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
Ase Industrial Holding Ltd ADR
(NY:
ASX
)
11.11
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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, 2019
3.508
3.562
3.500
3.547
322,392
+0.01(+0.22%)
Apr 29, 2019
3.601
3.601
3.516
3.539
542,353
-0.08(-2.16%)
Apr 26, 2019
3.617
3.640
3.547
3.617
1,549,840
-0.02(-0.64%)
Apr 25, 2019
3.664
3.671
3.613
3.640
378,788
-0.02(-0.64%)
Apr 24, 2019
3.679
3.679
3.609
3.664
461,832
-0.06(-1.67%)
Apr 23, 2019
3.734
3.734
3.679
3.726
699,147
-0.02(-0.62%)
Apr 22, 2019
3.656
3.765
3.656
3.749
1,161,884
+0.12(+3.44%)
Apr 18, 2019
3.718
3.718
3.593
3.625
2,003,850
-0.15(-3.93%)
Apr 17, 2019
3.687
3.812
3.687
3.773
1,418,909
+0.23(+6.37%)
Apr 16, 2019
3.539
3.555
3.480
3.547
1,105,587
+0.02(+0.66%)
Apr 15, 2019
3.523
3.531
3.492
3.523
512,056
+0.02(+0.67%)
Apr 12, 2019
3.508
3.523
3.485
3.500
469,147
-0.03(-0.88%)
Apr 11, 2019
3.555
3.570
3.516
3.531
749,543
-0.04(-1.09%)
Apr 10, 2019
3.555
3.609
3.539
3.570
820,941
+0.03(+0.88%)
Apr 09, 2019
3.570
3.570
3.531
3.539
533,498
-0.01(-0.22%)
Apr 08, 2019
3.555
3.566
3.523
3.547
425,566
-0.05(-1.52%)
Apr 05, 2019
3.609
3.632
3.539
3.601
701,091
+0.04(+1.09%)
Apr 04, 2019
3.555
3.578
3.523
3.562
1,042,656
+0.03(+0.88%)
Apr 03, 2019
3.531
3.574
3.500
3.531
636,779
+0.00(+0.00%)
Apr 02, 2019
3.516
3.593
3.516
3.531
731,465
+0.06(+1.80%)
Apr 01, 2019
3.461
3.469
3.414
3.469
618,367
+0.11(+3.25%)
Mar 29, 2019
3.367
3.375
3.321
3.360
692,367
+0.01(+0.23%)
Mar 28, 2019
3.305
3.360
3.305
3.352
905,378
+0.00(+0.00%)
Mar 27, 2019
3.453
3.477
3.344
3.352
1,273,618
-0.05(-1.60%)
Mar 26, 2019
3.352
3.414
3.352
3.406
999,191
+0.15(+4.55%)
Mar 25, 2019
3.251
3.258
3.215
3.258
667,119
+0.01(+0.24%)
Mar 22, 2019
3.274
3.297
3.235
3.251
739,064
+0.04(+1.21%)
Mar 21, 2019
3.141
3.227
3.141
3.212
689,924
+0.09(+2.74%)
Mar 20, 2019
3.126
3.141
3.087
3.126
316,296
-0.01(-0.25%)
Mar 19, 2019
3.141
3.153
3.122
3.134
186,199
+0.00(+0.00%)
Mar 18, 2019
3.157
3.157
3.122
3.134
246,501
+0.02(+0.50%)
Mar 15, 2019
3.134
3.149
3.102
3.118
1,086,723
-0.04(-1.23%)
Mar 14, 2019
3.141
3.173
3.134
3.157
699,143
+0.03(+1.00%)
Mar 13, 2019
3.126
3.157
3.110
3.126
464,859
+0.02(+0.50%)
Mar 12, 2019
3.149
3.149
3.110
3.110
543,847
+0.00(+0.00%)
Mar 11, 2019
3.149
3.157
3.095
3.110
780,557
-0.07(-2.21%)
Mar 08, 2019
3.134
3.180
3.110
3.180
500,064
+0.02(+0.74%)
Mar 07, 2019
3.141
3.157
3.095
3.157
623,329
+0.00(+0.00%)
Mar 06, 2019
3.188
3.204
3.134
3.157
576,842
-0.03(-0.98%)
Mar 05, 2019
3.180
3.215
3.173
3.188
380,849
+0.01(+0.24%)
Mar 04, 2019
3.180
3.215
3.141
3.180
699,577
+0.05(+1.49%)
Mar 01, 2019
3.141
3.157
3.102
3.134
410,135
-0.01(-0.25%)
Feb 28, 2019
3.126
3.149
3.087
3.141
645,150
+0.01(+0.25%)
Feb 27, 2019
3.180
3.180
3.102
3.134
702,594
-0.09(-2.66%)
Feb 26, 2019
3.157
3.227
3.157
3.219
986,603
+0.12(+3.77%)
Feb 25, 2019
3.071
3.134
3.063
3.102
640,595
+0.07(+2.31%)
Feb 22, 2019
3.032
3.056
3.009
3.032
596,023
+0.02(+0.78%)
Feb 21, 2019
3.001
3.024
2.978
3.009
602,937
-0.02(-0.52%)
Feb 20, 2019
3.024
3.048
2.970
3.024
1,419,955
+0.05(+1.84%)
Feb 19, 2019
2.954
3.001
2.947
2.970
837,388
+0.00(+0.00%)
Feb 15, 2019
2.970
2.993
2.931
2.970
995,254
+0.01(+0.26%)
Feb 14, 2019
2.931
2.978
2.931
2.962
571,475
+0.02(+0.53%)
Feb 13, 2019
3.001
3.024
2.915
2.947
1,150,297
-0.12(-3.82%)
Feb 12, 2019
3.032
3.095
3.032
3.063
748,611
+0.11(+3.69%)
Feb 11, 2019
3.024
3.024
2.947
2.954
716,051
-0.13(-4.29%)
Feb 08, 2019
3.118
3.130
3.079
3.087
587,813
-0.05(-1.74%)
Feb 07, 2019
3.165
3.180
3.095
3.141
604,452
-0.05(-1.47%)
Feb 06, 2019
3.134
3.204
3.134
3.188
1,563,025
+0.05(+1.49%)
Feb 05, 2019
3.063
3.157
3.063
3.141
526,658
+0.08(+2.54%)
Feb 04, 2019
3.063
3.114
3.032
3.063
800,666
-0.03(-1.01%)
Feb 01, 2019
3.102
3.165
3.087
3.095
488,390
-0.02(-0.50%)
Jan 31, 2019
3.087
3.188
3.087
3.110
862,948
+0.05(+1.53%)
Jan 30, 2019
3.048
3.095
3.009
3.063
526,000
+0.07(+2.34%)
Jan 29, 2019
3.001
3.024
2.978
2.993
927,918
-0.05(-1.54%)
Jan 28, 2019
3.040
3.079
3.009
3.040
1,871,316
+0.00(+0.00%)
Jan 25, 2019
3.071
3.095
3.009
3.040
905,196
+0.07(+2.36%)
Jan 24, 2019
2.923
3.005
2.923
2.970
1,211,952
+0.05(+1.87%)
Jan 23, 2019
2.908
2.947
2.908
2.915
707,762
+0.02(+0.54%)
Jan 22, 2019
2.962
2.962
2.876
2.900
1,452,872
-0.09(-2.87%)
Jan 18, 2019
2.954
3.021
2.954
2.985
1,179,603
+0.04(+1.32%)
Jan 17, 2019
2.947
2.985
2.900
2.947
1,571,952
+0.02(+0.53%)
Jan 16, 2019
2.947
2.958
2.915
2.931
875,057
-0.01(-0.27%)
Jan 15, 2019
2.884
2.962
2.884
2.939
975,825
+0.09(+3.29%)
Jan 14, 2019
2.869
2.896
2.814
2.845
1,771,957
-0.08(-2.67%)
Jan 11, 2019
2.845
2.954
2.845
2.923
2,793,203
+0.08(+2.74%)
Jan 10, 2019
2.861
2.876
2.822
2.845
458,766
-0.01(-0.27%)
Jan 09, 2019
2.791
2.861
2.791
2.853
882,935
+0.12(+4.27%)
Jan 08, 2019
2.744
2.777
2.728
2.736
574,985
-0.02(-0.57%)
Jan 07, 2019
2.767
2.814
2.697
2.752
4,485,637
+0.02(+0.86%)
Jan 04, 2019
2.759
2.798
2.713
2.728
5,389,356
-0.04(-1.41%)
Jan 03, 2019
2.775
2.806
2.744
2.767
1,440,446
-0.09(-3.27%)
Jan 02, 2019
2.783
2.876
2.775
2.861
971,687
-0.06(-2.13%)
Dec 31, 2018
2.884
2.954
2.861
2.923
1,099,680
+0.02(+0.81%)
Dec 28, 2018
2.892
2.962
2.884
2.900
1,077,486
+0.00(+0.00%)
Dec 27, 2018
2.892
2.915
2.830
2.900
1,143,231
-0.02(-0.80%)
Dec 26, 2018
2.791
2.923
2.791
2.923
1,077,074
+0.08(+2.74%)
Dec 24, 2018
2.806
2.861
2.736
2.845
688,518
+0.00(+0.00%)
Dec 21, 2018
2.915
2.970
2.845
2.845
888,134
-0.12(-3.95%)
Dec 20, 2018
2.954
3.009
2.931
2.962
1,212,208
+0.02(+0.80%)
Dec 19, 2018
2.993
3.040
2.919
2.939
921,891
-0.05(-1.82%)
Dec 18, 2018
2.978
3.048
2.954
2.993
827,732
+0.02(+0.79%)
Dec 17, 2018
2.954
3.009
2.947
2.970
1,485,427
-0.02(-0.52%)
Dec 14, 2018
2.962
3.032
2.954
2.985
976,011
-0.01(-0.26%)
Dec 13, 2018
2.985
3.017
2.947
2.993
1,369,527
+0.01(+0.26%)
Dec 12, 2018
2.970
3.032
2.939
2.985
1,448,457
+0.11(+3.79%)
Dec 11, 2018
2.923
2.962
2.837
2.876
2,681,481
-0.05(-1.86%)
Dec 10, 2018
2.923
2.970
2.872
2.931
1,834,536
+0.00(+0.00%)
Dec 07, 2018
2.931
2.993
2.931
2.931
964,850
-0.05(-1.83%)
Dec 06, 2018
3.032
3.032
2.884
2.985
2,237,087
-0.14(-4.49%)
Dec 04, 2018
3.235
3.243
3.095
3.126
2,092,112
-0.12(-3.61%)
Dec 03, 2018
3.141
3.297
3.141
3.243
1,939,208
+0.19(+6.39%)
Nov 30, 2018
3.071
3.071
3.017
3.048
2,590,380
+0.01(+0.26%)
Nov 29, 2018
3.071
3.134
3.032
3.040
1,740,591
-0.10(-3.23%)
Nov 28, 2018
3.095
3.149
3.056
3.141
2,500,181
+0.25(+8.63%)
Nov 27, 2018
2.861
2.900
2.853
2.892
1,561,658
+0.04(+1.37%)
Nov 26, 2018
2.830
2.869
2.822
2.853
1,329,591
+0.02(+0.55%)
Nov 23, 2018
2.759
2.861
2.759
2.837
737,011
+0.01(+0.28%)
Nov 21, 2018
2.830
2.830
2.830
0
-0.02(-0.55%)
Nov 20, 2018
2.806
2.853
2.783
2.845
2,596,759
-0.05(-1.88%)
Nov 19, 2018
2.962
2.962
2.876
2.900
2,694,507
-0.05(-1.85%)
Nov 16, 2018
2.985
2.985
2.931
2.954
1,656,961
-0.02(-0.79%)
Nov 15, 2018
2.947
2.985
2.927
2.978
2,024,426
+0.05(+1.87%)
Nov 14, 2018
2.939
2.985
2.923
2.923
824,112
-0.03(-1.06%)
Nov 13, 2018
2.985
2.985
2.931
2.954
490,581
-0.05(-1.56%)
Nov 12, 2018
3.024
3.028
2.978
3.001
1,155,045
+0.00(+0.00%)
Nov 09, 2018
3.024
3.024
2.962
3.001
774,471
-0.05(-1.53%)
Nov 08, 2018
3.087
3.087
3.036
3.048
670,326
-0.05(-1.51%)
Nov 07, 2018
3.063
3.095
3.032
3.095
613,139
+0.04(+1.28%)
Nov 06, 2018
3.040
3.079
3.024
3.056
598,407
-0.03(-1.01%)
Nov 05, 2018
3.071
3.102
3.056
3.087
1,139,199
-0.02(-0.75%)
Nov 02, 2018
3.134
3.196
3.079
3.110
364,593
-0.07(-2.21%)
Nov 01, 2018
3.071
3.188
3.063
3.180
1,495,770
+0.19(+6.53%)
Oct 31, 2018
3.118
3.118
2.985
2.985
1,171,575
-0.09(-2.79%)
Oct 30, 2018
2.939
3.071
2.939
3.071
1,047,111
+0.10(+3.41%)
Oct 29, 2018
3.079
3.079
2.954
2.970
1,349,822
-0.07(-2.31%)
Oct 26, 2018
2.939
3.071
2.939
3.040
832,842
-0.02(-0.51%)
Oct 25, 2018
2.970
3.071
2.970
3.056
872,223
+0.06(+2.08%)
Oct 24, 2018
3.118
3.118
2.993
2.993
755,980
-0.07(-2.29%)
Oct 23, 2018
3.063
3.087
3.024
3.063
815,165
-0.03(-1.01%)
Oct 22, 2018
3.149
3.149
3.079
3.095
658,259
-0.02(-0.75%)
Oct 19, 2018
3.102
3.157
3.102
3.118
752,662
+0.00(+0.00%)
Oct 18, 2018
3.196
3.202
3.095
3.118
1,173,109
-0.12(-3.85%)
Oct 17, 2018
3.289
3.289
3.212
3.243
657,216
-0.03(-0.95%)
Oct 16, 2018
3.251
3.297
3.235
3.274
808,107
+0.05(+1.45%)
Oct 15, 2018
3.188
3.297
3.188
3.227
2,164,036
+0.02(+0.73%)
Oct 12, 2018
3.274
3.274
3.165
3.204
1,110,328
+0.05(+1.73%)
Oct 11, 2018
3.227
3.235
3.134
3.149
3,570,550
-0.23(-6.70%)
Oct 10, 2018
3.406
3.438
3.367
3.375
1,738,964
-0.05(-1.37%)
Oct 09, 2018
3.461
3.484
3.406
3.422
812,163
-0.05(-1.35%)
Oct 08, 2018
3.469
3.484
3.461
3.469
820,171
-0.05(-1.55%)
Oct 05, 2018
3.570
3.609
3.500
3.523
584,349
-0.15(-4.03%)
Oct 04, 2018
3.742
3.749
3.648
3.671
472,490
-0.11(-2.89%)
Oct 03, 2018
3.820
3.820
3.781
3.781
399,598
+0.00(+0.00%)
Oct 02, 2018
3.804
3.804
3.753
3.781
376,460
+0.00(+0.00%)
Oct 01, 2018
3.781
3.804
3.773
3.781
290,999
+0.02(+0.41%)
Sep 28, 2018
3.710
3.773
3.710
3.765
361,129
+0.04(+1.05%)
Sep 27, 2018
3.703
3.773
3.703
3.726
366,986
+0.01(+0.21%)
Sep 26, 2018
3.718
3.734
3.703
3.718
381,079
+0.01(+0.21%)
Sep 25, 2018
3.742
3.742
3.703
3.710
582,056
+0.04(+1.06%)
Sep 24, 2018
3.578
3.679
3.578
3.671
414,732
+0.05(+1.29%)
Sep 21, 2018
3.671
3.679
3.625
3.625
868,506
-0.03(-0.85%)
Sep 20, 2018
3.640
3.663
3.625
3.656
374,126
-0.02(-0.42%)
Sep 19, 2018
3.648
3.687
3.640
3.671
337,872
+0.06(+1.73%)
Sep 18, 2018
3.593
3.609
3.566
3.609
354,104
+0.04(+1.09%)
Sep 17, 2018
3.570
3.617
3.562
3.570
647,147
-0.04(-1.08%)
Sep 14, 2018
3.640
3.648
3.601
3.609
766,645
+0.02(+0.65%)
Sep 13, 2018
3.593
3.656
3.586
3.586
580,026
+0.04(+1.10%)
Sep 12, 2018
3.516
3.586
3.492
3.547
1,150,710
+0.04(+1.11%)
Sep 11, 2018
3.539
3.547
3.484
3.508
454,480
+0.01(+0.22%)
Sep 10, 2018
3.601
3.601
3.492
3.500
657,269
-0.08(-2.18%)
Sep 07, 2018
3.617
3.648
3.578
3.578
466,453
-0.09(-2.34%)
Sep 06, 2018
3.671
3.687
3.648
3.664
423,335
-0.07(-1.88%)
Sep 05, 2018
3.734
3.734
3.703
3.734
364,308
-0.03(-0.83%)
Sep 04, 2018
3.788
3.788
3.734
3.765
562,033
-0.05(-1.43%)
Aug 31, 2018
3.820
3.820
3.820
0
+0.10(+2.73%)
Aug 30, 2018
3.757
3.804
3.718
3.718
786,019
-0.10(-2.65%)
Aug 29, 2018
3.757
3.835
3.757
3.820
353,960
+0.09(+2.30%)
Aug 28, 2018
3.773
3.788
3.734
3.734
622,440
-0.01(-0.21%)
Aug 27, 2018
3.695
3.749
3.695
3.742
544,536
+0.03(+0.84%)
Aug 24, 2018
3.726
3.726
3.695
3.710
483,772
+0.02(+0.42%)
Aug 23, 2018
3.679
3.734
3.679
3.695
605,309
-0.03(-0.84%)
Aug 22, 2018
3.703
3.734
3.687
3.726
1,384,906
+0.02(+0.63%)
Aug 21, 2018
3.734
3.739
3.695
3.703
326,373
-0.01(-0.21%)
Aug 20, 2018
3.656
3.710
3.648
3.710
409,197
+0.00(+0.00%)
Aug 17, 2018
3.718
3.718
3.687
3.710
672,611
+0.01(+0.21%)
Aug 16, 2018
3.625
3.726
3.625
3.703
996,936
+0.08(+2.15%)
Aug 15, 2018
3.625
3.656
3.593
3.625
796,082
-0.11(-2.92%)
Aug 14, 2018
3.703
3.742
3.671
3.734
1,312,285
+0.03(+0.84%)
Aug 13, 2018
3.742
3.749
3.703
3.703
507,205
-0.12(-3.06%)
Aug 10, 2018
3.781
3.820
3.765
3.820
699,038
-0.07(-1.80%)
Aug 09, 2018
3.851
3.952
3.851
3.890
811,129
-0.01(-0.20%)
Aug 08, 2018
3.890
3.921
3.874
3.897
549,334
+0.05(+1.21%)
Aug 07, 2018
3.905
3.929
3.851
3.851
530,478
-0.08(-1.98%)
Aug 06, 2018
3.882
3.936
3.882
3.929
378,458
+0.03(+0.80%)
Aug 03, 2018
3.882
3.905
3.874
3.897
583,708
+0.02(+0.40%)
Aug 02, 2018
3.820
3.905
3.804
3.882
799,115
-0.03(-0.80%)
Aug 01, 2018
3.882
3.944
3.882
3.913
931,819
+0.05(+1.21%)
Jul 31, 2018
3.929
3.944
3.843
3.866
1,104,337
-0.06(-1.59%)
Jul 30, 2018
4.007
4.046
3.913
3.929
1,036,955
-0.06(-1.56%)
Jul 27, 2018
3.765
3.999
3.765
3.991
1,862,862
+0.34(+9.40%)
Jul 26, 2018
3.586
3.648
3.586
3.648
584,390
+0.07(+1.96%)
Jul 25, 2018
3.578
3.617
3.562
3.578
518,743
-0.01(-0.22%)
Jul 24, 2018
3.601
3.648
3.570
3.586
778,448
+0.04(+1.10%)
Jul 23, 2018
3.531
3.555
3.508
3.547
688,625
+0.02(+0.44%)
Jul 20, 2018
3.664
3.664
3.531
3.531
1,522,813
-0.18(-4.83%)
Jul 19, 2018
3.664
3.742
3.632
3.710
1,704,617
+0.03(+0.85%)
Jul 18, 2018
3.640
3.710
3.640
3.679
715,375
+0.07(+1.94%)
Jul 17, 2018
3.570
3.617
3.570
3.609
904,089
+0.06(+1.76%)
Jul 16, 2018
3.562
3.586
3.539
3.547
623,472
-0.06(-1.73%)
Jul 13, 2018
3.601
3.640
3.593
3.609
498,573
+0.04(+1.09%)
Jul 12, 2018
3.562
3.601
3.562
3.570
693,275
+0.06(+1.78%)
Jul 11, 2018
3.516
3.539
3.496
3.508
574,876
-0.04(-1.10%)
Jul 10, 2018
3.586
3.593
3.508
3.547
408,041
-0.05(-1.30%)
Jul 09, 2018
3.562
3.593
3.531
3.593
736,612
+0.12(+3.36%)
Jul 06, 2018
3.508
3.509
3.461
3.477
539,563
-0.05(-1.55%)
Jul 05, 2018
3.531
3.539
3.508
3.531
898,309
+0.02(+0.67%)
Jul 03, 2018
3.508
3.508
3.508
0
-0.03(-0.88%)
Jul 02, 2018
3.562
3.586
3.523
3.539
1,138,691
-0.05(-1.30%)
Jun 29, 2018
3.586
3.617
3.579
3.586
1,075,981
+0.02(+0.66%)
Jun 28, 2018
3.523
3.570
3.508
3.562
695,124
+0.04(+1.11%)
Jun 27, 2018
3.562
3.586
3.523
3.523
1,168,837
-0.10(-2.80%)
Jun 26, 2018
3.570
3.632
3.570
3.625
638,680
+0.04(+1.09%)
Jun 25, 2018
3.609
3.625
3.586
3.586
955,682
-0.06(-1.71%)
Jun 22, 2018
3.632
3.664
3.625
3.648
385,751
+0.02(+0.43%)
Jun 21, 2018
3.664
3.675
3.625
3.632
510,818
-0.03(-0.85%)
Jun 20, 2018
3.679
3.695
3.648
3.664
902,297
+0.02(+0.43%)
Jun 19, 2018
3.710
3.710
3.601
3.648
766,957
-0.11(-2.90%)
Jun 18, 2018
3.718
3.757
3.687
3.757
858,519
-0.01(-0.21%)
Jun 15, 2018
3.804
3.726
3.765
1,572,297
-0.04(-1.02%)
Jun 14, 2018
3.851
3.882
3.796
3.804
1,160,077
-0.06(-1.61%)
Jun 13, 2018
3.874
3.921
3.859
3.866
862,202
+0.00(+0.00%)
Jun 12, 2018
3.921
3.921
3.847
3.866
691,738
-0.06(-1.59%)
Jun 11, 2018
3.952
3.952
3.913
3.929
571,764
-0.04(-0.98%)
Jun 08, 2018
4.022
4.022
3.913
3.968
586,627
-0.06(-1.55%)
Jun 07, 2018
4.030
4.053
3.999
4.030
1,056,257
+0.02(+0.39%)
Jun 06, 2018
4.030
4.014
764,753
+0.08(+1.98%)
Jun 05, 2018
3.968
3.972
3.901
3.936
737,374
-0.03(-0.79%)
Jun 04, 2018
3.936
3.983
3.936
3.968
768,034
+0.06(+1.60%)
Jun 01, 2018
3.859
3.948
3.859
3.905
1,277,668
+0.07(+1.83%)
May 31, 2018
3.843
3.882
3.827
3.835
1,838,194
+0.02(+0.41%)
May 30, 2018
3.968
3.968
3.820
3.820
1,453,053
-0.14(-3.54%)
May 29, 2018
4.014
4.022
3.952
3.960
535,702
-0.12(-3.05%)
May 25, 2018
4.085
4.085
4.085
0
+0.09(+2.34%)
May 24, 2018
4.069
4.069
3.991
3.991
408,368
-0.08(-1.92%)
May 23, 2018
4.046
4.069
3.983
4.069
833,899
+0.00(+0.00%)
May 22, 2018
4.100
4.116
4.053
4.069
290,132
-0.03(-0.76%)
May 21, 2018
4.077
4.116
4.069
4.100
599,536
+0.05(+1.35%)
May 18, 2018
4.014
4.053
4.007
4.046
899,236
+0.05(+1.37%)
May 17, 2018
4.053
4.100
3.968
3.991
1,522,333
-0.16(-3.76%)
May 16, 2018
4.085
4.147
4.085
4.147
619,759
+0.05(+1.33%)
May 15, 2018
4.077
4.116
4.069
4.092
990,612
-0.04(-0.94%)
May 14, 2018
4.139
4.170
4.108
4.131
402,344
-0.03(-0.75%)
May 11, 2018
4.163
4.194
4.131
4.163
686,581
+0.05(+1.14%)
May 10, 2018
4.022
4.124
4.022
4.116
744,517
+0.11(+2.72%)
May 09, 2018
3.983
4.007
3.952
4.007
728,762
+0.02(+0.59%)
May 08, 2018
3.944
3.999
3.936
3.983
1,838,735
-0.03(-0.78%)
May 07, 2018
4.155
4.155
3.964
4.014
2,020,913
-0.17(-4.10%)
May 04, 2018
4.061
4.225
4.053
4.186
1,099,287
+0.30(+7.83%)
May 03, 2018
3.703
3.936
3.703
3.882
695,781
+0.04(+1.01%)
May 02, 2018
4.061
4.069
3.843
3.843
998,378
-0.46(-10.69%)
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.