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
Zynga Inc Cl A
(NQ:
ZNGA
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 20, 2022
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 28, 2017
2.860
2.940
2.810
2.890
8,827,422
+0.05(+1.76%)
Apr 27, 2017
2.840
2.865
2.820
2.840
4,550,080
+0.02(+0.71%)
Apr 26, 2017
2.850
2.900
2.820
2.820
12,697,407
-0.04(-1.40%)
Apr 25, 2017
2.850
2.900
2.820
2.860
6,989,286
+0.00(+0.00%)
Apr 24, 2017
2.820
2.860
2.790
2.860
6,127,470
+0.07(+2.51%)
Apr 21, 2017
2.800
2.815
2.770
2.790
5,321,303
-0.03(-1.06%)
Apr 20, 2017
2.840
2.850
2.820
2.820
2,892,745
+0.00(+0.00%)
Apr 19, 2017
2.810
2.850
2.790
2.820
5,771,704
+0.00(+0.00%)
Apr 18, 2017
2.770
2.830
2.770
2.820
22,883,966
+0.04(+1.44%)
Apr 17, 2017
2.730
2.800
2.730
2.780
6,556,115
+0.01(+0.36%)
Apr 13, 2017
2.770
2.810
2.760
2.770
3,045,183
-0.01(-0.36%)
Apr 12, 2017
2.790
2.810
2.770
2.780
2,942,090
-0.01(-0.36%)
Apr 11, 2017
2.790
2.830
2.780
2.790
10,170,263
+0.00(+0.00%)
Apr 10, 2017
2.810
2.830
2.760
2.790
17,655,288
-0.01(-0.36%)
Apr 07, 2017
2.790
2.865
2.780
2.800
4,012,558
+0.00(+0.00%)
Apr 06, 2017
2.810
2.820
2.780
2.800
4,623,943
+0.02(+0.72%)
Apr 05, 2017
2.790
2.820
2.780
2.780
7,753,410
-0.01(-0.36%)
Apr 04, 2017
2.810
2.840
2.790
2.790
9,823,824
-0.04(-1.41%)
Apr 03, 2017
2.850
2.860
2.790
2.830
5,268,047
-0.02(-0.70%)
Mar 31, 2017
2.900
2.920
2.840
2.850
5,421,996
-0.03(-1.04%)
Mar 30, 2017
2.840
2.950
2.825
2.880
22,847,964
+0.05(+1.77%)
Mar 29, 2017
2.810
2.850
2.810
2.830
3,889,251
+0.01(+0.35%)
Mar 28, 2017
2.800
2.850
2.790
2.820
7,217,590
+0.01(+0.36%)
Mar 27, 2017
2.760
2.810
2.760
2.810
3,034,965
+0.01(+0.36%)
Mar 24, 2017
2.790
2.840
2.790
2.800
4,035,700
-0.01(-0.36%)
Mar 23, 2017
2.750
2.830
2.740
2.810
9,012,528
+0.05(+1.81%)
Mar 22, 2017
2.730
2.760
2.710
2.760
3,275,124
+0.00(+0.00%)
Mar 21, 2017
2.800
2.825
2.740
2.760
5,687,085
-0.04(-1.43%)
Mar 20, 2017
2.790
2.830
2.780
2.800
7,977,378
+0.00(+0.00%)
Mar 17, 2017
2.820
2.840
2.790
2.800
7,240,950
-0.04(-1.41%)
Mar 16, 2017
2.730
2.860
2.730
2.840
6,819,996
+0.00(+0.00%)
Mar 15, 2017
2.790
2.870
2.780
2.840
5,600,816
+0.06(+2.16%)
Mar 14, 2017
2.800
2.810
2.770
2.780
5,267,546
-0.03(-1.07%)
Mar 13, 2017
2.830
2.850
2.800
2.810
4,667,699
-0.01(-0.35%)
Mar 10, 2017
2.760
2.840
2.760
2.820
7,077,141
+0.07(+2.55%)
Mar 09, 2017
2.740
2.760
2.730
2.750
4,066,928
+0.01(+0.36%)
Mar 08, 2017
2.750
2.760
2.730
2.740
2,558,211
+0.00(+0.00%)
Mar 07, 2017
2.750
2.760
2.717
2.740
4,019,054
-0.01(-0.36%)
Mar 06, 2017
2.750
2.770
2.750
2.750
4,051,877
-0.03(-1.08%)
Mar 03, 2017
2.710
2.810
2.700
2.780
11,338,018
+0.04(+1.46%)
Mar 02, 2017
2.720
2.750
2.710
2.740
6,781,705
+0.03(+1.11%)
Mar 01, 2017
2.700
2.740
2.680
2.710
11,395,455
+0.06(+2.26%)
Feb 28, 2017
2.680
2.700
2.640
2.650
9,373,836
-0.04(-1.49%)
Feb 27, 2017
2.670
2.710
2.650
2.690
11,509,606
-0.01(-0.37%)
Feb 24, 2017
2.690
2.730
2.670
2.700
6,418,886
-0.01(-0.37%)
Feb 23, 2017
2.830
2.840
2.700
2.710
9,844,985
-0.12(-4.24%)
Feb 22, 2017
2.700
2.845
2.700
2.830
23,266,032
+0.12(+4.43%)
Feb 21, 2017
2.670
2.710
2.660
2.710
10,078,397
+0.03(+1.12%)
Feb 17, 2017
2.680
2.680
2.680
0
+0.05(+1.90%)
Feb 16, 2017
2.610
2.660
2.610
2.630
7,154,617
-0.04(-1.50%)
Feb 15, 2017
2.590
2.690
2.550
2.670
31,620,952
-0.03(-1.11%)
Feb 14, 2017
2.740
2.570
2.700
10,346,364
+0.07(+2.66%)
Feb 13, 2017
2.600
2.650
2.530
2.630
11,192,079
+0.05(+1.94%)
Feb 10, 2017
2.450
2.650
2.400
2.580
18,771,416
+0.06(+2.38%)
Feb 09, 2017
2.540
2.570
2.470
2.520
17,412,612
+0.02(+0.80%)
Feb 08, 2017
2.560
2.560
2.480
2.500
24,972,812
-0.07(-2.72%)
Feb 07, 2017
2.550
2.575
2.430
2.570
27,667,714
+0.03(+1.18%)
Feb 06, 2017
2.540
2.550
2.510
2.540
13,943,632
-0.01(-0.39%)
Feb 03, 2017
2.540
2.560
2.530
2.550
7,479,716
+0.01(+0.39%)
Feb 02, 2017
2.540
2.560
2.530
2.540
5,993,282
-0.01(-0.39%)
Feb 01, 2017
2.550
2.570
2.530
2.550
9,094,292
+0.03(+1.19%)
Jan 31, 2017
2.570
2.598
2.510
2.520
12,791,043
-0.08(-3.08%)
Jan 30, 2017
2.550
2.600
2.529
2.600
4,880,190
+0.03(+1.17%)
Jan 27, 2017
2.570
2.590
2.550
2.570
9,792,930
+0.00(+0.00%)
Jan 26, 2017
2.600
2.620
2.560
2.570
8,609,057
-0.03(-1.15%)
Jan 25, 2017
2.560
2.610
2.540
2.600
17,657,664
+0.05(+1.96%)
Jan 24, 2017
2.590
2.610
2.520
2.550
15,116,403
-0.05(-1.92%)
Jan 23, 2017
2.620
2.630
2.580
2.600
6,818,581
-0.04(-1.52%)
Jan 20, 2017
2.650
2.650
2.590
2.640
9,480,626
+0.01(+0.38%)
Jan 19, 2017
2.620
2.650
2.620
2.630
4,169,019
+0.02(+0.96%)
Jan 18, 2017
2.630
2.640
2.590
2.605
2,644,184
-0.02(-0.95%)
Jan 17, 2017
2.600
2.645
2.600
2.630
4,165,964
-0.01(-0.38%)
Jan 13, 2017
2.640
2.640
2.640
0
-0.03(-1.12%)
Jan 12, 2017
2.650
2.690
2.610
2.670
7,578,442
+0.04(+1.52%)
Jan 11, 2017
2.590
2.640
2.570
2.630
8,814,262
+0.03(+1.15%)
Jan 10, 2017
2.660
2.685
2.600
2.600
9,395,832
-0.06(-2.26%)
Jan 09, 2017
2.710
2.760
2.660
2.660
10,598,979
-0.06(-2.21%)
Jan 06, 2017
2.670
2.730
2.640
2.720
5,996,077
+0.07(+2.64%)
Jan 05, 2017
2.690
2.710
2.630
2.650
5,955,669
-0.04(-1.49%)
Jan 04, 2017
2.660
2.730
2.620
2.690
9,598,538
+0.04(+1.51%)
Jan 03, 2017
2.600
2.650
2.560
2.650
19,616,928
+0.08(+3.11%)
Dec 30, 2016
2.570
2.570
2.570
0
-0.03(-1.15%)
Dec 29, 2016
2.580
2.620
2.570
2.600
4,748,568
+0.02(+0.78%)
Dec 28, 2016
2.580
2.600
2.550
2.580
4,177,147
-0.01(-0.39%)
Dec 27, 2016
2.620
2.650
2.550
2.590
6,829,766
+0.00(+0.00%)
Dec 23, 2016
2.590
2.590
2.590
0
+0.03(+1.17%)
Dec 22, 2016
2.650
2.650
2.520
2.560
15,011,025
-0.09(-3.40%)
Dec 21, 2016
2.690
2.700
2.630
2.650
6,430,548
-0.04(-1.49%)
Dec 20, 2016
2.690
2.740
2.680
2.690
7,547,287
+0.01(+0.37%)
Dec 19, 2016
2.780
2.780
2.640
2.680
18,371,508
-0.08(-2.90%)
Dec 16, 2016
2.810
2.835
2.730
2.760
11,893,632
-0.07(-2.47%)
Dec 15, 2016
2.800
2.840
2.780
2.830
8,374,720
+0.04(+1.43%)
Dec 14, 2016
2.800
2.810
2.750
2.790
7,833,777
-0.02(-0.71%)
Dec 13, 2016
2.910
2.940
2.800
2.810
9,274,662
-0.07(-2.43%)
Dec 12, 2016
2.920
2.960
2.880
2.880
11,856,083
-0.05(-1.71%)
Dec 09, 2016
3.050
3.050
2.900
2.930
14,950,681
-0.08(-2.66%)
Dec 08, 2016
3.030
3.080
3.000
3.010
11,846,179
+0.01(+0.33%)
Dec 07, 2016
2.920
3.020
2.900
3.000
14,022,479
+0.08(+2.74%)
Dec 06, 2016
2.950
2.960
2.870
2.920
16,151,019
-0.03(-1.02%)
Dec 05, 2016
2.870
2.970
2.854
2.950
8,295,535
+0.09(+3.15%)
Dec 02, 2016
2.860
2.890
2.844
2.860
5,178,557
-0.01(-0.35%)
Dec 01, 2016
2.860
2.900
2.770
2.870
18,944,506
+0.01(+0.35%)
Nov 30, 2016
2.890
2.900
2.850
2.860
5,382,200
-0.01(-0.35%)
Nov 29, 2016
2.840
2.890
2.830
2.870
6,350,470
+0.02(+0.70%)
Nov 28, 2016
2.860
2.900
2.840
2.850
4,420,374
-0.03(-1.04%)
Nov 25, 2016
2.890
2.920
2.870
2.880
2,215,999
+0.03(+1.05%)
Nov 23, 2016
2.850
2.850
2.850
0
+0.06(+2.15%)
Nov 22, 2016
2.800
2.825
2.780
2.790
8,286,278
-0.01(-0.36%)
Nov 21, 2016
2.810
2.810
2.780
2.800
3,858,887
+0.00(+0.00%)
Nov 18, 2016
2.800
2.830
2.790
2.800
9,686,304
+0.00(+0.00%)
Nov 17, 2016
2.820
2.835
2.800
2.800
7,427,437
-0.01(-0.36%)
Nov 16, 2016
2.800
2.840
2.780
2.810
18,136,086
-0.04(-1.40%)
Nov 15, 2016
2.850
2.930
2.840
2.850
10,524,787
+0.00(+0.00%)
Nov 14, 2016
2.880
2.920
2.850
2.850
7,665,642
-0.04(-1.38%)
Nov 11, 2016
2.780
2.900
2.750
2.890
7,992,508
+0.09(+3.21%)
Nov 10, 2016
2.810
2.860
2.770
2.800
8,024,376
-0.02(-0.71%)
Nov 09, 2016
2.850
2.880
2.760
2.820
12,526,655
-0.06(-2.08%)
Nov 08, 2016
2.730
2.900
2.710
2.880
19,098,048
+0.15(+5.49%)
Nov 07, 2016
2.760
2.830
2.710
2.730
13,867,466
+0.00(+0.00%)
Nov 04, 2016
2.740
2.810
2.720
2.730
11,180,450
-0.03(-1.09%)
Nov 03, 2016
2.710
2.860
2.700
2.760
22,734,256
+0.02(+0.73%)
Nov 02, 2016
2.800
2.836
2.700
2.740
19,965,016
-0.06(-2.14%)
Nov 01, 2016
2.810
2.890
2.770
2.800
8,511,203
-0.01(-0.36%)
Oct 31, 2016
2.820
2.830
2.760
2.810
5,711,355
-0.01(-0.35%)
Oct 28, 2016
2.790
2.840
2.770
2.820
13,067,468
+0.04(+1.44%)
Oct 27, 2016
2.820
2.850
2.780
2.780
8,938,964
-0.04(-1.42%)
Oct 26, 2016
2.900
2.900
2.800
2.820
8,227,155
-0.09(-3.09%)
Oct 25, 2016
2.940
2.960
2.910
2.910
4,076,400
-0.02(-0.85%)
Oct 24, 2016
2.900
2.940
2.890
2.935
6,183,042
+0.06(+1.91%)
Oct 21, 2016
2.890
2.920
2.860
2.880
3,306,697
-0.03(-1.03%)
Oct 20, 2016
2.870
2.915
2.860
2.910
11,602,884
+0.03(+1.04%)
Oct 19, 2016
2.820
2.890
2.820
2.880
8,765,622
+0.06(+2.13%)
Oct 18, 2016
2.830
2.885
2.810
2.820
13,739,393
+0.04(+1.44%)
Oct 17, 2016
2.780
2.850
2.775
2.780
11,591,975
-0.07(-2.46%)
Oct 14, 2016
2.910
2.950
2.840
2.850
22,926,492
-0.05(-1.72%)
Oct 13, 2016
2.910
2.940
2.850
2.900
13,474,904
-0.04(-1.36%)
Oct 12, 2016
2.900
2.970
2.860
2.940
16,382,507
+0.05(+1.73%)
Oct 11, 2016
2.920
2.960
2.840
2.890
23,665,834
-0.12(-3.99%)
Oct 10, 2016
2.950
3.040
2.940
3.010
17,301,564
+0.07(+2.38%)
Oct 07, 2016
2.930
2.950
2.870
2.940
12,856,141
+0.02(+0.68%)
Oct 06, 2016
2.980
2.990
2.910
2.920
11,588,614
-0.05(-1.68%)
Oct 05, 2016
2.900
3.020
2.875
2.970
19,896,240
+0.08(+2.77%)
Oct 04, 2016
2.850
2.920
2.850
2.890
12,449,239
+0.03(+1.05%)
Oct 03, 2016
2.910
2.920
2.840
2.860
12,978,853
-0.05(-1.72%)
Sep 30, 2016
2.830
2.930
2.810
2.910
16,957,844
+0.10(+3.56%)
Sep 29, 2016
2.840
2.865
2.800
2.810
13,107,092
-0.01(-0.35%)
Sep 28, 2016
2.870
2.870
2.800
2.820
10,752,010
-0.06(-2.08%)
Sep 27, 2016
2.810
2.880
2.810
2.880
12,155,366
+0.05(+1.77%)
Sep 26, 2016
2.820
2.860
2.810
2.830
14,559,505
-0.01(-0.35%)
Sep 23, 2016
2.840
2.850
2.800
2.840
6,456,245
+0.00(+0.00%)
Sep 22, 2016
2.870
2.870
2.790
2.840
8,686,960
-0.03(-1.05%)
Sep 21, 2016
2.820
2.880
2.770
2.870
12,623,694
+0.06(+2.14%)
Sep 20, 2016
2.870
2.875
2.785
2.810
9,019,090
-0.05(-1.75%)
Sep 19, 2016
2.910
2.920
2.850
2.860
9,144,584
-0.05(-1.72%)
Sep 16, 2016
2.890
2.920
2.870
2.910
10,110,063
-0.01(-0.34%)
Sep 15, 2016
2.900
2.946
2.870
2.920
11,226,542
+0.01(+0.34%)
Sep 14, 2016
2.870
2.910
2.820
2.910
16,961,164
+0.05(+1.75%)
Sep 13, 2016
2.790
2.860
2.790
2.860
19,922,238
+0.02(+0.70%)
Sep 12, 2016
2.710
2.840
2.670
2.840
28,534,364
+0.11(+4.03%)
Sep 09, 2016
2.850
2.860
2.720
2.730
18,569,104
-0.12(-4.21%)
Sep 08, 2016
2.740
2.890
2.710
2.850
26,846,068
+0.09(+3.26%)
Sep 07, 2016
2.790
2.800
2.730
2.760
12,237,670
-0.02(-0.72%)
Sep 06, 2016
2.720
2.790
2.700
2.780
18,534,870
+0.06(+2.21%)
Sep 02, 2016
2.690
2.720
2.720
2.720
13,414,700
+0.04(+1.49%)
Sep 01, 2016
2.750
2.750
2.670
2.680
7,890,719
-0.05(-1.83%)
Aug 31, 2016
2.740
2.770
2.720
2.730
16,733,368
-0.03(-1.09%)
Aug 30, 2016
2.760
2.780
2.730
2.760
7,264,532
-0.01(-0.36%)
Aug 29, 2016
2.670
2.790
2.640
2.770
15,395,148
+0.08(+2.97%)
Aug 26, 2016
2.640
2.710
2.640
2.690
16,597,974
+0.05(+1.89%)
Aug 25, 2016
2.630
2.670
2.620
2.640
11,666,470
+0.02(+0.76%)
Aug 24, 2016
2.660
2.690
2.610
2.620
7,527,326
-0.04(-1.50%)
Aug 23, 2016
2.650
2.680
2.650
2.660
5,638,643
+0.01(+0.38%)
Aug 22, 2016
2.680
2.700
2.620
2.650
9,486,521
-0.02(-0.75%)
Aug 19, 2016
2.660
2.690
2.660
2.670
5,874,624
+0.01(+0.38%)
Aug 18, 2016
2.650
2.716
2.650
2.660
12,250,867
+0.00(+0.00%)
Aug 17, 2016
2.640
2.680
2.620
2.660
11,118,312
-0.02(-0.75%)
Aug 16, 2016
2.640
2.730
2.640
2.680
12,427,069
-0.03(-1.11%)
Aug 15, 2016
2.650
2.730
2.650
2.710
7,953,687
+0.06(+2.26%)
Aug 12, 2016
2.680
2.690
2.650
2.650
12,279,252
-0.01(-0.38%)
Aug 11, 2016
2.720
2.730
2.660
2.660
16,145,707
-0.06(-2.21%)
Aug 10, 2016
2.740
2.765
2.720
2.720
6,340,493
-0.03(-1.09%)
Aug 09, 2016
2.800
2.820
2.750
2.750
7,423,837
-0.07(-2.48%)
Aug 08, 2016
2.790
2.850
2.770
2.820
13,744,355
+0.05(+1.81%)
Aug 05, 2016
2.790
2.865
2.710
2.770
21,046,774
-0.20(-6.73%)
Aug 04, 2016
2.980
3.020
2.910
2.970
21,225,584
+0.01(+0.34%)
Aug 03, 2016
2.930
2.980
2.915
2.960
21,181,024
+0.11(+3.86%)
Aug 02, 2016
2.880
2.905
2.830
2.850
6,739,378
-0.03(-1.04%)
Aug 01, 2016
2.860
2.900
2.820
2.880
10,390,289
+0.01(+0.35%)
Jul 29, 2016
2.870
2.886
2.820
2.870
8,505,418
+0.00(+0.00%)
Jul 28, 2016
2.900
2.940
2.855
2.870
10,682,537
-0.02(-0.69%)
Jul 27, 2016
2.890
2.890
2.850
2.890
7,744,867
+0.01(+0.35%)
Jul 26, 2016
2.800
2.890
2.800
2.880
10,071,791
+0.05(+1.77%)
Jul 25, 2016
2.860
2.870
2.780
2.830
13,730,296
-0.03(-1.05%)
Jul 22, 2016
2.810
2.860
2.790
2.860
12,281,501
+0.09(+3.25%)
Jul 21, 2016
2.790
2.820
2.750
2.770
15,245,240
-0.02(-0.72%)
Jul 20, 2016
2.830
2.840
2.770
2.790
14,023,177
-0.01(-0.36%)
Jul 19, 2016
2.860
2.870
2.790
2.800
10,088,439
-0.05(-1.75%)
Jul 18, 2016
2.810
2.880
2.800
2.850
14,087,810
+0.02(+0.71%)
Jul 15, 2016
2.830
2.840
2.750
2.830
12,132,859
-0.01(-0.35%)
Jul 14, 2016
2.800
2.860
2.800
2.840
7,806,096
+0.05(+1.79%)
Jul 13, 2016
2.850
2.850
2.760
2.790
15,374,396
-0.04(-1.41%)
Jul 12, 2016
2.810
2.850
2.785
2.830
12,777,957
+0.05(+1.80%)
Jul 11, 2016
2.870
2.890
2.740
2.780
26,646,780
-0.07(-2.46%)
Jul 08, 2016
2.790
2.880
2.760
2.850
18,547,320
+0.09(+3.26%)
Jul 07, 2016
2.730
2.880
2.730
2.760
34,888,980
+0.11(+4.15%)
Jul 05, 2016
2.600
2.650
2.570
2.650
9,732,445
+0.10(+3.92%)
Jul 01, 2016
2.490
2.550
2.550
2.550
14,484,500
+0.06(+2.41%)
Jun 30, 2016
2.450
2.550
2.410
2.490
26,599,620
+0.07(+2.89%)
Jun 29, 2016
2.410
2.430
2.350
2.420
21,223,544
+0.06(+2.54%)
Jun 28, 2016
2.380
2.388
2.330
2.360
8,448,500
+0.04(+1.72%)
Jun 27, 2016
2.400
2.410
2.270
2.320
24,011,200
-0.11(-4.53%)
Jun 24, 2016
2.420
2.500
2.420
2.430
18,307,048
-0.12(-4.71%)
Jun 23, 2016
2.550
2.625
2.530
2.550
15,608,682
+0.01(+0.39%)
Jun 22, 2016
2.580
2.580
2.505
2.540
13,720,971
-0.05(-1.93%)
Jun 21, 2016
2.570
2.610
2.550
2.590
13,140,183
+0.02(+0.78%)
Jun 20, 2016
2.490
2.600
2.480
2.570
16,852,744
+0.11(+4.47%)
Jun 17, 2016
2.540
2.550
2.460
2.460
20,154,864
-0.08(-3.15%)
Jun 16, 2016
2.600
2.625
2.510
2.540
28,631,512
-0.10(-3.79%)
Jun 15, 2016
2.620
2.680
2.570
2.640
21,851,828
+0.01(+0.38%)
Jun 14, 2016
2.550
2.681
2.540
2.630
12,459,709
+0.09(+3.54%)
Jun 13, 2016
2.610
2.640
2.500
2.540
17,695,952
-0.11(-4.15%)
Jun 10, 2016
2.600
2.660
2.600
2.650
15,889,707
+0.03(+1.15%)
Jun 09, 2016
2.610
2.620
2.580
2.620
6,640,861
+0.01(+0.38%)
Jun 08, 2016
2.600
2.650
2.590
2.610
4,638,870
+0.00(+0.00%)
Jun 07, 2016
2.640
2.660
2.590
2.610
6,547,239
-0.03(-1.14%)
Jun 06, 2016
2.600
2.640
2.580
2.640
8,643,033
+0.03(+1.15%)
Jun 03, 2016
2.620
2.640
2.590
2.610
5,132,068
-0.01(-0.38%)
Jun 02, 2016
2.610
2.660
2.610
2.620
3,238,017
-0.02(-0.76%)
Jun 01, 2016
2.560
2.660
2.560
2.640
5,374,822
+0.07(+2.72%)
May 31, 2016
2.580
2.600
2.550
2.570
7,696,580
-0.03(-1.15%)
May 27, 2016
2.600
2.600
2.600
2.600
4,214,500
-0.01(-0.38%)
May 26, 2016
2.580
2.630
2.580
2.610
6,688,041
+0.00(+0.00%)
May 25, 2016
2.550
2.620
2.550
2.610
5,021,393
+0.05(+1.95%)
May 24, 2016
2.570
2.590
2.550
2.560
4,178,223
-0.01(-0.39%)
May 23, 2016
2.540
2.615
2.540
2.570
5,036,344
+0.01(+0.39%)
May 20, 2016
2.530
2.610
2.525
2.560
5,738,094
+0.02(+0.79%)
May 19, 2016
2.520
2.550
2.510
2.540
8,220,972
+0.02(+0.79%)
May 18, 2016
2.530
2.560
2.485
2.520
13,794,559
-0.10(-3.82%)
May 17, 2016
2.520
2.640
2.520
2.620
9,712,932
+0.05(+1.95%)
May 16, 2016
2.390
2.590
2.390
2.570
12,198,424
+0.02(+0.78%)
May 13, 2016
2.540
2.580
2.530
2.550
3,877,058
+0.00(+0.00%)
May 12, 2016
2.520
2.600
2.510
2.550
6,276,892
+0.01(+0.39%)
May 11, 2016
2.510
2.550
2.487
2.540
6,495,172
+0.01(+0.40%)
May 10, 2016
2.540
2.550
2.520
2.530
7,430,198
-0.01(-0.39%)
May 09, 2016
2.530
2.590
2.520
2.540
10,618,482
-0.01(-0.39%)
May 06, 2016
2.540
2.590
2.505
2.550
7,651,765
+0.00(+0.00%)
May 05, 2016
2.600
2.640
2.510
2.550
19,519,880
+0.25(+10.87%)
May 04, 2016
2.310
2.320
2.275
2.300
7,975,336
-0.02(-0.86%)
May 03, 2016
2.330
2.350
2.310
2.320
5,361,761
-0.05(-2.11%)
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.