun 25, 2019
4.269
4.284
4.140
4.220
39,230
+0.00(+0.00%)
Jun 24, 2019
4.420
4.420
4.172
4.220
29,737
-0.26(-5.80%)
Jun 21, 2019
4.216
4.500
4.152
4.480
87,500
+0.21(+4.92%)
Jun 20, 2019
4.330
4.330
4.220
4.270
21,696
-0.05(-1.16%)
Jun 19, 2019
4.220
4.320
4.160
4.320
47,347
+0.12(+2.86%)
Jun 18, 2019
4.140
4.300
4.130
4.200
65,873
+0.06(+1.45%)
Jun 17, 2019
4.120
4.150
4.080
4.140
40,064
+0.03(+0.73%)
Jun 14, 2019
4.098
4.140
4.065
4.110
30,600
+0.02(+0.49%)
Jun 13, 2019
4.010
4.090
4.000
4.090
21,864
+0.10(+2.51%)
Jun 12, 2019
4.040
4.070
3.980
3.990
49,066
-0.06(-1.48%)
Jun 11, 2019
4.000
4.090
3.979
4.050
45,652
+0.06(+1.50%)
Jun 10, 2019
3.950
4.061
3.920
3.990
57,552
+0.02(+0.50%)
Jun 07, 2019
3.940
4.035
3.900
3.970
138,800
-0.02(-0.50%)
Jun 06, 2019
4.110
4.130
3.950
3.990
68,325
-0.12(-2.92%)
Jun 05, 2019
4.150
4.170
4.100
4.110
24,795
+0.01(+0.24%)
Jun 04, 2019
4.150
4.180
4.100
4.100
32,262
-0.06(-1.44%)
Jun 03, 2019
4.200
4.200
4.070
4.160
39,810
-0.04(-0.95%)
May 31, 2019
4.120
4.200
4.090
4.200
38,700
+0.02(+0.48%)
May 30, 2019
4.140
4.200
4.111
4.180
30,853
+0.00(+0.00%)
May 29, 2019
4.140
4.270
4.092
4.180
63,049
+0.02(+0.48%)
May 28, 2019
4.280
4.300
4.070
4.160
137,675
-0.19(-4.37%)
May 24, 2019
4.410
4.490
4.300
4.350
110,500
-0.05(-1.14%)
May 23, 2019
4.340
4.400
4.280
4.400
83,377
+0.02(+0.46%)
May 22, 2019
4.400
4.440
4.350
4.380
86,708
+0.00(+0.00%)
May 21, 2019
4.390
4.440
4.360
4.380
58,994
-0.02(-0.45%)
May 20, 2019
4.410
4.410
4.302
4.400
49,395
-0.05(-1.12%)
May 17, 2019
4.400
4.480
4.400
4.450
34,200
+0.02(+0.45%)
May 16, 2019
4.500
4.500
4.400
4.430
68,672
-0.09(-1.99%)
May 15, 2019
4.300
4.530
4.270
4.520
80,128
+0.21(+4.87%)
May 14, 2019
4.350
4.370
4.260
4.310
73,349
-0.07(-1.60%)
May 13, 2019
4.340
4.400
4.180
4.380
149,520
+0.00(+0.00%)
May 10, 2019
4.360
4.400
4.260
4.380
91,500
+0.01(+0.23%)
May 09, 2019
4.710
4.730
4.210
4.370
249,008
-0.23(-5.00%)
May 08, 2019
4.600
4.680
4.520
4.600
194,969
-0.03(-0.65%)
May 07, 2019
4.580
4.650
4.550
4.630
161,323
+0.05(+1.20%)
May 06, 2019
4.310
4.690
4.310
4.575
467,390
-0.00(-0.11%)
May 03, 2019
4.460
4.630
4.400
4.580
278,900
+0.13(+2.92%)
May 02, 2019
4.390
4.490
4.385
4.450
83,142
+0.03(+0.68%)
May 01, 2019
4.460
4.460
4.380
4.420
46,908
-0.02(-0.45%)
Apr 30, 2019
4.280
4.470
4.280
4.440
145,643
+0.16(+3.74%)
Apr 29, 2019
4.350
4.350
4.240
4.280
41,934
-0.11(-2.51%)
Apr 26, 2019
4.500
4.500
4.310
4.390
126,700
-0.11(-2.44%)
Apr 25, 2019
4.590
4.593
4.440
4.500
81,741
-0.02(-0.44%)
Apr 24, 2019
4.400
4.570
4.378
4.520
118,668
+0.10(+2.26%)
Apr 23, 2019
4.480
4.480
4.340
4.420
81,555
+0.03(+0.60%)
Apr 22, 2019
4.220
4.500
4.220
4.394
174,233
+0.14(+3.38%)
Apr 18, 2019
4.240
4.310
4.179
4.250
67,500
+0.01(+0.24%)
Apr 17, 2019
4.160
4.330
4.105
4.240
69,427
+0.08(+1.92%)
Apr 16, 2019
4.140
4.248
4.140
4.160
10,663
+0.01(+0.24%)
Apr 15, 2019
4.180
4.250
4.081
4.150
64,290
-0.07(-1.66%)
Apr 12, 2019
4.290
4.290
4.170
4.220
40,000
-0.09(-2.09%)
Apr 11, 2019
4.310
4.340
4.251
4.310
35,809
+0.02(+0.47%)
Apr 10, 2019
4.190
4.380
4.140
4.290
117,051
+0.13(+3.12%)
Apr 09, 2019
4.080
4.210
4.010
4.160
50,826
+0.05(+1.22%)
Apr 08, 2019
4.150
4.189
4.030
4.110
108,186
-0.09(-2.14%)
Apr 05, 2019
4.210
4.210
4.125
4.200
70,100
+0.02(+0.48%)
Apr 04, 2019
4.210
4.270
4.170
4.180
31,764
-0.02(-0.36%)
Apr 03, 2019
4.270
4.360
4.185
4.195
68,968
-0.06(-1.53%)
Apr 02, 2019
4.190
4.260
4.146
4.260
28,633
+0.07(+1.67%)
Apr 01, 2019
4.160
4.332
4.060
4.190
122,416
+0.02(+0.48%)
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%)
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.