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
)
2.680
-0.120 (-4.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
Sep 30, 2014
1.400
1.430
1.380
1.390
121,163
-0.01(-0.71%)
Sep 29, 2014
1.390
1.440
1.360
1.400
206,790
+0.03(+2.19%)
Sep 26, 2014
1.390
1.420
1.360
1.370
39,876
+0.00(+0.00%)
Sep 25, 2014
1.410
1.410
1.370
1.370
116,667
-0.04(-2.84%)
Sep 24, 2014
1.410
1.440
1.390
1.410
40,012
+0.01(+0.71%)
Sep 23, 2014
1.400
1.480
1.390
1.400
122,109
+0.00(+0.00%)
Sep 22, 2014
1.390
1.430
1.390
1.400
122,608
+0.02(+1.45%)
Sep 19, 2014
1.420
1.440
1.400
1.380
275,926
-0.03(-2.13%)
Sep 18, 2014
1.420
1.490
1.400
1.410
237,832
-0.01(-0.70%)
Sep 17, 2014
1.520
1.580
1.400
1.420
339,881
-0.10(-6.58%)
Sep 16, 2014
1.480
1.580
1.400
1.520
299,793
+0.04(+2.70%)
Sep 15, 2014
1.520
1.570
1.380
1.480
862,131
-0.03(-1.99%)
Sep 12, 2014
1.610
1.620
1.460
1.510
593,675
-0.15(-9.04%)
Sep 11, 2014
1.590
1.870
1.530
1.660
1,329,304
+0.07(+4.40%)
Sep 10, 2014
1.800
1.880
1.530
1.590
1,239,630
-0.18(-10.17%)
Sep 09, 2014
2.070
2.700
1.720
1.770
10,931,843
+0.25(+16.45%)
Sep 08, 2014
1.390
1.600
1.340
1.520
417,295
+0.16(+11.76%)
Sep 05, 2014
1.380
1.400
1.310
1.360
43,060
+0.00(+0.01%)
Sep 04, 2014
1.330
1.440
1.310
1.360
249,678
+0.05(+3.82%)
Sep 03, 2014
1.280
1.330
1.280
1.310
18,951
+0.02(+1.54%)
Sep 02, 2014
1.300
1.330
1.270
1.290
19,461
-0.02(-1.52%)
Aug 29, 2014
1.280
1.310
1.310
1.310
14,800
-0.00(-0.38%)
Aug 28, 2014
1.300
1.315
1.300
1.315
17,791
-0.02(-1.13%)
Aug 27, 2014
1.320
1.329
1.300
1.330
17,304
+0.06(+4.72%)
Aug 26, 2014
1.300
1.331
1.270
1.270
34,843
-0.05(-3.79%)
Aug 25, 2014
1.300
1.321
1.300
1.320
8,416
-0.03(-2.22%)
Aug 22, 2014
1.350
1.360
1.309
1.350
20,604
+0.03(+1.89%)
Aug 21, 2014
1.330
1.360
1.300
1.325
20,634
-0.04(-2.57%)
Aug 20, 2014
1.330
1.368
1.300
1.360
31,261
+0.03(+2.26%)
Aug 19, 2014
1.310
1.390
1.310
1.330
5,310
+0.02(+1.53%)
Aug 18, 2014
1.310
1.346
1.290
1.310
15,476
+0.02(+1.54%)
Aug 15, 2014
1.280
1.327
1.280
1.290
22,120
-0.02(-1.52%)
Aug 14, 2014
1.260
1.310
1.260
1.310
7,024
+0.05(+3.97%)
Aug 13, 2014
1.290
1.400
1.240
1.260
46,622
+0.02(+1.61%)
Aug 12, 2014
1.250
1.300
1.230
1.240
98,218
+0.01(+0.81%)
Aug 11, 2014
1.250
1.319
1.200
1.230
41,610
-0.02(-1.61%)
Aug 08, 2014
1.250
1.330
1.250
1.250
27,215
-0.02(-1.57%)
Aug 07, 2014
1.350
1.360
1.250
1.270
60,139
-0.06(-4.51%)
Aug 06, 2014
1.380
1.380
1.320
1.330
29,726
+0.00(+0.00%)
Aug 05, 2014
1.330
1.380
1.329
1.330
32,775
+0.00(+0.16%)
Aug 04, 2014
1.400
1.410
1.320
1.328
61,166
-0.08(-5.82%)
Aug 01, 2014
1.400
1.460
1.400
1.410
19,650
+0.00(+0.00%)
Jul 31, 2014
1.450
1.480
1.400
1.410
27,270
-0.07(-4.73%)
Jul 30, 2014
1.520
1.520
1.440
1.480
19,927
+0.01(+0.68%)
Jul 29, 2014
1.450
1.500
1.400
1.470
28,740
+0.02(+1.38%)
Jul 28, 2014
1.380
1.536
1.380
1.450
213,728
+0.02(+1.40%)
Jul 25, 2014
1.390
1.480
1.390
1.430
7,905
+0.01(+0.70%)
Jul 24, 2014
1.440
1.480
1.410
1.420
15,767
+0.02(+1.42%)
Jul 23, 2014
1.390
1.500
1.390
1.400
80,459
+0.01(+0.73%)
Jul 22, 2014
1.380
1.450
1.380
1.390
86,800
+0.03(+2.21%)
Jul 21, 2014
1.390
1.400
1.350
1.360
13,537
-0.02(-1.45%)
Jul 18, 2014
1.360
1.410
1.350
1.380
29,751
+0.02(+1.47%)
Jul 17, 2014
1.390
1.470
1.350
1.360
37,213
-0.06(-4.23%)
Jul 16, 2014
1.350
1.460
1.350
1.420
15,941
+0.06(+4.41%)
Jul 15, 2014
1.360
1.420
1.340
1.360
25,949
-0.02(-1.45%)
Jul 14, 2014
1.320
1.400
1.320
1.380
36,668
+0.06(+4.55%)
Jul 11, 2014
1.320
1.370
1.320
1.320
9,914
+0.00(+0.00%)
Jul 10, 2014
1.320
1.350
1.310
1.320
32,893
-0.02(-1.49%)
Jul 09, 2014
1.350
1.400
1.320
1.340
15,500
-0.03(-2.19%)
Jul 08, 2014
1.370
1.370
1.350
1.370
16,924
+0.00(+0.00%)
Jul 07, 2014
1.330
1.380
1.330
1.370
10,021
+0.03(+2.24%)
Jul 03, 2014
1.350
1.340
1.340
1.340
35,400
-0.04(-2.90%)
Jul 02, 2014
1.380
1.410
1.380
1.380
20,772
+0.00(+0.00%)
Jul 01, 2014
1.390
1.410
1.350
1.380
20,653
+0.01(+0.73%)
Jun 30, 2014
1.370
1.410
1.320
1.370
58,922
+0.01(+0.74%)
Jun 27, 2014
1.370
1.400
1.360
1.360
18,015
+0.00(+0.00%)
Jun 26, 2014
1.390
1.390
1.350
1.360
33,969
-0.01(-0.73%)
Jun 25, 2014
1.410
1.420
1.370
1.370
13,305
-0.02(-1.44%)
Jun 24, 2014
1.410
1.470
1.380
1.390
40,634
-0.00(-0.11%)
Jun 23, 2014
1.370
1.391
1.370
1.391
3,359
+0.01(+0.83%)
Jun 20, 2014
1.390
1.420
1.380
1.380
12,738
+0.00(+0.00%)
Jun 19, 2014
1.410
1.440
1.360
1.380
19,107
-0.03(-2.25%)
Jun 18, 2014
1.410
1.459
1.400
1.412
25,248
-0.02(-1.27%)
Jun 17, 2014
1.410
1.470
1.401
1.430
19,130
-0.03(-2.05%)
Jun 16, 2014
1.410
1.460
1.370
1.460
18,406
+0.06(+4.29%)
Jun 13, 2014
1.400
1.420
1.390
1.400
18,436
-0.01(-0.71%)
Jun 12, 2014
1.410
1.410
1.360
1.410
28,606
-0.01(-0.70%)
Jun 11, 2014
1.380
1.420
1.379
1.420
8,985
+0.02(+1.43%)
Jun 10, 2014
1.400
1.420
1.390
1.400
12,003
+0.00(+0.00%)
Jun 06, 2014
1.380
1.410
1.370
1.400
13,031
+0.00(+0.00%)
Jun 05, 2014
1.440
1.440
1.400
1.400
13,797
-0.01(-0.71%)
Jun 04, 2014
1.400
1.490
1.350
1.410
27,138
+0.01(+0.71%)
Jun 03, 2014
1.440
1.480
1.360
1.400
37,480
-0.02(-1.41%)
Jun 02, 2014
1.390
1.480
1.380
1.420
26,881
+0.00(+0.00%)
May 30, 2014
1.530
1.540
1.410
1.420
128,958
-0.09(-5.96%)
May 29, 2014
1.530
1.560
1.470
1.510
43,725
-0.07(-4.43%)
May 28, 2014
1.540
1.590
1.500
1.580
96,522
+0.05(+3.27%)
May 27, 2014
1.410
1.620
1.410
1.530
338,498
+0.12(+8.51%)
May 23, 2014
1.360
1.410
1.410
1.410
16,000
+0.05(+3.68%)
May 22, 2014
1.380
1.390
1.360
1.360
11,206
+0.00(+0.00%)
May 21, 2014
1.350
1.420
1.350
1.360
26,081
-0.01(-0.73%)
May 20, 2014
1.400
1.400
1.330
1.370
34,863
-0.03(-2.14%)
May 19, 2014
1.380
1.420
1.380
1.400
3,720
+0.02(+1.45%)
May 16, 2014
1.350
1.408
1.350
1.380
1,350
-0.03(-2.13%)
May 15, 2014
1.331
1.410
1.330
1.410
46,500
+0.03(+2.17%)
May 14, 2014
1.370
1.390
1.350
1.380
22,128
+0.01(+0.86%)
May 13, 2014
1.390
1.437
1.350
1.368
51,044
-0.04(-2.96%)
May 12, 2014
1.420
1.449
1.390
1.410
39,848
-0.01(-0.70%)
May 09, 2014
1.479
1.479
1.420
1.420
14,647
-0.02(-1.39%)
May 08, 2014
1.420
1.460
1.420
1.440
35,882
+0.03(+2.13%)
May 07, 2014
1.410
1.450
1.410
1.410
34,337
+0.00(+0.00%)
May 06, 2014
1.401
1.470
1.400
1.410
49,038
-0.01(-0.70%)
May 05, 2014
1.401
1.430
1.400
1.420
39,863
-0.01(-0.70%)
May 02, 2014
1.430
1.480
1.420
1.430
19,516
-0.01(-0.69%)
May 01, 2014
1.450
1.470
1.440
1.440
12,000
+0.00(+0.00%)
Apr 30, 2014
1.490
1.490
1.440
1.440
14,539
-0.04(-2.64%)
Apr 29, 2014
1.460
1.500
1.430
1.479
61,128
+0.01(+0.61%)
Apr 28, 2014
1.500
1.501
1.410
1.470
71,216
-0.03(-2.00%)
Apr 25, 2014
1.530
1.550
1.500
1.500
54,618
-0.06(-3.85%)
Apr 24, 2014
1.600
1.680
1.510
1.560
121,342
-0.01(-0.64%)
Apr 23, 2014
1.560
1.570
1.530
1.570
27,634
+0.00(+0.00%)
Apr 22, 2014
1.539
1.600
1.513
1.570
145,661
+0.03(+1.95%)
Apr 21, 2014
1.520
1.540
1.510
1.540
38,722
+0.02(+1.32%)
Apr 17, 2014
1.460
1.520
1.520
1.520
41,200
+0.02(+1.27%)
Apr 16, 2014
1.360
1.520
1.360
1.501
110,494
+0.17(+12.86%)
Apr 15, 2014
1.370
1.420
1.320
1.330
84,225
-0.03(-2.21%)
Apr 14, 2014
1.390
1.450
1.341
1.360
46,915
-0.04(-2.86%)
Apr 11, 2014
1.400
1.460
1.350
1.400
140,818
-0.01(-0.71%)
Apr 10, 2014
1.480
1.500
1.400
1.410
115,753
-0.07(-4.73%)
Apr 09, 2014
1.530
1.530
1.470
1.480
44,624
-0.03(-1.99%)
Apr 08, 2014
1.510
1.520
1.500
1.510
95,395
+0.02(+1.34%)
Apr 07, 2014
1.520
1.528
1.480
1.490
79,541
-0.02(-1.32%)
Apr 04, 2014
1.500
1.510
1.500
1.510
66,549
+0.01(+0.67%)
Apr 03, 2014
1.520
1.530
1.500
1.500
137,801
-0.02(-1.32%)
Apr 02, 2014
1.520
1.520
1.490
1.520
84,180
+0.03(+2.01%)
Apr 01, 2014
1.470
1.540
1.470
1.490
116,095
+0.02(+1.36%)
Mar 31, 2014
1.450
1.500
1.440
1.470
114,582
+0.01(+0.68%)
Mar 28, 2014
1.470
1.520
1.450
1.460
186,461
-0.01(-0.68%)
Mar 27, 2014
1.580
1.600
1.460
1.470
212,387
-0.08(-5.16%)
Mar 26, 2014
1.520
1.600
1.510
1.550
262,165
+0.01(+0.65%)
Mar 25, 2014
1.600
1.620
1.530
1.540
219,431
-0.05(-3.14%)
Mar 24, 2014
1.670
1.690
1.580
1.590
389,518
-0.06(-3.64%)
Mar 21, 2014
1.710
1.710
1.650
1.650
107,051
-0.02(-1.20%)
Mar 20, 2014
1.710
1.740
1.650
1.670
278,573
+0.01(+0.60%)
Mar 19, 2014
1.660
1.850
1.630
1.660
1,212,756
+0.00(+0.00%)
Mar 18, 2014
1.620
1.690
1.600
1.660
120,157
+0.02(+1.22%)
Mar 17, 2014
1.600
1.720
1.600
1.640
271,147
+0.02(+1.23%)
Mar 14, 2014
1.610
1.710
1.590
1.620
537,482
-0.11(-6.35%)
Mar 13, 2014
1.740
1.760
1.630
1.730
818,687
+0.01(+0.58%)
Mar 12, 2014
1.570
1.740
1.560
1.720
452,028
+0.16(+10.26%)
Mar 11, 2014
1.610
1.680
1.530
1.560
236,187
-0.05(-3.11%)
Mar 10, 2014
1.550
1.620
1.550
1.610
126,184
+0.06(+3.87%)
Mar 07, 2014
1.640
1.640
1.550
1.550
217,194
-0.05(-3.13%)
Mar 06, 2014
1.680
1.730
1.600
1.600
244,667
-0.06(-3.61%)
Mar 05, 2014
1.540
1.690
1.520
1.660
679,219
+0.16(+10.67%)
Mar 04, 2014
1.490
1.520
1.460
1.500
94,484
+0.03(+2.04%)
Mar 03, 2014
1.520
1.530
1.450
1.470
105,637
-0.04(-2.64%)
Feb 28, 2014
1.590
1.590
1.490
1.510
100,516
-0.04(-2.59%)
Feb 27, 2014
1.490
1.580
1.470
1.550
198,673
+0.06(+4.03%)
Feb 26, 2014
1.520
1.540
1.450
1.490
332,923
-0.04(-2.61%)
Feb 25, 2014
1.540
1.580
1.520
1.530
100,407
-0.01(-0.65%)
Feb 24, 2014
1.580
1.600
1.520
1.540
268,677
-0.06(-3.75%)
Feb 21, 2014
1.560
1.630
1.550
1.600
199,362
+0.03(+1.91%)
Feb 20, 2014
1.530
1.620
1.510
1.570
354,059
+0.04(+2.61%)
Feb 19, 2014
1.550
1.600
1.470
1.530
353,796
+0.00(+0.00%)
Feb 18, 2014
1.650
1.670
1.530
1.530
372,205
-0.07(-4.38%)
Feb 14, 2014
1.650
1.600
1.600
1.600
602,800
-0.02(-1.23%)
Feb 13, 2014
1.800
1.820
1.550
1.620
1,122,259
-0.10(-5.81%)
Feb 12, 2014
1.430
1.840
1.430
1.720
3,824,307
+0.32(+22.86%)
Feb 11, 2014
1.360
1.470
1.351
1.400
439,718
+0.03(+2.19%)
Feb 10, 2014
1.430
1.430
1.280
1.370
365,077
-0.03(-2.14%)
Feb 07, 2014
1.380
1.450
1.380
1.400
153,637
-0.01(-0.71%)
Feb 06, 2014
1.460
1.460
1.370
1.410
188,124
-0.04(-2.75%)
Feb 05, 2014
1.500
1.500
1.420
1.450
200,531
-0.03(-2.03%)
Feb 04, 2014
1.390
1.550
1.390
1.480
337,020
+0.07(+4.96%)
Feb 03, 2014
1.420
1.430
1.380
1.410
226,296
+0.01(+0.71%)
Jan 31, 2014
1.410
1.460
1.380
1.400
440,774
-0.01(-0.71%)
Jan 30, 2014
1.480
1.610
1.370
1.410
1,353,870
-0.02(-1.33%)
Jan 29, 2014
1.550
1.550
1.370
1.429
673,703
-0.06(-4.09%)
Jan 28, 2014
1.530
1.660
1.460
1.490
736,121
-0.03(-1.97%)
Jan 27, 2014
1.630
1.690
1.430
1.520
1,096,583
-0.09(-5.88%)
Jan 24, 2014
1.850
1.850
1.610
1.615
1,034,802
-0.11(-6.38%)
Jan 23, 2014
2.170
2.340
1.700
1.725
3,514,670
-0.77(-31.00%)
Jan 22, 2014
1.930
3.360
1.930
2.500
6,695,000
+1.18(+89.39%)
Jan 21, 2014
1.370
1.410
1.320
1.320
61,900
-0.07(-5.04%)
Jan 17, 2014
1.440
1.390
1.390
1.390
27,700
-0.02(-1.42%)
Jan 16, 2014
1.420
1.450
1.410
1.410
24,530
-0.02(-1.40%)
Jan 15, 2014
1.500
1.500
1.420
1.430
42,100
-0.07(-4.67%)
Jan 14, 2014
1.460
1.590
1.425
1.500
168,101
+0.04(+2.74%)
Jan 13, 2014
1.500
1.500
1.382
1.460
26,297
-0.01(-0.68%)
Jan 10, 2014
1.380
1.477
1.350
1.470
124,018
+0.11(+8.09%)
Jan 09, 2014
1.360
1.392
1.320
1.360
32,320
-0.02(-1.45%)
Jan 08, 2014
1.320
1.390
1.320
1.380
5,166
+0.05(+3.76%)
Jan 07, 2014
1.390
1.390
1.320
1.330
12,458
-0.06(-4.32%)
Jan 06, 2014
1.380
1.410
1.320
1.390
35,438
+0.04(+2.96%)
Jan 03, 2014
1.340
1.390
1.320
1.350
20,149
+0.03(+2.27%)
Jan 02, 2014
1.360
1.360
1.320
1.320
36,346
-0.08(-5.71%)
Dec 31, 2013
1.390
1.400
1.400
1.400
22,700
-0.01(-0.71%)
Dec 30, 2013
1.310
1.410
1.310
1.410
66,623
+0.05(+3.68%)
Dec 27, 2013
1.530
1.540
1.320
1.360
184,049
-0.18(-11.69%)
Dec 26, 2013
1.580
1.650
1.530
1.540
46,323
-0.05(-3.14%)
Dec 24, 2013
1.590
1.740
1.590
1.590
148,966
+0.00(+0.00%)
Dec 23, 2013
1.490
1.600
1.360
1.590
413,632
+0.30(+23.26%)
Dec 20, 2013
1.320
1.430
1.200
1.290
89,622
-0.06(-4.44%)
Dec 19, 2013
1.208
1.400
1.208
1.350
105,245
+0.12(+9.77%)
Dec 18, 2013
1.220
1.240
1.190
1.230
23,293
-0.00(-0.01%)
Dec 17, 2013
1.230
1.250
1.180
1.230
16,514
+0.03(+2.50%)
Dec 16, 2013
1.290
1.290
1.170
1.200
56,763
-0.08(-6.25%)
Dec 13, 2013
1.240
1.290
1.240
1.280
6,306
+0.00(+0.01%)
Dec 12, 2013
1.260
1.300
1.240
1.280
28,237
-0.01(-0.71%)
Dec 11, 2013
1.250
1.290
1.250
1.289
7,220
+0.04(+3.12%)
Dec 10, 2013
1.280
1.300
1.240
1.250
12,123
-0.02(-1.57%)
Dec 09, 2013
1.250
1.340
1.220
1.270
9,108
-0.01(-0.78%)
Dec 06, 2013
1.320
1.329
1.240
1.280
0
-0.04(-3.02%)
Dec 05, 2013
1.300
1.360
1.230
1.320
0
-0.01(-0.76%)
Dec 04, 2013
1.360
1.400
1.300
1.330
0
-0.09(-6.33%)
Dec 03, 2013
1.260
1.420
1.230
1.420
0
+0.19(+15.44%)
Dec 02, 2013
1.220
1.240
1.220
1.230
0
+0.02(+1.65%)
Nov 29, 2013
1.200
1.214
1.200
1.210
0
+0.04(+3.42%)
Nov 27, 2013
1.171
1.210
1.170
1.170
0
+0.00(+0.00%)
Nov 26, 2013
1.165
1.200
1.160
1.170
0
-0.02(-1.68%)
Nov 25, 2013
1.220
1.220
1.150
1.190
0
+0.00(+0.00%)
Nov 22, 2013
1.200
1.220
1.170
1.190
0
-0.01(-0.83%)
Nov 21, 2013
1.220
1.270
1.200
1.200
0
-0.01(-0.83%)
Nov 20, 2013
1.180
1.231
1.171
1.210
0
+0.03(+2.54%)
Nov 19, 2013
1.180
1.270
1.180
1.180
0
-0.01(-0.84%)
Nov 18, 2013
1.240
1.250
1.190
1.190
0
-0.02(-1.73%)
Nov 15, 2013
1.250
1.299
1.180
1.211
0
-0.04(-3.12%)
Nov 14, 2013
1.260
1.280
1.210
1.250
0
-0.07(-5.30%)
Nov 12, 2013
1.350
1.350
1.320
1.320
0
-0.05(-3.65%)
Nov 11, 2013
1.400
1.619
1.350
1.370
0
+0.01(+0.74%)
Nov 08, 2013
1.350
1.459
1.340
1.360
0
+0.01(+0.74%)
Nov 07, 2013
1.400
1.460
1.350
1.350
0
-0.10(-6.90%)
Nov 06, 2013
1.350
1.450
1.350
1.450
0
+0.11(+8.20%)
Nov 05, 2013
1.530
1.530
1.340
1.340
0
-0.14(-9.45%)
Nov 04, 2013
1.460
1.800
1.420
1.480
0
+0.06(+4.23%)
Nov 01, 2013
1.430
1.430
1.420
1.420
0
-0.01(-0.77%)
Oct 31, 2013
1.431
1.431
1.431
1.431
0
+0.00(+0.00%)
Oct 30, 2013
1.420
1.470
1.420
1.431
0
+0.01(+0.77%)
Oct 29, 2013
1.400
1.430
1.379
1.420
0
-0.01(-0.70%)
Oct 28, 2013
1.440
1.440
1.430
1.430
0
+0.02(+1.07%)
Oct 25, 2013
1.390
1.415
1.390
1.415
0
+0.01(+1.06%)
Oct 24, 2013
1.400
1.420
1.390
1.400
0
-0.01(-0.71%)
Oct 23, 2013
1.440
1.441
1.410
1.410
0
-0.02(-1.40%)
Oct 22, 2013
1.350
1.470
1.350
1.430
0
+0.04(+2.88%)
Oct 21, 2013
1.330
1.390
1.330
1.390
0
+0.04(+2.89%)
Oct 18, 2013
1.330
1.355
1.330
1.351
7,660
+0.00(+0.07%)
Oct 17, 2013
1.350
1.379
1.350
1.350
0
-0.04(-2.88%)
Oct 16, 2013
1.311
1.390
1.311
1.390
0
+0.04(+2.96%)
Oct 15, 2013
1.350
1.390
1.329
1.350
0
+0.00(+0.00%)
Oct 14, 2013
1.350
1.350
1.350
1.350
0
+0.00(+0.00%)
Oct 11, 2013
1.380
1.380
1.301
1.350
0
-0.03(-2.17%)
Oct 10, 2013
1.330
1.380
1.330
1.380
0
+0.03(+2.21%)
Oct 09, 2013
1.390
1.390
1.330
1.350
0
-0.02(-1.46%)
Oct 08, 2013
1.330
1.370
1.330
1.370
0
+0.01(+0.74%)
Oct 07, 2013
1.340
1.380
1.330
1.360
0
+0.02(+1.49%)
Oct 04, 2013
1.310
1.350
1.310
1.340
0
+0.02(+1.44%)
Oct 03, 2013
1.370
1.370
1.320
1.321
0
-0.05(-3.58%)
Oct 02, 2013
1.350
1.370
1.350
1.370
0
+0.05(+3.79%)
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.