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
Nokia Corp ADR
(NY:
NOK
)
3.900
+0.050 (+1.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 30, 2016
3.707
3.716
3.682
3.690
11,887,725
+0.01(+0.23%)
Nov 29, 2016
3.664
3.699
3.656
3.682
7,339,671
+0.03(+0.70%)
Nov 28, 2016
3.673
3.682
3.639
3.656
9,462,637
-0.06(-1.62%)
Nov 25, 2016
3.725
3.742
3.699
3.716
9,426,841
+0.12(+3.34%)
Nov 23, 2016
3.596
3.596
3.596
0
+0.00(+0.00%)
Nov 22, 2016
3.579
3.604
3.570
3.596
8,968,884
+0.02(+0.48%)
Nov 21, 2016
3.570
3.587
3.553
3.579
7,049,123
+0.01(+0.24%)
Nov 18, 2016
3.604
3.613
3.562
3.570
7,727,524
+0.01(+0.24%)
Nov 17, 2016
3.596
3.622
3.553
3.562
12,357,721
+0.03(+0.73%)
Nov 16, 2016
3.519
3.570
3.519
3.536
16,120,522
-0.02(-0.48%)
Nov 15, 2016
3.493
3.553
3.467
3.553
39,384,564
-0.15(-3.94%)
Nov 14, 2016
3.707
3.716
3.673
3.699
14,707,673
-0.09(-2.49%)
Nov 11, 2016
3.802
3.819
3.742
3.793
13,752,884
-0.06(-1.56%)
Nov 10, 2016
3.845
3.888
3.819
3.853
13,223,519
+0.03(+0.90%)
Nov 09, 2016
3.742
3.828
3.733
3.819
13,010,445
+0.01(+0.23%)
Nov 08, 2016
3.793
3.819
3.750
3.810
12,216,859
+0.00(+0.00%)
Nov 07, 2016
3.845
3.853
3.767
3.810
22,852,772
+0.11(+3.02%)
Nov 04, 2016
3.707
3.725
3.690
3.699
14,472,202
-0.07(-1.82%)
Nov 03, 2016
3.802
3.815
3.759
3.767
19,699,536
-0.04(-1.13%)
Nov 02, 2016
3.802
3.845
3.785
3.810
13,647,174
+0.00(+0.00%)
Nov 01, 2016
3.819
3.836
3.776
3.810
25,019,740
-0.03(-0.89%)
Oct 31, 2016
3.879
3.888
3.836
3.845
16,820,984
-0.07(-1.75%)
Oct 28, 2016
3.922
3.961
3.896
3.913
31,694,758
-0.15(-3.59%)
Oct 27, 2016
4.111
4.111
4.042
4.059
42,419,208
-0.37(-8.33%)
Oct 26, 2016
4.351
4.463
4.351
4.428
19,486,490
+0.16(+3.82%)
Oct 25, 2016
4.231
4.274
4.222
4.265
10,618,990
+0.00(+0.00%)
Oct 24, 2016
4.257
4.282
4.248
4.265
6,710,212
+0.04(+1.02%)
Oct 21, 2016
4.239
4.248
4.205
4.222
11,858,802
-0.07(-1.60%)
Oct 20, 2016
4.265
4.308
4.265
4.291
7,561,441
+0.02(+0.40%)
Oct 19, 2016
4.282
4.282
4.248
4.274
6,385,361
-0.03(-0.80%)
Oct 18, 2016
4.300
4.325
4.274
4.308
9,852,013
+0.04(+1.01%)
Oct 17, 2016
4.257
4.282
4.239
4.265
7,362,875
+0.02(+0.40%)
Oct 14, 2016
4.282
4.325
4.248
4.248
9,813,757
+0.01(+0.20%)
Oct 13, 2016
4.257
4.257
4.188
4.239
27,046,190
-0.13(-2.95%)
Oct 12, 2016
4.420
4.441
4.368
4.368
37,345,376
-0.26(-5.57%)
Oct 11, 2016
4.703
4.703
4.604
4.626
16,209,799
-0.12(-2.53%)
Oct 10, 2016
4.720
4.772
4.711
4.746
10,565,497
+0.03(+0.73%)
Oct 07, 2016
4.643
4.720
4.643
4.711
16,095,303
-0.04(-0.90%)
Oct 06, 2016
4.797
4.797
4.737
4.754
21,085,508
-0.15(-2.98%)
Oct 05, 2016
4.952
4.952
4.883
4.900
15,204,267
-0.06(-1.21%)
Oct 04, 2016
4.960
5.003
4.926
4.960
6,765,466
+0.03(+0.52%)
Oct 03, 2016
4.952
4.969
4.935
4.935
6,372,030
-0.03(-0.69%)
Sep 30, 2016
4.943
5.003
4.935
4.969
10,332,582
+0.06(+1.22%)
Sep 29, 2016
4.935
4.969
4.892
4.909
6,776,065
-0.02(-0.35%)
Sep 28, 2016
4.917
4.935
4.875
4.926
5,976,162
+0.03(+0.53%)
Sep 27, 2016
4.789
4.909
4.789
4.900
7,165,967
+0.08(+1.60%)
Sep 26, 2016
4.814
4.849
4.814
4.823
6,797,884
-0.03(-0.71%)
Sep 23, 2016
4.849
4.892
4.840
4.857
8,575,731
-0.07(-1.39%)
Sep 22, 2016
4.926
4.935
4.900
4.926
16,365,884
+0.14(+2.87%)
Sep 21, 2016
4.746
4.789
4.720
4.789
9,336,262
+0.07(+1.45%)
Sep 20, 2016
4.737
4.737
4.694
4.720
6,035,397
-0.01(-0.18%)
Sep 19, 2016
4.694
4.763
4.711
4.729
6,535,095
+0.03(+0.73%)
Sep 16, 2016
4.660
4.703
4.634
4.694
17,460,978
-0.08(-1.62%)
Sep 15, 2016
4.686
4.772
4.677
4.772
18,193,636
+0.05(+1.09%)
Sep 14, 2016
4.763
4.793
4.711
4.720
25,817,370
-0.09(-1.79%)
Sep 13, 2016
4.832
4.840
4.763
4.806
21,988,610
-0.07(-1.41%)
Sep 12, 2016
4.754
4.883
4.746
4.875
21,345,192
-0.02(-0.35%)
Sep 09, 2016
4.943
4.952
4.892
4.892
15,854,463
-0.11(-2.23%)
Sep 08, 2016
5.003
5.012
4.960
5.003
9,590,021
-0.03(-0.68%)
Sep 07, 2016
4.969
5.055
4.969
5.038
9,725,115
+0.11(+2.26%)
Sep 06, 2016
4.926
4.952
4.917
4.926
5,571,179
-0.02(-0.35%)
Sep 02, 2016
4.900
4.943
4.943
4.943
6,432,711
+0.09(+1.77%)
Sep 01, 2016
4.892
4.909
4.832
4.857
7,805,944
-0.01(-0.18%)
Aug 31, 2016
4.900
4.926
4.832
4.866
8,768,080
-0.06(-1.22%)
Aug 30, 2016
4.909
4.943
4.900
4.926
7,695,122
+0.04(+0.88%)
Aug 29, 2016
4.866
4.900
4.857
4.883
3,603,391
+0.00(+0.00%)
Aug 26, 2016
4.883
4.943
4.857
4.883
9,380,770
-0.01(-0.18%)
Aug 25, 2016
4.900
4.917
4.875
4.892
5,344,484
-0.04(-0.87%)
Aug 24, 2016
4.935
4.969
4.926
4.935
8,506,130
+0.03(+0.70%)
Aug 23, 2016
4.866
4.926
4.857
4.900
16,051,622
+0.05(+1.06%)
Aug 22, 2016
4.849
4.857
4.809
4.849
13,428,364
-0.02(-0.35%)
Aug 19, 2016
4.883
4.917
4.849
4.866
12,709,343
-0.07(-1.39%)
Aug 18, 2016
4.883
4.943
4.883
4.935
11,128,633
+0.05(+1.05%)
Aug 17, 2016
4.892
4.917
4.857
4.883
15,351,598
-0.08(-1.56%)
Aug 16, 2016
4.943
4.969
4.935
4.960
13,779,213
-0.02(-0.34%)
Aug 15, 2016
4.952
4.978
4.926
4.978
16,661,441
+0.05(+1.05%)
Aug 12, 2016
4.952
4.960
4.909
4.926
6,576,679
+0.03(+0.70%)
Aug 11, 2016
4.866
4.926
4.866
4.892
5,700,343
+0.01(+0.18%)
Aug 10, 2016
4.892
4.900
4.849
4.883
12,370,032
+0.03(+0.71%)
Aug 09, 2016
4.780
4.857
4.780
4.849
13,446,468
+0.12(+2.54%)
Aug 08, 2016
4.703
4.737
4.686
4.729
11,117,651
+0.03(+0.73%)
Aug 05, 2016
4.686
4.737
4.677
4.694
19,175,556
-0.03(-0.55%)
Aug 04, 2016
4.711
4.746
4.617
4.720
68,766,048
-0.16(-3.34%)
Aug 03, 2016
4.780
4.960
4.772
4.883
31,354,782
+0.07(+1.43%)
Aug 02, 2016
4.857
4.866
4.797
4.814
13,523,748
-0.04(-0.88%)
Aug 01, 2016
4.883
4.900
4.840
4.857
11,051,978
-0.09(-1.91%)
Jul 29, 2016
4.943
4.960
4.909
4.952
11,123,570
+0.02(+0.35%)
Jul 28, 2016
4.909
4.943
4.883
4.935
18,978,394
-0.09(-1.88%)
Jul 27, 2016
5.003
5.055
4.978
5.029
14,124,808
+0.08(+1.56%)
Jul 26, 2016
4.952
4.986
4.926
4.952
9,637,563
-0.03(-0.69%)
Jul 25, 2016
4.978
4.999
4.909
4.986
12,072,363
-0.04(-0.85%)
Jul 22, 2016
5.012
5.038
4.978
5.029
11,795,568
+0.03(+0.69%)
Jul 21, 2016
5.012
5.038
4.969
4.995
7,267,711
+0.00(+0.00%)
Jul 20, 2016
4.986
5.012
4.960
4.995
7,275,411
+0.09(+1.93%)
Jul 19, 2016
4.969
4.986
4.892
4.900
10,610,239
-0.12(-2.39%)
Jul 18, 2016
5.020
5.063
4.995
5.020
12,723,522
-0.06(-1.18%)
Jul 15, 2016
5.072
5.089
5.046
5.080
9,833,449
-0.01(-0.17%)
Jul 14, 2016
5.123
5.141
5.068
5.089
12,919,092
+0.03(+0.68%)
Jul 13, 2016
5.020
5.089
4.995
5.055
19,145,002
+0.26(+5.37%)
Jul 12, 2016
4.823
4.840
4.797
4.797
8,537,254
+0.03(+0.54%)
Jul 11, 2016
4.763
4.797
4.754
4.772
8,175,866
+0.09(+2.02%)
Jul 08, 2016
4.669
4.720
4.574
4.677
9,152,411
+0.10(+2.25%)
Jul 07, 2016
4.523
4.591
4.514
4.574
22,490,538
-0.01(-0.19%)
Jul 06, 2016
4.531
4.583
4.480
4.583
15,408,030
-0.03(-0.56%)
Jul 05, 2016
4.617
4.630
4.574
4.608
21,512,432
-0.25(-5.12%)
Jul 01, 2016
4.840
4.857
4.857
4.857
12,683,180
-0.03(-0.53%)
Jun 30, 2016
4.823
4.892
4.789
4.883
12,463,237
+0.13(+2.71%)
Jun 29, 2016
4.737
4.763
4.711
4.754
14,153,801
+0.15(+3.36%)
Jun 28, 2016
4.583
4.643
4.553
4.600
15,843,496
+0.24(+5.51%)
Jun 27, 2016
4.471
4.403
4.300
4.360
19,002,040
-0.11(-2.50%)
Jun 24, 2016
4.334
4.531
4.325
4.471
41,087,636
-0.42(-8.60%)
Jun 23, 2016
4.917
4.935
4.866
4.892
10,248,509
+0.10(+2.15%)
Jun 22, 2016
4.814
4.832
4.772
4.789
11,872,932
-0.01(-0.18%)
Jun 21, 2016
4.780
4.814
4.754
4.797
10,528,431
+0.03(+0.54%)
Jun 20, 2016
4.797
4.806
4.763
4.772
6,518,830
+0.03(+0.72%)
Jun 17, 2016
4.711
4.746
4.634
4.737
14,665,376
+0.03(+0.55%)
Jun 16, 2016
4.600
4.711
4.566
4.711
14,613,599
+0.14(+2.99%)
Jun 15, 2016
4.542
4.623
4.534
4.574
13,045,604
+0.04(+0.90%)
Jun 14, 2016
4.558
4.574
4.477
4.534
15,419,286
-0.07(-1.59%)
Jun 13, 2016
4.566
4.688
4.550
4.607
20,834,110
+0.04(+0.89%)
Jun 10, 2016
4.583
4.615
4.542
4.566
15,375,498
-0.06(-1.23%)
Jun 09, 2016
4.631
4.656
4.587
4.623
10,640,621
-0.05(-1.05%)
Jun 08, 2016
4.672
4.688
4.648
4.672
15,737,778
+0.03(+0.70%)
Jun 07, 2016
4.656
4.664
4.623
4.640
13,346,718
+0.03(+0.71%)
Jun 06, 2016
4.623
4.640
4.591
4.607
16,842,112
-0.02(-0.53%)
Jun 03, 2016
4.656
4.664
4.591
4.631
12,768,425
+0.02(+0.53%)
Jun 02, 2016
4.566
4.623
4.558
4.607
9,000,174
-0.01(-0.18%)
Jun 01, 2016
4.615
4.631
4.583
4.615
8,922,362
-0.02(-0.53%)
May 31, 2016
4.615
4.654
4.607
4.640
14,517,377
+0.08(+1.79%)
May 27, 2016
4.526
4.558
4.558
4.558
10,264,092
+0.00(+0.00%)
May 26, 2016
4.574
4.583
4.518
4.558
15,850,094
+0.02(+0.36%)
May 25, 2016
4.485
4.558
4.477
4.542
22,628,996
+0.18(+4.10%)
May 24, 2016
4.281
4.371
4.281
4.363
17,727,620
+0.11(+2.68%)
May 23, 2016
4.249
4.281
4.233
4.249
23,818,434
+0.01(+0.19%)
May 20, 2016
4.208
4.265
4.196
4.241
14,645,611
+0.03(+0.77%)
May 19, 2016
4.200
4.224
4.176
4.208
10,207,051
-0.03(-0.77%)
May 18, 2016
4.233
4.306
4.208
4.241
21,201,552
+0.08(+1.96%)
May 17, 2016
4.200
4.208
4.151
4.159
38,129,684
-0.08(-1.92%)
May 16, 2016
4.200
4.245
4.135
4.241
38,312,552
+0.02(+0.58%)
May 13, 2016
4.265
4.298
4.180
4.216
21,002,092
+0.00(+0.00%)
May 12, 2016
4.273
4.281
4.159
4.216
29,919,158
-0.08(-1.89%)
May 11, 2016
4.314
4.322
4.273
4.298
25,188,230
-0.02(-0.56%)
May 10, 2016
4.306
4.436
4.286
4.322
65,130,856
-0.31(-6.68%)
May 09, 2016
4.615
4.664
4.615
4.631
21,686,074
+0.02(+0.35%)
May 06, 2016
4.615
4.623
4.562
4.615
20,932,502
-0.02(-0.35%)
May 05, 2016
4.631
4.660
4.607
4.631
9,807,232
-0.06(-1.22%)
May 04, 2016
4.721
4.737
4.652
4.688
19,545,686
-0.05(-1.03%)
May 03, 2016
4.819
4.819
4.721
4.737
21,330,796
-0.09(-1.86%)
May 02, 2016
4.827
4.851
4.786
4.827
10,102,919
+0.05(+1.02%)
Apr 29, 2016
4.859
4.859
4.745
4.778
17,747,060
-0.04(-0.84%)
Apr 28, 2016
4.843
4.867
4.802
4.819
21,892,820
-0.04(-0.84%)
Apr 27, 2016
4.802
4.867
4.794
4.859
13,209,383
+0.05(+1.02%)
Apr 26, 2016
4.851
4.867
4.786
4.811
13,008,569
-0.01(-0.17%)
Apr 25, 2016
4.835
4.851
4.774
4.819
26,763,592
-0.13(-2.63%)
Apr 22, 2016
4.884
4.957
4.876
4.949
16,114,598
+0.02(+0.50%)
Apr 21, 2016
4.941
4.965
4.900
4.924
20,517,444
-0.08(-1.63%)
Apr 20, 2016
4.965
5.038
4.961
5.006
10,390,414
-0.08(-1.60%)
Apr 19, 2016
5.112
5.136
5.079
5.087
10,404,957
+0.10(+1.96%)
Apr 18, 2016
4.965
5.014
4.957
4.990
7,409,301
+0.01(+0.16%)
Apr 15, 2016
4.965
4.990
4.949
4.981
6,447,687
-0.04(-0.81%)
Apr 14, 2016
5.014
5.047
4.990
5.022
10,723,549
+0.08(+1.65%)
Apr 13, 2016
4.843
4.957
4.843
4.941
13,059,588
+0.17(+3.58%)
Apr 12, 2016
4.729
4.786
4.697
4.770
9,169,582
-0.04(-0.85%)
Apr 11, 2016
4.835
4.843
4.798
4.811
14,257,178
-0.08(-1.66%)
Apr 08, 2016
4.867
4.916
4.843
4.892
23,139,432
+0.22(+4.70%)
Apr 07, 2016
4.713
4.729
4.648
4.672
15,142,393
-0.09(-1.88%)
Apr 06, 2016
4.737
4.762
4.705
4.762
8,390,128
+0.09(+1.92%)
Apr 05, 2016
4.729
4.754
4.664
4.672
14,743,976
-0.07(-1.54%)
Apr 04, 2016
4.729
4.798
4.680
4.745
27,927,368
+0.02(+0.52%)
Apr 01, 2016
4.688
4.754
4.672
4.721
17,831,922
-0.09(-1.86%)
Mar 31, 2016
4.867
4.884
4.794
4.811
17,219,924
-0.10(-1.99%)
Mar 30, 2016
4.892
4.941
4.859
4.908
12,643,556
+0.11(+2.38%)
Mar 29, 2016
4.729
4.815
4.705
4.794
14,437,157
+0.07(+1.38%)
Mar 28, 2016
4.729
4.762
4.705
4.729
5,597,909
+0.02(+0.52%)
Mar 24, 2016
4.705
4.705
4.705
4.705
13,064,831
-0.07(-1.53%)
Mar 23, 2016
4.876
4.884
4.770
4.778
13,743,564
-0.15(-3.14%)
Mar 22, 2016
4.851
4.941
4.851
4.933
9,605,222
+0.02(+0.50%)
Mar 21, 2016
4.957
4.981
4.908
4.908
7,236,373
-0.04(-0.82%)
Mar 18, 2016
4.941
5.014
4.916
4.949
15,052,706
+0.01(+0.16%)
Mar 17, 2016
4.941
4.969
4.916
4.941
9,009,640
-0.03(-0.65%)
Mar 16, 2016
4.819
4.973
4.811
4.973
20,077,620
+0.08(+1.66%)
Mar 15, 2016
4.908
4.916
4.867
4.892
11,930,120
-0.03(-0.66%)
Mar 14, 2016
4.900
4.949
4.888
4.924
9,779,373
+0.03(+0.67%)
Mar 11, 2016
4.916
4.916
4.843
4.892
11,669,586
+0.06(+1.18%)
Mar 10, 2016
4.859
4.908
4.786
4.835
20,267,088
+0.02(+0.34%)
Mar 09, 2016
4.794
4.843
4.770
4.819
10,881,796
+0.01(+0.17%)
Mar 08, 2016
4.851
4.867
4.794
4.811
15,145,180
-0.20(-3.90%)
Mar 07, 2016
4.949
5.006
4.941
5.006
7,528,639
+0.00(+0.00%)
Mar 04, 2016
4.998
5.038
4.973
5.006
11,836,265
+0.06(+1.15%)
Mar 03, 2016
4.933
4.949
4.892
4.949
12,453,822
-0.06(-1.14%)
Mar 02, 2016
4.957
5.014
4.949
5.006
9,988,165
+0.01(+0.16%)
Mar 01, 2016
4.965
5.014
4.941
4.998
12,713,675
+0.09(+1.82%)
Feb 29, 2016
4.916
4.957
4.872
4.908
30,197,060
-0.05(-0.99%)
Feb 26, 2016
4.998
5.006
4.924
4.957
9,942,421
-0.09(-1.77%)
Feb 25, 2016
4.965
5.063
4.957
5.047
9,970,590
+0.08(+1.64%)
Feb 24, 2016
4.859
4.990
4.835
4.965
12,197,092
+0.02(+0.33%)
Feb 23, 2016
5.014
5.018
4.933
4.949
13,502,556
-0.09(-1.78%)
Feb 22, 2016
4.924
5.047
4.916
5.038
22,494,218
+0.15(+3.17%)
Feb 19, 2016
4.924
4.924
4.819
4.884
31,829,952
-0.11(-2.28%)
Feb 18, 2016
5.014
5.038
4.990
4.998
12,089,940
+0.02(+0.49%)
Feb 17, 2016
4.924
4.990
4.892
4.973
15,759,802
+0.15(+3.04%)
Feb 16, 2016
4.794
4.835
4.770
4.827
8,597,145
+0.06(+1.19%)
Feb 12, 2016
4.770
4.770
4.770
4.770
25,664,776
-0.02(-0.34%)
Feb 11, 2016
4.737
4.884
4.705
4.786
28,859,422
+0.05(+1.03%)
Feb 10, 2016
4.819
4.851
4.729
4.737
18,842,072
-0.05(-1.02%)
Feb 09, 2016
4.745
4.835
4.729
4.786
18,415,560
+0.03(+0.68%)
Feb 08, 2016
4.778
4.786
4.705
4.754
17,855,016
-0.10(-2.01%)
Feb 05, 2016
5.014
5.038
4.827
4.851
31,391,822
-0.23(-4.49%)
Feb 04, 2016
5.087
5.177
5.079
5.079
17,367,570
-0.12(-2.35%)
Feb 03, 2016
5.177
5.209
5.112
5.201
33,293,164
+0.11(+2.08%)
Feb 02, 2016
5.152
5.161
5.055
5.095
44,130,020
-0.07(-1.26%)
Feb 01, 2016
5.193
5.193
5.128
5.161
68,312,408
-0.70(-11.94%)
Jan 29, 2016
5.734
5.877
5.730
5.861
24,075,832
+0.08(+1.41%)
Jan 28, 2016
5.820
5.828
5.714
5.779
21,310,932
-0.07(-1.11%)
Jan 27, 2016
5.812
5.942
5.787
5.844
19,910,094
-0.08(-1.37%)
Jan 26, 2016
5.852
5.942
5.852
5.926
11,247,743
+0.10(+1.68%)
Jan 25, 2016
5.820
5.877
5.791
5.828
15,641,968
-0.08(-1.38%)
Jan 22, 2016
5.861
5.950
5.844
5.909
17,617,716
+0.14(+2.40%)
Jan 21, 2016
5.681
5.820
5.604
5.771
28,441,126
+0.00(+0.00%)
Jan 20, 2016
5.787
5.820
5.641
5.771
25,609,566
-0.08(-1.39%)
Jan 19, 2016
5.844
5.881
5.787
5.852
18,660,466
+0.02(+0.42%)
Jan 15, 2016
5.844
5.828
5.828
5.828
21,855,148
-0.18(-2.98%)
Jan 14, 2016
5.918
6.040
5.877
6.007
22,139,874
+0.08(+1.37%)
Jan 13, 2016
6.080
6.105
5.909
5.926
18,517,328
-0.15(-2.41%)
Jan 12, 2016
6.064
6.105
6.015
6.072
20,505,358
+0.03(+0.54%)
Jan 11, 2016
6.105
6.145
5.999
6.040
39,924,912
+0.07(+1.23%)
Jan 08, 2016
6.015
6.048
5.946
5.966
41,723,484
+0.15(+2.66%)
Jan 07, 2016
5.714
5.856
5.714
5.812
24,627,940
+0.05(+0.85%)
Jan 06, 2016
5.681
5.804
5.681
5.763
17,143,776
-0.06(-0.98%)
Jan 05, 2016
5.804
5.865
5.755
5.820
15,069,603
-0.02(-0.42%)
Jan 04, 2016
5.804
5.850
5.714
5.844
15,930,106
+0.13(+2.28%)
Dec 31, 2015
5.787
5.714
5.714
5.714
10,531,795
-0.08(-1.40%)
Dec 30, 2015
5.885
5.885
5.795
5.795
9,003,896
-0.07(-1.25%)
Dec 29, 2015
5.844
5.885
5.828
5.869
9,980,369
+0.11(+1.84%)
Dec 28, 2015
5.812
5.820
5.747
5.763
6,821,227
-0.04(-0.70%)
Dec 24, 2015
5.820
5.804
5.804
5.804
3,025,195
-0.01(-0.14%)
Dec 23, 2015
5.812
5.844
5.795
5.812
7,878,683
-0.07(-1.11%)
Dec 22, 2015
5.844
5.893
5.795
5.877
13,234,421
+0.11(+1.83%)
Dec 21, 2015
5.795
5.820
5.738
5.771
18,436,142
+0.20(+3.65%)
Dec 18, 2015
5.592
5.608
5.527
5.568
16,854,048
-0.09(-1.58%)
Dec 17, 2015
5.730
5.747
5.649
5.657
11,572,799
-0.13(-2.25%)
Dec 16, 2015
5.771
5.804
5.710
5.787
15,865,516
+0.12(+2.16%)
Dec 15, 2015
5.633
5.702
5.624
5.665
9,926,248
+0.01(+0.14%)
Dec 14, 2015
5.633
5.669
5.568
5.657
15,208,867
+0.04(+0.72%)
Dec 11, 2015
5.633
5.657
5.600
5.616
10,929,338
-0.10(-1.71%)
Dec 10, 2015
5.706
5.763
5.681
5.714
10,973,332
-0.04(-0.71%)
Dec 09, 2015
5.812
5.824
5.686
5.755
15,557,727
-0.17(-2.88%)
Dec 08, 2015
5.893
5.934
5.836
5.926
12,543,385
-0.08(-1.35%)
Dec 07, 2015
6.007
6.031
5.974
6.007
9,235,392
-0.02(-0.40%)
Dec 04, 2015
5.934
6.048
5.926
6.031
12,498,246
+0.05(+0.82%)
Dec 03, 2015
6.064
6.076
5.966
5.983
13,674,455
-0.07(-1.21%)
Dec 02, 2015
6.023
6.088
6.023
6.056
13,199,445
+0.02(+0.40%)
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.