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
NVIDIA Corp
(NQ:
NVDA
)
1,139.01
+74.32 (+6.98%)
Official Closing Price
Updated: 4:15 PM EDT, May 28, 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
4.359
4.402
4.293
4.354
33,946,864
-0.03(-0.65%)
Feb 27, 2014
4.433
4.478
4.371
4.383
41,025,628
-0.05(-1.12%)
Feb 26, 2014
4.430
4.497
4.418
4.433
38,043,856
-0.01(-0.16%)
Feb 25, 2014
4.454
4.473
4.392
4.440
25,561,392
-0.02(-0.45%)
Feb 24, 2014
4.394
4.493
4.367
4.460
42,730,928
+0.06(+1.45%)
Feb 21, 2014
4.422
4.479
4.368
4.396
47,812,932
-0.03(-0.75%)
Feb 20, 2014
4.288
4.437
4.281
4.429
42,183,732
+0.15(+3.53%)
Feb 19, 2014
4.222
4.316
4.203
4.278
47,735,816
+0.06(+1.34%)
Feb 18, 2014
4.226
4.240
4.186
4.222
45,469,116
-0.00(-0.06%)
Feb 14, 2014
4.056
4.224
4.224
4.224
86,661,192
+0.13(+3.17%)
Feb 13, 2014
4.068
4.118
3.998
4.094
95,703,256
+0.15(+3.70%)
Feb 12, 2014
3.844
3.913
3.844
3.948
78,359,536
+0.12(+3.02%)
Feb 11, 2014
3.776
3.842
3.757
3.832
24,949,640
+0.08(+2.07%)
Feb 10, 2014
3.738
3.804
3.735
3.755
34,375,300
+0.01(+0.32%)
Feb 07, 2014
3.698
3.748
3.665
3.743
16,681,278
+0.05(+1.47%)
Feb 06, 2014
3.646
3.698
3.641
3.689
17,779,244
+0.05(+1.30%)
Feb 05, 2014
3.648
3.660
3.613
3.641
22,740,714
-0.03(-0.90%)
Feb 04, 2014
3.651
3.682
3.632
3.674
29,754,324
+0.02(+0.58%)
Feb 03, 2014
3.729
3.733
3.639
3.653
45,692,308
-0.05(-1.34%)
Jan 31, 2014
3.656
3.724
3.653
3.703
35,547,692
-0.00(-0.13%)
Jan 30, 2014
3.667
3.715
3.656
3.707
21,462,404
+0.06(+1.68%)
Jan 29, 2014
3.667
3.689
3.644
3.646
17,242,454
-0.04(-0.96%)
Jan 28, 2014
3.639
3.684
3.625
3.682
17,807,856
+0.04(+0.97%)
Jan 27, 2014
3.670
3.722
3.625
3.646
24,784,538
-0.02(-0.64%)
Jan 24, 2014
3.736
3.750
3.670
3.670
26,314,954
-0.10(-2.57%)
Jan 23, 2014
3.769
3.809
3.738
3.766
19,613,386
-0.01(-0.37%)
Jan 22, 2014
3.792
3.797
3.736
3.781
35,822,600
-0.00(-0.12%)
Jan 21, 2014
3.776
3.809
3.745
3.785
26,076,358
+0.01(+0.38%)
Jan 17, 2014
3.788
3.771
3.771
3.771
36,083,388
-0.02(-0.44%)
Jan 16, 2014
3.776
3.795
3.759
3.788
23,386,928
+0.01(+0.31%)
Jan 15, 2014
3.736
3.789
3.736
3.776
18,551,068
+0.04(+1.07%)
Jan 14, 2014
3.641
3.743
3.625
3.736
25,633,884
+0.11(+3.13%)
Jan 13, 2014
3.710
3.732
3.615
3.623
25,793,732
-0.09(-2.35%)
Jan 10, 2014
3.726
3.752
3.677
3.710
23,160,930
-0.00(-0.13%)
Jan 09, 2014
3.799
3.807
3.703
3.715
30,970,546
-0.14(-3.73%)
Jan 08, 2014
3.821
3.877
3.807
3.858
32,676,246
+0.05(+1.36%)
Jan 07, 2014
3.783
3.821
3.756
3.807
35,313,776
+0.06(+1.64%)
Jan 06, 2014
3.733
3.773
3.698
3.745
43,391,732
+0.05(+1.34%)
Jan 03, 2014
3.748
3.755
3.684
3.696
27,489,894
-0.04(-1.20%)
Jan 02, 2014
3.755
3.769
3.707
3.740
27,562,984
-0.04(-1.00%)
Dec 31, 2013
3.773
3.778
3.778
3.778
24,992,940
+0.01(+0.31%)
Dec 30, 2013
3.719
3.769
3.715
3.766
25,869,996
+0.05(+1.33%)
Dec 27, 2013
3.715
3.724
3.693
3.717
22,364,174
+0.02(+0.57%)
Dec 26, 2013
3.745
3.756
3.686
3.696
17,855,272
-0.04(-0.95%)
Dec 24, 2013
3.743
3.743
3.693
3.731
8,437,975
+0.01(+0.25%)
Dec 23, 2013
3.722
3.752
3.691
3.722
17,790,416
+0.02(+0.61%)
Dec 20, 2013
3.639
3.703
3.625
3.699
40,501,660
+0.07(+1.98%)
Dec 19, 2013
3.608
3.632
3.585
3.627
27,352,416
+0.01(+0.39%)
Dec 18, 2013
3.571
3.620
3.526
3.613
45,181,772
+0.05(+1.39%)
Dec 17, 2013
3.545
3.573
3.514
3.564
29,013,918
+0.02(+0.47%)
Dec 16, 2013
3.553
3.578
3.542
3.547
25,188,422
+0.00(+0.13%)
Dec 13, 2013
3.571
3.597
3.538
3.542
19,567,390
-0.02(-0.60%)
Dec 12, 2013
3.627
3.641
3.557
3.564
27,391,026
-0.07(-1.95%)
Dec 11, 2013
3.677
3.682
3.627
3.634
43,901,716
-0.04(-0.96%)
Dec 10, 2013
3.587
3.686
3.582
3.670
55,574,020
+0.08(+2.33%)
Dec 09, 2013
3.644
3.660
3.580
3.586
40,830,112
-0.06(-1.71%)
Dec 06, 2013
3.748
3.748
3.639
3.648
0
-0.05(-1.46%)
Dec 05, 2013
3.771
3.771
3.698
3.703
0
-0.06(-1.63%)
Dec 04, 2013
3.703
3.771
3.692
3.764
52,278,200
+0.05(+1.40%)
Dec 03, 2013
3.715
3.763
3.693
3.712
30,800,292
-0.00(-0.06%)
Dec 02, 2013
3.665
3.740
3.658
3.715
39,631,720
+0.04(+0.96%)
Nov 29, 2013
3.703
3.712
3.656
3.679
0
-0.02(-0.64%)
Nov 27, 2013
3.686
3.713
3.663
3.703
0
+0.01(+0.38%)
Nov 26, 2013
3.698
3.727
3.673
3.689
79,786,608
+0.03(+0.84%)
Nov 25, 2013
3.580
3.663
3.580
3.658
26,295,568
+0.08(+2.17%)
Nov 22, 2013
3.620
3.620
3.573
3.580
0
-0.04(-0.98%)
Nov 21, 2013
3.592
3.623
3.575
3.615
22,626,362
+0.03(+0.79%)
Nov 20, 2013
3.644
3.653
3.580
3.587
21,706,650
-0.05(-1.49%)
Nov 19, 2013
3.684
3.717
3.637
3.641
0
-0.06(-1.62%)
Nov 18, 2013
3.711
3.744
3.692
3.702
33,778,996
-0.09(-2.41%)
Nov 15, 2013
3.819
3.824
3.756
3.793
0
-0.01(-0.31%)
Nov 14, 2013
3.777
3.827
3.774
3.805
32,806,810
+0.02(+0.43%)
Nov 13, 2013
3.678
3.788
3.671
3.788
35,457,916
+0.10(+2.77%)
Nov 12, 2013
3.697
3.718
3.645
3.686
0
+0.01(+0.16%)
Nov 11, 2013
3.636
3.690
3.629
3.680
31,719,976
+0.03(+0.84%)
Nov 08, 2013
3.519
3.662
3.503
3.650
0
+0.24(+6.98%)
Nov 07, 2013
3.483
3.493
3.406
3.412
58,536,100
-0.08(-2.38%)
Nov 06, 2013
3.472
3.497
3.436
3.495
21,106,472
+0.02(+0.68%)
Nov 05, 2013
3.455
3.487
3.418
3.472
44,996,820
-0.00(-0.13%)
Nov 04, 2013
3.591
3.591
3.469
3.476
43,721,796
-0.10(-2.85%)
Nov 01, 2013
3.582
3.596
3.554
3.578
0
+0.02(+0.43%)
Oct 31, 2013
3.575
3.601
3.556
3.563
31,244,842
-0.01(-0.20%)
Oct 30, 2013
3.584
3.601
3.540
3.570
21,743,252
-0.00(-0.07%)
Oct 29, 2013
3.563
3.580
3.530
3.573
41,340,312
+0.00(+0.13%)
Oct 28, 2013
3.570
3.587
3.519
3.568
39,729,116
-0.01(-0.20%)
Oct 25, 2013
3.629
3.631
3.563
3.575
0
-0.03(-0.94%)
Oct 24, 2013
3.645
3.669
3.604
3.609
25,197,358
-0.03(-0.75%)
Oct 23, 2013
3.692
3.692
3.624
3.636
26,879,906
-0.06(-1.71%)
Oct 22, 2013
3.718
3.720
3.666
3.699
19,119,272
-0.02(-0.50%)
Oct 21, 2013
3.753
3.756
3.706
3.718
20,783,544
+0.01(+0.25%)
Oct 18, 2013
3.659
3.720
3.645
3.709
27,184,178
+0.04(+1.15%)
Oct 17, 2013
3.631
3.676
3.631
3.666
22,735,262
+0.01(+0.19%)
Oct 16, 2013
3.636
3.673
3.631
3.659
22,241,816
+0.04(+1.23%)
Oct 15, 2013
3.634
3.655
3.612
3.615
22,245,346
-0.02(-0.52%)
Oct 14, 2013
3.570
3.634
3.570
3.634
17,741,104
+0.05(+1.51%)
Oct 11, 2013
3.554
3.598
3.542
3.580
0
-0.03(-0.81%)
Oct 10, 2013
3.596
3.619
3.570
3.609
23,744,074
+0.04(+1.08%)
Oct 09, 2013
3.650
3.652
3.551
3.570
0
-0.06(-1.55%)
Oct 08, 2013
3.648
3.699
3.598
3.626
30,960,432
-0.03(-0.83%)
Oct 07, 2013
3.643
3.683
3.624
3.657
0
+0.00(+0.00%)
Oct 04, 2013
3.603
3.687
3.594
3.657
26,242,332
+0.05(+1.37%)
Oct 03, 2013
3.648
3.681
3.590
3.608
46,540,896
-0.04(-1.03%)
Oct 02, 2013
3.610
3.659
3.610
3.645
17,228,682
-0.00(-0.06%)
Oct 01, 2013
3.655
3.672
3.628
3.648
24,179,858
-0.00(-0.06%)
Sep 30, 2013
3.617
3.676
3.596
3.650
24,142,692
-0.00(-0.13%)
Sep 27, 2013
3.648
3.678
3.634
3.655
0
-0.02(-0.57%)
Sep 26, 2013
3.697
3.704
3.655
3.676
15,839,480
-0.01(-0.35%)
Sep 25, 2013
3.676
3.716
3.659
3.689
24,844,562
+0.01(+0.16%)
Sep 24, 2013
3.671
3.697
3.650
3.683
24,243,442
+0.01(+0.38%)
Sep 23, 2013
3.702
3.732
3.648
3.669
28,895,196
-0.04(-0.98%)
Sep 20, 2013
3.746
3.769
3.697
3.705
0
-0.03(-0.82%)
Sep 19, 2013
3.770
3.777
3.720
3.736
24,253,852
-0.02(-0.46%)
Sep 18, 2013
3.723
3.763
3.704
3.753
28,566,720
+0.03(+0.88%)
Sep 17, 2013
3.723
3.751
3.706
3.720
0
+0.01(+0.32%)
Sep 16, 2013
3.734
3.763
3.704
3.709
25,106,162
+0.00(+0.06%)
Sep 13, 2013
3.695
3.723
3.669
3.706
0
+0.02(+0.64%)
Sep 12, 2013
3.666
3.730
3.666
3.683
32,379,074
-0.00(-0.06%)
Sep 11, 2013
3.619
3.695
3.594
3.685
42,222,140
+0.06(+1.68%)
Sep 10, 2013
3.575
3.626
3.558
3.624
31,122,868
+0.08(+2.15%)
Sep 09, 2013
3.519
3.549
3.509
3.548
26,150,284
+0.06(+1.65%)
Sep 06, 2013
3.507
3.526
3.463
3.490
0
-0.01(-0.40%)
Sep 05, 2013
3.481
3.519
3.479
3.505
18,515,538
+0.01(+0.27%)
Sep 04, 2013
3.462
3.516
3.458
3.495
23,668,604
+0.03(+0.95%)
Sep 03, 2013
3.469
3.512
3.441
3.462
30,310,170
+0.00(+0.07%)
Aug 30, 2013
3.467
3.476
3.444
3.460
0
-0.00(-0.14%)
Aug 29, 2013
3.460
3.497
3.451
3.465
29,268,466
-0.01(-0.20%)
Aug 28, 2013
3.479
3.505
3.458
3.472
33,861,400
-0.00(-0.03%)
Aug 27, 2013
3.483
3.507
3.460
3.473
29,554,800
-0.04(-1.27%)
Aug 26, 2013
3.512
3.526
3.502
3.517
32,007,878
+0.01(+0.23%)
Aug 23, 2013
3.514
3.542
3.502
3.509
0
+0.00(+0.00%)
Aug 22, 2013
3.488
3.542
3.488
3.509
13,744,705
+0.02(+0.54%)
Aug 21, 2013
3.486
3.530
3.476
3.490
27,865,392
-0.02(-0.47%)
Aug 20, 2013
3.488
3.530
3.483
3.507
24,961,912
+0.02(+0.50%)
Aug 19, 2013
3.524
3.536
3.487
3.489
42,142,240
-0.06(-1.57%)
Aug 16, 2013
3.524
3.594
3.517
3.545
0
+0.01(+0.42%)
Aug 15, 2013
3.471
3.559
3.457
3.530
77,499,080
+0.02(+0.63%)
Aug 14, 2013
3.359
3.529
3.356
3.508
88,738,952
+0.14(+4.23%)
Aug 13, 2013
3.359
3.380
3.338
3.366
21,144,494
+0.01(+0.35%)
Aug 12, 2013
3.244
3.403
3.060
3.354
27,561,260
-0.03(-0.83%)
Aug 09, 2013
3.296
3.433
3.293
3.382
97,070,616
-0.05(-1.42%)
Aug 08, 2013
3.426
3.446
3.387
3.431
35,766,960
+0.02(+0.68%)
Aug 07, 2013
3.391
3.443
3.389
3.408
26,175,904
-0.00(-0.07%)
Aug 06, 2013
3.464
3.471
3.403
3.410
21,950,338
-0.05(-1.48%)
Aug 05, 2013
3.436
3.473
3.418
3.461
19,836,350
+0.02(+0.47%)
Aug 02, 2013
3.410
3.452
3.387
3.445
22,454,066
+0.03(+0.82%)
Aug 01, 2013
3.382
3.424
3.342
3.417
29,738,496
+0.05(+1.42%)
Jul 31, 2013
3.347
3.403
3.345
3.369
0
+0.01(+0.17%)
Jul 30, 2013
3.319
3.408
3.317
3.363
0
+0.06(+1.69%)
Jul 29, 2013
3.307
3.349
3.298
3.307
0
-0.01(-0.21%)
Jul 26, 2013
3.289
3.333
3.289
3.314
0
-0.01(-0.42%)
Jul 25, 2013
3.314
3.371
3.291
3.328
0
+0.01(+0.35%)
Jul 24, 2013
3.347
3.356
3.312
3.317
0
+0.00(+0.00%)
Jul 23, 2013
3.363
3.363
3.310
3.317
0
-0.00(-0.14%)
Jul 22, 2013
3.335
3.380
3.307
3.321
31,318,154
-0.00(-0.07%)
Jul 19, 2013
3.375
3.391
3.289
3.324
51,472,780
-0.07(-2.13%)
Jul 18, 2013
3.405
3.417
3.352
3.396
36,895,324
-0.01(-0.38%)
Jul 17, 2013
3.429
3.440
3.401
3.409
16,060,968
-0.02(-0.58%)
Jul 16, 2013
3.424
3.447
3.406
3.429
0
+0.02(+0.55%)
Jul 15, 2013
3.424
3.424
3.356
3.410
21,565,432
-0.01(-0.20%)
Jul 12, 2013
3.408
3.450
3.396
3.417
0
+0.00(+0.07%)
Jul 11, 2013
3.387
3.419
3.380
3.415
0
+0.05(+1.39%)
Jul 10, 2013
3.324
3.377
3.314
3.368
0
+0.04(+1.33%)
Jul 09, 2013
3.314
3.344
3.305
3.324
0
+0.02(+0.54%)
Jul 08, 2013
3.333
3.349
3.289
3.306
0
-0.02(-0.53%)
Jul 05, 2013
3.307
3.331
3.285
3.324
0
+0.03(+0.78%)
Jul 03, 2013
3.261
3.338
3.261
3.298
0
+0.01(+0.28%)
Jul 02, 2013
3.272
3.338
3.258
3.289
0
-0.00(-0.07%)
Jul 01, 2013
3.300
3.307
3.271
3.291
0
+0.01(+0.43%)
Jun 28, 2013
3.270
3.310
3.228
3.277
46,223,496
+0.01(+0.21%)
Jun 27, 2013
3.310
3.314
3.235
3.270
0
-0.03(-0.92%)
Jun 26, 2013
3.356
3.360
3.286
3.300
62,099,388
-0.02(-0.56%)
Jun 25, 2013
3.331
3.338
3.284
3.319
0
+0.02(+0.71%)
Jun 24, 2013
3.317
3.359
3.293
3.296
0
-0.07(-2.05%)
Jun 21, 2013
3.389
3.401
3.310
3.364
76,507,728
-0.01(-0.17%)
Jun 20, 2013
3.436
3.440
3.346
3.370
0
-0.09(-2.70%)
Jun 19, 2013
3.391
3.613
3.380
3.464
0
+0.10(+3.06%)
Jun 18, 2013
3.398
3.436
3.333
3.361
52,140,200
-0.02(-0.62%)
Jun 17, 2013
3.375
3.412
3.356
3.382
0
+0.03(+0.98%)
Jun 14, 2013
3.366
3.370
3.326
3.349
0
-0.00(-0.14%)
Jun 13, 2013
3.268
3.370
3.265
3.354
25,305,296
+0.07(+2.28%)
Jun 12, 2013
3.324
3.350
3.261
3.279
33,482,314
-0.03(-0.85%)
Jun 11, 2013
3.326
3.373
3.307
3.307
31,741,556
-0.06(-1.87%)
Jun 10, 2013
3.363
3.391
3.345
3.370
24,009,366
-0.00(-0.03%)
Jun 07, 2013
3.349
3.394
3.335
3.371
0
+0.05(+1.37%)
Jun 06, 2013
3.305
3.352
3.303
3.326
36,530,656
+0.02(+0.64%)
Jun 05, 2013
3.373
3.398
3.296
3.305
0
-0.07(-2.14%)
Jun 04, 2013
3.394
3.454
3.356
3.377
0
+0.00(+0.14%)
Jun 03, 2013
3.382
3.408
3.303
3.373
47,608,560
-0.00(-0.14%)
May 31, 2013
3.396
3.445
3.377
3.377
61,860,428
-0.04(-1.09%)
May 30, 2013
3.366
3.448
3.356
3.415
0
+0.04(+1.32%)
May 29, 2013
3.370
3.391
3.356
3.370
35,888,472
-0.02(-0.62%)
May 28, 2013
3.419
3.429
3.359
3.391
29,916,662
-0.00(-0.07%)
May 24, 2013
3.396
3.424
3.356
3.394
0
-0.02(-0.62%)
May 23, 2013
3.321
3.425
3.312
3.415
42,190,440
+0.05(+1.60%)
May 22, 2013
3.496
3.496
3.347
3.361
51,457,888
-0.12(-3.49%)
May 21, 2013
3.466
3.496
3.425
3.482
38,323,912
+0.04(+1.05%)
May 20, 2013
3.439
3.459
3.428
3.446
0
-0.01(-0.20%)
May 17, 2013
3.414
3.476
3.388
3.453
0
+0.06(+1.64%)
May 16, 2013
3.409
3.444
3.386
3.397
33,198,048
-0.02(-0.44%)
May 15, 2013
3.339
3.425
3.339
3.412
0
+0.11(+3.20%)
May 13, 2013
3.353
3.367
3.293
3.307
31,200,476
-0.07(-2.06%)
May 10, 2013
3.297
3.390
3.297
3.376
0
+0.15(+4.53%)
May 09, 2013
3.170
3.244
3.165
3.230
60,930,628
+0.00(+0.08%)
May 08, 2013
3.174
3.246
3.163
3.228
35,952,544
+0.06(+1.82%)
May 07, 2013
3.212
3.219
3.140
3.170
0
-0.04(-1.30%)
May 06, 2013
3.221
3.238
3.193
3.212
0
-0.01(-0.29%)
May 03, 2013
3.228
3.244
3.207
3.221
0
+0.01(+0.43%)
May 02, 2013
3.167
3.216
3.149
3.207
34,825,268
+0.04(+1.17%)
May 01, 2013
3.198
3.219
3.159
3.170
0
-0.03(-0.87%)
Apr 30, 2013
3.158
3.198
3.137
3.198
29,789,428
+0.05(+1.47%)
Apr 29, 2013
3.119
3.163
3.105
3.151
29,034,230
+0.04(+1.19%)
Apr 26, 2013
3.123
3.128
3.109
3.114
34,919,092
-0.01(-0.45%)
Apr 25, 2013
3.119
3.135
3.091
3.128
0
+0.03(+0.82%)
Apr 24, 2013
3.010
3.128
3.007
3.102
0
+0.10(+3.41%)
Apr 23, 2013
2.949
3.030
2.945
3.000
40,581,376
+0.08(+2.62%)
Apr 22, 2013
2.917
2.949
2.893
2.924
26,437,116
+0.00(+0.16%)
Apr 19, 2013
2.910
2.927
2.873
2.919
32,623,506
+0.01(+0.24%)
Apr 18, 2013
2.977
2.996
2.912
2.912
43,337,636
-0.06(-1.92%)
Apr 17, 2013
2.986
3.014
2.951
2.969
57,376,044
-0.04(-1.35%)
Apr 16, 2013
3.005
3.030
2.989
3.010
50,474,692
+0.03(+1.09%)
Apr 15, 2013
3.030
3.040
2.958
2.977
46,338,200
-0.06(-2.06%)
Apr 12, 2013
2.979
3.072
2.954
3.040
82,958,360
+0.07(+2.51%)
Apr 11, 2013
2.938
2.984
2.856
2.965
104,344,520
-0.01(-0.47%)
Apr 10, 2013
2.935
2.984
2.928
2.979
41,414,492
+0.05(+1.58%)
Apr 09, 2013
2.889
2.954
2.868
2.933
40,972,744
+0.05(+1.61%)
Apr 08, 2013
2.896
2.896
2.832
2.886
35,167,352
-0.01(-0.24%)
Apr 05, 2013
2.803
2.893
2.796
2.893
59,358,008
+0.05(+1.76%)
Apr 04, 2013
2.807
2.854
2.798
2.843
31,724,140
+0.03(+0.98%)
Apr 03, 2013
2.847
2.863
2.796
2.816
37,951,608
-0.03(-1.21%)
Apr 02, 2013
2.884
2.891
2.833
2.850
39,997,576
-0.03(-1.09%)
Apr 01, 2013
2.972
2.972
2.861
2.882
47,673,888
-0.10(-3.27%)
Mar 28, 2013
2.931
2.982
2.910
2.979
37,602,196
+0.04(+1.42%)
Mar 27, 2013
2.891
2.954
2.884
2.938
27,445,626
+0.03(+1.20%)
Mar 26, 2013
2.889
2.905
2.877
2.903
25,034,874
+0.02(+0.73%)
Mar 25, 2013
2.914
2.917
2.861
2.882
38,980,536
-0.02(-0.56%)
Mar 22, 2013
2.893
2.910
2.882
2.898
25,027,782
+0.01(+0.48%)
Mar 21, 2013
2.914
2.919
2.879
2.884
36,499,444
-0.05(-1.58%)
Mar 20, 2013
2.924
2.940
2.897
2.931
36,667,172
+0.03(+1.20%)
Mar 19, 2013
2.917
2.931
2.875
2.896
38,192,948
-0.02(-0.64%)
Mar 18, 2013
2.917
2.942
2.893
2.914
32,115,766
-0.02(-0.71%)
Mar 15, 2013
2.961
2.961
2.924
2.935
38,304,040
-0.03(-0.86%)
Mar 14, 2013
2.977
2.986
2.942
2.961
41,265,652
+0.00(+0.08%)
Mar 13, 2013
2.958
3.009
2.931
2.958
52,304,764
+0.00(+0.00%)
Mar 12, 2013
2.945
2.968
2.917
2.958
33,464,964
+0.01(+0.35%)
Mar 11, 2013
2.947
2.961
2.924
2.948
32,270,128
-0.03(-0.98%)
Mar 08, 2013
2.970
2.991
2.956
2.977
26,536,002
+0.01(+0.47%)
Mar 07, 2013
2.986
3.016
2.946
2.963
33,893,240
-0.01(-0.23%)
Mar 06, 2013
2.991
3.019
2.956
2.970
36,919,016
-0.00(-0.08%)
Mar 05, 2013
2.956
2.977
2.941
2.972
39,413,724
+0.03(+1.15%)
Mar 04, 2013
2.931
2.967
2.907
2.939
38,076,264
-0.01(-0.43%)
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.