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 (%)
Apr 30, 2020
7.740
7.780
7.500
7.630
175,077
-0.14(-1.80%)
Apr 29, 2020
7.490
7.880
7.440
7.770
311,906
+0.37(+5.00%)
Apr 28, 2020
7.330
7.400
7.200
7.400
194,731
+0.19(+2.64%)
Apr 27, 2020
7.260
7.390
7.140
7.210
110,954
+0.06(+0.84%)
Apr 24, 2020
6.940
7.178
6.860
7.150
107,300
+0.24(+3.47%)
Apr 23, 2020
6.850
7.070
6.810
6.910
109,924
+0.08(+1.17%)
Apr 22, 2020
7.010
7.026
6.550
6.830
145,379
+0.11(+1.64%)
Apr 21, 2020
7.210
7.210
6.550
6.720
427,087
-0.58(-7.95%)
Apr 20, 2020
7.240
7.650
7.020
7.300
413,824
+0.03(+0.41%)
Apr 17, 2020
7.470
7.800
7.100
7.270
277,800
-0.07(-0.95%)
Apr 16, 2020
7.160
7.500
6.950
7.340
234,192
+0.23(+3.23%)
Apr 15, 2020
6.680
7.130
6.510
7.110
304,375
+0.28(+4.10%)
Apr 14, 2020
6.680
7.000
6.580
6.830
197,766
+0.27(+4.12%)
Apr 13, 2020
6.680
6.690
6.471
6.560
167,487
-0.09(-1.35%)
Apr 09, 2020
6.480
6.680
6.380
6.650
223,100
+0.34(+5.39%)
Apr 08, 2020
6.070
6.500
6.060
6.310
158,501
+0.26(+4.30%)
Apr 07, 2020
6.320
6.540
5.990
6.050
247,218
-0.02(-0.33%)
Apr 06, 2020
5.960
6.110
5.770
6.070
172,902
+0.35(+6.12%)
Apr 03, 2020
5.750
5.870
5.490
5.720
152,700
-0.11(-1.89%)
Apr 02, 2020
5.850
6.080
5.710
5.830
106,552
-0.02(-0.34%)
Apr 01, 2020
5.830
6.059
5.580
5.850
171,680
-0.30(-4.88%)
Mar 31, 2020
6.210
6.250
6.050
6.150
347,712
-0.08(-1.28%)
Mar 30, 2020
5.950
6.260
5.560
6.230
309,968
+0.40(+6.86%)
Mar 27, 2020
6.000
6.000
5.690
5.830
298,600
-0.34(-5.51%)
Mar 26, 2020
5.880
6.420
5.855
6.170
275,097
+0.35(+6.01%)
Mar 25, 2020
5.510
6.030
5.510
5.820
397,387
+0.39(+7.18%)
Mar 24, 2020
5.380
5.620
5.240
5.430
312,235
+0.34(+6.68%)
Mar 23, 2020
4.710
5.110
4.530
5.090
295,036
+0.29(+6.04%)
Mar 20, 2020
5.000
5.340
4.760
4.800
410,900
-0.07(-1.44%)
Mar 19, 2020
4.740
5.225
4.500
4.870
364,366
+0.14(+2.96%)
Mar 18, 2020
5.180
5.340
4.500
4.730
300,266
-0.80(-14.47%)
Mar 17, 2020
5.010
5.670
5.010
5.530
448,414
+0.62(+12.63%)
Mar 16, 2020
4.660
5.180
4.500
4.910
442,694
-0.31(-5.94%)
Mar 13, 2020
5.470
5.634
5.000
5.220
474,800
+0.01(+0.19%)
Mar 12, 2020
5.500
5.800
5.140
5.210
421,673
-0.78(-13.02%)
Mar 11, 2020
6.480
6.575
5.850
5.990
406,026
-0.61(-9.24%)
Mar 10, 2020
7.070
7.143
6.460
6.600
312,921
-0.12(-1.79%)
Mar 09, 2020
6.890
7.070
6.500
6.720
519,495
-0.78(-10.40%)
Mar 06, 2020
6.750
7.580
6.150
7.500
768,800
+0.61(+8.85%)
Mar 05, 2020
6.950
7.190
6.750
6.890
229,013
-0.30(-4.17%)
Mar 04, 2020
7.110
7.200
6.920
7.190
202,526
+0.26(+3.75%)
Mar 03, 2020
7.430
7.670
6.750
6.930
522,965
-0.20(-2.81%)
Mar 02, 2020
6.740
7.160
6.710
7.130
319,433
+0.43(+6.42%)
Feb 28, 2020
6.780
6.980
6.430
6.700
539,600
-0.37(-5.23%)
Feb 27, 2020
7.420
7.540
6.920
7.070
398,903
-0.52(-6.85%)
Feb 26, 2020
7.450
7.790
7.420
7.590
217,058
+0.14(+1.88%)
Feb 25, 2020
8.700
8.730
7.150
7.450
772,795
-1.16(-13.47%)
Feb 24, 2020
9.000
9.030
8.500
8.610
436,874
-0.62(-6.72%)
Feb 21, 2020
9.060
9.270
8.840
9.230
183,400
+0.16(+1.76%)
Feb 20, 2020
8.930
9.090
8.840
9.070
222,419
+0.16(+1.80%)
Feb 19, 2020
8.930
8.930
8.630
8.910
221,368
+0.00(+0.00%)
Feb 18, 2020
8.970
9.060
8.880
8.910
137,685
-0.06(-0.67%)
Feb 14, 2020
9.000
9.060
8.860
8.970
137,800
+0.02(+0.22%)
Feb 13, 2020
9.100
9.100
8.890
8.950
164,668
-0.09(-1.00%)
Feb 12, 2020
8.620
9.320
8.560
9.040
392,746
+0.46(+5.36%)
Feb 11, 2020
8.500
8.610
8.450
8.580
203,072
+0.08(+0.94%)
Feb 10, 2020
8.480
8.510
8.320
8.500
221,088
+0.13(+1.55%)
Feb 07, 2020
8.240
8.510
8.190
8.370
315,700
+0.18(+2.20%)
Feb 06, 2020
8.220
8.220
8.110
8.190
81,028
-0.01(-0.12%)
Feb 05, 2020
8.270
8.290
8.070
8.200
120,651
-0.01(-0.12%)
Feb 04, 2020
8.330
8.475
8.140
8.210
114,712
-0.04(-0.48%)
Feb 03, 2020
8.290
8.330
8.040
8.250
164,290
+0.06(+0.73%)
Jan 31, 2020
8.420
8.435
7.940
8.190
638,400
-0.27(-3.19%)
Jan 30, 2020
8.450
8.460
8.210
8.460
216,112
-0.04(-0.47%)
Jan 29, 2020
8.720
8.740
8.420
8.500
258,132
-0.06(-0.70%)
Jan 28, 2020
8.310
8.560
8.270
8.560
159,609
+0.28(+3.38%)
Jan 27, 2020
8.200
8.430
8.100
8.280
175,070
-0.16(-1.90%)
Jan 24, 2020
8.550
8.640
8.330
8.440
183,700
-0.05(-0.59%)
Jan 23, 2020
8.350
8.526
8.210
8.490
145,370
+0.16(+1.92%)
Jan 22, 2020
8.270
8.410
8.230
8.330
113,321
+0.06(+0.73%)
Jan 21, 2020
8.460
8.460
8.160
8.270
248,013
-0.18(-2.13%)
Jan 17, 2020
8.510
8.650
8.390
8.450
188,400
-0.05(-0.59%)
Jan 16, 2020
8.360
8.500
8.290
8.500
249,938
+0.18(+2.16%)
Jan 15, 2020
8.060
8.340
8.050
8.320
278,714
+0.28(+3.48%)
Jan 14, 2020
8.050
8.070
7.930
8.040
100,642
+0.01(+0.12%)
Jan 13, 2020
7.950
8.056
7.890
8.030
268,952
+0.16(+2.03%)
Jan 10, 2020
7.830
7.950
7.750
7.870
204,300
+0.10(+1.29%)
Jan 09, 2020
7.730
7.970
7.670
7.770
648,738
+0.21(+2.78%)
Jan 08, 2020
7.340
7.630
7.290
7.560
228,135
+0.21(+2.86%)
Jan 07, 2020
7.300
7.360
7.220
7.350
97,664
+0.05(+0.68%)
Jan 06, 2020
7.160
7.350
7.120
7.300
138,906
+0.12(+1.67%)
Jan 03, 2020
7.260
7.370
7.170
7.180
98,000
-0.20(-2.71%)
Jan 02, 2020
7.410
7.450
7.100
7.380
210,073
+0.09(+1.23%)
Dec 31, 2019
7.170
7.350
7.101
7.290
92,300
+0.09(+1.25%)
Dec 30, 2019
7.300
7.328
7.010
7.200
219,165
-0.08(-1.17%)
Dec 27, 2019
7.460
7.460
7.230
7.285
140,800
-0.16(-2.08%)
Dec 26, 2019
7.340
7.470
7.319
7.440
96,898
+0.09(+1.22%)
Dec 24, 2019
7.480
7.480
7.130
7.350
136,000
-0.08(-1.08%)
Dec 23, 2019
7.470
7.540
7.350
7.430
168,174
+0.01(+0.13%)
Dec 20, 2019
7.450
7.500
7.250
7.420
194,700
-0.01(-0.13%)
Dec 19, 2019
7.800
7.800
7.407
7.430
344,303
-0.35(-4.50%)
Dec 18, 2019
7.770
7.820
7.620
7.780
165,465
+0.04(+0.52%)
Dec 17, 2019
7.700
7.830
7.640
7.740
234,260
+0.10(+1.31%)
Dec 16, 2019
7.530
7.730
7.450
7.640
256,698
+0.15(+2.00%)
Dec 13, 2019
7.550
7.700
7.450
7.490
133,800
-0.06(-0.79%)
Dec 12, 2019
7.630
7.720
7.520
7.550
135,594
-0.06(-0.79%)
Dec 11, 2019
7.460
7.620
7.400
7.610
127,260
+0.19(+2.56%)
Dec 10, 2019
7.420
7.520
7.310
7.420
111,621
-0.01(-0.13%)
Dec 09, 2019
7.550
7.567
7.410
7.430
121,601
-0.12(-1.59%)
Dec 06, 2019
7.500
7.670
7.440
7.550
359,100
+0.07(+0.94%)
Dec 05, 2019
7.350
7.510
7.280
7.480
260,340
+0.13(+1.77%)
Dec 04, 2019
7.380
7.424
7.270
7.350
162,083
-0.02(-0.27%)
Dec 03, 2019
7.180
7.400
7.010
7.370
194,486
+0.15(+2.08%)
Dec 02, 2019
7.380
7.400
7.200
7.220
112,175
-0.16(-2.17%)
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%)
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.