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
Extreme Networks
(NQ:
EXTR
)
12.17
+0.12 (+1.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 28, 2017
8.000
8.000
7.780
7.815
1,219,270
-0.14(-1.82%)
Apr 27, 2017
7.830
8.000
7.830
7.960
1,428,379
+0.15(+1.92%)
Apr 26, 2017
7.680
7.880
7.600
7.810
1,128,631
+0.15(+1.96%)
Apr 25, 2017
7.810
7.650
7.660
1,872,919
+0.03(+0.39%)
Apr 24, 2017
7.460
7.635
7.420
7.630
1,528,772
+0.27(+3.67%)
Apr 21, 2017
7.380
7.425
7.345
7.360
996,230
-0.02(-0.27%)
Apr 20, 2017
7.500
7.540
7.360
7.380
2,022,784
-0.03(-0.40%)
Apr 19, 2017
7.330
7.420
7.250
7.410
1,985,726
+0.14(+1.93%)
Apr 18, 2017
7.170
7.310
7.150
7.270
1,411,215
+0.07(+0.97%)
Apr 17, 2017
7.050
7.220
7.050
7.200
1,018,055
+0.15(+2.13%)
Apr 13, 2017
6.990
7.070
6.970
7.050
1,372,670
+0.07(+1.00%)
Apr 12, 2017
7.020
7.045
6.875
6.980
1,405,546
-0.06(-0.85%)
Apr 11, 2017
6.920
7.050
6.830
7.040
1,656,602
+0.14(+2.03%)
Apr 10, 2017
7.000
7.050
6.850
6.900
1,359,292
-0.08(-1.15%)
Apr 07, 2017
7.060
7.095
6.960
6.980
1,090,218
-0.10(-1.41%)
Apr 06, 2017
6.950
7.090
6.910
7.080
1,621,298
+0.11(+1.58%)
Apr 05, 2017
7.180
7.330
6.940
6.970
1,275,208
-0.21(-2.92%)
Apr 04, 2017
7.250
7.470
7.160
7.180
1,573,480
-0.18(-2.45%)
Apr 03, 2017
7.600
7.600
7.270
7.360
1,482,014
-0.15(-2.00%)
Mar 31, 2017
7.390
7.520
7.330
7.510
3,274,724
+0.13(+1.76%)
Mar 30, 2017
7.960
8.110
7.345
7.380
8,374,534
+0.92(+14.24%)
Mar 29, 2017
6.550
6.555
6.364
6.460
657,423
-0.07(-1.07%)
Mar 28, 2017
6.470
6.600
6.460
6.530
1,022,997
+0.04(+0.62%)
Mar 27, 2017
6.400
6.500
6.290
6.490
1,177,270
+0.05(+0.78%)
Mar 24, 2017
6.500
6.550
6.380
6.440
679,946
-0.03(-0.46%)
Mar 23, 2017
6.460
6.490
6.380
6.470
766,409
+0.03(+0.47%)
Mar 22, 2017
6.550
6.550
6.350
6.440
1,205,598
-0.11(-1.68%)
Mar 21, 2017
6.750
6.750
6.530
6.550
1,159,730
-0.14(-2.09%)
Mar 20, 2017
6.700
6.750
6.640
6.690
1,042,242
-0.02(-0.30%)
Mar 17, 2017
6.680
6.790
6.605
6.710
1,946,108
+0.00(+0.00%)
Mar 16, 2017
6.640
6.760
6.620
6.710
1,219,163
+0.09(+1.36%)
Mar 15, 2017
6.610
6.680
6.535
6.620
1,144,084
+0.04(+0.61%)
Mar 14, 2017
6.590
6.665
6.520
6.580
795,050
-0.04(-0.60%)
Mar 13, 2017
6.640
6.750
6.580
6.620
1,448,002
-0.02(-0.30%)
Mar 10, 2017
6.760
6.830
6.580
6.640
2,349,342
-0.08(-1.12%)
Mar 09, 2017
6.760
6.760
6.570
6.715
1,601,746
-0.05(-0.81%)
Mar 08, 2017
6.650
7.105
6.650
6.770
7,892,326
+0.67(+10.98%)
Mar 07, 2017
6.030
6.170
6.020
6.100
744,823
+0.05(+0.83%)
Mar 06, 2017
6.110
6.130
6.000
6.050
1,180,886
-0.10(-1.63%)
Mar 03, 2017
6.230
6.254
6.125
6.150
1,141,930
-0.06(-0.97%)
Mar 02, 2017
6.330
6.380
6.180
6.210
794,855
-0.13(-2.05%)
Mar 01, 2017
6.370
6.410
6.270
6.340
1,275,848
+0.09(+1.44%)
Feb 28, 2017
6.550
6.580
6.220
6.250
1,690,978
-0.31(-4.73%)
Feb 27, 2017
6.430
6.630
6.350
6.560
2,184,623
+0.12(+1.86%)
Feb 24, 2017
6.190
6.460
6.150
6.440
1,859,353
+0.22(+3.54%)
Feb 23, 2017
6.370
6.430
6.175
6.220
1,378,241
-0.15(-2.35%)
Feb 22, 2017
6.500
6.520
6.320
6.370
1,131,586
-0.09(-1.39%)
Feb 21, 2017
6.280
6.480
6.200
6.460
2,219,201
+0.27(+4.36%)
Feb 17, 2017
6.190
6.190
6.190
0
+0.03(+0.49%)
Feb 16, 2017
6.190
6.200
6.014
6.160
1,322,216
+0.00(+0.00%)
Feb 15, 2017
6.040
6.245
6.020
6.160
1,614,404
+0.16(+2.67%)
Feb 14, 2017
5.750
6.010
5.750
6.000
1,313,244
+0.25(+4.35%)
Feb 13, 2017
5.710
5.825
5.710
5.750
953,619
+0.04(+0.70%)
Feb 10, 2017
5.660
5.750
5.650
5.710
573,359
+0.05(+0.88%)
Feb 09, 2017
5.590
5.680
5.575
5.660
798,084
+0.08(+1.43%)
Feb 08, 2017
5.570
5.590
5.520
5.580
669,504
+0.01(+0.18%)
Feb 07, 2017
5.580
5.640
5.550
5.570
1,055,632
-0.01(-0.18%)
Feb 06, 2017
5.530
5.640
5.530
5.580
1,107,030
+0.03(+0.54%)
Feb 03, 2017
5.610
5.610
5.460
5.550
1,174,087
+0.02(+0.36%)
Feb 02, 2017
5.350
5.640
5.300
5.530
2,954,418
+0.25(+4.73%)
Feb 01, 2017
5.500
5.530
5.220
5.280
1,406,772
-0.25(-4.52%)
Jan 31, 2017
5.470
5.530
5.410
5.530
948,087
+0.02(+0.36%)
Jan 30, 2017
5.480
5.535
5.340
5.510
953,188
+0.02(+0.36%)
Jan 27, 2017
5.490
5.550
5.450
5.490
616,552
+0.03(+0.55%)
Jan 26, 2017
5.610
5.630
5.455
5.460
1,000,132
-0.12(-2.15%)
Jan 25, 2017
5.450
5.600
5.410
5.580
1,382,562
+0.17(+3.14%)
Jan 24, 2017
5.290
5.410
5.220
5.410
749,073
+0.13(+2.46%)
Jan 23, 2017
5.370
5.370
5.260
5.280
858,054
-0.06(-1.12%)
Jan 20, 2017
5.320
5.420
5.320
5.340
845,971
+0.02(+0.38%)
Jan 19, 2017
5.380
5.400
5.285
5.320
657,775
-0.06(-1.12%)
Jan 18, 2017
5.360
5.435
5.320
5.380
537,635
+0.03(+0.56%)
Jan 17, 2017
5.430
5.430
5.320
5.350
1,167,555
+0.00(+0.00%)
Jan 13, 2017
5.350
5.350
5.350
0
+0.02(+0.38%)
Jan 12, 2017
5.390
5.390
5.290
5.330
1,038,548
-0.05(-0.93%)
Jan 11, 2017
5.360
5.430
5.320
5.380
1,372,485
+0.04(+0.75%)
Jan 10, 2017
5.390
5.450
5.310
5.340
832,659
-0.03(-0.56%)
Jan 09, 2017
5.310
5.485
5.300
5.370
2,113,142
+0.09(+1.70%)
Jan 06, 2017
5.170
5.300
5.150
5.280
1,086,934
+0.13(+2.52%)
Jan 05, 2017
5.120
5.220
5.100
5.150
561,221
-0.02(-0.39%)
Jan 04, 2017
5.250
5.270
5.140
5.170
689,332
-0.01(-0.19%)
Jan 03, 2017
5.050
5.247
5.050
5.180
1,279,575
+0.15(+2.98%)
Dec 30, 2016
5.030
5.030
5.030
0
-0.02(-0.40%)
Dec 29, 2016
5.040
5.090
4.990
5.050
494,167
+0.00(+0.00%)
Dec 28, 2016
5.080
5.130
5.000
5.050
468,576
-0.00(-0.10%)
Dec 27, 2016
5.050
5.180
5.000
5.055
577,528
+0.05(+1.10%)
Dec 23, 2016
5.000
5.000
5.000
0
+0.08(+1.63%)
Dec 22, 2016
5.050
5.080
4.910
4.920
617,260
-0.11(-2.19%)
Dec 21, 2016
5.100
5.130
5.000
5.030
636,683
-0.01(-0.20%)
Dec 20, 2016
5.060
5.150
5.000
5.040
505,778
+0.02(+0.40%)
Dec 19, 2016
5.050
5.100
4.915
5.020
665,606
-0.01(-0.20%)
Dec 16, 2016
5.150
5.200
5.010
5.030
3,894,777
-0.07(-1.37%)
Dec 15, 2016
4.950
5.130
4.900
5.100
1,135,999
+0.16(+3.24%)
Dec 14, 2016
4.920
4.970
4.880
4.940
683,419
-0.03(-0.60%)
Dec 13, 2016
4.750
5.020
4.750
4.970
1,393,540
+0.24(+5.07%)
Dec 12, 2016
4.920
4.920
4.715
4.730
861,086
-0.15(-3.07%)
Dec 09, 2016
4.830
4.890
4.770
4.880
642,912
+0.05(+1.04%)
Dec 08, 2016
4.510
4.920
4.500
4.830
1,113,549
+0.32(+7.10%)
Dec 07, 2016
4.370
4.560
4.370
4.510
400,407
+0.14(+3.20%)
Dec 06, 2016
4.410
4.457
4.360
4.370
411,035
-0.06(-1.35%)
Dec 05, 2016
4.290
4.460
4.284
4.430
453,965
+0.15(+3.50%)
Dec 02, 2016
4.290
4.320
4.250
4.280
190,145
-0.01(-0.23%)
Dec 01, 2016
4.240
4.340
4.220
4.290
443,723
+0.06(+1.42%)
Nov 30, 2016
4.470
4.500
4.170
4.230
845,581
-0.25(-5.58%)
Nov 29, 2016
4.510
4.550
4.470
4.480
171,782
-0.01(-0.22%)
Nov 28, 2016
4.570
4.575
4.425
4.490
367,496
-0.05(-1.10%)
Nov 25, 2016
4.560
4.580
4.530
4.540
107,338
-0.05(-1.09%)
Nov 23, 2016
4.590
4.590
4.590
0
+0.10(+2.23%)
Nov 22, 2016
4.610
4.610
4.430
4.490
502,999
-0.13(-2.81%)
Nov 21, 2016
4.700
4.700
4.565
4.620
364,629
+0.05(+1.09%)
Nov 18, 2016
4.550
4.600
4.520
4.570
517,848
+0.00(+0.00%)
Nov 17, 2016
4.560
4.630
4.510
4.570
602,025
-0.04(-0.87%)
Nov 16, 2016
4.660
4.700
4.580
4.610
547,639
-0.05(-1.07%)
Nov 15, 2016
4.620
4.660
4.590
4.660
407,008
+0.04(+0.87%)
Nov 14, 2016
4.600
4.620
4.510
4.620
748,013
+0.08(+1.76%)
Nov 11, 2016
4.300
4.550
4.240
4.540
958,656
+0.26(+6.07%)
Nov 10, 2016
4.350
4.369
4.234
4.280
790,702
-0.02(-0.47%)
Nov 09, 2016
4.180
4.330
4.100
4.300
817,930
+0.07(+1.65%)
Nov 08, 2016
4.280
4.300
4.220
4.230
784,386
-0.07(-1.63%)
Nov 07, 2016
4.350
4.395
4.260
4.300
670,031
-0.01(-0.23%)
Nov 04, 2016
4.260
4.340
4.240
4.310
639,964
+0.03(+0.70%)
Nov 03, 2016
4.360
4.400
4.270
4.280
389,517
-0.05(-1.15%)
Nov 02, 2016
4.100
4.380
4.050
4.330
1,285,036
+0.26(+6.39%)
Nov 01, 2016
4.180
4.260
4.050
4.070
582,856
-0.14(-3.33%)
Oct 31, 2016
4.060
4.230
4.020
4.210
756,718
+0.16(+3.95%)
Oct 28, 2016
4.190
4.210
4.030
4.050
346,943
-0.13(-3.11%)
Oct 27, 2016
4.260
4.270
4.170
4.180
318,857
-0.07(-1.65%)
Oct 26, 2016
4.300
4.340
4.210
4.250
803,876
-0.03(-0.70%)
Oct 25, 2016
4.080
4.300
4.080
4.280
1,854,288
+0.18(+4.39%)
Oct 24, 2016
4.080
4.170
4.080
4.100
502,894
+0.04(+0.99%)
Oct 21, 2016
4.050
4.119
4.030
4.060
376,395
-0.02(-0.49%)
Oct 20, 2016
4.140
4.190
4.080
4.080
430,767
-0.08(-1.92%)
Oct 19, 2016
4.170
4.180
4.100
4.160
354,270
+0.03(+0.73%)
Oct 18, 2016
4.220
4.230
4.090
4.130
480,464
-0.01(-0.24%)
Oct 17, 2016
4.100
4.180
4.070
4.140
723,612
+0.00(+0.00%)
Oct 14, 2016
4.390
4.390
4.070
4.140
1,220,691
-0.27(-6.12%)
Oct 13, 2016
4.430
4.530
4.380
4.410
469,233
-0.04(-0.90%)
Oct 12, 2016
4.410
4.550
4.370
4.450
375,621
+0.02(+0.34%)
Oct 11, 2016
4.620
4.660
4.410
4.435
392,216
-0.22(-4.62%)
Oct 10, 2016
4.580
4.700
4.450
4.650
390,075
+0.06(+1.31%)
Oct 07, 2016
4.570
4.670
4.540
4.590
408,074
+0.00(+0.00%)
Oct 06, 2016
4.640
4.710
4.550
4.590
517,834
-0.05(-1.08%)
Oct 05, 2016
4.640
4.690
4.600
4.640
325,436
+0.04(+0.87%)
Oct 04, 2016
4.600
4.670
4.570
4.600
521,165
-0.02(-0.43%)
Oct 03, 2016
4.520
4.630
4.480
4.620
753,579
+0.13(+2.90%)
Sep 30, 2016
4.520
4.560
4.480
4.490
640,156
-0.03(-0.66%)
Sep 29, 2016
4.550
4.570
4.490
4.520
404,669
-0.02(-0.44%)
Sep 28, 2016
4.480
4.580
4.440
4.540
713,819
+0.05(+1.11%)
Sep 27, 2016
4.420
4.520
4.420
4.490
713,140
+0.04(+0.90%)
Sep 26, 2016
4.480
4.590
4.420
4.450
843,480
-0.04(-0.89%)
Sep 23, 2016
4.450
4.510
4.390
4.490
677,370
+0.00(+0.00%)
Sep 22, 2016
4.500
4.510
4.450
4.490
792,966
-0.01(-0.22%)
Sep 21, 2016
4.430
4.500
4.380
4.500
801,776
+0.09(+2.04%)
Sep 20, 2016
4.410
4.490
4.360
4.410
810,837
+0.01(+0.23%)
Sep 19, 2016
4.250
4.400
4.250
4.400
567,020
+0.17(+4.02%)
Sep 16, 2016
4.370
4.400
4.125
4.230
932,207
-0.14(-3.20%)
Sep 15, 2016
4.160
4.400
4.140
4.370
1,152,241
+0.36(+8.98%)
Sep 14, 2016
3.850
4.050
3.792
4.010
777,391
+0.26(+6.93%)
Sep 13, 2016
3.900
3.910
3.750
3.750
419,320
-0.11(-2.85%)
Sep 12, 2016
3.760
3.860
3.760
3.860
193,852
+0.05(+1.31%)
Sep 09, 2016
3.910
3.950
3.810
3.810
281,441
-0.14(-3.54%)
Sep 08, 2016
3.930
3.970
3.910
3.950
168,496
+0.01(+0.25%)
Sep 07, 2016
3.950
4.010
3.940
3.940
356,881
+0.01(+0.25%)
Sep 06, 2016
3.910
3.950
3.881
3.930
410,524
+0.04(+1.03%)
Sep 02, 2016
3.930
3.890
3.890
3.890
194,900
+0.00(+0.00%)
Sep 01, 2016
3.930
3.980
3.860
3.890
329,164
-0.04(-1.02%)
Aug 31, 2016
3.940
3.980
3.890
3.930
394,719
+0.02(+0.51%)
Aug 30, 2016
3.930
3.970
3.880
3.910
170,084
-0.03(-0.76%)
Aug 29, 2016
3.950
3.950
3.890
3.940
249,258
+0.03(+0.77%)
Aug 26, 2016
3.960
3.970
3.870
3.910
321,715
-0.02(-0.51%)
Aug 25, 2016
3.880
3.970
3.880
3.930
307,952
+0.01(+0.26%)
Aug 24, 2016
3.990
3.990
3.890
3.920
242,633
-0.04(-1.01%)
Aug 23, 2016
3.930
3.995
3.920
3.960
629,680
+0.06(+1.54%)
Aug 22, 2016
3.860
3.930
3.860
3.900
201,845
+0.00(+0.00%)
Aug 19, 2016
3.930
3.970
3.890
3.900
426,742
-0.04(-1.02%)
Aug 18, 2016
3.960
4.000
3.910
3.940
267,768
-0.01(-0.25%)
Aug 17, 2016
3.980
4.000
3.930
3.950
239,211
-0.05(-1.25%)
Aug 16, 2016
4.000
4.000
3.920
4.000
363,905
+0.00(+0.00%)
Aug 15, 2016
3.990
4.060
3.980
4.000
407,755
+0.01(+0.25%)
Aug 12, 2016
4.040
4.090
3.930
3.990
354,409
-0.06(-1.48%)
Aug 11, 2016
3.790
4.100
3.760
4.050
469,823
+0.08(+2.02%)
Aug 10, 2016
4.070
4.110
3.950
3.970
274,003
-0.13(-3.17%)
Aug 09, 2016
4.030
4.160
4.000
4.100
884,652
+0.10(+2.50%)
Aug 08, 2016
3.980
4.010
3.940
4.000
527,259
+0.02(+0.50%)
Aug 05, 2016
3.900
3.980
3.820
3.980
480,273
+0.11(+2.84%)
Aug 04, 2016
3.880
4.000
3.700
3.870
739,515
-0.01(-0.26%)
Aug 03, 2016
3.800
3.970
3.770
3.880
659,964
+0.04(+1.04%)
Aug 02, 2016
3.770
3.855
3.740
3.840
643,801
+0.04(+1.05%)
Aug 01, 2016
3.850
3.890
3.730
3.800
819,230
-0.09(-2.31%)
Jul 29, 2016
3.850
3.940
3.810
3.890
389,289
+0.03(+0.78%)
Jul 28, 2016
3.860
3.870
3.840
3.860
368,858
-0.05(-1.28%)
Jul 27, 2016
3.880
3.910
3.790
3.910
573,854
+0.02(+0.51%)
Jul 26, 2016
3.900
3.950
3.820
3.890
365,764
+0.00(+0.00%)
Jul 25, 2016
3.870
3.910
3.790
3.890
298,388
+0.01(+0.26%)
Jul 22, 2016
3.870
3.890
3.780
3.880
444,744
+0.02(+0.52%)
Jul 21, 2016
3.720
3.910
3.700
3.860
1,364,058
+0.13(+3.49%)
Jul 20, 2016
3.660
3.770
3.650
3.730
531,569
+0.09(+2.47%)
Jul 19, 2016
3.610
3.730
3.590
3.640
374,308
+0.01(+0.28%)
Jul 18, 2016
3.630
3.695
3.610
3.630
332,608
-0.01(-0.27%)
Jul 15, 2016
3.640
3.685
3.555
3.640
780,680
+0.03(+0.83%)
Jul 14, 2016
3.620
3.700
3.580
3.610
435,195
+0.02(+0.56%)
Jul 13, 2016
3.610
3.640
3.565
3.590
617,254
-0.01(-0.28%)
Jul 12, 2016
3.640
3.660
3.595
3.600
508,946
-0.04(-1.10%)
Jul 11, 2016
3.520
3.640
3.500
3.640
523,663
+0.10(+2.82%)
Jul 08, 2016
3.410
3.540
3.370
3.540
606,737
+0.17(+5.04%)
Jul 07, 2016
3.380
3.430
3.360
3.370
472,879
-0.04(-1.17%)
Jul 05, 2016
3.440
3.480
3.400
3.410
306,341
-0.04(-1.16%)
Jul 01, 2016
3.370
3.450
3.450
3.450
721,800
+0.06(+1.77%)
Jun 30, 2016
3.360
3.410
3.325
3.390
831,803
+0.05(+1.50%)
Jun 29, 2016
3.190
3.380
3.170
3.340
577,134
+0.16(+5.03%)
Jun 28, 2016
3.190
3.240
3.150
3.180
562,257
+0.03(+0.95%)
Jun 27, 2016
3.250
3.280
3.070
3.150
935,433
-0.14(-4.26%)
Jun 24, 2016
3.400
3.420
3.270
3.290
2,925,634
-0.29(-8.10%)
Jun 23, 2016
3.540
3.600
3.540
3.580
246,268
+0.05(+1.42%)
Jun 22, 2016
3.560
3.580
3.490
3.530
303,302
-0.01(-0.28%)
Jun 21, 2016
3.600
3.610
3.500
3.540
332,666
-0.04(-1.12%)
Jun 20, 2016
3.560
3.615
3.560
3.580
248,877
+0.06(+1.70%)
Jun 17, 2016
3.590
3.590
3.500
3.520
547,993
-0.08(-2.22%)
Jun 16, 2016
3.560
3.620
3.520
3.600
177,969
+0.03(+0.84%)
Jun 15, 2016
3.560
3.620
3.500
3.570
154,539
+0.02(+0.56%)
Jun 14, 2016
3.500
3.580
3.490
3.550
300,527
+0.03(+0.85%)
Jun 13, 2016
3.490
3.530
3.480
3.520
376,433
+0.00(+0.00%)
Jun 10, 2016
3.500
3.560
3.490
3.520
474,264
-0.02(-0.56%)
Jun 09, 2016
3.700
3.700
3.530
3.540
637,687
-0.19(-5.09%)
Jun 08, 2016
3.670
3.740
3.640
3.730
481,110
+0.06(+1.63%)
Jun 07, 2016
3.680
3.720
3.650
3.670
460,724
-0.02(-0.54%)
Jun 06, 2016
3.700
3.710
3.640
3.690
488,475
+0.01(+0.27%)
Jun 03, 2016
3.780
3.800
3.640
3.680
370,312
-0.10(-2.65%)
Jun 02, 2016
3.720
3.810
3.680
3.780
321,842
+0.02(+0.53%)
Jun 01, 2016
3.690
3.760
3.605
3.760
518,625
+0.07(+1.90%)
May 31, 2016
3.700
3.775
3.660
3.690
821,522
-0.01(-0.27%)
May 27, 2016
3.710
3.700
3.700
3.700
463,200
-0.02(-0.54%)
May 26, 2016
3.700
3.730
3.650
3.720
260,258
+0.03(+0.81%)
May 25, 2016
3.740
3.800
3.640
3.690
829,087
-0.05(-1.34%)
May 24, 2016
3.720
3.790
3.680
3.740
977,277
+0.03(+0.81%)
May 23, 2016
3.510
3.720
3.460
3.710
880,278
+0.20(+5.70%)
May 20, 2016
3.470
3.530
3.440
3.510
562,965
+0.06(+1.74%)
May 19, 2016
3.460
3.470
3.390
3.450
651,350
+0.05(+1.47%)
May 18, 2016
3.380
3.430
3.370
3.400
213,507
+0.00(+0.00%)
May 17, 2016
3.420
3.430
3.350
3.400
580,829
-0.01(-0.29%)
May 16, 2016
3.410
3.460
3.400
3.410
462,304
+0.03(+0.89%)
May 13, 2016
3.400
3.400
3.360
3.380
236,159
-0.04(-1.17%)
May 12, 2016
3.460
3.470
3.340
3.420
419,997
-0.05(-1.44%)
May 11, 2016
3.450
3.490
3.440
3.470
361,630
+0.01(+0.29%)
May 10, 2016
3.480
3.500
3.430
3.460
556,710
+0.00(+0.00%)
May 09, 2016
3.430
3.490
3.410
3.460
412,385
+0.05(+1.47%)
May 06, 2016
3.450
3.500
3.400
3.410
263,053
-0.03(-0.87%)
May 05, 2016
3.540
3.543
3.440
3.440
394,064
-0.06(-1.71%)
May 04, 2016
3.520
3.600
3.480
3.500
563,471
-0.01(-0.28%)
May 03, 2016
3.610
3.620
3.500
3.510
373,578
-0.10(-2.77%)
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.