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
Zynga Inc Cl A
(NQ:
ZNGA
)
8.180
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 20, 2022
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 (%)
Oct 31, 2016
2.820
2.830
2.760
2.810
5,711,355
-0.01(-0.35%)
Oct 28, 2016
2.790
2.840
2.770
2.820
13,067,468
+0.04(+1.44%)
Oct 27, 2016
2.820
2.850
2.780
2.780
8,938,964
-0.04(-1.42%)
Oct 26, 2016
2.900
2.900
2.800
2.820
8,227,155
-0.09(-3.09%)
Oct 25, 2016
2.940
2.960
2.910
2.910
4,076,400
-0.02(-0.85%)
Oct 24, 2016
2.900
2.940
2.890
2.935
6,183,042
+0.06(+1.91%)
Oct 21, 2016
2.890
2.920
2.860
2.880
3,306,697
-0.03(-1.03%)
Oct 20, 2016
2.870
2.915
2.860
2.910
11,602,884
+0.03(+1.04%)
Oct 19, 2016
2.820
2.890
2.820
2.880
8,765,622
+0.06(+2.13%)
Oct 18, 2016
2.830
2.885
2.810
2.820
13,739,393
+0.04(+1.44%)
Oct 17, 2016
2.780
2.850
2.775
2.780
11,591,975
-0.07(-2.46%)
Oct 14, 2016
2.910
2.950
2.840
2.850
22,926,492
-0.05(-1.72%)
Oct 13, 2016
2.910
2.940
2.850
2.900
13,474,904
-0.04(-1.36%)
Oct 12, 2016
2.900
2.970
2.860
2.940
16,382,507
+0.05(+1.73%)
Oct 11, 2016
2.920
2.960
2.840
2.890
23,665,834
-0.12(-3.99%)
Oct 10, 2016
2.950
3.040
2.940
3.010
17,301,564
+0.07(+2.38%)
Oct 07, 2016
2.930
2.950
2.870
2.940
12,856,141
+0.02(+0.68%)
Oct 06, 2016
2.980
2.990
2.910
2.920
11,588,614
-0.05(-1.68%)
Oct 05, 2016
2.900
3.020
2.875
2.970
19,896,240
+0.08(+2.77%)
Oct 04, 2016
2.850
2.920
2.850
2.890
12,449,239
+0.03(+1.05%)
Oct 03, 2016
2.910
2.920
2.840
2.860
12,978,853
-0.05(-1.72%)
Sep 30, 2016
2.830
2.930
2.810
2.910
16,957,844
+0.10(+3.56%)
Sep 29, 2016
2.840
2.865
2.800
2.810
13,107,092
-0.01(-0.35%)
Sep 28, 2016
2.870
2.870
2.800
2.820
10,752,010
-0.06(-2.08%)
Sep 27, 2016
2.810
2.880
2.810
2.880
12,155,366
+0.05(+1.77%)
Sep 26, 2016
2.820
2.860
2.810
2.830
14,559,505
-0.01(-0.35%)
Sep 23, 2016
2.840
2.850
2.800
2.840
6,456,245
+0.00(+0.00%)
Sep 22, 2016
2.870
2.870
2.790
2.840
8,686,960
-0.03(-1.05%)
Sep 21, 2016
2.820
2.880
2.770
2.870
12,623,694
+0.06(+2.14%)
Sep 20, 2016
2.870
2.875
2.785
2.810
9,019,090
-0.05(-1.75%)
Sep 19, 2016
2.910
2.920
2.850
2.860
9,144,584
-0.05(-1.72%)
Sep 16, 2016
2.890
2.920
2.870
2.910
10,110,063
-0.01(-0.34%)
Sep 15, 2016
2.900
2.946
2.870
2.920
11,226,542
+0.01(+0.34%)
Sep 14, 2016
2.870
2.910
2.820
2.910
16,961,164
+0.05(+1.75%)
Sep 13, 2016
2.790
2.860
2.790
2.860
19,922,238
+0.02(+0.70%)
Sep 12, 2016
2.710
2.840
2.670
2.840
28,534,364
+0.11(+4.03%)
Sep 09, 2016
2.850
2.860
2.720
2.730
18,569,104
-0.12(-4.21%)
Sep 08, 2016
2.740
2.890
2.710
2.850
26,846,068
+0.09(+3.26%)
Sep 07, 2016
2.790
2.800
2.730
2.760
12,237,670
-0.02(-0.72%)
Sep 06, 2016
2.720
2.790
2.700
2.780
18,534,870
+0.06(+2.21%)
Sep 02, 2016
2.690
2.720
2.720
2.720
13,414,700
+0.04(+1.49%)
Sep 01, 2016
2.750
2.750
2.670
2.680
7,890,719
-0.05(-1.83%)
Aug 31, 2016
2.740
2.770
2.720
2.730
16,733,368
-0.03(-1.09%)
Aug 30, 2016
2.760
2.780
2.730
2.760
7,264,532
-0.01(-0.36%)
Aug 29, 2016
2.670
2.790
2.640
2.770
15,395,148
+0.08(+2.97%)
Aug 26, 2016
2.640
2.710
2.640
2.690
16,597,974
+0.05(+1.89%)
Aug 25, 2016
2.630
2.670
2.620
2.640
11,666,470
+0.02(+0.76%)
Aug 24, 2016
2.660
2.690
2.610
2.620
7,527,326
-0.04(-1.50%)
Aug 23, 2016
2.650
2.680
2.650
2.660
5,638,643
+0.01(+0.38%)
Aug 22, 2016
2.680
2.700
2.620
2.650
9,486,521
-0.02(-0.75%)
Aug 19, 2016
2.660
2.690
2.660
2.670
5,874,624
+0.01(+0.38%)
Aug 18, 2016
2.650
2.716
2.650
2.660
12,250,867
+0.00(+0.00%)
Aug 17, 2016
2.640
2.680
2.620
2.660
11,118,312
-0.02(-0.75%)
Aug 16, 2016
2.640
2.730
2.640
2.680
12,427,069
-0.03(-1.11%)
Aug 15, 2016
2.650
2.730
2.650
2.710
7,953,687
+0.06(+2.26%)
Aug 12, 2016
2.680
2.690
2.650
2.650
12,279,252
-0.01(-0.38%)
Aug 11, 2016
2.720
2.730
2.660
2.660
16,145,707
-0.06(-2.21%)
Aug 10, 2016
2.740
2.765
2.720
2.720
6,340,493
-0.03(-1.09%)
Aug 09, 2016
2.800
2.820
2.750
2.750
7,423,837
-0.07(-2.48%)
Aug 08, 2016
2.790
2.850
2.770
2.820
13,744,355
+0.05(+1.81%)
Aug 05, 2016
2.790
2.865
2.710
2.770
21,046,774
-0.20(-6.73%)
Aug 04, 2016
2.980
3.020
2.910
2.970
21,225,584
+0.01(+0.34%)
Aug 03, 2016
2.930
2.980
2.915
2.960
21,181,024
+0.11(+3.86%)
Aug 02, 2016
2.880
2.905
2.830
2.850
6,739,378
-0.03(-1.04%)
Aug 01, 2016
2.860
2.900
2.820
2.880
10,390,289
+0.01(+0.35%)
Jul 29, 2016
2.870
2.886
2.820
2.870
8,505,418
+0.00(+0.00%)
Jul 28, 2016
2.900
2.940
2.855
2.870
10,682,537
-0.02(-0.69%)
Jul 27, 2016
2.890
2.890
2.850
2.890
7,744,867
+0.01(+0.35%)
Jul 26, 2016
2.800
2.890
2.800
2.880
10,071,791
+0.05(+1.77%)
Jul 25, 2016
2.860
2.870
2.780
2.830
13,730,296
-0.03(-1.05%)
Jul 22, 2016
2.810
2.860
2.790
2.860
12,281,501
+0.09(+3.25%)
Jul 21, 2016
2.790
2.820
2.750
2.770
15,245,240
-0.02(-0.72%)
Jul 20, 2016
2.830
2.840
2.770
2.790
14,023,177
-0.01(-0.36%)
Jul 19, 2016
2.860
2.870
2.790
2.800
10,088,439
-0.05(-1.75%)
Jul 18, 2016
2.810
2.880
2.800
2.850
14,087,810
+0.02(+0.71%)
Jul 15, 2016
2.830
2.840
2.750
2.830
12,132,859
-0.01(-0.35%)
Jul 14, 2016
2.800
2.860
2.800
2.840
7,806,096
+0.05(+1.79%)
Jul 13, 2016
2.850
2.850
2.760
2.790
15,374,396
-0.04(-1.41%)
Jul 12, 2016
2.810
2.850
2.785
2.830
12,777,957
+0.05(+1.80%)
Jul 11, 2016
2.870
2.890
2.740
2.780
26,646,780
-0.07(-2.46%)
Jul 08, 2016
2.790
2.880
2.760
2.850
18,547,320
+0.09(+3.26%)
Jul 07, 2016
2.730
2.880
2.730
2.760
34,888,980
+0.11(+4.15%)
Jul 05, 2016
2.600
2.650
2.570
2.650
9,732,445
+0.10(+3.92%)
Jul 01, 2016
2.490
2.550
2.550
2.550
14,484,500
+0.06(+2.41%)
Jun 30, 2016
2.450
2.550
2.410
2.490
26,599,620
+0.07(+2.89%)
Jun 29, 2016
2.410
2.430
2.350
2.420
21,223,544
+0.06(+2.54%)
Jun 28, 2016
2.380
2.388
2.330
2.360
8,448,500
+0.04(+1.72%)
Jun 27, 2016
2.400
2.410
2.270
2.320
24,011,200
-0.11(-4.53%)
Jun 24, 2016
2.420
2.500
2.420
2.430
18,307,048
-0.12(-4.71%)
Jun 23, 2016
2.550
2.625
2.530
2.550
15,608,682
+0.01(+0.39%)
Jun 22, 2016
2.580
2.580
2.505
2.540
13,720,971
-0.05(-1.93%)
Jun 21, 2016
2.570
2.610
2.550
2.590
13,140,183
+0.02(+0.78%)
Jun 20, 2016
2.490
2.600
2.480
2.570
16,852,744
+0.11(+4.47%)
Jun 17, 2016
2.540
2.550
2.460
2.460
20,154,864
-0.08(-3.15%)
Jun 16, 2016
2.600
2.625
2.510
2.540
28,631,512
-0.10(-3.79%)
Jun 15, 2016
2.620
2.680
2.570
2.640
21,851,828
+0.01(+0.38%)
Jun 14, 2016
2.550
2.681
2.540
2.630
12,459,709
+0.09(+3.54%)
Jun 13, 2016
2.610
2.640
2.500
2.540
17,695,952
-0.11(-4.15%)
Jun 10, 2016
2.600
2.660
2.600
2.650
15,889,707
+0.03(+1.15%)
Jun 09, 2016
2.610
2.620
2.580
2.620
6,640,861
+0.01(+0.38%)
Jun 08, 2016
2.600
2.650
2.590
2.610
4,638,870
+0.00(+0.00%)
Jun 07, 2016
2.640
2.660
2.590
2.610
6,547,239
-0.03(-1.14%)
Jun 06, 2016
2.600
2.640
2.580
2.640
8,643,033
+0.03(+1.15%)
Jun 03, 2016
2.620
2.640
2.590
2.610
5,132,068
-0.01(-0.38%)
Jun 02, 2016
2.610
2.660
2.610
2.620
3,238,017
-0.02(-0.76%)
Jun 01, 2016
2.560
2.660
2.560
2.640
5,374,822
+0.07(+2.72%)
May 31, 2016
2.580
2.600
2.550
2.570
7,696,580
-0.03(-1.15%)
May 27, 2016
2.600
2.600
2.600
2.600
4,214,500
-0.01(-0.38%)
May 26, 2016
2.580
2.630
2.580
2.610
6,688,041
+0.00(+0.00%)
May 25, 2016
2.550
2.620
2.550
2.610
5,021,393
+0.05(+1.95%)
May 24, 2016
2.570
2.590
2.550
2.560
4,178,223
-0.01(-0.39%)
May 23, 2016
2.540
2.615
2.540
2.570
5,036,344
+0.01(+0.39%)
May 20, 2016
2.530
2.610
2.525
2.560
5,738,094
+0.02(+0.79%)
May 19, 2016
2.520
2.550
2.510
2.540
8,220,972
+0.02(+0.79%)
May 18, 2016
2.530
2.560
2.485
2.520
13,794,559
-0.10(-3.82%)
May 17, 2016
2.520
2.640
2.520
2.620
9,712,932
+0.05(+1.95%)
May 16, 2016
2.390
2.590
2.390
2.570
12,198,424
+0.02(+0.78%)
May 13, 2016
2.540
2.580
2.530
2.550
3,877,058
+0.00(+0.00%)
May 12, 2016
2.520
2.600
2.510
2.550
6,276,892
+0.01(+0.39%)
May 11, 2016
2.510
2.550
2.487
2.540
6,495,172
+0.01(+0.40%)
May 10, 2016
2.540
2.550
2.520
2.530
7,430,198
-0.01(-0.39%)
May 09, 2016
2.530
2.590
2.520
2.540
10,618,482
-0.01(-0.39%)
May 06, 2016
2.540
2.590
2.505
2.550
7,651,765
+0.00(+0.00%)
May 05, 2016
2.600
2.640
2.510
2.550
19,519,880
+0.25(+10.87%)
May 04, 2016
2.310
2.320
2.275
2.300
7,975,336
-0.02(-0.86%)
May 03, 2016
2.330
2.350
2.310
2.320
5,361,761
-0.05(-2.11%)
May 02, 2016
2.390
2.400
2.335
2.370
9,780,685
-0.01(-0.42%)
Apr 29, 2016
2.400
2.435
2.350
2.380
8,174,380
-0.02(-0.83%)
Apr 28, 2016
2.410
2.450
2.390
2.400
5,454,134
-0.03(-1.23%)
Apr 27, 2016
2.430
2.450
2.400
2.430
3,793,041
-0.01(-0.41%)
Apr 26, 2016
2.460
2.480
2.410
2.440
10,460,512
-0.02(-0.81%)
Apr 25, 2016
2.480
2.490
2.440
2.460
5,914,757
-0.02(-0.81%)
Apr 22, 2016
2.520
2.550
2.450
2.480
8,256,315
-0.05(-1.98%)
Apr 21, 2016
2.480
2.540
2.440
2.530
13,724,003
+0.05(+2.02%)
Apr 20, 2016
2.470
2.500
2.450
2.480
6,019,178
+0.01(+0.40%)
Apr 19, 2016
2.440
2.500
2.440
2.470
7,426,248
+0.01(+0.41%)
Apr 18, 2016
2.390
2.470
2.380
2.460
5,722,118
+0.02(+0.82%)
Apr 15, 2016
2.420
2.470
2.420
2.440
7,287,295
+0.01(+0.41%)
Apr 14, 2016
2.440
2.450
2.400
2.430
3,546,015
-0.01(-0.41%)
Apr 13, 2016
2.370
2.450
2.350
2.440
12,832,250
+0.08(+3.39%)
Apr 12, 2016
2.350
2.390
2.310
2.360
12,055,851
+0.02(+0.85%)
Apr 11, 2016
2.420
2.420
2.320
2.340
21,172,888
-0.06(-2.50%)
Apr 08, 2016
2.350
2.400
2.320
2.400
7,400,802
+0.04(+1.69%)
Apr 07, 2016
2.400
2.410
2.320
2.360
8,814,084
-0.04(-1.67%)
Apr 06, 2016
2.310
2.430
2.300
2.400
14,519,807
+0.10(+4.35%)
Apr 05, 2016
2.270
2.315
2.250
2.300
13,491,265
+0.01(+0.44%)
Apr 04, 2016
2.210
2.310
2.190
2.290
18,850,492
+0.09(+4.09%)
Apr 01, 2016
2.250
2.260
2.180
2.200
23,064,316
-0.08(-3.51%)
Mar 31, 2016
2.260
2.280
2.220
2.280
14,942,368
+0.02(+0.88%)
Mar 30, 2016
2.240
2.280
2.200
2.260
33,031,404
+0.03(+1.35%)
Mar 29, 2016
2.180
2.250
2.140
2.230
11,897,188
+0.05(+2.29%)
Mar 28, 2016
2.200
2.210
2.150
2.180
5,516,280
-0.02(-0.91%)
Mar 24, 2016
2.180
2.200
2.200
2.200
5,875,100
+0.03(+1.38%)
Mar 23, 2016
2.260
2.270
2.160
2.170
7,216,699
-0.08(-3.56%)
Mar 22, 2016
2.220
2.290
2.200
2.250
12,676,836
+0.02(+0.90%)
Mar 21, 2016
2.250
2.270
2.200
2.230
12,775,679
-0.04(-1.76%)
Mar 18, 2016
2.250
2.270
2.230
2.270
10,451,504
+0.04(+1.79%)
Mar 17, 2016
2.230
2.270
2.200
2.230
15,281,617
+0.02(+0.90%)
Mar 16, 2016
2.220
2.235
2.160
2.210
9,211,857
-0.01(-0.45%)
Mar 15, 2016
2.250
2.250
2.180
2.220
12,950,810
-0.03(-1.33%)
Mar 14, 2016
2.230
2.280
2.200
2.250
9,190,227
+0.02(+0.90%)
Mar 11, 2016
2.190
2.240
2.165
2.230
13,011,177
+0.04(+1.83%)
Mar 10, 2016
2.190
2.200
2.130
2.190
7,611,661
+0.04(+1.86%)
Mar 09, 2016
2.220
2.220
2.130
2.150
10,391,115
-0.04(-1.83%)
Mar 08, 2016
2.250
2.250
2.180
2.190
10,973,550
-0.05(-2.23%)
Mar 07, 2016
2.290
2.320
2.210
2.240
9,926,687
-0.04(-1.75%)
Mar 04, 2016
2.270
2.320
2.250
2.280
10,310,464
+0.01(+0.44%)
Mar 03, 2016
2.250
2.300
2.240
2.270
6,484,463
+0.02(+0.89%)
Mar 02, 2016
2.300
2.360
2.190
2.250
19,109,296
+0.09(+4.17%)
Mar 01, 2016
2.150
2.200
2.130
2.160
11,447,188
+0.05(+2.37%)
Feb 29, 2016
2.120
2.230
2.110
2.110
13,968,742
-0.05(-2.31%)
Feb 26, 2016
2.130
2.200
2.100
2.160
10,152,826
+0.02(+0.93%)
Feb 25, 2016
2.060
2.190
2.060
2.140
10,579,951
+0.07(+3.38%)
Feb 24, 2016
1.990
2.080
1.970
2.070
8,531,830
+0.07(+3.50%)
Feb 23, 2016
1.960
2.040
1.950
2.000
8,509,081
+0.03(+1.52%)
Feb 22, 2016
1.990
2.050
1.970
1.970
8,813,983
-0.02(-1.01%)
Feb 19, 2016
1.850
2.030
1.840
1.990
26,052,408
+0.13(+6.99%)
Feb 18, 2016
1.890
1.900
1.845
1.860
25,688,980
-0.01(-0.53%)
Feb 17, 2016
1.860
1.900
1.850
1.870
30,183,652
+0.04(+2.19%)
Feb 16, 2016
1.820
1.960
1.820
1.830
28,514,292
+0.00(+0.00%)
Feb 12, 2016
1.820
1.830
1.830
1.830
19,773,000
+0.02(+1.10%)
Feb 11, 2016
1.800
1.880
1.780
1.810
33,941,928
-0.32(-15.02%)
Feb 10, 2016
2.070
2.150
2.060
2.130
17,514,560
+0.10(+4.93%)
Feb 09, 2016
2.090
2.150
1.930
2.030
33,783,248
-0.06(-2.87%)
Feb 08, 2016
2.250
2.250
2.060
2.090
28,973,272
-0.19(-8.33%)
Feb 05, 2016
2.370
2.370
2.200
2.280
19,699,244
-0.10(-4.20%)
Feb 04, 2016
2.340
2.420
2.320
2.380
8,391,926
+0.03(+1.28%)
Feb 03, 2016
2.380
2.390
2.290
2.350
11,766,864
-0.01(-0.42%)
Feb 02, 2016
2.400
2.450
2.330
2.360
12,652,407
-0.08(-3.28%)
Feb 01, 2016
2.420
2.490
2.360
2.440
11,359,306
-0.02(-0.81%)
Jan 29, 2016
2.440
2.460
2.390
2.460
8,773,706
+0.04(+1.65%)
Jan 28, 2016
2.430
2.490
2.405
2.420
11,531,764
+0.01(+0.41%)
Jan 27, 2016
2.420
2.450
2.390
2.410
10,310,526
+0.00(+0.00%)
Jan 26, 2016
2.390
2.455
2.382
2.410
13,846,505
+0.03(+1.26%)
Jan 25, 2016
2.400
2.430
2.370
2.380
10,505,156
-0.02(-0.83%)
Jan 22, 2016
2.350
2.420
2.350
2.400
10,704,564
+0.07(+3.00%)
Jan 21, 2016
2.230
2.380
2.220
2.330
11,220,172
+0.10(+4.48%)
Jan 20, 2016
2.250
2.260
2.150
2.230
27,982,440
-0.05(-2.19%)
Jan 19, 2016
2.370
2.390
2.250
2.280
13,495,942
-0.09(-3.80%)
Jan 15, 2016
2.330
2.370
2.370
2.370
9,795,000
-0.03(-1.25%)
Jan 14, 2016
2.400
2.440
2.310
2.400
8,426,542
+0.03(+1.27%)
Jan 13, 2016
2.420
2.430
2.350
2.370
12,406,256
-0.02(-0.84%)
Jan 12, 2016
2.400
2.460
2.380
2.390
18,810,472
+0.00(+0.00%)
Jan 11, 2016
2.430
2.435
2.360
2.390
15,023,469
-0.02(-0.83%)
Jan 08, 2016
2.510
2.510
2.390
2.410
7,719,389
-0.07(-2.82%)
Jan 07, 2016
2.520
2.590
2.460
2.480
8,124,681
-0.09(-3.50%)
Jan 06, 2016
2.540
2.575
2.500
2.570
9,152,367
+0.01(+0.39%)
Jan 05, 2016
2.600
2.610
2.550
2.560
13,506,473
-0.02(-0.78%)
Jan 04, 2016
2.640
2.650
2.530
2.580
18,953,036
-0.10(-3.73%)
Dec 31, 2015
2.670
2.680
2.680
2.680
13,220,400
+0.00(+0.00%)
Dec 30, 2015
2.630
2.720
2.590
2.680
15,402,552
+0.04(+1.52%)
Dec 29, 2015
2.690
2.700
2.600
2.640
15,153,509
-0.05(-1.86%)
Dec 28, 2015
2.690
2.710
2.660
2.690
7,621,195
-0.02(-0.74%)
Dec 24, 2015
2.640
2.710
2.710
2.710
7,939,700
+0.07(+2.65%)
Dec 23, 2015
2.600
2.700
2.540
2.640
9,636,775
+0.06(+2.33%)
Dec 22, 2015
2.630
2.665
2.580
2.580
8,277,741
-0.04(-1.34%)
Dec 21, 2015
2.630
2.680
2.550
2.615
13,915,265
-0.02(-0.95%)
Dec 18, 2015
2.590
2.640
2.570
2.640
18,055,440
+0.04(+1.54%)
Dec 17, 2015
2.570
2.630
2.570
2.600
7,566,487
+0.01(+0.39%)
Dec 16, 2015
2.570
2.620
2.500
2.590
10,635,839
+0.02(+0.78%)
Dec 15, 2015
2.540
2.590
2.520
2.570
6,045,576
+0.03(+1.18%)
Dec 14, 2015
2.490
2.580
2.470
2.540
9,237,377
+0.08(+3.25%)
Dec 11, 2015
2.550
2.590
2.440
2.460
9,586,015
-0.11(-4.28%)
Dec 10, 2015
2.540
2.610
2.540
2.570
4,518,488
+0.02(+0.78%)
Dec 09, 2015
2.600
2.620
2.500
2.550
8,381,831
-0.05(-1.92%)
Dec 08, 2015
2.600
2.640
2.570
2.600
7,284,215
-0.01(-0.38%)
Dec 07, 2015
2.620
2.660
2.580
2.610
4,815,086
-0.02(-0.76%)
Dec 04, 2015
2.610
2.670
2.590
2.630
8,932,283
+0.05(+1.94%)
Dec 03, 2015
2.640
2.690
2.580
2.580
7,255,316
-0.05(-1.90%)
Dec 02, 2015
2.580
2.650
2.570
2.630
10,420,401
+0.03(+1.15%)
Dec 01, 2015
2.590
2.620
2.590
2.600
5,848,447
+0.02(+0.78%)
Nov 30, 2015
2.600
2.640
2.550
2.580
7,130,470
-0.04(-1.53%)
Nov 27, 2015
2.580
2.640
2.570
2.620
5,028,013
+0.02(+0.96%)
Nov 25, 2015
2.520
2.595
2.595
2.595
10,112,100
+0.05(+1.76%)
Nov 24, 2015
2.510
2.580
2.510
2.550
5,438,533
+0.01(+0.39%)
Nov 23, 2015
2.540
2.580
2.540
2.540
4,834,861
+0.00(+0.00%)
Nov 20, 2015
2.510
2.580
2.510
2.540
5,331,652
+0.01(+0.40%)
Nov 19, 2015
2.530
2.580
2.530
2.530
6,776,221
-0.02(-0.78%)
Nov 18, 2015
2.470
2.550
2.470
2.550
5,441,152
+0.08(+3.24%)
Nov 17, 2015
2.470
2.540
2.460
2.470
6,830,947
+0.00(+0.00%)
Nov 16, 2015
2.460
2.490
2.440
2.470
6,182,436
+0.01(+0.41%)
Nov 13, 2015
2.460
2.510
2.430
2.460
6,151,605
-0.01(-0.40%)
Nov 12, 2015
2.530
2.550
2.470
2.470
7,358,683
-0.07(-2.76%)
Nov 11, 2015
2.520
2.570
2.520
2.540
6,915,059
+0.02(+0.79%)
Nov 10, 2015
2.500
2.550
2.500
2.520
6,769,538
+0.00(+0.00%)
Nov 09, 2015
2.540
2.620
2.520
2.520
7,204,627
-0.05(-1.95%)
Nov 06, 2015
2.550
2.580
2.510
2.570
8,302,736
-0.01(-0.39%)
Nov 05, 2015
2.540
2.580
2.495
2.580
13,416,117
+0.03(+1.18%)
Nov 04, 2015
2.490
2.555
2.480
2.550
21,366,544
+0.10(+4.08%)
Nov 03, 2015
2.480
2.490
2.420
2.450
20,608,108
+0.06(+2.51%)
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.