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
Ultra Semiconductors 2X ETF
(NY:
USD
)
117.36
-2.39 (-2.00%)
Official Closing Price
Updated: 8:00 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 (%)
Apr 30, 2015
3.535
3.568
3.464
3.478
274,629
-0.07(-1.93%)
Apr 29, 2015
3.523
3.576
3.493
3.547
87,196
-0.02(-0.56%)
Apr 28, 2015
3.515
3.588
3.496
3.567
70,399
+0.03(+0.77%)
Apr 27, 2015
3.542
3.634
3.539
3.539
98,568
-0.00(-0.14%)
Apr 24, 2015
3.679
3.679
3.505
3.544
204,752
-0.13(-3.61%)
Apr 23, 2015
3.627
3.691
3.614
3.677
38,870
-0.13(-3.36%)
Apr 22, 2015
3.760
3.805
3.747
3.805
53,601
+0.08(+2.09%)
Apr 21, 2015
3.727
3.750
3.714
3.727
46,907
+0.01(+0.28%)
Apr 20, 2015
3.616
3.727
3.616
3.716
136,020
+0.12(+3.42%)
Apr 17, 2015
3.673
3.705
3.593
3.593
141,569
-0.14(-3.76%)
Apr 16, 2015
3.777
3.777
3.719
3.734
82,941
-0.03(-0.70%)
Apr 15, 2015
3.637
3.793
3.637
3.760
152,071
+0.17(+4.71%)
Apr 14, 2015
3.688
3.688
3.570
3.591
118,601
-0.07(-2.04%)
Apr 13, 2015
3.737
3.742
3.666
3.666
65,447
-0.06(-1.61%)
Apr 10, 2015
3.681
3.726
3.673
3.726
142,391
+0.08(+2.07%)
Apr 09, 2015
3.552
3.671
3.552
3.650
146,049
+0.08(+2.25%)
Apr 08, 2015
3.589
3.595
3.570
3.570
17,668
+0.02(+0.61%)
Apr 07, 2015
3.520
3.605
3.520
3.548
47,928
-0.04(-1.03%)
Apr 06, 2015
3.456
3.585
3.416
3.585
261,166
+0.08(+2.32%)
Apr 02, 2015
3.495
3.504
3.504
3.504
32,350
+0.01(+0.16%)
Apr 01, 2015
3.547
3.551
3.485
3.498
219,782
-0.09(-2.42%)
Mar 31, 2015
3.647
3.647
3.585
3.585
518,948
-0.08(-2.26%)
Mar 30, 2015
3.651
3.731
3.606
3.668
151,548
-0.00(-0.11%)
Mar 27, 2015
3.401
3.681
3.371
3.672
322,432
+0.28(+8.12%)
Mar 26, 2015
3.283
3.428
3.190
3.396
284,458
+0.02(+0.73%)
Mar 25, 2015
3.748
3.748
3.372
3.372
380,389
-0.37(-9.90%)
Mar 24, 2015
3.821
3.821
3.737
3.742
46,675
-0.03(-0.79%)
Mar 23, 2015
3.859
3.866
3.772
3.772
223,083
-0.07(-1.77%)
Mar 20, 2015
3.726
3.867
3.726
3.840
94,720
+0.13(+3.58%)
Mar 19, 2015
3.723
3.737
3.706
3.707
88,615
-0.01(-0.14%)
Mar 18, 2015
3.612
3.733
3.571
3.712
115,105
+0.07(+2.01%)
Mar 17, 2015
3.688
3.688
3.594
3.639
103,193
-0.06(-1.65%)
Mar 16, 2015
3.652
3.710
3.644
3.700
136,685
+0.06(+1.77%)
Mar 13, 2015
3.541
3.636
3.512
3.636
141,669
+0.06(+1.62%)
Mar 12, 2015
3.582
3.628
3.502
3.578
344,991
-0.11(-3.01%)
Mar 11, 2015
3.684
3.750
3.677
3.689
110,818
+0.05(+1.30%)
Mar 10, 2015
3.739
3.745
3.617
3.642
285,432
-0.14(-3.80%)
Mar 09, 2015
3.784
3.789
3.765
3.785
90,160
+0.01(+0.34%)
Mar 06, 2015
3.862
3.881
3.772
3.772
219,394
-0.13(-3.32%)
Mar 05, 2015
3.910
3.949
3.868
3.902
110,071
+0.01(+0.13%)
Mar 04, 2015
3.841
3.909
3.832
3.897
126,767
-0.05(-1.32%)
Mar 03, 2015
4.038
4.038
3.914
3.949
189,491
-0.12(-2.91%)
Mar 02, 2015
3.891
4.067
3.891
4.067
580,983
+0.20(+5.07%)
Feb 27, 2015
3.978
3.978
3.871
3.871
609,416
-0.06(-1.57%)
Feb 26, 2015
3.928
3.941
3.884
3.933
169,281
+0.07(+1.71%)
Feb 25, 2015
3.886
3.902
3.864
3.867
66,486
-0.07(-1.77%)
Feb 24, 2015
3.818
3.954
3.818
3.937
130,555
+0.12(+3.21%)
Feb 23, 2015
3.868
3.868
3.783
3.814
206,511
-0.07(-1.69%)
Feb 20, 2015
3.858
3.896
3.811
3.880
138,106
+0.05(+1.20%)
Feb 19, 2015
3.838
3.878
3.831
3.833
65,838
+0.00(+0.13%)
Feb 18, 2015
3.906
3.906
3.828
3.829
128,561
-0.06(-1.51%)
Feb 17, 2015
3.824
3.892
3.808
3.887
197,590
+0.08(+2.06%)
Feb 13, 2015
3.814
3.809
3.809
3.809
428,622
+0.02(+0.49%)
Feb 12, 2015
3.723
3.791
3.693
3.791
134,318
+0.15(+4.11%)
Feb 11, 2015
3.652
3.712
3.608
3.641
194,499
+0.01(+0.40%)
Feb 10, 2015
3.497
3.644
3.489
3.626
171,922
+0.18(+5.20%)
Feb 09, 2015
3.500
3.500
3.431
3.447
333,403
-0.07(-1.95%)
Feb 06, 2015
3.607
3.643
3.516
3.516
154,478
-0.07(-1.96%)
Feb 05, 2015
3.559
3.608
3.543
3.586
155,475
+0.08(+2.17%)
Feb 04, 2015
3.486
3.559
3.485
3.510
147,675
+0.02(+0.47%)
Feb 03, 2015
3.394
3.493
3.387
3.493
217,226
+0.10(+2.99%)
Feb 02, 2015
3.390
3.396
3.259
3.392
299,088
+0.02(+0.61%)
Jan 30, 2015
3.480
3.480
3.371
3.371
844,486
-0.17(-4.91%)
Jan 29, 2015
3.480
3.545
3.429
3.545
147,999
+0.07(+2.14%)
Jan 28, 2015
3.607
3.640
3.471
3.471
201,527
-0.06(-1.78%)
Jan 27, 2015
3.642
3.642
3.478
3.534
270,057
-0.20(-5.32%)
Jan 26, 2015
3.730
3.733
3.681
3.733
192,356
-0.03(-0.73%)
Jan 23, 2015
3.784
3.819
3.606
3.760
733,468
-0.03(-0.71%)
Jan 22, 2015
3.784
3.812
3.622
3.787
256,899
+0.06(+1.54%)
Jan 21, 2015
3.621
3.766
3.594
3.730
534,482
+0.10(+2.79%)
Jan 20, 2015
3.612
3.652
3.547
3.628
300,359
+0.01(+0.22%)
Jan 16, 2015
3.491
3.628
3.454
3.620
192,630
+0.10(+2.98%)
Jan 15, 2015
3.596
3.652
3.514
3.516
138,729
-0.06(-1.78%)
Jan 14, 2015
3.612
3.639
3.515
3.579
272,299
-0.06(-1.57%)
Jan 13, 2015
3.732
3.848
3.591
3.636
323,460
-0.05(-1.38%)
Jan 12, 2015
3.783
3.783
3.646
3.687
187,946
-0.10(-2.65%)
Jan 09, 2015
3.809
3.834
3.693
3.788
218,871
+0.00(+0.05%)
Jan 08, 2015
3.641
3.795
3.641
3.786
339,284
+0.22(+6.20%)
Jan 07, 2015
3.522
3.604
3.522
3.565
238,184
+0.06(+1.80%)
Jan 06, 2015
3.663
3.663
3.484
3.502
665,262
-0.17(-4.61%)
Jan 05, 2015
3.782
3.782
3.655
3.671
730,726
-0.12(-3.14%)
Jan 02, 2015
3.787
3.889
3.735
3.791
445,418
+0.02(+0.47%)
Dec 31, 2014
3.831
3.773
3.773
3.773
159,487
-0.07(-1.92%)
Dec 30, 2014
3.909
3.909
3.845
3.847
161,007
-0.08(-2.04%)
Dec 29, 2014
3.937
3.937
3.885
3.927
117,048
-0.03(-0.66%)
Dec 26, 2014
4.013
4.013
3.935
3.953
98,682
-0.01(-0.24%)
Dec 24, 2014
3.913
3.963
3.963
3.963
87,219
+0.03(+0.70%)
Dec 23, 2014
3.996
4.001
3.935
3.935
471,235
+0.01(+0.20%)
Dec 22, 2014
3.828
3.932
3.828
3.927
303,948
+0.15(+3.84%)
Dec 19, 2014
3.878
3.878
3.761
3.782
245,700
-0.06(-1.62%)
Dec 18, 2014
3.859
3.859
3.780
3.844
171,133
+0.15(+3.95%)
Dec 17, 2014
3.556
3.698
3.526
3.698
278,148
+0.11(+2.95%)
Dec 16, 2014
3.592
3.715
3.552
3.592
169,630
-0.03(-0.87%)
Dec 15, 2014
3.704
3.786
3.599
3.623
431,191
-0.07(-1.77%)
Dec 12, 2014
3.753
3.791
3.672
3.689
328,836
-0.13(-3.49%)
Dec 11, 2014
3.867
3.885
3.721
3.822
224,302
+0.08(+2.09%)
Dec 10, 2014
3.848
3.888
3.728
3.744
220,118
-0.13(-3.28%)
Dec 09, 2014
3.836
3.897
3.726
3.871
478,747
-0.03(-0.65%)
Dec 08, 2014
4.011
4.027
3.847
3.896
451,862
-0.13(-3.24%)
Dec 05, 2014
3.978
4.027
3.978
4.027
360,106
+0.07(+1.81%)
Dec 04, 2014
3.939
3.976
3.911
3.955
215,357
+0.02(+0.49%)
Dec 03, 2014
3.870
3.953
3.863
3.936
334,223
+0.12(+3.08%)
Dec 02, 2014
3.751
3.822
3.737
3.818
138,811
+0.07(+1.79%)
Dec 01, 2014
3.813
3.837
3.719
3.751
324,602
-0.06(-1.67%)
Nov 28, 2014
3.777
3.851
3.777
3.815
220,393
+0.02(+0.61%)
Nov 26, 2014
3.652
3.792
3.792
3.792
260,583
+0.16(+4.33%)
Nov 25, 2014
3.664
3.664
3.612
3.635
429,812
+0.02(+0.66%)
Nov 24, 2014
3.580
3.641
3.554
3.611
247,028
+0.08(+2.25%)
Nov 21, 2014
3.577
3.590
3.500
3.531
269,178
+0.02(+0.60%)
Nov 20, 2014
3.369
3.513
3.316
3.510
146,778
+0.13(+3.81%)
Nov 19, 2014
3.388
3.423
3.342
3.381
226,206
-0.05(-1.51%)
Nov 18, 2014
3.329
3.450
3.327
3.433
151,840
+0.12(+3.71%)
Nov 17, 2014
3.311
3.313
3.244
3.310
38,661
-0.01(-0.35%)
Nov 14, 2014
3.250
3.325
3.223
3.322
403,053
+0.05(+1.51%)
Nov 13, 2014
3.293
3.319
3.257
3.273
116,310
+0.02(+0.48%)
Nov 12, 2014
3.234
3.257
3.216
3.257
76,646
+0.01(+0.37%)
Nov 11, 2014
3.265
3.265
3.243
3.245
137,608
-0.01(-0.36%)
Nov 10, 2014
3.224
3.273
3.216
3.257
1,158,595
+0.01(+0.39%)
Nov 07, 2014
3.327
3.334
3.209
3.244
238,459
-0.06(-1.86%)
Nov 06, 2014
3.329
3.351
3.265
3.306
171,885
+0.01(+0.39%)
Nov 05, 2014
3.309
3.309
3.265
3.293
206,136
+0.01(+0.23%)
Nov 04, 2014
3.249
3.330
3.249
3.285
711,193
-0.01(-0.23%)
Nov 03, 2014
3.233
3.318
3.210
3.293
612,071
+0.05(+1.64%)
Oct 31, 2014
3.132
3.240
3.132
3.240
1,229,529
+0.25(+8.52%)
Oct 30, 2014
3.065
3.074
2.940
2.985
655,969
-0.13(-4.29%)
Oct 29, 2014
3.093
3.120
3.052
3.119
297,616
+0.04(+1.23%)
Oct 28, 2014
3.016
3.081
3.016
3.081
188,221
+0.08(+2.80%)
Oct 27, 2014
2.977
2.997
2.972
2.997
352,940
+0.03(+0.85%)
Oct 24, 2014
2.904
2.989
2.904
2.972
217,988
+0.07(+2.35%)
Oct 23, 2014
2.889
2.949
2.889
2.904
783,956
+0.08(+2.65%)
Oct 22, 2014
2.939
2.939
2.829
2.829
356,598
-0.06(-2.18%)
Oct 21, 2014
2.768
2.892
2.763
2.892
358,402
+0.19(+7.03%)
Oct 20, 2014
2.621
2.704
2.588
2.702
384,862
+0.08(+2.97%)
Oct 17, 2014
2.642
2.694
2.624
2.624
1,015,174
+0.06(+2.30%)
Oct 16, 2014
2.486
2.564
2.422
2.565
501,423
+0.02(+0.77%)
Oct 15, 2014
2.474
2.564
2.363
2.545
1,116,977
-0.01(-0.47%)
Oct 14, 2014
2.491
2.632
2.491
2.557
443,393
+0.09(+3.86%)
Oct 13, 2014
2.562
2.605
2.462
2.462
774,785
-0.10(-3.80%)
Oct 10, 2014
2.844
2.844
2.308
2.560
1,391,417
-0.39(-13.21%)
Oct 09, 2014
3.087
3.090
2.949
2.949
73,715
-0.17(-5.34%)
Oct 08, 2014
2.993
3.118
2.927
3.116
279,175
+0.14(+4.72%)
Oct 07, 2014
3.057
3.060
2.975
2.975
160,735
-0.12(-3.93%)
Oct 06, 2014
3.155
3.168
3.063
3.097
131,845
-0.05(-1.59%)
Oct 03, 2014
3.117
3.159
3.117
3.147
300,698
+0.04(+1.41%)
Oct 02, 2014
3.175
3.175
3.012
3.103
451,762
-0.05(-1.46%)
Oct 01, 2014
3.273
3.273
3.133
3.149
676,265
-0.17(-5.11%)
Sep 30, 2014
3.374
3.374
3.302
3.319
813,748
-0.06(-1.69%)
Sep 29, 2014
3.257
3.376
3.257
3.376
144,248
+0.07(+2.10%)
Sep 26, 2014
3.285
3.322
3.269
3.306
53,920
+0.06(+1.73%)
Sep 25, 2014
3.354
3.354
3.216
3.250
243,796
-0.11(-3.40%)
Sep 24, 2014
3.321
3.370
3.308
3.364
147,756
+0.07(+1.98%)
Sep 23, 2014
3.271
3.321
3.271
3.299
186,619
-0.02(-0.50%)
Sep 22, 2014
3.394
3.394
3.300
3.316
157,630
-0.08(-2.50%)
Sep 19, 2014
3.469
3.470
3.382
3.401
129,645
-0.06(-1.70%)
Sep 18, 2014
3.427
3.459
3.390
3.459
179,597
+0.07(+2.19%)
Sep 17, 2014
3.372
3.421
3.361
3.385
186,920
+0.04(+1.06%)
Sep 16, 2014
3.201
3.353
3.201
3.350
132,278
+0.11(+3.27%)
Sep 15, 2014
3.312
3.331
3.236
3.244
397,387
-0.06(-1.95%)
Sep 12, 2014
3.379
3.379
3.306
3.308
238,778
-0.06(-1.90%)
Sep 11, 2014
3.363
3.378
3.336
3.372
98,901
-0.01(-0.35%)
Sep 10, 2014
3.405
3.405
3.347
3.384
137,193
+0.01(+0.21%)
Sep 09, 2014
3.467
3.467
3.372
3.377
149,205
-0.07(-2.08%)
Sep 08, 2014
3.430
3.479
3.427
3.449
262,275
+0.02(+0.72%)
Sep 05, 2014
3.397
3.426
3.390
3.424
166,006
+0.04(+1.25%)
Sep 04, 2014
3.393
3.435
3.368
3.382
971,588
+0.03(+0.80%)
Sep 03, 2014
3.382
3.382
3.343
3.355
314,609
+0.01(+0.32%)
Sep 02, 2014
3.403
3.403
3.313
3.344
389,162
-0.02(-0.55%)
Aug 29, 2014
3.360
3.363
3.363
3.363
310,948
+0.05(+1.36%)
Aug 28, 2014
3.276
3.330
3.270
3.318
233,637
+0.01(+0.43%)
Aug 27, 2014
3.300
3.325
3.300
3.303
67,029
+0.00(+0.12%)
Aug 26, 2014
3.333
3.334
3.290
3.300
263,127
+0.01(+0.16%)
Aug 25, 2014
3.370
3.370
3.282
3.294
285,721
-0.04(-1.24%)
Aug 22, 2014
3.342
3.348
3.334
3.336
110,286
-0.01(-0.26%)
Aug 21, 2014
3.333
3.349
3.298
3.345
122,122
+0.05(+1.44%)
Aug 20, 2014
3.250
3.302
3.250
3.297
140,829
+0.05(+1.49%)
Aug 19, 2014
3.246
3.254
3.231
3.249
199,759
+0.05(+1.47%)
Aug 18, 2014
3.226
3.226
3.155
3.202
363,057
+0.02(+0.74%)
Aug 15, 2014
3.165
3.180
3.120
3.178
207,758
+0.08(+2.43%)
Aug 14, 2014
3.121
3.121
3.091
3.103
171,498
+0.00(+0.09%)
Aug 13, 2014
3.024
3.116
3.024
3.100
149,656
+0.10(+3.43%)
Aug 12, 2014
2.979
2.979
2.955
2.997
50,127
-0.02(-0.61%)
Aug 11, 2014
2.991
3.047
2.991
3.016
182,431
+0.06(+2.05%)
Aug 08, 2014
2.925
2.954
2.880
2.955
117,057
+0.05(+1.83%)
Aug 07, 2014
2.983
2.983
2.902
2.902
80,069
-0.08(-2.58%)
Aug 06, 2014
2.939
2.989
2.925
2.979
70,891
+0.02(+0.69%)
Aug 05, 2014
3.049
3.052
2.948
2.959
301,168
-0.11(-3.64%)
Aug 04, 2014
3.049
3.070
2.991
3.070
204,273
+0.05(+1.80%)
Aug 01, 2014
3.038
3.051
2.967
3.016
186,243
+0.02(+0.53%)
Jul 31, 2014
3.065
3.071
2.971
3.000
345,328
-0.12(-3.71%)
Jul 30, 2014
3.100
3.128
3.079
3.116
73,474
+0.03(+1.13%)
Jul 29, 2014
3.095
3.135
3.080
3.081
164,225
+0.00(+0.13%)
Jul 28, 2014
3.068
3.083
3.006
3.077
290,787
-0.00(-0.05%)
Jul 25, 2014
3.180
3.180
3.054
3.079
277,521
-0.11(-3.51%)
Jul 24, 2014
3.196
3.239
3.166
3.191
308,290
-0.02(-0.61%)
Jul 23, 2014
3.347
3.347
3.210
3.210
522,895
-0.16(-4.69%)
Jul 22, 2014
3.330
3.370
3.328
3.368
295,250
+0.06(+1.75%)
Jul 21, 2014
3.288
3.323
3.268
3.310
164,426
+0.03(+0.99%)
Jul 18, 2014
3.249
3.282
3.223
3.278
285,019
+0.07(+2.21%)
Jul 17, 2014
3.322
3.322
3.199
3.207
303,375
-0.15(-4.43%)
Jul 16, 2014
3.230
3.360
3.230
3.356
472,942
+0.22(+6.92%)
Jul 15, 2014
3.163
3.166
3.071
3.138
158,608
+0.00(+0.10%)
Jul 14, 2014
3.149
3.158
3.130
3.135
299,488
+0.02(+0.61%)
Jul 11, 2014
3.122
3.122
3.086
3.116
118,636
+0.02(+0.58%)
Jul 10, 2014
3.034
3.133
2.985
3.098
190,932
+0.02(+0.49%)
Jul 09, 2014
3.071
3.106
3.071
3.083
49,450
+0.01(+0.38%)
Jul 08, 2014
3.083
3.115
3.035
3.071
242,389
-0.03(-1.00%)
Jul 07, 2014
3.142
3.153
3.088
3.103
284,843
-0.04(-1.19%)
Jul 03, 2014
3.140
3.140
3.140
3.140
137,920
+0.03(+1.09%)
Jul 02, 2014
3.109
3.115
3.097
3.106
200,988
-0.00(-0.15%)
Jul 01, 2014
3.025
3.129
3.025
3.111
237,549
+0.07(+2.20%)
Jun 30, 2014
3.000
3.047
3.000
3.044
307,964
+0.06(+2.03%)
Jun 27, 2014
2.975
2.990
2.975
2.983
21,816
+0.00(+0.07%)
Jun 26, 2014
2.995
2.995
2.962
2.981
129,670
-0.03(-0.95%)
Jun 25, 2014
2.980
3.012
2.975
3.010
92,757
+0.03(+1.02%)
Jun 24, 2014
2.972
3.055
2.960
2.979
166,036
-0.01(-0.26%)
Jun 23, 2014
3.006
3.022
2.980
2.987
243,706
-0.01(-0.22%)
Jun 20, 2014
3.011
3.011
2.980
2.993
129,298
+0.02(+0.75%)
Jun 19, 2014
2.980
2.980
2.950
2.971
122,342
-0.01(-0.34%)
Jun 18, 2014
2.995
3.010
2.920
2.982
256,613
-0.03(-1.02%)
Jun 17, 2014
2.980
3.024
2.972
3.012
141,678
+0.04(+1.34%)
Jun 16, 2014
2.966
2.988
2.944
2.972
223,792
+0.02(+0.62%)
Jun 13, 2014
2.903
2.959
2.903
2.954
333,705
+0.15(+5.43%)
Jun 12, 2014
2.834
2.834
2.790
2.802
159,306
-0.01(-0.37%)
Jun 11, 2014
2.824
2.835
2.807
2.812
126,611
+0.01(+0.33%)
Jun 10, 2014
2.770
2.804
2.753
2.803
167,568
+0.06(+2.09%)
Jun 06, 2014
2.734
2.762
2.733
2.746
142,733
+0.03(+1.22%)
Jun 05, 2014
2.696
2.713
2.674
2.713
172,691
+0.03(+1.07%)
Jun 04, 2014
2.673
2.695
2.658
2.684
253,474
+0.03(+1.05%)
Jun 03, 2014
2.615
2.656
2.615
2.656
262,640
+0.06(+2.14%)
Jun 02, 2014
2.589
2.606
2.567
2.600
213,221
+0.03(+1.07%)
May 30, 2014
2.532
2.574
2.532
2.573
105,141
+0.02(+0.75%)
May 29, 2014
2.588
2.588
2.554
2.554
45,024
+0.00(+0.19%)
May 28, 2014
2.528
2.549
2.528
2.549
91,480
+0.03(+1.28%)
May 27, 2014
2.440
2.517
2.440
2.517
87,061
+0.06(+2.43%)
May 23, 2014
2.424
2.457
2.457
2.457
60,267
+0.03(+1.33%)
May 22, 2014
2.434
2.434
2.425
2.425
31,966
+0.04(+1.54%)
May 21, 2014
2.398
2.403
2.388
2.388
32,393
+0.02(+0.97%)
May 20, 2014
2.376
2.402
2.365
2.365
26,869
-0.03(-1.41%)
May 19, 2014
2.334
2.399
2.334
2.399
70,186
+0.07(+2.81%)
May 16, 2014
2.322
2.333
2.311
2.333
92,987
+0.04(+1.55%)
May 15, 2014
2.336
2.336
2.283
2.298
151,045
-0.07(-2.85%)
May 14, 2014
2.402
2.402
2.364
2.365
105,467
-0.03(-1.37%)
May 13, 2014
2.441
2.451
2.398
2.398
63,958
-0.04(-1.68%)
May 12, 2014
2.427
2.447
2.418
2.439
136,606
+0.08(+3.25%)
May 09, 2014
2.377
2.377
2.342
2.362
311,532
-0.03(-1.25%)
May 08, 2014
2.379
2.398
2.379
2.392
19,913
+0.04(+1.85%)
May 07, 2014
2.358
2.362
2.334
2.349
82,993
+0.00(+0.12%)
May 06, 2014
2.364
2.390
2.346
2.346
88,392
-0.02(-0.77%)
May 05, 2014
2.371
2.371
2.330
2.364
161,039
+0.00(+0.10%)
May 02, 2014
2.372
2.384
2.357
2.362
51,804
+0.01(+0.59%)
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.