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
Recon Technology Ltd
(NQ:
RCON
)
1.410
UNCHANGED
Streaming Delayed Price
Updated: 3:38 PM EDT, Jun 13, 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 29, 2016
1.280
1.340
1.280
1.320
9,331
-0.02(-1.49%)
Apr 28, 2016
1.340
1.340
1.280
1.340
25,754
+0.00(+0.00%)
Apr 27, 2016
1.320
1.340
1.290
1.340
16,488
+0.03(+2.29%)
Apr 26, 2016
1.290
1.340
1.280
1.310
9,199
+0.01(+0.76%)
Apr 25, 2016
1.340
1.340
1.300
1.300
5,698
-0.03(-2.25%)
Apr 22, 2016
1.330
1.340
1.310
1.330
11,294
+0.03(+2.31%)
Apr 21, 2016
1.329
1.340
1.280
1.300
18,373
-0.02(-1.26%)
Apr 20, 2016
1.340
1.340
1.250
1.317
9,007
-0.01(-1.01%)
Apr 19, 2016
1.330
1.332
1.280
1.330
6,027
+0.04(+3.10%)
Apr 18, 2016
1.300
1.300
1.290
1.290
10,066
-0.01(-0.77%)
Apr 15, 2016
1.320
1.340
1.300
1.300
3,681
+0.00(+0.15%)
Apr 14, 2016
1.290
1.340
1.260
1.298
13,844
-0.02(-1.66%)
Apr 13, 2016
1.290
1.380
1.290
1.320
44,435
-0.00(-0.22%)
Apr 12, 2016
1.260
1.340
1.260
1.323
60,212
+0.03(+2.54%)
Apr 11, 2016
1.250
1.310
1.240
1.290
5,060
+0.05(+4.03%)
Apr 08, 2016
1.280
1.340
1.230
1.240
27,230
+0.02(+1.64%)
Apr 07, 2016
1.310
1.325
1.190
1.220
26,801
-0.09(-6.88%)
Apr 06, 2016
1.340
1.370
1.220
1.310
47,405
+0.00(+0.01%)
Apr 05, 2016
1.360
1.360
1.240
1.310
13,097
-0.03(-2.24%)
Apr 04, 2016
1.300
1.370
1.280
1.340
13,746
+0.04(+3.08%)
Apr 01, 2016
1.310
1.350
1.290
1.300
3,413
-0.04(-2.99%)
Mar 31, 2016
1.360
1.380
1.280
1.340
11,675
+0.00(+0.00%)
Mar 30, 2016
1.360
1.370
1.330
1.340
17,620
+0.01(+0.66%)
Mar 29, 2016
1.310
1.360
1.300
1.331
9,204
+0.03(+2.40%)
Mar 28, 2016
1.360
1.360
1.300
1.300
6,562
-0.03(-2.26%)
Mar 24, 2016
1.320
1.330
1.330
1.330
6,200
+0.03(+2.31%)
Mar 23, 2016
1.320
1.430
1.300
1.300
52,587
+0.00(+0.00%)
Mar 22, 2016
1.340
1.340
1.250
1.300
11,816
-0.04(-2.99%)
Mar 21, 2016
1.330
1.350
1.280
1.340
9,006
+0.05(+3.88%)
Mar 18, 2016
1.380
1.410
1.220
1.290
48,731
-0.05(-3.73%)
Mar 17, 2016
1.290
1.400
1.240
1.340
43,017
+0.01(+0.75%)
Mar 16, 2016
1.330
1.350
1.320
1.330
5,547
-0.02(-1.48%)
Mar 15, 2016
1.400
1.400
1.350
1.350
15,349
-0.05(-3.57%)
Mar 14, 2016
1.360
1.400
1.353
1.400
6,678
+0.02(+1.55%)
Mar 11, 2016
1.480
1.480
1.350
1.379
21,598
-0.07(-4.92%)
Mar 10, 2016
1.400
1.450
1.369
1.450
14,929
+0.03(+2.19%)
Mar 09, 2016
1.350
1.530
1.350
1.419
125,401
+0.07(+5.10%)
Mar 08, 2016
1.400
1.400
1.300
1.350
31,540
+0.03(+2.27%)
Mar 07, 2016
1.250
1.410
1.236
1.320
113,933
+0.16(+13.79%)
Mar 04, 2016
1.150
1.200
1.120
1.160
44,061
+0.01(+0.87%)
Mar 03, 2016
1.160
1.240
1.120
1.150
88,715
+0.02(+1.77%)
Mar 02, 2016
1.150
1.190
1.100
1.130
17,131
-0.06(-5.04%)
Mar 01, 2016
1.210
1.210
1.150
1.190
15,287
-0.02(-1.65%)
Feb 29, 2016
1.200
1.236
1.200
1.210
2,221
+0.01(+0.83%)
Feb 26, 2016
1.210
1.310
1.200
1.200
13,546
-0.05(-4.00%)
Feb 25, 2016
1.290
1.290
1.150
1.250
30,059
+0.00(+0.00%)
Feb 24, 2016
1.270
1.270
1.170
1.250
31,224
+0.03(+2.46%)
Feb 23, 2016
1.310
1.360
1.200
1.220
81,144
-0.06(-4.69%)
Feb 22, 2016
1.310
1.330
1.130
1.280
107,781
-0.01(-0.78%)
Feb 19, 2016
1.360
1.360
1.270
1.290
5,276
-0.06(-4.44%)
Feb 18, 2016
1.290
1.350
1.240
1.350
26,082
+0.12(+9.76%)
Feb 17, 2016
1.220
1.290
1.200
1.230
51,511
+0.01(+0.82%)
Feb 16, 2016
1.470
1.560
1.200
1.220
69,856
-0.18(-12.86%)
Feb 12, 2016
1.410
1.400
1.400
1.400
9,500
+0.07(+5.43%)
Feb 11, 2016
1.410
1.530
1.310
1.328
30,473
-0.05(-3.78%)
Feb 10, 2016
1.420
1.435
1.350
1.380
16,775
-0.10(-6.76%)
Feb 09, 2016
1.460
1.482
1.410
1.480
19,322
-0.06(-3.90%)
Feb 08, 2016
1.580
1.580
1.450
1.540
9,046
-0.03(-1.90%)
Feb 05, 2016
1.640
1.640
1.540
1.570
5,494
-0.04(-2.20%)
Feb 04, 2016
1.610
1.640
1.480
1.605
25,437
+0.05(+2.90%)
Feb 03, 2016
1.590
1.600
1.500
1.560
44,214
+0.06(+4.00%)
Feb 02, 2016
1.620
1.640
1.480
1.500
73,941
-0.08(-5.06%)
Feb 01, 2016
1.670
1.670
1.496
1.580
14,128
-0.07(-4.07%)
Jan 29, 2016
1.630
1.680
1.630
1.647
23,448
+0.04(+2.30%)
Jan 28, 2016
1.650
1.740
1.580
1.610
28,129
-0.02(-1.23%)
Jan 27, 2016
1.520
1.745
1.360
1.630
164,690
+0.10(+6.54%)
Jan 26, 2016
1.590
1.590
1.490
1.530
12,878
-0.06(-3.77%)
Jan 25, 2016
1.600
1.710
1.480
1.590
45,865
+0.03(+1.92%)
Jan 22, 2016
1.450
1.670
1.450
1.560
179,739
+0.10(+6.85%)
Jan 21, 2016
1.420
1.500
1.400
1.460
23,218
+0.00(+0.00%)
Jan 20, 2016
1.370
1.550
1.300
1.460
121,413
+0.10(+7.35%)
Jan 19, 2016
1.350
1.410
1.350
1.360
34,928
-0.06(-4.23%)
Jan 15, 2016
1.360
1.420
1.420
1.420
51,200
-0.11(-7.19%)
Jan 14, 2016
1.540
1.540
1.470
1.530
75,655
-0.02(-1.29%)
Jan 13, 2016
1.400
1.670
1.340
1.550
311,491
+0.00(+0.00%)
Jan 12, 2016
1.250
2.180
1.240
1.550
1,707,432
+0.34(+28.10%)
Jan 11, 2016
1.192
1.250
1.140
1.210
25,809
-0.07(-5.47%)
Jan 08, 2016
1.210
1.310
1.210
1.280
13,945
+0.00(+0.00%)
Jan 07, 2016
1.330
1.330
1.250
1.280
10,969
-0.04(-3.03%)
Jan 06, 2016
1.330
1.370
1.251
1.320
8,631
-0.01(-0.74%)
Jan 05, 2016
1.340
1.380
1.140
1.330
163,508
-0.01(-0.75%)
Jan 04, 2016
1.380
1.430
1.340
1.340
15,667
-0.04(-2.90%)
Dec 31, 2015
1.280
1.380
1.380
1.380
34,100
+0.07(+5.34%)
Dec 30, 2015
1.350
1.390
1.280
1.310
30,145
-0.09(-6.43%)
Dec 29, 2015
1.440
1.530
1.400
1.400
28,671
-0.03(-2.10%)
Dec 28, 2015
1.460
1.590
1.430
1.430
6,582
-0.02(-1.38%)
Dec 24, 2015
1.540
1.450
1.450
1.450
22,100
-0.08(-5.22%)
Dec 23, 2015
1.607
1.618
1.400
1.530
49,055
+0.02(+1.32%)
Dec 22, 2015
1.710
1.734
1.500
1.510
85,661
-0.24(-13.95%)
Dec 21, 2015
1.800
1.900
1.750
1.755
18,592
-0.08(-4.11%)
Dec 18, 2015
1.730
1.890
1.730
1.830
38,048
+0.02(+1.10%)
Dec 17, 2015
1.980
1.980
1.750
1.810
115,935
-0.08(-4.23%)
Dec 16, 2015
1.930
2.020
1.830
1.890
46,652
-0.03(-1.56%)
Dec 15, 2015
1.930
1.950
1.800
1.920
65,091
+0.00(+0.00%)
Dec 14, 2015
1.760
2.080
1.740
1.920
169,272
+0.07(+3.78%)
Dec 11, 2015
2.130
2.232
1.810
1.850
219,614
-0.28(-13.15%)
Dec 10, 2015
1.980
2.460
1.910
2.130
433,617
+0.25(+13.30%)
Dec 09, 2015
1.750
2.000
1.746
1.880
136,034
+0.16(+9.30%)
Dec 08, 2015
1.650
1.920
1.650
1.720
129,032
+0.02(+1.17%)
Dec 07, 2015
1.530
1.750
1.360
1.700
177,973
+0.12(+7.60%)
Dec 04, 2015
1.440
1.600
1.440
1.580
37,749
+0.14(+9.72%)
Dec 03, 2015
1.500
1.530
1.400
1.440
40,947
+0.01(+0.70%)
Dec 02, 2015
1.360
1.530
1.360
1.430
23,702
+0.03(+2.14%)
Dec 01, 2015
1.380
1.510
1.370
1.400
20,775
+0.00(+0.00%)
Nov 30, 2015
1.280
1.480
1.280
1.400
22,177
+0.07(+5.27%)
Nov 27, 2015
1.370
1.370
1.290
1.330
2,979
-0.05(-3.63%)
Nov 25, 2015
1.360
1.380
1.380
1.380
108,600
+0.05(+3.76%)
Nov 24, 2015
1.140
1.360
1.140
1.330
125,211
+0.22(+19.82%)
Nov 23, 2015
0.9600
1.130
0.9600
1.110
56,387
+0.12(+12.11%)
Nov 20, 2015
1.034
1.080
0.9901
0.9901
21,353
+0.04(+4.22%)
Nov 19, 2015
1.090
1.090
0.9500
0.9500
22,772
-0.14(-12.84%)
Nov 18, 2015
1.250
1.250
1.090
1.090
7,548
-0.06(-5.22%)
Nov 17, 2015
1.130
1.240
1.120
1.150
44,675
+0.07(+6.09%)
Nov 16, 2015
1.200
1.200
1.039
1.084
10,873
+0.04(+4.23%)
Nov 13, 2015
1.000
1.195
1.000
1.040
57,045
+0.04(+4.00%)
Nov 12, 2015
1.080
1.200
0.9900
1.000
76,866
-0.09(-8.26%)
Nov 11, 2015
0.9700
1.250
0.9338
1.090
231,858
+0.23(+27.22%)
Nov 10, 2015
0.9301
0.9700
0.8501
0.8568
52,832
-0.10(-10.75%)
Nov 09, 2015
0.9500
1.030
0.8300
0.9600
87,014
-0.02(-2.04%)
Nov 06, 2015
1.050
1.050
0.9800
0.9800
13,738
-0.06(-5.77%)
Nov 05, 2015
1.050
1.050
1.000
1.040
6,967
-0.01(-0.95%)
Nov 04, 2015
1.050
1.050
0.9900
1.050
11,828
+0.05(+5.00%)
Nov 03, 2015
1.120
1.150
1.000
1.000
19,685
-0.06(-5.66%)
Nov 02, 2015
1.000
1.060
1.000
1.060
787
+0.07(+7.06%)
Oct 30, 2015
0.9600
1.075
0.9901
0.9901
8,293
+0.00(+0.00%)
Oct 29, 2015
1.039
1.110
0.9901
0.9901
5,500
-0.03(-2.93%)
Oct 28, 2015
1.130
1.130
0.9301
1.020
21,693
-0.06(-5.56%)
Oct 27, 2015
1.046
1.150
0.9780
1.080
43,249
+0.00(+0.33%)
Oct 26, 2015
1.080
1.200
1.029
1.077
17,812
-0.07(-6.39%)
Oct 23, 2015
1.020
1.200
0.9550
1.150
102,716
+0.06(+5.51%)
Oct 22, 2015
0.9000
1.140
0.8800
1.090
276,621
+0.13(+13.48%)
Oct 21, 2015
0.9800
1.010
0.9000
0.9604
91,926
-0.01(-0.99%)
Oct 20, 2015
0.8200
0.9800
0.8200
0.9700
11,763
+0.12(+14.43%)
Oct 19, 2015
0.8700
0.8700
0.7910
0.8477
5,201
-0.03(-3.67%)
Oct 16, 2015
0.8611
0.8800
0.8611
0.8800
590
+0.01(+1.27%)
Oct 15, 2015
0.9000
0.9400
0.8690
0.8690
10,902
-0.03(-3.55%)
Oct 14, 2015
0.9400
0.9400
0.9001
0.9010
1,434
-0.00(-0.01%)
Oct 13, 2015
0.9101
0.9421
0.9010
0.9011
1,947
-0.07(-7.10%)
Oct 12, 2015
0.9400
0.9898
0.9400
0.9700
4,029
-0.03(-2.56%)
Oct 09, 2015
0.9300
0.9955
0.9300
0.9955
1,800
+0.02(+1.58%)
Oct 08, 2015
0.9800
0.9899
0.9300
0.9800
1,171
-0.03(-2.97%)
Oct 07, 2015
1.060
1.070
0.9541
1.010
12,990
-0.04(-3.80%)
Oct 06, 2015
1.140
1.140
1.030
1.050
9,612
+0.11(+11.68%)
Oct 05, 2015
1.020
1.140
0.9100
0.9401
43,061
-0.10(-9.61%)
Oct 02, 2015
1.150
1.370
1.000
1.040
146,296
-0.11(-9.57%)
Oct 01, 2015
0.8890
1.225
0.8500
1.150
123,485
+0.29(+33.88%)
Sep 30, 2015
0.7998
0.8700
0.7089
0.8590
57,856
+0.23(+37.24%)
Sep 29, 2015
0.7399
0.7399
0.6200
0.6259
12,201
-0.05(-7.37%)
Sep 28, 2015
0.7298
0.7398
0.6615
0.6757
11,177
+0.05(+7.25%)
Sep 25, 2015
0.7139
0.7139
0.6300
0.6300
77,421
-0.07(-10.01%)
Sep 24, 2015
0.7800
0.7800
0.6341
0.7001
13,293
-0.04(-5.90%)
Sep 23, 2015
0.8638
0.8638
0.6501
0.7440
32,787
-0.08(-9.27%)
Sep 22, 2015
0.8100
0.9374
0.8000
0.8200
19,950
-0.06(-6.86%)
Sep 21, 2015
0.8800
0.8933
0.8600
0.8804
5,775
-0.01(-1.08%)
Sep 18, 2015
0.8900
0.9400
0.8900
0.8900
22,531
-0.01(-1.29%)
Sep 17, 2015
0.9699
0.9699
0.8980
0.9016
24,754
+0.00(+0.11%)
Sep 16, 2015
0.9000
0.9191
0.8800
0.9006
48,525
+0.00(+0.07%)
Sep 15, 2015
1.060
1.060
0.8500
0.9000
76,902
-0.11(-10.89%)
Sep 14, 2015
1.100
1.100
1.000
1.010
95,480
-0.10(-9.01%)
Sep 11, 2015
1.140
1.190
1.100
1.110
15,327
-0.06(-5.13%)
Sep 10, 2015
1.260
1.260
1.160
1.170
16,445
-0.02(-1.68%)
Sep 09, 2015
1.300
1.300
1.190
1.190
40,502
-0.08(-6.30%)
Sep 08, 2015
1.377
1.377
1.230
1.270
62,649
-0.06(-4.51%)
Sep 04, 2015
1.380
1.330
1.330
1.330
9,200
-0.02(-1.47%)
Sep 03, 2015
1.448
1.448
1.320
1.350
7,102
+0.04(+3.05%)
Sep 02, 2015
1.400
1.400
1.290
1.310
13,826
-0.03(-2.24%)
Sep 01, 2015
1.440
1.440
1.290
1.340
15,761
-0.08(-5.63%)
Aug 31, 2015
1.370
1.549
1.361
1.420
65,545
+0.05(+3.64%)
Aug 28, 2015
1.389
1.470
1.300
1.370
90,973
+0.06(+4.59%)
Aug 27, 2015
1.379
1.449
1.300
1.310
8,817
-0.01(-0.75%)
Aug 26, 2015
1.400
1.400
1.290
1.320
7,188
+0.03(+2.32%)
Aug 25, 2015
1.400
1.400
1.290
1.290
5,225
-0.07(-5.15%)
Aug 24, 2015
1.320
1.600
1.270
1.360
105,710
-0.02(-1.45%)
Aug 21, 2015
1.470
1.582
1.380
1.380
104,033
-0.09(-6.12%)
Aug 20, 2015
1.445
1.470
1.410
1.470
5,509
-0.01(-0.68%)
Aug 19, 2015
1.520
1.660
1.400
1.480
48,719
-0.08(-5.13%)
Aug 18, 2015
1.430
1.670
1.430
1.560
176,967
+0.00(+0.00%)
Aug 17, 2015
1.510
1.560
1.420
1.560
44,424
+0.15(+10.64%)
Aug 14, 2015
1.468
1.489
1.410
1.410
3,886
-0.08(-5.37%)
Aug 13, 2015
1.450
1.550
1.440
1.490
6,516
+0.04(+2.76%)
Aug 12, 2015
1.480
1.610
1.400
1.450
37,161
-0.09(-5.84%)
Aug 11, 2015
1.489
1.620
1.460
1.540
39,448
-0.07(-4.34%)
Aug 10, 2015
1.650
1.650
1.440
1.610
44,368
-0.04(-2.43%)
Aug 07, 2015
1.680
1.680
1.460
1.650
32,847
-0.01(-0.60%)
Aug 06, 2015
1.670
1.670
1.660
1.660
2,717
+0.02(+1.22%)
Aug 05, 2015
1.660
1.660
1.572
1.640
27,818
-0.02(-1.20%)
Aug 04, 2015
1.580
1.669
1.580
1.660
13,224
+0.08(+5.06%)
Aug 03, 2015
1.679
1.680
1.580
1.580
2,775
-0.08(-4.82%)
Jul 31, 2015
1.510
1.700
1.510
1.660
6,160
+0.01(+0.65%)
Jul 30, 2015
1.688
1.690
1.500
1.649
63,389
+0.04(+2.44%)
Jul 29, 2015
1.690
1.700
1.590
1.610
9,212
-0.06(-3.59%)
Jul 28, 2015
1.690
1.700
1.532
1.670
57,572
-0.01(-0.60%)
Jul 27, 2015
1.700
1.740
1.550
1.680
86,729
-0.01(-0.59%)
Jul 24, 2015
1.700
1.750
1.660
1.690
61,506
+0.00(+0.04%)
Jul 23, 2015
1.590
1.700
1.590
1.689
24,011
+0.05(+3.01%)
Jul 22, 2015
1.620
1.730
1.600
1.640
44,587
+0.02(+1.23%)
Jul 21, 2015
1.530
1.700
1.400
1.620
86,007
+0.17(+11.72%)
Jul 20, 2015
1.300
1.490
1.300
1.450
20,813
+0.10(+7.41%)
Jul 17, 2015
1.410
1.468
1.350
1.350
17,110
-0.06(-4.26%)
Jul 16, 2015
1.320
1.410
1.320
1.410
26,493
+0.08(+6.02%)
Jul 15, 2015
1.350
1.370
1.320
1.330
16,992
+0.01(+0.77%)
Jul 14, 2015
1.393
1.393
1.310
1.320
21,044
-0.02(-1.50%)
Jul 13, 2015
1.330
1.390
1.330
1.340
19,845
-0.02(-1.47%)
Jul 10, 2015
1.380
1.410
1.360
1.360
8,446
-0.01(-0.73%)
Jul 09, 2015
1.402
1.420
1.340
1.370
42,249
-0.03(-2.14%)
Jul 08, 2015
1.450
1.570
1.380
1.400
12,599
+0.01(+0.72%)
Jul 07, 2015
1.400
1.459
1.380
1.390
29,166
-0.03(-2.11%)
Jul 06, 2015
1.450
1.488
1.410
1.420
18,213
-0.07(-4.70%)
Jul 02, 2015
1.520
1.490
1.490
1.490
56,900
+0.01(+0.67%)
Jul 01, 2015
1.500
1.520
1.480
1.480
29,592
-0.02(-1.33%)
Jun 30, 2015
1.641
1.641
1.500
1.500
33,379
-0.06(-3.85%)
Jun 29, 2015
1.540
1.650
1.520
1.560
26,243
-0.02(-1.27%)
Jun 26, 2015
1.676
1.680
1.570
1.580
40,239
-0.06(-3.66%)
Jun 25, 2015
1.630
1.663
1.630
1.640
20,409
-0.05(-2.96%)
Jun 24, 2015
1.760
1.760
1.633
1.690
36,933
+0.01(+0.60%)
Jun 23, 2015
1.691
1.740
1.641
1.680
90,542
+0.05(+3.07%)
Jun 22, 2015
1.780
1.815
1.620
1.630
92,210
-0.10(-5.78%)
Jun 19, 2015
1.770
1.770
1.720
1.730
16,794
-0.04(-2.26%)
Jun 18, 2015
1.760
1.820
1.720
1.770
11,564
-0.01(-0.56%)
Jun 17, 2015
1.760
1.940
1.760
1.780
67,045
+0.06(+3.49%)
Jun 16, 2015
1.750
1.810
1.700
1.720
38,997
-0.04(-2.27%)
Jun 15, 2015
1.830
1.830
1.752
1.760
109,598
-0.09(-4.86%)
Jun 12, 2015
2.020
2.020
1.820
1.850
130,729
-0.14(-7.04%)
Jun 11, 2015
1.820
2.010
1.702
1.990
310,494
+0.03(+1.53%)
Jun 10, 2015
1.760
2.950
1.750
1.960
2,726,084
+0.31(+18.79%)
Jun 09, 2015
1.720
1.720
1.630
1.650
8,198
-0.08(-4.62%)
Jun 08, 2015
1.688
1.730
1.650
1.730
4,920
+0.08(+4.84%)
Jun 05, 2015
1.640
1.650
1.640
1.650
664
-0.01(-0.72%)
Jun 04, 2015
1.650
1.690
1.650
1.662
9,715
+0.01(+0.73%)
Jun 03, 2015
1.640
1.650
1.640
1.650
1,000
-0.02(-1.20%)
Jun 02, 2015
1.710
1.710
1.630
1.670
1,912
-0.04(-2.34%)
Jun 01, 2015
1.680
1.736
1.600
1.710
3,743
+0.07(+4.27%)
May 29, 2015
1.660
1.720
1.610
1.640
22,235
-0.04(-2.38%)
May 28, 2015
1.710
1.710
1.650
1.680
4,387
-0.07(-4.00%)
May 27, 2015
1.635
1.800
1.630
1.750
31,550
+0.12(+7.37%)
May 26, 2015
1.657
1.690
1.620
1.630
71,971
-0.08(-4.68%)
May 22, 2015
1.690
1.710
1.710
1.710
7,500
+0.02(+1.18%)
May 21, 2015
1.714
1.760
1.690
1.690
18,385
+0.00(+0.00%)
May 20, 2015
1.740
1.740
1.690
1.690
28,551
+0.00(+0.00%)
May 19, 2015
1.820
1.756
1.650
1.690
10,309
+0.03(+1.81%)
May 18, 2015
1.600
1.710
1.600
1.660
19,702
-0.05(-2.92%)
May 15, 2015
1.820
1.820
1.700
1.710
6,174
-0.07(-3.93%)
May 14, 2015
1.630
1.790
1.630
1.780
8,468
+0.00(+0.00%)
May 13, 2015
1.810
1.810
1.650
1.780
20,860
-0.03(-1.66%)
May 12, 2015
1.880
1.880
1.751
1.810
14,903
-0.07(-3.72%)
May 11, 2015
1.850
1.890
1.850
1.880
2,969
-0.02(-1.05%)
May 08, 2015
2.000
2.000
1.850
1.900
51,383
-0.09(-4.52%)
May 07, 2015
2.090
2.130
1.950
1.990
24,615
-0.14(-6.57%)
May 06, 2015
2.060
2.150
1.970
2.130
24,689
+0.02(+0.95%)
May 05, 2015
2.010
2.130
1.990
2.110
29,362
+0.03(+1.44%)
May 04, 2015
2.000
2.150
1.960
2.080
56,948
+0.08(+4.00%)
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.