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
Adv Micro Devices
(NQ:
AMD
)
157.40
+3.64 (+2.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 26, 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, 2017
15.45
15.55
14.36
14.46
141,669,312
-0.74(-4.87%)
Feb 27, 2017
14.27
15.35
14.27
15.20
95,221,880
+1.08(+7.65%)
Feb 24, 2017
14.00
14.32
13.86
14.12
46,288,616
-0.20(-1.40%)
Feb 23, 2017
14.20
14.45
13.82
14.32
80,050,512
+0.04(+0.28%)
Feb 22, 2017
14.30
14.50
14.04
14.28
71,453,704
+0.28(+2.00%)
Feb 21, 2017
13.41
14.10
13.40
14.00
66,271,256
+0.87(+6.63%)
Feb 17, 2017
13.13
13.13
13.13
0
+0.16(+1.23%)
Feb 16, 2017
13.25
13.35
12.84
12.97
52,417,984
-0.33(-2.48%)
Feb 15, 2017
13.20
13.44
13.16
13.30
33,683,036
+0.04(+0.30%)
Feb 14, 2017
13.43
13.49
13.19
13.26
40,452,724
-0.23(-1.70%)
Feb 13, 2017
13.70
13.95
13.38
13.49
57,359,180
-0.09(-0.66%)
Feb 10, 2017
13.86
13.86
13.25
13.58
54,579,344
+0.16(+1.19%)
Feb 09, 2017
13.78
13.89
13.40
13.42
73,150,320
-0.14(-1.03%)
Feb 08, 2017
13.21
13.75
13.08
13.56
75,912,576
+0.27(+2.03%)
Feb 07, 2017
14.05
14.27
13.06
13.29
158,559,696
-0.34(-2.49%)
Feb 06, 2017
12.46
13.70
12.38
13.63
140,101,184
+1.39(+11.36%)
Feb 03, 2017
12.37
12.50
12.04
12.24
60,036,740
-0.04(-0.33%)
Feb 02, 2017
11.98
12.66
11.95
12.28
116,287,984
+0.22(+1.82%)
Feb 01, 2017
10.90
12.14
10.81
12.06
165,837,248
+1.69(+16.30%)
Jan 31, 2017
10.60
10.67
10.22
10.37
53,214,716
-0.24(-2.26%)
Jan 30, 2017
10.62
10.68
10.30
10.61
37,663,888
-0.06(-0.56%)
Jan 27, 2017
10.60
10.73
10.52
10.67
32,719,172
+0.15(+1.43%)
Jan 26, 2017
10.35
10.66
10.30
10.52
35,797,260
+0.17(+1.64%)
Jan 25, 2017
10.74
10.97
10.15
10.35
61,838,560
-0.09(-0.86%)
Jan 24, 2017
9.950
10.49
9.950
10.44
43,911,272
+0.53(+5.35%)
Jan 23, 2017
9.680
10.06
9.680
9.910
27,851,928
+0.16(+1.64%)
Jan 20, 2017
9.880
9.960
9.670
9.750
27,982,148
-0.02(-0.20%)
Jan 19, 2017
9.920
10.25
9.750
9.770
46,111,236
-0.11(-1.11%)
Jan 18, 2017
9.540
10.10
9.420
9.880
51,726,188
+0.06(+0.61%)
Jan 17, 2017
10.17
10.23
9.780
9.820
70,413,424
-0.76(-7.18%)
Jan 13, 2017
10.58
10.58
10.58
0
-0.18(-1.67%)
Jan 12, 2017
10.98
11.04
10.33
10.76
75,192,960
-0.44(-3.93%)
Jan 11, 2017
11.39
11.41
11.15
11.20
39,343,152
-0.24(-2.10%)
Jan 10, 2017
11.55
11.63
11.33
11.44
29,128,096
-0.05(-0.44%)
Jan 09, 2017
11.37
11.64
11.31
11.49
37,241,652
+0.17(+1.50%)
Jan 06, 2017
11.29
11.49
11.11
11.32
34,453,464
+0.08(+0.71%)
Jan 05, 2017
11.43
11.69
11.23
11.24
38,788,080
-0.19(-1.66%)
Jan 04, 2017
11.45
11.52
11.23
11.43
40,754,088
+0.00(+0.00%)
Jan 03, 2017
11.42
11.65
11.02
11.43
55,129,120
+0.09(+0.79%)
Dec 30, 2016
11.34
11.34
11.34
0
-0.25(-2.16%)
Dec 29, 2016
11.24
11.62
11.01
11.59
50,228,764
+0.04(+0.35%)
Dec 28, 2016
12.28
12.42
11.46
11.55
71,132,560
-0.52(-4.31%)
Dec 27, 2016
11.65
12.08
11.60
12.07
44,229,716
+0.49(+4.23%)
Dec 23, 2016
11.58
11.58
11.58
0
-0.02(-0.17%)
Dec 22, 2016
11.65
11.75
11.47
11.60
36,234,688
+0.13(+1.13%)
Dec 21, 2016
11.61
11.72
11.31
11.47
44,712,192
-0.04(-0.35%)
Dec 20, 2016
11.19
11.51
11.15
11.51
59,238,872
+0.56(+5.11%)
Dec 19, 2016
10.81
11.00
10.52
10.95
46,044,372
+0.29(+2.72%)
Dec 16, 2016
10.94
11.23
10.60
10.66
77,777,744
-0.20(-1.84%)
Dec 15, 2016
10.68
10.93
10.64
10.86
48,851,988
+0.31(+2.94%)
Dec 14, 2016
10.43
10.74
10.27
10.55
46,885,616
+0.01(+0.09%)
Dec 13, 2016
10.75
10.80
10.40
10.54
46,724,288
-0.14(-1.31%)
Dec 12, 2016
10.40
10.93
10.39
10.68
63,289,096
+0.34(+3.29%)
Dec 09, 2016
10.38
10.54
9.870
10.34
60,600,760
+0.00(+0.00%)
Dec 08, 2016
9.900
10.66
9.800
10.34
104,532,720
+0.78(+8.16%)
Dec 07, 2016
9.650
9.790
9.240
9.560
54,874,104
+0.11(+1.16%)
Dec 06, 2016
8.950
9.540
8.820
9.450
92,173,912
+0.77(+8.87%)
Dec 05, 2016
8.690
8.710
8.460
8.680
31,383,604
+0.15(+1.76%)
Dec 02, 2016
8.380
8.740
8.380
8.530
42,398,936
+0.14(+1.67%)
Dec 01, 2016
8.920
9.030
8.260
8.390
56,619,152
-0.52(-5.84%)
Nov 30, 2016
9.020
9.120
8.900
8.910
36,481,716
-0.02(-0.22%)
Nov 29, 2016
9.000
9.230
8.850
8.930
54,796,656
+0.10(+1.13%)
Nov 28, 2016
8.720
8.980
8.720
8.830
25,845,628
+0.06(+0.68%)
Nov 25, 2016
8.800
8.910
8.690
8.770
14,214,120
-0.03(-0.34%)
Nov 23, 2016
8.800
8.800
8.800
0
+0.11(+1.27%)
Nov 22, 2016
9.050
9.060
8.540
8.690
71,248,824
-0.25(-2.80%)
Nov 21, 2016
8.870
9.220
8.860
8.940
65,564,428
+0.23(+2.64%)
Nov 18, 2016
8.680
8.830
8.400
8.710
62,336,216
+0.25(+2.96%)
Nov 17, 2016
7.790
8.770
7.770
8.460
124,167,544
+0.79(+10.30%)
Nov 16, 2016
7.090
7.750
7.070
7.670
78,034,504
+0.70(+10.04%)
Nov 15, 2016
6.820
7.080
6.790
6.970
28,868,886
+0.18(+2.65%)
Nov 14, 2016
6.830
6.840
6.610
6.790
29,582,792
+0.11(+1.57%)
Nov 11, 2016
6.640
6.690
6.470
6.685
39,492,152
+0.39(+6.20%)
Nov 10, 2016
6.820
6.910
6.550
6.295
71,643,184
-0.65(-9.29%)
Nov 09, 2016
6.700
7.050
6.640
6.940
38,473,628
-0.06(-0.86%)
Nov 08, 2016
6.850
7.175
6.751
7.000
37,629,808
+0.04(+0.57%)
Nov 07, 2016
6.790
6.990
6.760
6.960
36,986,024
+0.40(+6.10%)
Nov 04, 2016
6.690
6.720
6.460
6.560
32,215,708
-0.14(-2.09%)
Nov 03, 2016
6.780
6.790
6.560
6.700
33,659,656
-0.06(-0.89%)
Nov 02, 2016
7.030
7.055
6.670
6.760
33,830,084
-0.33(-4.65%)
Nov 01, 2016
7.320
7.425
6.920
7.090
39,895,648
-0.14(-1.94%)
Oct 31, 2016
7.240
7.460
7.200
7.230
42,340,404
+0.03(+0.42%)
Oct 28, 2016
7.100
7.530
7.020
7.200
77,261,336
+0.09(+1.27%)
Oct 27, 2016
7.440
7.460
7.100
7.110
37,799,220
-0.18(-2.47%)
Oct 26, 2016
7.400
7.480
7.260
7.290
47,605,480
-0.21(-2.80%)
Oct 25, 2016
6.900
7.500
6.870
7.500
78,848,944
+0.50(+7.07%)
Oct 24, 2016
6.570
7.010
6.540
7.005
52,986,940
+0.49(+7.44%)
Oct 21, 2016
6.500
6.650
6.370
6.520
64,243,548
-0.44(-6.32%)
Oct 20, 2016
6.810
6.980
6.790
6.960
64,497,368
+0.19(+2.81%)
Oct 19, 2016
6.700
6.800
6.570
6.770
29,407,608
+0.04(+0.59%)
Oct 18, 2016
6.760
6.890
6.690
6.730
25,306,588
+0.06(+0.90%)
Oct 17, 2016
6.920
6.970
6.640
6.670
24,256,716
-0.08(-1.19%)
Oct 14, 2016
6.920
7.120
6.740
6.750
66,934,376
+0.26(+4.01%)
Oct 13, 2016
6.500
6.540
6.240
6.490
30,397,020
-0.13(-1.96%)
Oct 12, 2016
6.640
6.770
6.420
6.620
33,580,976
+0.12(+1.85%)
Oct 11, 2016
6.800
6.840
6.380
6.500
32,510,604
-0.34(-4.97%)
Oct 10, 2016
6.820
6.935
6.800
6.840
13,783,320
+0.09(+1.33%)
Oct 07, 2016
6.920
6.960
6.620
6.750
33,059,000
-0.21(-3.02%)
Oct 06, 2016
6.720
6.980
6.630
6.960
27,059,488
+0.18(+2.65%)
Oct 05, 2016
6.970
7.010
6.700
6.780
31,229,076
-0.19(-2.73%)
Oct 04, 2016
7.000
7.090
6.890
6.970
25,764,200
+0.02(+0.29%)
Oct 03, 2016
6.950
7.150
6.870
6.950
30,405,290
+0.04(+0.58%)
Sep 30, 2016
6.700
7.040
6.700
6.910
47,442,304
+0.24(+3.60%)
Sep 29, 2016
6.570
6.730
6.540
6.670
30,617,218
+0.08(+1.21%)
Sep 28, 2016
6.570
6.650
6.480
6.590
27,852,656
+0.05(+0.76%)
Sep 27, 2016
6.450
6.580
6.290
6.540
30,023,196
+0.22(+3.48%)
Sep 26, 2016
6.540
6.540
6.315
6.320
29,871,400
-0.23(-3.51%)
Sep 23, 2016
6.310
6.650
6.310
6.550
61,022,356
+0.18(+2.83%)
Sep 22, 2016
6.350
6.440
6.330
6.370
35,806,164
+0.08(+1.27%)
Sep 21, 2016
6.200
6.320
6.140
6.290
33,445,504
+0.12(+1.94%)
Sep 20, 2016
6.230
6.280
6.120
6.170
28,987,152
+0.01(+0.16%)
Sep 19, 2016
6.120
6.275
6.080
6.160
37,836,048
+0.11(+1.82%)
Sep 16, 2016
6.220
6.220
5.970
6.050
47,829,444
+0.03(+0.50%)
Sep 15, 2016
6.090
6.200
5.950
6.020
52,716,928
-0.02(-0.33%)
Sep 14, 2016
5.750
6.077
5.750
6.040
64,309,720
+0.30(+5.23%)
Sep 13, 2016
5.920
5.950
5.660
5.740
50,803,008
-0.20(-3.37%)
Sep 12, 2016
5.830
6.065
5.770
5.940
78,009,136
+0.04(+0.68%)
Sep 09, 2016
6.230
6.240
5.850
5.900
170,828,032
-0.32(-5.22%)
Sep 08, 2016
6.640
6.650
6.150
6.225
90,795,728
-0.62(-8.99%)
Sep 07, 2016
7.050
7.070
6.780
6.840
57,713,508
-0.50(-6.81%)
Sep 06, 2016
7.560
7.600
7.250
7.340
24,973,916
-0.17(-2.26%)
Sep 02, 2016
7.490
7.510
7.510
7.510
18,530,400
+0.16(+2.18%)
Sep 01, 2016
7.180
7.440
7.090
7.350
22,278,592
-0.05(-0.68%)
Aug 31, 2016
7.520
7.520
7.280
7.400
18,747,992
-0.09(-1.20%)
Aug 30, 2016
7.610
7.640
7.410
7.490
16,083,754
-0.10(-1.32%)
Aug 29, 2016
7.720
7.790
7.570
7.590
16,912,372
-0.08(-1.04%)
Aug 26, 2016
7.490
7.800
7.460
7.670
31,387,878
+0.21(+2.75%)
Aug 25, 2016
7.490
7.490
7.200
7.465
16,420,676
+0.04(+0.47%)
Aug 24, 2016
7.670
7.670
7.370
7.430
22,941,664
-0.24(-3.13%)
Aug 23, 2016
7.660
7.740
7.530
7.670
27,528,916
+0.09(+1.19%)
Aug 22, 2016
7.830
7.950
7.370
7.580
41,470,996
-0.04(-0.52%)
Aug 19, 2016
7.240
8.000
7.220
7.620
75,129,304
+0.58(+8.24%)
Aug 18, 2016
6.740
7.070
6.740
7.040
30,757,330
+0.36(+5.39%)
Aug 17, 2016
6.700
6.750
6.610
6.680
13,790,711
-0.10(-1.47%)
Aug 16, 2016
6.940
6.940
6.650
6.780
26,766,368
-0.17(-2.45%)
Aug 15, 2016
6.790
6.965
6.780
6.950
28,338,880
+0.22(+3.27%)
Aug 12, 2016
6.600
6.790
6.550
6.730
25,466,386
+0.15(+2.28%)
Aug 11, 2016
6.500
6.590
6.460
6.580
13,236,372
+0.09(+1.39%)
Aug 10, 2016
6.350
6.580
6.250
6.490
29,065,892
-0.11(-1.67%)
Aug 09, 2016
6.750
6.780
6.540
6.600
16,772,301
-0.08(-1.20%)
Aug 08, 2016
6.700
6.850
6.650
6.680
21,461,600
+0.07(+1.06%)
Aug 05, 2016
6.560
6.760
6.470
6.610
20,164,000
+0.14(+2.16%)
Aug 04, 2016
6.390
6.610
6.370
6.470
22,410,682
+0.17(+2.70%)
Aug 03, 2016
6.180
6.450
6.150
6.300
23,801,250
+0.04(+0.64%)
Aug 02, 2016
6.560
6.600
6.150
6.260
40,806,512
-0.38(-5.72%)
Aug 01, 2016
6.890
6.920
6.570
6.640
26,726,176
-0.22(-3.21%)
Jul 29, 2016
6.880
6.960
6.750
6.860
22,580,538
+0.04(+0.59%)
Jul 28, 2016
6.790
6.980
6.735
6.820
27,507,542
-0.03(-0.44%)
Jul 27, 2016
6.930
6.980
6.680
6.850
38,559,408
-0.13(-1.86%)
Jul 26, 2016
6.760
7.160
6.717
6.980
81,202,896
+0.28(+4.18%)
Jul 25, 2016
5.930
6.950
5.920
6.700
118,305,784
+0.86(+14.73%)
Jul 22, 2016
5.730
5.970
5.450
5.840
101,838,280
+0.62(+11.88%)
Jul 21, 2016
5.430
5.450
5.100
5.220
40,054,616
-0.19(-3.51%)
Jul 20, 2016
5.480
5.500
5.400
5.410
20,100,660
+0.00(+0.00%)
Jul 19, 2016
5.500
5.550
5.340
5.410
23,424,132
-0.10(-1.81%)
Jul 18, 2016
5.190
5.570
5.130
5.510
38,609,212
+0.37(+7.20%)
Jul 15, 2016
5.200
5.200
5.100
5.140
14,219,263
-0.03(-0.58%)
Jul 14, 2016
5.150
5.235
5.060
5.170
20,049,444
+0.08(+1.57%)
Jul 13, 2016
5.140
5.190
5.040
5.090
14,018,918
-0.05(-0.97%)
Jul 12, 2016
5.010
5.170
5.010
5.140
20,831,676
+0.13(+2.59%)
Jul 11, 2016
5.130
5.190
5.000
5.010
21,017,948
-0.09(-1.76%)
Jul 08, 2016
4.840
5.150
5.020
5.100
28,140,748
+0.08(+1.59%)
Jul 07, 2016
5.070
5.100
4.940
5.020
15,813,718
+0.06(+1.21%)
Jul 05, 2016
5.030
5.050
4.875
4.960
16,330,466
-0.11(-2.17%)
Jul 01, 2016
5.090
5.070
5.070
5.070
18,255,900
-0.07(-1.36%)
Jun 30, 2016
5.130
5.190
4.950
5.140
26,113,824
+0.01(+0.19%)
Jun 29, 2016
5.310
5.400
5.100
5.130
33,106,258
+0.01(+0.20%)
Jun 28, 2016
4.950
5.185
4.910
5.120
29,219,566
+0.40(+8.47%)
Jun 27, 2016
4.880
5.050
4.650
4.720
31,144,976
-0.16(-3.28%)
Jun 24, 2016
4.820
5.067
4.760
4.880
36,735,156
-0.33(-6.33%)
Jun 23, 2016
5.170
5.260
5.050
5.210
29,133,884
+0.19(+3.78%)
Jun 22, 2016
5.460
5.490
4.960
5.020
47,932,544
-0.43(-7.89%)
Jun 21, 2016
5.100
5.500
5.090
5.450
35,841,144
+0.35(+6.86%)
Jun 20, 2016
5.390
5.450
5.090
5.100
43,535,296
-0.16(-3.04%)
Jun 17, 2016
4.750
5.270
4.680
5.260
64,894,088
+0.51(+10.74%)
Jun 16, 2016
4.500
4.750
4.455
4.750
34,171,500
+0.33(+7.47%)
Jun 15, 2016
4.440
4.480
4.300
4.420
11,574,950
+0.03(+0.68%)
Jun 14, 2016
4.400
4.510
4.330
4.390
16,756,213
-0.01(-0.23%)
Jun 13, 2016
4.320
4.480
4.320
4.400
13,540,620
+0.08(+1.85%)
Jun 10, 2016
4.400
4.470
4.300
4.320
15,106,516
-0.20(-4.42%)
Jun 09, 2016
4.410
4.540
4.315
4.520
16,219,074
+0.06(+1.35%)
Jun 08, 2016
4.540
4.560
4.380
4.460
16,074,328
-0.05(-1.11%)
Jun 07, 2016
4.560
4.670
4.470
4.510
20,673,340
+0.04(+0.89%)
Jun 06, 2016
4.200
4.510
4.170
4.470
21,324,834
+0.31(+7.45%)
Jun 03, 2016
4.160
4.200
4.080
4.160
17,561,800
-0.08(-1.89%)
Jun 02, 2016
4.370
4.400
4.070
4.240
35,326,296
-0.19(-4.29%)
Jun 01, 2016
4.600
4.640
4.380
4.430
29,691,886
-0.14(-3.06%)
May 31, 2016
4.670
4.710
4.500
4.570
25,349,792
-0.03(-0.65%)
May 27, 2016
4.390
4.600
4.600
4.600
34,429,600
+0.25(+5.75%)
May 26, 2016
4.190
4.380
4.170
4.350
22,619,572
+0.17(+4.07%)
May 25, 2016
4.240
4.350
4.150
4.180
24,719,916
-0.02(-0.48%)
May 24, 2016
4.090
4.210
3.920
4.200
34,269,656
+0.16(+3.96%)
May 23, 2016
3.900
4.200
3.880
4.040
35,463,716
+0.17(+4.39%)
May 20, 2016
3.830
3.900
3.810
3.870
13,799,647
+0.10(+2.65%)
May 19, 2016
3.830
3.850
3.690
3.770
17,642,820
-0.07(-1.82%)
May 18, 2016
3.790
3.970
3.770
3.840
19,504,422
+0.05(+1.32%)
May 17, 2016
3.800
3.980
3.695
3.790
20,065,840
+0.00(+0.00%)
May 16, 2016
3.670
3.850
3.650
3.790
14,703,837
+0.12(+3.27%)
May 13, 2016
3.560
3.730
3.550
3.670
16,470,076
+0.08(+2.23%)
May 12, 2016
3.650
3.680
3.550
3.590
9,253,350
-0.06(-1.64%)
May 11, 2016
3.610
3.680
3.600
3.650
7,540,251
+0.01(+0.27%)
May 10, 2016
3.660
3.680
3.560
3.640
9,415,073
-0.01(-0.27%)
May 09, 2016
3.660
3.680
3.450
3.650
16,299,366
-0.03(-0.82%)
May 06, 2016
3.650
3.750
3.640
3.680
11,839,343
+0.02(+0.55%)
May 05, 2016
3.640
3.800
3.605
3.660
21,529,464
+0.06(+1.67%)
May 04, 2016
3.540
3.670
3.540
3.600
8,688,477
+0.00(+0.00%)
May 03, 2016
3.700
3.710
3.580
3.600
13,781,944
-0.14(-3.74%)
May 02, 2016
3.580
3.750
3.570
3.740
16,972,770
+0.19(+5.35%)
Apr 29, 2016
3.690
3.690
3.450
3.550
17,717,828
-0.06(-1.66%)
Apr 28, 2016
3.690
3.800
3.600
3.610
20,228,850
-0.12(-3.22%)
Apr 27, 2016
3.550
3.750
3.530
3.730
24,185,556
+0.07(+1.91%)
Apr 26, 2016
3.450
3.750
3.440
3.660
36,314,284
+0.21(+6.09%)
Apr 25, 2016
3.810
3.820
3.310
3.450
80,595,680
-0.54(-13.53%)
Apr 22, 2016
3.190
3.990
3.180
3.990
143,265,312
+1.37(+52.29%)
Apr 21, 2016
2.650
2.700
2.600
2.620
13,957,200
-0.08(-2.96%)
Apr 20, 2016
2.620
2.720
2.610
2.700
7,923,500
+0.08(+3.05%)
Apr 19, 2016
2.780
2.780
2.610
2.620
11,708,940
-0.14(-5.07%)
Apr 18, 2016
2.670
2.800
2.650
2.760
8,935,556
+0.06(+2.22%)
Apr 15, 2016
2.720
2.750
2.680
2.700
7,487,498
-0.02(-0.74%)
Apr 14, 2016
2.770
2.790
2.700
2.720
8,985,330
-0.08(-2.86%)
Apr 13, 2016
2.780
2.820
2.730
2.800
8,047,980
-0.01(-0.36%)
Apr 12, 2016
2.790
2.850
2.760
2.810
16,131,410
+0.05(+1.81%)
Apr 11, 2016
2.760
2.820
2.740
2.760
9,043,030
+0.02(+0.73%)
Apr 08, 2016
2.700
2.760
2.680
2.740
8,489,046
+0.10(+3.79%)
Apr 07, 2016
2.760
2.830
2.610
2.640
13,478,664
-0.16(-5.71%)
Apr 06, 2016
2.750
2.800
2.720
2.800
12,532,994
+0.04(+1.45%)
Apr 05, 2016
2.760
2.840
2.720
2.760
9,640,183
-0.07(-2.47%)
Apr 04, 2016
2.830
2.870
2.800
2.830
5,591,055
+0.00(+0.00%)
Apr 01, 2016
2.790
2.880
2.760
2.830
8,257,676
-0.02(-0.70%)
Mar 31, 2016
2.840
2.880
2.800
2.850
9,068,495
-0.01(-0.35%)
Mar 30, 2016
2.880
2.980
2.850
2.860
14,945,925
+0.00(+0.00%)
Mar 29, 2016
2.740
2.880
2.700
2.860
13,615,936
+0.08(+2.88%)
Mar 28, 2016
2.810
2.840
2.730
2.780
7,683,731
-0.01(-0.36%)
Mar 24, 2016
2.690
2.790
2.790
2.790
10,040,200
+0.11(+4.10%)
Mar 23, 2016
2.800
2.825
2.680
2.680
10,163,929
-0.11(-3.94%)
Mar 22, 2016
2.730
2.850
2.710
2.790
10,315,800
-0.01(-0.36%)
Mar 21, 2016
2.900
2.900
2.750
2.800
13,462,688
-0.13(-4.44%)
Mar 18, 2016
2.800
2.930
2.770
2.930
26,330,504
+0.13(+4.64%)
Mar 17, 2016
2.770
2.810
2.700
2.800
29,000,638
+0.17(+6.46%)
Mar 16, 2016
2.500
2.640
2.500
2.630
12,995,036
+0.14(+5.62%)
Mar 15, 2016
2.670
2.690
2.450
2.490
21,568,552
-0.23(-8.46%)
Mar 14, 2016
2.530
2.750
2.500
2.720
33,841,016
+0.20(+7.94%)
Mar 11, 2016
2.290
2.540
2.290
2.520
21,382,384
+0.26(+11.50%)
Mar 10, 2016
2.290
2.310
2.150
2.260
9,623,744
+0.00(+0.00%)
Mar 09, 2016
2.320
2.350
2.200
2.260
13,082,444
-0.04(-1.74%)
Mar 08, 2016
2.440
2.460
2.300
2.300
10,018,100
-0.17(-6.88%)
Mar 07, 2016
2.360
2.470
2.360
2.470
8,795,904
+0.10(+4.22%)
Mar 04, 2016
2.420
2.490
2.340
2.370
15,448,987
-0.09(-3.66%)
Mar 03, 2016
2.320
2.550
2.295
2.460
22,092,184
+0.14(+6.03%)
Mar 02, 2016
2.200
2.330
2.180
2.320
10,843,670
+0.14(+6.42%)
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.