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, 2018
5.032
5.068
5.009
5.023
13,203,426
-0.05(-0.91%)
Nov 29, 2018
5.050
5.096
5.032
5.068
19,200,726
+0.04(+0.73%)
Nov 28, 2018
5.023
5.050
4.949
5.032
22,212,726
+0.01(+0.18%)
Nov 27, 2018
5.059
5.068
4.995
5.023
11,190,837
-0.03(-0.55%)
Nov 26, 2018
5.087
5.105
5.041
5.050
9,652,673
+0.01(+0.18%)
Nov 23, 2018
5.023
5.059
5.013
5.041
11,230,532
-0.04(-0.72%)
Nov 21, 2018
5.078
5.078
5.078
0
+0.02(+0.36%)
Nov 20, 2018
5.078
5.151
5.032
5.059
25,538,424
-0.19(-3.67%)
Nov 19, 2018
5.335
5.353
5.252
5.252
14,393,485
-0.08(-1.55%)
Nov 16, 2018
5.353
5.371
5.307
5.335
18,980,098
+0.05(+0.87%)
Nov 15, 2018
5.215
5.298
5.188
5.289
21,700,306
-0.03(-0.52%)
Nov 14, 2018
5.390
5.399
5.307
5.316
14,231,397
-0.06(-1.03%)
Nov 13, 2018
5.316
5.408
5.298
5.371
17,775,968
+0.09(+1.74%)
Nov 12, 2018
5.335
5.353
5.270
5.280
13,020,990
-0.11(-2.04%)
Nov 09, 2018
5.417
5.427
5.344
5.390
12,887,481
-0.06(-1.01%)
Nov 08, 2018
5.454
5.482
5.408
5.445
13,978,495
-0.05(-0.84%)
Nov 07, 2018
5.500
5.500
5.445
5.491
19,059,140
+0.11(+2.05%)
Nov 06, 2018
5.371
5.399
5.344
5.381
11,399,596
+0.00(+0.00%)
Nov 05, 2018
5.371
5.399
5.335
5.381
13,613,323
+0.06(+1.03%)
Nov 02, 2018
5.362
5.390
5.298
5.326
22,810,010
+0.02(+0.35%)
Nov 01, 2018
5.261
5.316
5.234
5.307
28,324,770
+0.15(+2.85%)
Oct 31, 2018
5.197
5.252
5.160
5.160
24,856,440
-0.01(-0.18%)
Oct 30, 2018
5.059
5.179
5.041
5.169
19,782,870
+0.07(+1.44%)
Oct 29, 2018
5.160
5.179
5.050
5.096
21,723,748
-0.03(-0.54%)
Oct 26, 2018
5.078
5.192
5.032
5.124
50,224,164
+0.24(+4.89%)
Oct 25, 2018
4.876
4.977
4.839
4.885
26,107,816
+0.06(+1.14%)
Oct 24, 2018
4.995
5.004
4.811
4.830
32,075,042
-0.27(-5.23%)
Oct 23, 2018
5.087
5.128
4.995
5.096
26,952,118
-0.07(-1.42%)
Oct 22, 2018
5.160
5.194
5.117
5.169
19,054,626
+0.01(+0.18%)
Oct 19, 2018
5.151
5.197
5.124
5.160
19,478,794
+0.06(+1.26%)
Oct 18, 2018
5.114
5.188
5.087
5.096
26,529,970
+0.03(+0.54%)
Oct 17, 2018
5.013
5.124
4.977
5.068
19,325,900
+0.06(+1.28%)
Oct 16, 2018
4.977
5.023
4.967
5.004
17,399,052
+0.15(+3.02%)
Oct 15, 2018
4.848
4.876
4.811
4.857
10,698,683
+0.04(+0.76%)
Oct 12, 2018
4.821
4.830
4.747
4.821
14,611,083
+0.09(+1.94%)
Oct 11, 2018
4.784
4.821
4.701
4.729
20,963,820
-0.01(-0.19%)
Oct 10, 2018
4.821
4.821
4.729
4.738
23,181,474
-0.13(-2.64%)
Oct 09, 2018
4.876
4.903
4.830
4.866
13,179,932
-0.02(-0.38%)
Oct 08, 2018
4.894
4.931
4.830
4.885
12,719,566
-0.06(-1.12%)
Oct 05, 2018
4.967
4.986
4.894
4.940
8,233,777
-0.09(-1.82%)
Oct 04, 2018
5.050
5.091
5.013
5.032
11,162,115
+0.01(+0.18%)
Oct 03, 2018
5.087
5.087
5.013
5.023
16,894,954
-0.01(-0.18%)
Oct 02, 2018
5.050
5.078
5.013
5.032
21,554,662
-0.12(-2.32%)
Oct 01, 2018
5.142
5.188
5.133
5.151
18,551,018
+0.03(+0.54%)
Sep 28, 2018
5.105
5.151
5.096
5.124
17,219,574
-0.10(-1.93%)
Sep 27, 2018
5.124
5.234
5.114
5.225
20,448,560
+0.15(+2.89%)
Sep 26, 2018
5.096
5.142
5.073
5.078
8,070,461
-0.06(-1.25%)
Sep 25, 2018
5.087
5.160
5.087
5.142
14,196,225
+0.05(+0.90%)
Sep 24, 2018
5.096
5.124
5.059
5.096
6,466,099
-0.04(-0.72%)
Sep 21, 2018
5.105
5.151
5.078
5.133
17,137,022
+0.06(+1.27%)
Sep 20, 2018
5.050
5.078
5.013
5.068
14,790,006
+0.06(+1.10%)
Sep 19, 2018
4.949
5.041
4.949
5.013
16,672,725
-0.17(-3.19%)
Sep 18, 2018
5.124
5.188
5.114
5.179
11,792,226
+0.13(+2.55%)
Sep 17, 2018
5.050
5.087
5.023
5.050
9,639,501
+0.00(+0.00%)
Sep 14, 2018
5.050
5.087
5.004
5.050
9,607,453
+0.03(+0.55%)
Sep 13, 2018
5.087
5.114
4.995
5.023
11,932,568
+0.15(+3.01%)
Sep 12, 2018
4.866
4.903
4.839
4.876
8,511,930
-0.05(-0.93%)
Sep 11, 2018
4.912
4.931
4.885
4.922
4,517,944
-0.03(-0.56%)
Sep 10, 2018
4.986
4.995
4.931
4.949
7,508,768
+0.06(+1.32%)
Sep 07, 2018
4.903
4.940
4.885
4.885
15,405,251
-0.06(-1.30%)
Sep 06, 2018
4.995
5.013
4.931
4.949
7,070,040
-0.01(-0.19%)
Sep 05, 2018
4.995
5.004
4.922
4.958
12,616,123
-0.10(-2.00%)
Sep 04, 2018
5.032
5.068
5.023
5.059
7,700,782
-0.04(-0.72%)
Aug 31, 2018
5.096
5.096
5.096
0
-0.06(-1.25%)
Aug 30, 2018
5.160
5.188
5.142
5.160
7,237,916
-0.08(-1.58%)
Aug 29, 2018
5.215
5.252
5.197
5.243
7,082,107
-0.02(-0.35%)
Aug 28, 2018
5.298
5.307
5.243
5.261
10,900,807
+0.02(+0.35%)
Aug 27, 2018
5.179
5.270
5.179
5.243
9,927,073
+0.12(+2.33%)
Aug 24, 2018
5.068
5.124
5.059
5.124
10,978,297
+0.14(+2.76%)
Aug 23, 2018
5.032
5.041
4.977
4.986
9,472,793
+0.02(+0.37%)
Aug 22, 2018
4.986
5.004
4.940
4.967
10,274,636
+0.05(+0.93%)
Aug 21, 2018
4.894
4.922
4.885
4.922
10,724,897
+0.10(+2.10%)
Aug 20, 2018
4.839
4.857
4.811
4.821
12,691,516
+0.02(+0.38%)
Aug 17, 2018
4.775
4.811
4.756
4.802
13,246,229
+0.07(+1.55%)
Aug 16, 2018
4.738
4.774
4.710
4.729
9,936,100
+0.06(+1.18%)
Aug 15, 2018
4.720
4.729
4.655
4.674
13,910,058
-0.10(-2.12%)
Aug 14, 2018
4.775
4.793
4.738
4.775
8,158,484
+0.01(+0.19%)
Aug 13, 2018
4.784
4.793
4.756
4.765
4,642,325
-0.03(-0.57%)
Aug 10, 2018
4.811
4.830
4.775
4.793
11,904,137
-0.13(-2.61%)
Aug 09, 2018
4.940
4.958
4.912
4.922
7,660,404
-0.03(-0.56%)
Aug 08, 2018
4.977
4.981
4.940
4.949
8,727,029
+0.00(+0.00%)
Aug 07, 2018
4.958
4.986
4.922
4.949
15,638,961
+0.06(+1.32%)
Aug 06, 2018
4.912
4.940
4.885
4.885
13,181,515
-0.04(-0.75%)
Aug 03, 2018
4.912
4.940
4.903
4.922
8,443,755
-0.01(-0.19%)
Aug 02, 2018
4.912
4.940
4.885
4.931
16,550,673
-0.06(-1.10%)
Aug 01, 2018
5.013
5.023
4.958
4.986
16,064,242
+0.03(+0.56%)
Jul 31, 2018
5.041
5.050
4.958
4.958
18,873,448
-0.09(-1.82%)
Jul 30, 2018
5.096
5.133
5.023
5.050
29,791,818
+0.09(+1.85%)
Jul 27, 2018
5.078
5.078
4.949
4.958
34,001,552
-0.14(-2.70%)
Jul 26, 2018
5.179
5.197
5.078
5.096
67,728,216
-0.39(-7.19%)
Jul 25, 2018
5.463
5.500
5.413
5.491
22,583,864
+0.07(+1.36%)
Jul 24, 2018
5.463
5.482
5.371
5.417
18,990,612
-0.04(-0.67%)
Jul 23, 2018
5.472
5.482
5.436
5.454
14,010,582
-0.03(-0.50%)
Jul 20, 2018
5.518
5.472
5.482
13,341,317
+0.01(+0.17%)
Jul 19, 2018
5.491
5.500
5.445
5.472
17,926,478
-0.07(-1.32%)
Jul 18, 2018
5.573
5.592
5.509
5.546
31,439,032
+0.21(+3.96%)
Jul 17, 2018
5.326
5.362
5.316
5.335
7,887,468
-0.06(-1.19%)
Jul 16, 2018
5.390
5.417
5.362
5.399
10,985,111
+0.06(+1.20%)
Jul 13, 2018
5.381
5.399
5.326
5.335
15,516,375
-0.08(-1.53%)
Jul 12, 2018
5.353
5.436
5.353
5.417
15,593,918
+0.06(+1.03%)
Jul 11, 2018
5.353
5.362
13,857,127
-0.10(-1.85%)
Jul 10, 2018
5.445
5.482
5.427
5.463
10,573,460
+0.09(+1.71%)
Jul 09, 2018
5.371
5.390
5.326
5.371
15,488,399
+0.08(+1.56%)
Jul 06, 2018
5.289
5.316
5.270
5.289
17,546,502
+0.03(+0.52%)
Jul 05, 2018
5.225
5.270
5.202
5.261
12,294,043
+0.05(+0.88%)
Jul 03, 2018
5.215
5.215
5.215
0
+0.03(+0.53%)
Jul 02, 2018
5.160
5.206
5.151
5.188
13,653,582
-0.09(-1.74%)
Jun 29, 2018
5.289
5.335
5.280
5.280
10,848,806
+0.04(+0.70%)
Jun 28, 2018
5.179
5.270
5.160
5.243
17,429,560
-0.02(-0.35%)
Jun 27, 2018
5.362
5.399
5.261
5.261
20,112,264
-0.09(-1.72%)
Jun 26, 2018
5.353
5.371
5.321
5.353
17,567,552
+0.00(+0.00%)
Jun 25, 2018
5.399
5.399
5.289
5.353
19,791,368
-0.11(-2.02%)
Jun 22, 2018
5.472
5.491
5.390
5.463
15,337,660
+0.04(+0.68%)
Jun 21, 2018
5.454
5.454
5.394
5.427
17,745,716
-0.06(-1.00%)
Jun 20, 2018
5.472
5.518
5.445
5.482
21,817,626
+0.01(+0.17%)
Jun 19, 2018
5.454
5.491
5.417
5.472
25,539,878
-0.09(-1.65%)
Jun 18, 2018
5.491
5.583
5.472
5.564
16,715,610
-0.06(-0.98%)
Jun 15, 2018
5.619
5.610
5.619
12,351,493
+0.01(+0.16%)
Jun 14, 2018
5.619
5.638
5.601
5.610
11,328,012
+0.03(+0.49%)
Jun 13, 2018
5.518
5.619
5.509
5.583
18,546,076
+0.14(+2.53%)
Jun 12, 2018
5.417
5.482
5.408
5.445
11,180,318
+0.03(+0.51%)
Jun 11, 2018
5.362
5.445
5.353
5.417
8,771,819
+0.06(+1.03%)
Jun 08, 2018
5.381
5.399
5.335
5.362
8,163,420
+0.00(+0.00%)
Jun 07, 2018
5.381
5.408
5.335
5.362
11,568,022
-0.05(-0.85%)
Jun 06, 2018
5.427
5.408
13,317,105
-0.01(-0.17%)
Jun 05, 2018
5.445
5.463
5.404
5.417
13,798,491
-0.03(-0.51%)
Jun 04, 2018
5.445
5.472
5.427
5.445
12,809,573
+0.07(+1.37%)
Jun 01, 2018
5.371
5.381
5.335
5.371
14,053,376
+0.06(+1.04%)
May 31, 2018
5.326
5.360
5.270
5.316
21,900,194
+0.04(+0.75%)
May 30, 2018
5.259
5.303
5.216
5.277
20,715,184
+0.02(+0.34%)
May 29, 2018
5.188
5.285
5.179
5.259
36,786,552
-0.17(-3.09%)
May 25, 2018
5.427
5.427
5.427
0
+0.04(+0.82%)
May 24, 2018
5.391
5.414
5.347
5.383
9,812,873
+0.00(+0.00%)
May 23, 2018
5.338
5.391
5.330
5.383
13,033,471
-0.10(-1.77%)
May 22, 2018
5.462
5.524
5.453
5.480
9,384,254
-0.04(-0.64%)
May 21, 2018
5.498
5.524
5.475
5.515
6,840,760
+0.04(+0.65%)
May 18, 2018
5.506
5.524
5.467
5.480
10,510,872
+0.01(+0.16%)
May 17, 2018
5.480
5.515
5.453
5.471
9,628,283
-0.04(-0.80%)
May 16, 2018
5.506
5.542
5.462
5.515
9,595,587
-0.02(-0.32%)
May 15, 2018
5.480
5.542
5.462
5.533
11,904,432
-0.04(-0.63%)
May 14, 2018
5.533
5.630
5.498
5.568
30,227,786
-0.07(-1.25%)
May 11, 2018
5.621
5.665
5.612
5.639
13,088,090
+0.03(+0.47%)
May 10, 2018
5.595
5.665
5.581
5.612
14,195,759
+0.00(+0.00%)
May 09, 2018
5.542
5.612
5.506
5.612
13,866,992
+0.07(+1.28%)
May 08, 2018
5.480
5.559
5.462
5.542
17,880,550
+0.07(+1.29%)
May 07, 2018
5.480
5.515
5.453
5.471
13,412,365
+0.08(+1.48%)
May 04, 2018
5.285
5.405
5.277
5.391
24,113,322
+0.19(+3.57%)
May 03, 2018
5.188
5.215
5.113
5.206
15,350,019
+0.10(+1.90%)
May 02, 2018
5.197
5.206
5.092
5.109
23,319,272
-0.13(-2.53%)
May 01, 2018
5.303
5.312
5.197
5.241
14,349,210
-0.07(-1.33%)
Apr 30, 2018
5.285
5.330
5.277
5.312
22,467,826
+0.04(+0.84%)
Apr 27, 2018
5.241
5.312
5.241
5.268
21,480,598
+0.08(+1.53%)
Apr 26, 2018
5.179
5.285
5.153
5.188
50,190,788
-0.04(-0.84%)
Apr 25, 2018
5.312
5.321
5.215
5.232
29,941,854
-0.01(-0.17%)
Apr 24, 2018
5.232
5.268
5.188
5.241
15,041,409
+0.04(+0.68%)
Apr 23, 2018
5.241
5.250
5.179
5.206
12,921,790
-0.06(-1.17%)
Apr 20, 2018
5.347
5.400
5.241
5.268
27,593,248
+0.11(+2.23%)
Apr 19, 2018
5.162
5.188
5.148
5.153
12,177,821
-0.02(-0.34%)
Apr 18, 2018
5.188
5.206
5.153
5.171
8,270,389
-0.01(-0.17%)
Apr 17, 2018
5.100
5.197
5.064
5.179
28,123,364
+0.22(+4.46%)
Apr 16, 2018
4.932
5.003
4.897
4.958
13,838,198
+0.08(+1.63%)
Apr 13, 2018
4.888
4.914
4.852
4.879
9,809,287
-0.04(-0.72%)
Apr 12, 2018
4.932
4.950
4.905
4.914
12,543,059
-0.01(-0.18%)
Apr 11, 2018
4.888
4.985
4.888
4.923
15,844,855
+0.04(+0.91%)
Apr 10, 2018
4.888
4.905
4.844
4.879
21,052,390
+0.10(+2.03%)
Apr 09, 2018
4.817
4.852
4.782
4.782
10,111,527
+0.02(+0.37%)
Apr 06, 2018
4.817
4.861
4.737
4.764
15,398,587
-0.02(-0.37%)
Apr 05, 2018
4.844
4.861
4.782
4.782
13,096,744
-0.02(-0.37%)
Apr 04, 2018
4.711
4.808
4.702
4.799
12,866,817
+0.01(+0.18%)
Apr 03, 2018
4.782
4.808
4.755
4.790
13,377,932
+0.03(+0.56%)
Apr 02, 2018
4.817
4.835
4.720
4.764
10,215,006
-0.07(-1.46%)
Mar 29, 2018
4.835
4.835
4.835
0
+0.04(+0.74%)
Mar 28, 2018
4.799
4.844
4.768
4.799
21,577,378
-0.01(-0.18%)
Mar 27, 2018
4.888
4.905
4.782
4.808
18,738,122
-0.09(-1.81%)
Mar 26, 2018
4.897
4.905
4.808
4.897
16,337,848
+0.07(+1.47%)
Mar 23, 2018
4.932
4.945
4.808
4.826
19,367,114
-0.04(-0.73%)
Mar 22, 2018
4.905
4.941
4.861
4.861
16,098,372
-0.19(-3.68%)
Mar 21, 2018
5.038
5.060
5.003
5.047
24,126,430
-0.04(-0.70%)
Mar 20, 2018
5.064
5.117
5.047
5.082
11,998,749
+0.03(+0.52%)
Mar 19, 2018
5.073
5.091
5.029
5.056
14,978,885
-0.01(-0.17%)
Mar 16, 2018
5.091
5.117
5.047
5.064
11,871,077
-0.03(-0.52%)
Mar 15, 2018
5.126
5.144
5.074
5.091
15,643,790
-0.05(-1.03%)
Mar 14, 2018
5.188
5.197
5.109
5.144
19,509,610
-0.04(-0.68%)
Mar 13, 2018
5.241
5.250
5.162
5.179
13,103,577
-0.06(-1.18%)
Mar 12, 2018
5.215
5.250
5.215
5.241
8,885,295
+0.04(+0.68%)
Mar 09, 2018
5.197
5.250
5.184
5.206
8,646,815
+0.02(+0.34%)
Mar 08, 2018
5.232
5.263
5.153
5.188
12,277,252
-0.01(-0.17%)
Mar 07, 2018
5.228
5.144
5.197
15,678,639
+0.05(+1.03%)
Mar 06, 2018
5.179
5.197
5.131
5.144
12,373,765
-0.03(-0.51%)
Mar 05, 2018
5.109
5.201
5.100
5.171
10,623,012
+0.07(+1.39%)
Mar 02, 2018
5.073
5.117
5.020
5.100
12,727,211
+0.01(+0.17%)
Mar 01, 2018
5.100
5.171
5.047
5.091
18,375,126
-0.04(-0.69%)
Feb 28, 2018
5.197
5.210
5.117
5.126
12,540,338
-0.06(-1.19%)
Feb 27, 2018
5.224
5.259
5.179
5.188
19,463,534
-0.05(-1.01%)
Feb 26, 2018
5.215
5.250
5.188
5.241
13,192,139
+0.11(+2.24%)
Feb 23, 2018
5.047
5.153
5.038
5.126
18,504,930
+0.08(+1.58%)
Feb 22, 2018
5.047
5.091
5.025
5.047
15,219,717
+0.02(+0.35%)
Feb 21, 2018
5.082
5.135
5.029
5.029
20,072,746
-0.04(-0.70%)
Feb 20, 2018
5.073
5.109
5.042
5.064
16,852,152
-0.03(-0.52%)
Feb 16, 2018
5.091
5.091
5.091
0
+0.03(+0.52%)
Feb 15, 2018
5.073
5.091
5.011
5.064
21,438,030
+0.07(+1.42%)
Feb 14, 2018
4.844
5.016
4.835
4.994
26,162,904
+0.12(+2.54%)
Feb 13, 2018
4.844
4.870
14,762,210
+0.00(+0.00%)
Feb 12, 2018
4.852
4.897
4.826
4.870
20,811,164
+0.10(+2.04%)
Feb 09, 2018
4.808
4.844
4.623
4.773
31,172,020
+0.04(+0.75%)
Feb 08, 2018
4.861
4.870
4.729
4.737
29,848,740
-0.13(-2.72%)
Feb 07, 2018
4.905
4.932
4.852
4.870
28,392,840
+0.00(+0.00%)
Feb 06, 2018
4.764
4.905
4.755
4.870
61,297,844
+0.14(+2.89%)
Feb 05, 2018
4.870
4.919
4.676
4.733
43,123,272
-0.04(-0.83%)
Feb 02, 2018
4.870
4.887
4.755
4.773
37,525,720
+0.00(+0.00%)
Feb 01, 2018
4.729
4.799
4.684
4.773
77,401,720
+0.52(+12.27%)
Jan 31, 2018
4.278
4.287
4.198
4.251
29,708,472
-0.13(-3.02%)
Jan 30, 2018
4.366
4.384
4.349
4.384
13,073,904
+0.00(+0.00%)
Jan 29, 2018
4.331
4.393
4.322
4.384
39,998,708
+0.13(+3.12%)
Jan 26, 2018
4.260
4.278
4.216
4.251
24,158,816
+0.01(+0.21%)
Jan 25, 2018
4.322
4.322
4.207
4.242
26,604,130
-0.10(-2.24%)
Jan 24, 2018
4.331
4.357
4.313
4.340
14,666,480
-0.01(-0.20%)
Jan 23, 2018
4.331
4.357
4.331
4.349
7,754,312
+0.02(+0.41%)
Jan 22, 2018
4.322
4.349
4.287
4.331
18,181,000
+0.05(+1.24%)
Jan 19, 2018
4.331
4.340
4.269
4.278
14,215,785
+0.00(+0.00%)
Jan 18, 2018
4.304
4.340
4.260
4.278
18,531,410
-0.10(-2.22%)
Jan 17, 2018
4.393
4.419
4.366
4.375
12,218,464
-0.01(-0.20%)
Jan 16, 2018
4.393
4.402
4.353
4.384
14,029,384
+0.08(+1.85%)
Jan 12, 2018
4.304
4.304
4.304
0
+0.04(+1.04%)
Jan 11, 2018
4.260
4.269
4.242
4.260
11,171,997
-0.03(-0.62%)
Jan 10, 2018
4.296
4.287
18,437,932
-0.04(-1.02%)
Jan 09, 2018
4.322
4.340
4.304
4.331
9,128,197
+0.02(+0.41%)
Jan 08, 2018
4.304
4.322
4.296
4.313
11,695,829
-0.04(-0.81%)
Jan 05, 2018
4.304
4.349
4.278
4.349
16,305,874
+0.03(+0.61%)
Jan 04, 2018
4.313
4.340
4.296
4.322
11,189,526
+0.05(+1.24%)
Jan 03, 2018
4.234
4.269
4.225
4.269
10,190,818
+0.06(+1.47%)
Jan 02, 2018
4.172
4.225
4.141
4.207
12,709,396
+0.09(+2.15%)
Dec 29, 2017
4.119
4.119
4.119
0
-0.04(-1.06%)
Dec 28, 2017
4.154
4.181
4.145
4.163
10,791,555
-0.02(-0.42%)
Dec 27, 2017
4.172
4.207
4.154
4.181
12,453,083
-0.04(-1.05%)
Dec 26, 2017
4.216
4.242
4.189
4.225
8,650,176
+0.00(+0.00%)
Dec 22, 2017
4.260
4.269
4.198
4.225
8,476,908
-0.01(-0.21%)
Dec 21, 2017
4.154
4.269
4.145
4.234
26,183,306
+0.15(+3.68%)
Dec 20, 2017
4.101
4.101
4.066
4.083
13,226,873
-0.04(-1.07%)
Dec 19, 2017
4.172
4.181
4.128
4.128
7,118,724
-0.02(-0.43%)
Dec 18, 2017
4.136
4.163
4.128
4.145
9,400,834
+0.07(+1.74%)
Dec 15, 2017
4.101
4.109
4.044
4.075
21,507,684
+0.00(+0.00%)
Dec 14, 2017
4.110
4.128
4.075
4.075
8,945,631
-0.06(-1.50%)
Dec 13, 2017
4.092
4.172
4.084
4.136
21,376,510
+0.11(+2.86%)
Dec 12, 2017
4.030
4.039
3.986
4.022
19,517,236
-0.03(-0.66%)
Dec 11, 2017
4.066
4.083
4.039
4.048
22,273,432
-0.05(-1.29%)
Dec 08, 2017
4.092
4.110
4.075
4.101
10,770,890
+0.01(+0.22%)
Dec 07, 2017
4.145
4.172
4.083
4.092
18,000,370
-0.08(-1.91%)
Dec 06, 2017
4.207
4.136
4.172
12,334,253
+0.02(+0.43%)
Dec 05, 2017
4.212
4.225
4.154
4.154
16,692,058
-0.04(-0.84%)
Dec 04, 2017
4.234
4.234
4.225
4.189
20,799,094
-0.19(-4.24%)
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.