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 )

2.808 -0.032 (-1.14%)
Streaming Delayed Price Updated: 12:38 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2024 2.840 2.870 2.840 2.840 53,731 -0.11(-3.73%)
May 06, 2024 2.930 2.970 2.920 2.950 12,017 +0.03(+1.03%)
May 03, 2024 2.970 2.982 2.920 2.920 23,245 +0.02(+0.69%)
May 02, 2024 2.880 2.920 2.870 2.900 317,446 -0.03(-1.02%)
May 01, 2024 2.770 2.930 2.770 2.930 397,716 +0.05(+1.74%)
Apr 30, 2024 2.940 2.940 2.880 2.880 12,097 -0.11(-3.60%)
Apr 29, 2024 3.000 3.011 2.987 2.987 23,911 +0.05(+1.65%)
Apr 26, 2024 2.920 2.939 2.920 2.939 12,714 -0.03(-1.04%)
Apr 25, 2024 2.970 2.990 2.954 2.970 45,195 -0.02(-0.67%)
Apr 24, 2024 2.970 2.990 2.960 2.990 16,781 +0.05(+1.53%)
Apr 23, 2024 2.920 2.960 2.920 2.945 47,891 +0.10(+3.70%)
Apr 22, 2024 2.860 2.880 2.833 2.840 14,120 +0.07(+2.53%)
Apr 19, 2024 2.900 2.900 2.770 2.770 30,188 -0.15(-5.14%)
Apr 18, 2024 2.930 2.952 2.920 2.920 76,278 +0.13(+4.85%)
Apr 17, 2024 2.795 2.800 2.770 2.785 39,287 -0.12(-4.30%)
Apr 16, 2024 3.000 3.000 2.900 2.910 109,460 -0.11(-3.64%)
Apr 15, 2024 3.140 3.140 3.020 3.020 190,216 -0.07(-2.27%)
Apr 12, 2024 3.156 3.191 3.090 3.090 199,346 +0.02(+0.65%)
Apr 11, 2024 3.050 3.090 3.031 3.070 21,367 -0.13(-4.06%)
Apr 10, 2024 3.090 3.200 3.090 3.200 71,942 +0.07(+2.24%)
Apr 09, 2024 3.150 3.160 3.110 3.130 46,119 +0.03(+1.05%)
Apr 08, 2024 3.145 3.150 3.098 3.098 10,577 -0.05(-1.73%)
Apr 05, 2024 3.130 3.170 3.130 3.152 20,142 +0.00(+0.06%)
Apr 04, 2024 3.230 3.250 3.150 3.150 33,410 +0.11(+3.62%)
Apr 03, 2024 3.000 3.060 2.980 3.040 15,861 +0.09(+3.05%)
Apr 02, 2024 2.940 2.950 2.930 2.950 29,719 +0.02(+0.68%)
Apr 01, 2024 2.720 2.950 2.720 2.930 28,754 -0.02(-0.64%)
Mar 28, 2024 2.960 2.960 2.930 2.949 76,433 -0.01(-0.30%)
Mar 27, 2024 2.950 2.970 2.950 2.958 21,011 +0.01(+0.25%)
Mar 26, 2024 2.970 2.975 2.950 2.950 9,674 +0.05(+1.74%)
Mar 25, 2024 2.880 2.915 2.880 2.900 68,216 +0.00(+0.00%)
Mar 22, 2024 2.940 2.944 2.880 2.900 80,691 -0.10(-3.33%)
Mar 21, 2024 3.050 3.070 2.990 3.000 49,078 -0.03(-0.99%)
Mar 20, 2024 2.930 3.040 2.930 3.030 75,275 +0.16(+5.57%)
Mar 19, 2024 2.832 2.889 2.820 2.870 7,412 +0.06(+1.95%)
Mar 18, 2024 2.865 2.870 2.812 2.815 18,477 -0.04(-1.33%)
Mar 15, 2024 2.850 2.870 2.850 2.853 8,366 -0.05(-1.62%)
Mar 14, 2024 2.930 2.940 2.880 2.900 24,555 -0.07(-2.36%)
Mar 13, 2024 2.940 2.990 2.940 2.970 39,726 +0.10(+3.48%)
Mar 12, 2024 2.850 2.870 2.820 2.870 37,704 +0.07(+2.50%)
Mar 11, 2024 2.720 2.800 2.690 2.800 26,293 +0.01(+0.36%)
Mar 08, 2024 2.810 2.850 2.770 2.790 22,257 -0.06(-2.11%)
Mar 07, 2024 2.870 2.890 2.840 2.850 110,542 +0.00(+0.00%)
Mar 06, 2024 2.830 2.860 2.820 2.850 18,748 +0.00(+0.00%)
Mar 05, 2024 2.900 2.900 2.820 2.850 24,189 -0.18(-5.94%)
Mar 04, 2024 3.040 3.050 3.020 3.030 62,399 -0.11(-3.43%)
Mar 01, 2024 3.140 3.165 3.130 3.138 8,561 -0.10(-3.16%)
Feb 29, 2024 3.280 3.310 3.240 3.240 54,220 +0.08(+2.53%)
Feb 28, 2024 3.020 3.160 3.020 3.160 31,585 -0.05(-1.56%)
Feb 27, 2024 3.180 3.240 3.170 3.210 79,391 +0.11(+3.48%)
Feb 26, 2024 3.090 3.135 3.090 3.102 41,501 -0.07(-2.15%)
Feb 23, 2024 3.172 3.180 3.140 3.170 27,100 -0.04(-1.25%)
Feb 22, 2024 3.210 3.220 3.190 3.210 53,847 +0.06(+1.90%)
Feb 21, 2024 3.130 3.160 3.130 3.150 13,178 -0.02(-0.63%)
Feb 20, 2024 3.150 3.180 3.140 3.170 24,367 -0.09(-2.76%)
Feb 16, 2024 3.260 3.280 3.230 3.260 15,155 -0.07(-2.10%)
Feb 15, 2024 3.280 3.335 3.280 3.330 83,462 +0.08(+2.46%)
Feb 14, 2024 3.153 3.250 3.153 3.250 16,091 +0.18(+5.86%)
Feb 13, 2024 3.110 3.116 3.070 3.070 22,100 -0.26(-7.77%)
Feb 12, 2024 3.290 3.360 3.290 3.329 93,776 +0.23(+7.37%)
Feb 09, 2024 3.080 3.120 3.079 3.100 25,465 +0.04(+1.31%)
Feb 08, 2024 3.060 3.080 3.041 3.060 35,233 +0.02(+0.66%)
Feb 07, 2024 3.060 3.060 3.019 3.040 50,848 +0.04(+1.47%)
Feb 06, 2024 2.945 3.000 2.940 2.996 8,387 +0.09(+2.96%)
Feb 05, 2024 2.933 2.950 2.909 2.910 36,934 -0.07(-2.35%)
Feb 02, 2024 3.025 3.040 2.975 2.980 248,090 +0.00(+0.00%)
Feb 01, 2024 2.990 3.000 2.960 2.980 20,192 +0.00(+0.00%)
Jan 31, 2024 3.030 3.030 2.970 2.980 94,009 -0.12(-3.87%)
Jan 30, 2024 3.120 3.120 3.080 3.100 29,737 -0.03(-1.12%)
Jan 29, 2024 3.110 3.140 3.090 3.135 13,144 +0.01(+0.48%)
Jan 26, 2024 3.130 3.160 3.110 3.120 30,200 +0.10(+3.31%)
Jan 25, 2024 3.070 3.090 3.010 3.020 75,756 -0.06(-1.95%)
Jan 24, 2024 3.130 3.150 3.080 3.080 44,927 +0.07(+2.33%)
Jan 23, 2024 2.990 3.030 2.990 3.010 44,936 +0.15(+5.24%)
Jan 22, 2024 2.960 2.970 2.859 2.860 18,341 -0.08(-2.89%)
Jan 19, 2024 2.940 2.950 2.920 2.945 11,822 +0.01(+0.51%)
Jan 18, 2024 2.900 2.930 2.890 2.930 19,040 +0.19(+6.93%)
Jan 17, 2024 2.750 2.760 2.713 2.740 29,964 -0.09(-3.32%)
Jan 16, 2024 2.860 2.860 2.820 2.834 47,188 -0.26(-8.28%)
Jan 12, 2024 3.153 3.160 3.085 3.090 7,797 +0.00(+0.00%)
Jan 11, 2024 3.140 3.160 3.060 3.090 34,892 +0.07(+2.32%)
Jan 10, 2024 3.020 3.040 3.000 3.020 21,270 -0.10(-3.36%)
Jan 09, 2024 3.080 3.140 3.080 3.125 12,752 -0.04(-1.42%)
Jan 08, 2024 3.050 3.170 3.050 3.170 70,706 +0.19(+6.55%)
Jan 05, 2024 2.970 3.010 2.969 2.975 43,796 +0.00(+0.17%)
Jan 04, 2024 2.930 3.000 2.930 2.970 613,271 +0.03(+1.02%)
Jan 03, 2024 2.920 2.950 2.910 2.940 41,042 -0.01(-0.34%)
Jan 02, 2024 2.970 2.990 2.945 2.950 798,543 -0.05(-1.67%)
Dec 29, 2023 3.020 3.040 2.990 3.000 50,412 -0.04(-1.46%)
Dec 28, 2023 3.010 3.060 3.010 3.044 21,460 -0.07(-2.11%)
Dec 27, 2023 3.080 3.120 3.060 3.110 56,942 +0.04(+1.30%)
Dec 26, 2023 2.995 3.080 2.990 3.070 28,619 +0.03(+1.12%)
Dec 22, 2023 3.020 3.060 3.016 3.036 19,137 -0.02(-0.78%)
Dec 21, 2023 3.050 3.060 3.020 3.060 28,400 -0.01(-0.33%)
Dec 20, 2023 3.140 3.150 3.060 3.070 47,052 -0.08(-2.67%)
Dec 19, 2023 3.090 3.160 3.090 3.154 49,647 +0.02(+0.68%)
Dec 18, 2023 3.090 3.140 3.090 3.133 10,357 -0.09(-2.70%)
Dec 15, 2023 3.300 3.300 3.220 3.220 14,941 -0.16(-4.73%)
Dec 14, 2023 3.340 3.400 3.340 3.380 73,460 +0.20(+6.19%)
Dec 13, 2023 3.130 3.190 3.070 3.183 179,407 -0.02(-0.53%)
Dec 12, 2023 3.130 3.200 3.130 3.200 62,687 +0.01(+0.31%)
Dec 11, 2023 3.160 3.200 3.160 3.190 27,860 +0.02(+0.69%)
Dec 08, 2023 3.140 3.180 3.140 3.168 21,702 +0.02(+0.57%)
Dec 07, 2023 3.100 3.150 3.100 3.150 23,812 +0.03(+0.96%)
Dec 06, 2023 3.130 3.160 3.110 3.120 118,407 +0.07(+2.30%)
Dec 05, 2023 3.010 3.055 3.000 3.050 42,874 -0.01(-0.33%)
Dec 04, 2023 3.020 3.080 3.020 3.060 61,180 +0.01(+0.33%)
Dec 01, 2023 3.000 3.060 3.000 3.050 84,311 -0.04(-1.29%)
Nov 30, 2023 3.090 3.110 3.060 3.090 20,721 -0.04(-1.44%)
Nov 29, 2023 3.150 3.175 3.120 3.135 255,033 -0.01(-0.16%)
Nov 28, 2023 3.130 3.145 3.100 3.140 53,325 -0.08(-2.64%)
Nov 27, 2023 3.200 3.240 3.200 3.225 19,596 +0.04(+1.10%)
Nov 24, 2023 3.150 3.190 3.150 3.190 3,849 +0.12(+3.91%)
Nov 22, 2023 3.060 3.080 3.060 3.070 18,319 +0.02(+0.59%)
Nov 21, 2023 3.070 3.080 3.040 3.052 79,076 -0.13(-4.03%)
Nov 20, 2023 3.160 3.190 3.160 3.180 35,567 +0.03(+0.95%)
Nov 17, 2023 3.160 3.170 3.140 3.150 16,012 +0.04(+1.29%)
Nov 16, 2023 3.110 3.140 3.100 3.110 233,672 -0.01(-0.32%)
Nov 15, 2023 3.150 3.190 3.120 3.120 372,820 +0.04(+1.46%)
Nov 14, 2023 3.030 3.090 3.030 3.075 95,921 +0.30(+10.81%)
Nov 13, 2023 2.740 2.780 2.720 2.775 41,070 +0.07(+2.78%)
Nov 10, 2023 2.640 2.700 2.630 2.700 52,890 +0.01(+0.37%)
Nov 09, 2023 2.760 2.760 2.690 2.690 51,075 -0.01(-0.37%)
Nov 08, 2023 2.700 2.720 2.673 2.700 276,986 +0.02(+0.75%)
Nov 07, 2023 2.660 2.700 2.650 2.680 33,607 +0.03(+1.13%)
Nov 06, 2023 2.680 2.700 2.640 2.650 37,240 +0.02(+0.95%)
Nov 03, 2023 2.620 2.660 2.610 2.625 30,543 +0.06(+2.54%)
Nov 02, 2023 2.620 2.630 2.531 2.560 76,025 +0.17(+7.11%)
Nov 01, 2023 2.400 2.410 2.360 2.390 99,694 +0.02(+0.63%)
Oct 31, 2023 2.390 2.400 2.350 2.375 179,624 +0.08(+3.71%)
Oct 30, 2023 2.260 2.300 2.260 2.290 49,176 +0.09(+4.09%)
Oct 27, 2023 2.220 2.235 2.195 2.200 142,121 +0.03(+1.38%)
Oct 26, 2023 2.160 2.200 2.156 2.170 53,437 -0.03(-1.36%)
Oct 25, 2023 2.240 2.240 2.191 2.200 218,510 -0.16(-6.78%)
Oct 24, 2023 2.340 2.400 2.340 2.360 178,220 +0.00(+0.00%)
Oct 23, 2023 2.200 2.380 2.200 2.360 25,020 -0.02(-0.84%)
Oct 20, 2023 2.380 2.410 2.375 2.380 119,263 +0.00(+0.00%)
Oct 19, 2023 2.410 2.440 2.380 2.380 162,465 -0.01(-0.42%)
Oct 18, 2023 2.440 2.440 2.390 2.390 270,468 -0.07(-3.04%)
Oct 17, 2023 2.390 2.500 2.390 2.465 76,079 -0.08(-3.14%)
Oct 16, 2023 2.510 2.550 2.520 2.545 112,855 +0.12(+5.17%)
Oct 13, 2023 2.450 2.450 2.420 2.420 33,871 -0.12(-4.54%)
Oct 12, 2023 2.590 2.590 2.520 2.535 38,525 -0.03(-1.36%)
Oct 11, 2023 2.600 2.600 2.560 2.570 88,695 +0.07(+2.80%)
Oct 10, 2023 2.470 2.530 2.470 2.500 104,972 +0.16(+6.84%)
Oct 09, 2023 2.320 2.360 2.310 2.340 77,678 +0.01(+0.43%)
Oct 06, 2023 2.270 2.340 2.250 2.330 47,138 +0.03(+1.30%)
Oct 05, 2023 2.310 2.325 2.280 2.300 132,441 -0.01(-0.43%)
Oct 04, 2023 2.310 2.330 2.280 2.310 227,165 +0.08(+3.59%)
Oct 03, 2023 2.230 2.250 2.190 2.230 213,498 -0.10(-4.50%)
Oct 02, 2023 2.370 2.400 2.320 2.335 194,136 -0.10(-4.11%)
Sep 29, 2023 2.480 2.510 2.420 2.435 73,950 +0.04(+1.88%)
Sep 28, 2023 2.370 2.410 2.353 2.390 394,590 -0.02(-0.83%)
Sep 27, 2023 2.420 2.430 2.360 2.410 301,860 -0.07(-2.82%)
Sep 26, 2023 2.480 2.510 2.460 2.480 605,842 -0.10(-3.88%)
Sep 25, 2023 2.540 2.610 2.580 2.580 149,532 -0.08(-3.01%)
Sep 22, 2023 2.640 2.700 2.640 2.660 133,443 +0.04(+1.53%)
Sep 21, 2023 2.640 2.660 2.610 2.620 86,244 -0.13(-4.73%)
Sep 20, 2023 2.770 2.800 2.740 2.750 342,026 +0.14(+5.36%)
Sep 19, 2023 2.630 2.640 2.570 2.610 481,249 -0.05(-1.88%)
Sep 18, 2023 2.690 2.710 2.660 2.660 185,829 -0.08(-2.92%)
Sep 15, 2023 2.770 2.780 2.715 2.740 218,602 -0.01(-0.36%)
Sep 14, 2023 2.690 2.770 2.690 2.750 97,408 +0.07(+2.61%)
Sep 13, 2023 2.660 2.710 2.660 2.680 314,706 +0.03(+1.13%)
Sep 12, 2023 2.610 2.670 2.610 2.650 292,306 +0.05(+2.08%)
Sep 11, 2023 2.560 2.600 2.560 2.596 152,667 +0.14(+5.53%)
Sep 08, 2023 2.450 2.490 2.450 2.460 125,988 -0.01(-0.40%)
Sep 07, 2023 2.470 2.490 2.430 2.470 263,539 -0.05(-1.98%)
Sep 06, 2023 2.540 2.570 2.510 2.520 547,267 -0.18(-6.67%)
Sep 05, 2023 2.675 2.700 2.670 2.700 361,944 -0.05(-1.82%)
Sep 01, 2023 2.760 2.780 2.500 2.750 274,286 -0.01(-0.36%)
Aug 31, 2023 2.810 2.840 2.740 2.760 458,281 +0.09(+3.37%)
Aug 30, 2023 2.640 2.680 2.639 2.670 131,226 -0.06(-2.20%)
Aug 29, 2023 2.640 2.730 2.630 2.730 256,765 +0.01(+0.37%)
Aug 28, 2023 2.648 2.720 2.630 2.720 310,823 +0.06(+2.26%)
Aug 25, 2023 2.650 2.690 2.610 2.660 198,898 -0.01(-0.37%)
Aug 24, 2023 2.720 2.720 2.640 2.670 202,475 -0.10(-3.61%)
Aug 23, 2023 2.680 2.790 2.680 2.770 275,024 +0.09(+3.36%)
Aug 22, 2023 2.680 2.690 2.640 2.680 541,549 -0.10(-3.60%)
Aug 21, 2023 2.790 2.790 2.750 2.780 192,693 -0.05(-1.77%)
Aug 18, 2023 2.780 2.830 2.780 2.830 98,740 -0.01(-0.35%)
Aug 17, 2023 2.880 2.900 2.810 2.840 363,479 -0.04(-1.39%)
Aug 16, 2023 2.920 2.930 2.870 2.880 242,524 -0.08(-2.70%)
Aug 15, 2023 2.990 2.990 2.930 2.960 152,113 -0.05(-1.66%)
Aug 14, 2023 2.990 3.010 2.960 3.010 109,861 +0.00(+0.00%)
Aug 11, 2023 3.030 3.060 3.000 3.010 64,141 -0.15(-4.75%)
Aug 10, 2023 3.170 3.210 3.145 3.160 59,459 +0.01(+0.32%)
Aug 09, 2023 3.180 3.200 3.123 3.150 71,554 -0.03(-0.94%)
Aug 08, 2023 3.117 3.180 3.110 3.180 120,239 -0.10(-3.05%)
Aug 07, 2023 3.270 3.290 3.260 3.280 95,627 -0.01(-0.30%)
Aug 04, 2023 3.320 3.370 3.290 3.290 138,127 +0.04(+1.23%)
Aug 03, 2023 3.230 3.280 3.210 3.250 129,539 -0.00(-0.15%)
Aug 02, 2023 3.310 3.310 3.250 3.255 50,241 -0.14(-3.98%)
Aug 01, 2023 3.380 3.410 3.360 3.390 57,461 -0.16(-4.51%)
Jul 31, 2023 3.530 3.590 3.530 3.550 128,796 -0.03(-0.84%)
Jul 28, 2023 3.520 3.610 3.520 3.580 150,318 +0.08(+2.29%)
Jul 27, 2023 3.580 3.590 3.480 3.500 146,362 -0.22(-5.91%)
Jul 26, 2023 3.670 3.780 3.670 3.720 168,966 +0.22(+6.29%)
Jul 25, 2023 3.510 3.550 3.460 3.500 119,917 +0.06(+1.89%)
Jul 24, 2023 3.460 3.470 3.430 3.435 88,289 -0.02(-0.43%)
Jul 21, 2023 3.490 3.490 3.420 3.450 105,311 +0.03(+0.88%)
Jul 20, 2023 3.460 3.460 3.400 3.420 49,180 -0.15(-4.20%)
Jul 19, 2023 3.530 3.590 3.530 3.570 188,333 +0.14(+4.08%)
Jul 18, 2023 3.350 3.430 3.350 3.430 40,391 +0.08(+2.39%)
Jul 17, 2023 3.300 3.350 3.290 3.350 55,344 +0.00(+0.00%)
Jul 14, 2023 3.385 3.400 3.340 3.350 30,915 -0.06(-1.76%)
Jul 13, 2023 3.400 3.430 3.362 3.410 107,547 +0.13(+3.96%)
Jul 12, 2023 3.320 3.330 3.250 3.280 162,673 +0.13(+4.13%)
Jul 11, 2023 3.120 3.160 3.120 3.150 208,397 +0.03(+0.96%)
Jul 10, 2023 3.060 3.120 3.060 3.120 168,670 +0.21(+7.22%)
Jul 07, 2023 2.870 2.930 2.860 2.910 84,054 -0.05(-1.69%)
Jul 06, 2023 2.960 2.960 2.910 2.960 108,234 -0.17(-5.43%)
Jul 05, 2023 3.110 3.140 3.090 3.130 157,764 -0.04(-1.26%)
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.