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
Canadian Solar Inc
(NQ:
CSIQ
)
18.96
+0.24 (+1.28%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 (%)
Feb 28, 2014
43.10
44.50
40.61
41.84
4,173,516
-1.23(-2.86%)
Feb 27, 2014
43.16
43.87
42.14
43.07
3,199,444
+0.41(+0.96%)
Feb 26, 2014
39.79
44.01
39.75
42.66
7,572,598
+2.57(+6.41%)
Feb 25, 2014
39.84
40.37
38.92
40.09
2,998,172
+0.34(+0.86%)
Feb 24, 2014
39.26
40.58
38.45
39.75
5,717,163
+1.98(+5.24%)
Feb 21, 2014
39.50
39.75
36.11
37.77
6,040,354
-1.48(-3.77%)
Feb 20, 2014
38.19
39.30
37.38
39.25
3,316,082
+1.29(+3.40%)
Feb 19, 2014
38.86
40.48
37.75
37.96
4,571,668
-1.29(-3.29%)
Feb 18, 2014
38.39
39.59
37.75
39.25
3,471,912
+1.61(+4.28%)
Feb 14, 2014
38.50
37.64
37.64
37.64
4,389,500
-0.52(-1.36%)
Feb 13, 2014
35.78
38.64
35.46
38.16
5,566,877
+2.07(+5.74%)
Feb 12, 2014
36.71
37.60
35.98
36.09
7,433,210
-0.08(-0.22%)
Feb 11, 2014
36.50
38.65
36.07
36.17
6,917,681
-2.95(-7.54%)
Feb 10, 2014
39.32
40.66
38.95
39.12
3,055,845
+0.25(+0.64%)
Feb 07, 2014
37.40
38.92
37.00
38.87
3,246,945
+2.03(+5.51%)
Feb 06, 2014
37.57
38.69
36.17
36.84
3,337,914
-0.55(-1.47%)
Feb 05, 2014
37.04
37.71
33.80
37.39
5,161,100
+0.11(+0.30%)
Feb 04, 2014
36.76
38.38
36.20
37.28
4,454,446
+1.29(+3.58%)
Feb 03, 2014
39.13
39.90
35.25
35.99
4,796,014
-3.14(-8.02%)
Jan 31, 2014
38.60
40.14
38.41
39.13
2,864,249
-0.79(-1.98%)
Jan 30, 2014
40.42
41.09
39.75
39.92
3,378,571
+0.11(+0.28%)
Jan 29, 2014
39.42
41.80
38.63
39.81
5,102,114
+0.13(+0.33%)
Jan 28, 2014
38.40
40.00
38.40
39.68
3,513,810
+2.30(+6.15%)
Jan 27, 2014
36.00
38.83
35.52
37.38
5,229,899
+0.13(+0.35%)
Jan 24, 2014
39.44
39.44
37.10
37.25
4,773,960
-3.83(-9.32%)
Jan 23, 2014
41.53
41.72
39.59
41.08
3,192,220
-1.70(-3.97%)
Jan 22, 2014
43.00
43.58
42.14
42.78
1,962,439
-0.10(-0.23%)
Jan 21, 2014
42.47
42.93
40.33
42.88
3,448,191
+1.13(+2.71%)
Jan 17, 2014
42.86
41.75
41.75
41.75
3,189,700
-1.05(-2.45%)
Jan 16, 2014
43.22
43.60
41.87
42.80
4,321,445
+0.83(+1.98%)
Jan 15, 2014
39.67
42.43
39.67
41.97
5,389,069
+2.30(+5.80%)
Jan 14, 2014
36.14
40.32
36.06
39.67
5,845,291
+3.89(+10.87%)
Jan 13, 2014
38.65
38.84
35.40
35.78
3,053,686
-2.14(-5.64%)
Jan 10, 2014
37.33
38.40
36.38
37.92
2,376,683
+1.01(+2.74%)
Jan 09, 2014
39.17
39.63
36.74
36.91
4,395,743
-1.52(-3.96%)
Jan 08, 2014
38.17
39.47
37.34
38.43
3,442,085
-0.14(-0.36%)
Jan 07, 2014
36.30
39.84
36.27
38.57
8,376,192
+2.84(+7.95%)
Jan 06, 2014
36.01
36.90
34.60
35.73
4,606,155
+0.49(+1.39%)
Jan 03, 2014
34.06
35.64
33.16
35.24
5,803,250
+1.05(+3.07%)
Jan 02, 2014
29.70
34.29
29.60
34.19
7,969,974
+4.37(+14.65%)
Dec 31, 2013
30.54
29.82
29.82
29.82
1,796,000
-0.50(-1.65%)
Dec 30, 2013
29.30
30.70
29.29
30.32
2,774,718
+1.13(+3.87%)
Dec 27, 2013
29.56
29.94
29.00
29.19
1,572,728
-0.40(-1.35%)
Dec 26, 2013
29.71
30.15
29.27
29.59
1,861,597
-0.06(-0.20%)
Dec 24, 2013
30.01
30.50
29.10
29.65
1,712,705
-0.57(-1.89%)
Dec 23, 2013
29.85
30.68
29.67
30.22
2,499,847
+0.74(+2.51%)
Dec 20, 2013
31.30
31.82
29.31
29.48
5,749,568
-1.64(-5.27%)
Dec 19, 2013
29.15
31.32
29.15
31.12
3,721,330
+1.43(+4.82%)
Dec 18, 2013
29.90
30.17
28.35
29.69
3,005,657
-0.06(-0.20%)
Dec 17, 2013
29.00
30.19
28.59
29.75
4,327,353
+0.62(+2.13%)
Dec 16, 2013
27.85
29.26
27.57
29.13
3,127,923
+1.44(+5.20%)
Dec 13, 2013
28.04
28.49
27.21
27.69
2,685,426
-0.34(-1.21%)
Dec 12, 2013
27.01
28.57
26.80
28.03
3,319,708
+1.26(+4.71%)
Dec 11, 2013
28.80
28.88
26.63
26.77
2,473,666
-1.63(-5.74%)
Dec 10, 2013
26.45
28.67
26.10
28.40
3,685,999
+1.46(+5.42%)
Dec 09, 2013
27.69
28.60
26.92
26.94
3,257,969
-0.63(-2.29%)
Dec 06, 2013
29.28
29.55
27.20
27.57
0
-1.50(-5.16%)
Dec 05, 2013
30.30
30.89
29.00
29.07
3,125,549
-1.21(-4.00%)
Dec 04, 2013
28.85
31.04
28.83
30.28
0
+0.82(+2.78%)
Dec 03, 2013
28.51
29.57
28.06
29.46
2,196,149
+0.44(+1.52%)
Dec 02, 2013
28.93
30.00
28.57
29.02
2,356,563
-0.12(-0.41%)
Nov 29, 2013
29.45
29.96
28.58
29.14
0
-0.57(-1.92%)
Nov 27, 2013
29.47
30.29
28.84
29.71
0
-0.03(-0.10%)
Nov 26, 2013
27.78
30.14
26.66
29.74
7,365,423
+0.89(+3.08%)
Nov 25, 2013
31.20
31.25
28.43
28.85
4,541,232
-2.03(-6.57%)
Nov 22, 2013
31.00
31.50
30.30
30.88
0
-0.40(-1.28%)
Nov 21, 2013
30.71
31.44
30.08
31.28
3,066,859
+0.53(+1.72%)
Nov 20, 2013
30.00
31.23
29.08
30.75
0
+1.13(+3.81%)
Nov 19, 2013
30.84
31.65
29.08
29.62
4,900,874
-1.38(-4.45%)
Nov 18, 2013
32.26
33.17
30.84
31.00
5,113,687
-0.91(-2.85%)
Nov 15, 2013
31.78
32.08
30.83
31.91
0
+0.03(+0.09%)
Nov 14, 2013
32.70
33.25
31.12
31.88
6,561,655
+3.65(+12.93%)
Nov 12, 2013
29.11
29.78
27.83
28.23
4,651,579
-1.33(-4.50%)
Nov 11, 2013
28.93
29.90
28.25
29.56
4,343,820
+0.91(+3.18%)
Nov 08, 2013
27.21
28.65
26.56
28.65
0
+2.40(+9.14%)
Nov 07, 2013
26.90
27.06
25.54
26.25
3,902,187
-1.03(-3.78%)
Nov 06, 2013
28.45
28.50
26.13
27.28
4,801,012
-0.91(-3.23%)
Nov 05, 2013
28.66
29.20
27.30
28.19
4,451,301
-0.46(-1.61%)
Nov 04, 2013
27.07
29.00
26.75
28.65
7,298,397
+3.09(+12.09%)
Nov 01, 2013
23.95
25.56
23.92
25.56
0
+2.56(+11.13%)
Oct 31, 2013
22.50
23.68
22.02
23.00
3,147,316
-0.31(-1.33%)
Oct 30, 2013
24.28
24.79
23.10
23.31
3,442,794
-0.64(-2.67%)
Oct 29, 2013
22.78
23.95
22.65
23.95
2,768,469
+1.11(+4.86%)
Oct 28, 2013
23.84
24.50
21.80
22.84
6,931,074
-0.71(-3.01%)
Oct 25, 2013
24.89
24.98
22.62
23.55
0
-1.18(-4.77%)
Oct 24, 2013
25.00
25.56
24.55
24.73
3,901,648
+0.08(+0.32%)
Oct 23, 2013
24.50
24.87
23.91
24.65
5,317,059
+0.31(+1.27%)
Oct 22, 2013
23.57
24.35
22.16
24.34
5,510,688
+1.22(+5.28%)
Oct 21, 2013
23.85
24.25
22.64
23.12
5,442,495
-0.01(-0.04%)
Oct 18, 2013
22.69
23.48
22.32
23.13
4,030,845
+0.84(+3.77%)
Oct 17, 2013
22.30
22.94
21.68
22.29
3,936,790
+0.27(+1.23%)
Oct 16, 2013
21.09
22.10
21.09
22.02
3,581,932
+1.23(+5.92%)
Oct 15, 2013
21.20
21.85
20.47
20.79
4,554,061
+0.22(+1.07%)
Oct 14, 2013
19.48
20.65
19.33
20.57
3,316,675
+0.72(+3.63%)
Oct 11, 2013
19.70
20.12
19.12
19.85
0
+0.67(+3.49%)
Oct 10, 2013
18.12
19.20
18.11
19.18
0
+1.60(+9.10%)
Oct 09, 2013
18.45
18.55
16.76
17.58
4,194,506
-0.66(-3.62%)
Oct 08, 2013
19.65
20.17
17.87
18.24
5,218,567
-0.89(-4.65%)
Oct 07, 2013
19.16
19.90
19.00
19.13
0
-0.46(-2.35%)
Oct 04, 2013
19.65
19.70
18.75
19.59
3,602,575
+0.22(+1.14%)
Oct 03, 2013
19.11
19.77
18.66
19.37
5,143,575
+0.81(+4.36%)
Oct 02, 2013
18.02
18.69
17.88
18.56
3,400,897
+0.38(+2.09%)
Oct 01, 2013
17.24
18.19
17.22
18.18
3,651,764
+1.46(+8.73%)
Sep 27, 2013
15.43
16.80
15.21
16.72
0
+1.45(+9.50%)
Sep 26, 2013
15.36
15.77
15.05
15.27
0
+0.07(+0.46%)
Sep 25, 2013
14.86
15.30
14.61
15.20
3,094,744
+0.64(+4.40%)
Sep 24, 2013
14.30
15.00
14.07
14.56
1,867,483
+0.20(+1.39%)
Sep 23, 2013
14.82
15.10
14.11
14.36
1,947,242
-0.49(-3.30%)
Sep 20, 2013
14.96
15.36
14.80
14.85
0
-0.01(-0.07%)
Sep 19, 2013
14.79
14.95
14.50
14.86
1,650,313
+0.25(+1.71%)
Sep 18, 2013
14.35
14.88
14.12
14.61
2,210,704
+0.30(+2.10%)
Sep 17, 2013
14.20
14.33
13.93
14.31
1,171,236
+0.13(+0.92%)
Sep 16, 2013
14.25
14.57
14.03
14.18
0
+0.20(+1.43%)
Sep 13, 2013
13.65
14.08
13.40
13.98
0
+0.30(+2.19%)
Sep 12, 2013
14.05
14.19
13.65
13.68
0
-0.29(-2.08%)
Sep 11, 2013
13.89
14.30
13.75
13.97
1,508,918
-0.12(-0.85%)
Sep 10, 2013
14.42
14.60
13.89
14.09
2,506,200
-0.05(-0.35%)
Sep 09, 2013
13.76
14.48
13.72
14.14
2,622,232
+0.37(+2.69%)
Sep 06, 2013
14.38
14.38
13.60
13.77
0
-0.29(-2.06%)
Sep 05, 2013
13.59
14.41
13.57
14.06
3,318,812
+0.59(+4.38%)
Sep 04, 2013
13.12
13.85
12.96
13.47
2,866,098
+0.25(+1.89%)
Sep 03, 2013
12.75
13.25
12.70
13.22
2,759,714
+0.71(+5.68%)
Aug 30, 2013
12.35
12.78
12.17
12.51
0
+0.42(+3.47%)
Aug 29, 2013
12.20
12.80
12.04
12.09
2,732,673
-0.23(-1.87%)
Aug 28, 2013
11.97
12.50
11.88
12.32
1,430,316
+0.23(+1.90%)
Aug 27, 2013
12.59
12.78
12.01
12.09
0
-0.94(-7.21%)
Aug 26, 2013
13.29
13.57
12.95
13.03
2,584,993
-0.13(-0.99%)
Aug 23, 2013
13.00
13.19
12.72
13.16
0
+0.50(+3.95%)
Aug 22, 2013
12.76
12.97
12.28
12.66
0
+0.15(+1.20%)
Aug 21, 2013
11.50
12.87
11.32
12.51
4,813,519
+1.05(+9.16%)
Aug 20, 2013
11.01
11.55
11.01
11.46
0
+0.51(+4.66%)
Aug 19, 2013
11.81
11.86
10.87
10.95
2,652,578
-0.52(-4.53%)
Aug 16, 2013
10.78
11.65
10.66
11.47
0
+0.83(+7.76%)
Aug 15, 2013
11.75
11.82
10.55
10.64
4,474,313
-1.36(-11.30%)
Aug 14, 2013
11.84
12.42
11.73
12.00
2,688,873
+0.22(+1.87%)
Aug 13, 2013
13.00
13.13
11.75
11.78
4,371,142
-1.11(-8.61%)
Aug 12, 2013
13.15
13.43
12.84
12.89
1,891,924
-0.34(-2.57%)
Aug 09, 2013
13.13
13.65
13.00
13.23
2,478,744
+0.06(+0.46%)
Aug 08, 2013
13.70
14.21
13.14
13.17
5,510,112
-1.14(-7.97%)
Aug 07, 2013
14.84
15.10
13.81
14.31
4,989,259
-1.06(-6.90%)
Aug 06, 2013
16.09
16.40
15.02
15.37
3,987,176
-0.38(-2.41%)
Aug 05, 2013
14.50
15.85
14.47
15.75
5,439,152
+1.64(+11.62%)
Aug 02, 2013
14.49
14.85
13.96
14.11
2,138,896
-0.27(-1.88%)
Aug 01, 2013
15.01
15.07
14.23
14.38
2,678,107
-0.41(-2.77%)
Jul 31, 2013
14.20
15.10
14.02
14.79
4,425,882
+0.76(+5.42%)
Jul 30, 2013
13.72
14.12
13.51
14.03
0
+0.43(+3.16%)
Jul 29, 2013
14.11
14.30
13.50
13.60
0
-0.08(-0.58%)
Jul 26, 2013
13.51
13.90
13.44
13.68
0
-0.01(-0.07%)
Jul 25, 2013
13.48
13.83
13.13
13.69
1,439,334
+0.11(+0.81%)
Jul 24, 2013
13.97
14.20
13.42
13.58
0
-0.32(-2.30%)
Jul 23, 2013
14.20
14.39
13.68
13.90
0
-0.06(-0.43%)
Jul 22, 2013
13.52
14.20
13.39
13.96
0
+0.54(+4.02%)
Jul 19, 2013
13.25
13.53
12.82
13.42
1,697,620
+0.15(+1.13%)
Jul 18, 2013
13.80
13.92
13.20
13.27
2,381,242
-0.40(-2.93%)
Jul 17, 2013
14.30
14.37
13.47
13.67
3,304,872
-0.31(-2.22%)
Jul 16, 2013
14.05
14.47
13.31
13.98
6,542,970
+0.05(+0.36%)
Jul 15, 2013
11.90
14.08
11.77
13.93
9,325,665
+2.38(+20.61%)
Jul 12, 2013
10.77
11.69
10.70
11.55
0
+0.28(+2.48%)
Jul 11, 2013
11.34
11.50
11.13
11.27
2,072,208
+0.25(+2.26%)
Jul 10, 2013
10.57
11.33
10.56
11.02
2,826,120
+0.27(+2.52%)
Jul 09, 2013
11.79
12.31
10.73
10.75
8,107,050
-1.56(-12.67%)
Jul 08, 2013
12.39
12.69
11.93
12.31
0
+0.27(+2.24%)
Jul 05, 2013
11.74
12.07
11.60
12.04
0
+0.61(+5.34%)
Jul 03, 2013
11.41
11.75
11.30
11.43
0
-0.14(-1.21%)
Jul 02, 2013
12.09
12.19
11.20
11.57
0
-0.23(-1.93%)
Jul 01, 2013
11.54
12.12
11.50
11.80
4,696,203
+0.81(+7.35%)
Jun 28, 2013
10.88
11.61
10.75
10.99
4,323,471
-0.07(-0.62%)
Jun 27, 2013
10.23
11.34
10.20
11.06
8,298,308
+0.96(+9.50%)
Jun 26, 2013
9.130
10.45
9.100
10.10
0
+1.17(+13.10%)
Jun 25, 2013
8.640
9.000
8.550
8.930
2,046,616
+0.54(+6.44%)
Jun 24, 2013
8.940
9.100
8.300
8.390
2,716,624
-0.75(-8.21%)
Jun 21, 2013
9.380
9.460
8.780
9.140
2,867,390
-0.02(-0.22%)
Jun 20, 2013
9.900
10.04
9.020
9.160
3,543,707
-0.81(-8.12%)
Jun 19, 2013
9.890
10.30
9.790
9.970
2,146,925
+0.05(+0.50%)
Jun 18, 2013
10.03
10.22
9.770
9.920
0
-0.20(-1.98%)
Jun 17, 2013
9.570
10.56
9.410
10.12
7,347,154
+0.72(+7.66%)
Jun 14, 2013
9.400
9.690
9.020
9.400
0
+0.05(+0.53%)
Jun 13, 2013
8.990
9.410
8.800
9.350
1,464,962
+0.29(+3.20%)
Jun 12, 2013
9.390
9.690
8.910
9.060
2,307,654
-0.25(-2.69%)
Jun 11, 2013
9.820
10.04
9.160
9.310
3,938,053
-0.85(-8.37%)
Jun 10, 2013
9.220
10.22
8.950
10.16
5,127,734
+1.36(+15.45%)
Jun 07, 2013
9.200
9.320
8.720
8.800
0
-0.22(-2.44%)
Jun 06, 2013
8.640
9.190
8.640
9.020
0
+0.33(+3.80%)
Jun 05, 2013
8.610
9.190
8.400
8.690
1,539,540
-0.22(-2.47%)
Jun 04, 2013
8.900
9.550
8.700
8.910
0
+0.10(+1.14%)
Jun 03, 2013
8.550
8.850
8.220
8.810
1,854,552
+0.30(+3.53%)
May 31, 2013
8.720
9.140
8.300
8.510
2,544,772
-0.65(-7.10%)
May 30, 2013
9.350
9.530
8.910
9.160
0
+0.09(+0.99%)
May 29, 2013
9.180
9.640
8.960
9.070
3,589,062
-0.32(-3.41%)
May 28, 2013
10.26
10.65
9.300
9.390
13,468,709
+0.78(+9.01%)
May 24, 2013
8.400
8.700
8.100
8.614
0
+0.41(+5.05%)
May 23, 2013
7.350
8.260
7.090
8.200
3,143,870
+0.68(+9.04%)
May 22, 2013
8.760
8.760
7.390
7.520
0
-0.88(-10.48%)
May 21, 2013
9.710
9.850
8.150
8.400
5,162,248
-0.78(-8.50%)
May 20, 2013
8.075
9.220
8.050
9.180
4,969,651
+1.34(+17.09%)
May 17, 2013
7.100
8.040
7.000
7.840
0
+0.76(+10.73%)
May 16, 2013
7.380
7.480
6.900
7.080
1,670,187
-0.18(-2.48%)
May 15, 2013
7.750
7.980
7.230
7.260
2,951,018
-0.01(-0.14%)
May 13, 2013
6.810
7.990
6.810
7.270
5,003,885
+0.53(+7.86%)
May 10, 2013
5.650
6.740
5.649
6.740
0
+1.14(+20.36%)
May 09, 2013
5.300
5.650
5.250
5.600
0
+0.31(+5.86%)
May 08, 2013
5.350
5.400
5.180
5.290
0
-0.17(-3.11%)
May 07, 2013
5.700
5.750
5.420
5.460
0
-0.34(-5.86%)
May 06, 2013
5.580
5.880
5.476
5.800
0
+0.22(+3.94%)
May 03, 2013
5.700
5.790
5.500
5.580
0
-0.21(-3.63%)
May 02, 2013
5.360
5.800
5.160
5.790
1,350,870
+0.64(+12.43%)
May 01, 2013
5.560
5.590
5.100
5.150
0
-0.48(-8.53%)
Apr 30, 2013
5.870
6.090
5.340
5.630
0
-0.21(-3.60%)
Apr 29, 2013
5.320
6.090
5.300
5.840
2,671,155
+0.46(+8.55%)
Apr 26, 2013
4.650
5.500
4.670
5.380
2,791,462
+0.71(+15.20%)
Apr 25, 2013
4.480
4.850
4.450
4.670
850,321
+0.23(+5.18%)
Apr 24, 2013
4.250
4.570
4.250
4.440
0
+0.19(+4.47%)
Apr 23, 2013
4.100
4.390
4.000
4.250
1,048,292
+0.18(+4.42%)
Apr 22, 2013
4.040
4.150
4.010
4.070
291,211
+0.04(+0.99%)
Apr 19, 2013
3.820
4.180
3.805
4.030
391,270
+0.21(+5.50%)
Apr 18, 2013
3.750
3.880
3.700
3.820
251,391
+0.10(+2.69%)
Apr 17, 2013
3.770
3.830
3.641
3.720
249,876
-0.05(-1.33%)
Apr 16, 2013
3.740
3.870
3.710
3.770
222,719
+0.06(+1.62%)
Apr 15, 2013
4.030
4.030
3.661
3.710
649,840
-0.36(-8.85%)
Apr 12, 2013
4.150
4.200
3.980
4.070
258,279
-0.03(-0.73%)
Apr 11, 2013
4.100
4.330
4.040
4.100
709,967
+0.01(+0.24%)
Apr 10, 2013
4.100
4.240
4.010
4.090
663,012
-0.10(-2.39%)
Apr 09, 2013
3.890
4.280
3.730
4.190
1,871,816
+0.39(+10.26%)
Apr 08, 2013
3.520
3.810
3.470
3.800
685,065
+0.33(+9.51%)
Apr 05, 2013
3.300
3.500
3.230
3.470
424,952
+0.12(+3.58%)
Apr 04, 2013
3.360
3.440
3.280
3.350
258,660
+0.01(+0.30%)
Apr 03, 2013
3.210
3.340
3.160
3.340
288,677
+0.10(+3.09%)
Apr 02, 2013
3.520
3.520
3.170
3.240
424,068
-0.06(-1.82%)
Apr 01, 2013
3.490
3.520
3.270
3.300
356,202
-0.16(-4.62%)
Mar 28, 2013
3.460
3.520
3.400
3.460
284,129
-0.03(-0.86%)
Mar 27, 2013
3.400
3.490
3.320
3.490
366,162
+0.13(+3.87%)
Mar 26, 2013
3.240
3.360
3.220
3.360
392,267
+0.12(+3.70%)
Mar 25, 2013
3.400
3.400
3.210
3.240
533,730
-0.17(-4.99%)
Mar 22, 2013
3.470
3.490
3.310
3.410
623,071
-0.06(-1.73%)
Mar 21, 2013
3.650
3.750
3.450
3.470
511,960
-0.17(-4.67%)
Mar 20, 2013
3.410
3.690
3.370
3.640
689,190
+0.24(+7.06%)
Mar 19, 2013
3.330
3.490
3.330
3.400
440,344
+0.05(+1.49%)
Mar 18, 2013
3.470
3.490
3.310
3.350
693,079
-0.15(-4.29%)
Mar 15, 2013
3.500
3.610
3.370
3.500
973,575
-0.03(-0.85%)
Mar 14, 2013
3.700
3.700
3.330
3.530
999,083
-0.14(-3.81%)
Mar 13, 2013
3.600
3.720
3.530
3.670
1,132,298
+0.20(+5.76%)
Mar 12, 2013
3.140
3.500
3.140
3.470
1,150,772
+0.32(+10.16%)
Mar 11, 2013
3.590
3.650
3.120
3.150
2,544,791
-0.58(-15.55%)
Mar 08, 2013
3.720
3.775
3.630
3.730
491,926
+0.02(+0.54%)
Mar 07, 2013
3.790
3.840
3.710
3.710
409,819
-0.07(-1.85%)
Mar 06, 2013
3.750
3.830
3.700
3.780
516,192
+0.05(+1.34%)
Mar 05, 2013
3.750
3.818
3.680
3.730
396,043
+0.03(+0.81%)
Mar 04, 2013
3.780
3.900
3.690
3.700
507,034
-0.15(-3.90%)
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.