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
Amer First Mf Inv
(NQ:
ATAX
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 2, 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 (%)
May 31, 2017
3.827
3.860
3.761
3.827
338,174
+0.00(+0.00%)
May 30, 2017
3.794
3.827
3.778
3.827
216,351
+0.03(+0.86%)
May 26, 2017
3.794
3.827
3.794
3.794
50,999
+0.00(+0.00%)
May 25, 2017
3.827
3.853
3.794
3.794
119,212
+0.00(+0.00%)
May 24, 2017
3.794
3.860
3.794
3.794
124,660
+0.00(+0.00%)
May 23, 2017
3.794
3.827
3.794
3.794
67,218
-0.03(-0.85%)
May 22, 2017
3.827
3.827
3.794
3.827
118,848
-0.03(-0.85%)
May 19, 2017
3.860
3.892
3.794
3.860
190,071
+0.03(+0.85%)
May 18, 2017
3.827
3.892
3.794
3.827
151,097
+0.00(+0.00%)
May 17, 2017
3.827
3.827
3.761
3.827
156,818
+0.02(+0.43%)
May 16, 2017
3.827
3.860
3.794
3.811
236,073
+0.02(+0.43%)
May 15, 2017
3.827
3.860
3.794
3.794
132,848
-0.03(-0.85%)
May 12, 2017
3.794
3.827
3.772
3.827
151,133
+0.03(+0.86%)
May 11, 2017
3.794
3.827
3.761
3.794
84,285
-0.03(-0.85%)
May 10, 2017
3.761
3.827
3.729
3.827
99,054
+0.07(+1.74%)
May 09, 2017
3.761
3.811
3.761
3.761
204,247
+0.00(+0.00%)
May 08, 2017
3.761
3.788
3.729
3.761
75,709
+0.03(+0.88%)
May 05, 2017
3.729
3.794
3.729
3.729
67,704
-0.07(-1.72%)
May 04, 2017
3.729
3.794
3.729
3.794
96,232
+0.07(+1.75%)
May 03, 2017
3.729
3.761
3.722
3.729
44,407
-0.03(-0.87%)
May 02, 2017
3.729
3.794
3.729
3.761
122,726
+0.00(+0.00%)
May 01, 2017
3.860
3.860
3.755
3.761
243,565
-0.10(-2.54%)
Apr 28, 2017
3.794
3.860
3.778
3.860
334,488
+0.07(+1.72%)
Apr 27, 2017
3.729
3.794
3.674
3.794
328,979
+0.07(+1.75%)
Apr 26, 2017
3.761
3.794
3.729
3.729
86,523
-0.03(-0.87%)
Apr 25, 2017
3.729
3.794
3.729
3.761
159,127
+0.00(+0.00%)
Apr 24, 2017
3.761
3.761
3.729
3.761
67,436
+0.00(+0.00%)
Apr 21, 2017
3.761
3.761
3.696
3.761
118,822
+0.03(+0.88%)
Apr 20, 2017
3.729
3.745
3.715
3.729
140,005
+0.00(+0.00%)
Apr 19, 2017
3.729
3.761
3.725
3.729
69,116
+0.00(+0.00%)
Apr 18, 2017
3.729
3.761
3.714
3.729
104,361
-0.03(-0.87%)
Apr 17, 2017
3.729
3.761
3.712
3.761
184,773
+0.00(+0.00%)
Apr 13, 2017
3.663
3.761
3.663
3.761
291,768
+0.07(+1.77%)
Apr 12, 2017
3.663
3.729
3.663
3.696
74,393
+0.00(+0.00%)
Apr 11, 2017
3.696
3.696
3.663
3.696
73,617
+0.00(+0.00%)
Apr 10, 2017
3.663
3.696
3.631
3.696
162,089
+0.03(+0.89%)
Apr 07, 2017
3.696
3.696
3.631
3.663
147,717
-0.03(-0.88%)
Apr 06, 2017
3.696
3.729
3.663
3.696
55,537
-0.03(-0.88%)
Apr 05, 2017
3.631
3.729
3.631
3.729
254,549
+0.07(+1.79%)
Apr 04, 2017
3.696
3.696
3.631
3.663
174,797
-0.03(-0.88%)
Apr 03, 2017
3.663
3.696
3.663
3.696
80,360
+0.03(+0.89%)
Mar 31, 2017
3.663
3.696
3.663
3.663
96,261
-0.03(-0.88%)
Mar 30, 2017
3.729
3.729
3.663
3.696
82,325
-0.03(-0.88%)
Mar 29, 2017
3.696
3.729
3.681
3.729
163,364
+0.05(+1.33%)
Mar 28, 2017
3.616
3.680
3.616
3.680
218,688
+0.03(+0.88%)
Mar 27, 2017
3.616
3.648
3.584
3.648
206,806
+0.03(+0.89%)
Mar 24, 2017
3.616
3.680
3.600
3.616
196,664
-0.03(-0.88%)
Mar 23, 2017
3.648
3.664
3.584
3.648
267,879
+0.00(+0.00%)
Mar 22, 2017
3.680
3.680
3.584
3.648
216,361
+0.00(+0.00%)
Mar 21, 2017
3.648
3.680
3.619
3.648
137,234
-0.06(-1.72%)
Mar 20, 2017
3.584
3.712
3.584
3.712
687,969
+0.13(+3.57%)
Mar 17, 2017
3.616
3.680
3.552
3.584
521,954
-0.03(-0.89%)
Mar 16, 2017
3.552
3.616
3.552
3.616
169,737
+0.06(+1.80%)
Mar 15, 2017
3.584
3.616
3.552
3.552
167,776
-0.03(-0.89%)
Mar 14, 2017
3.616
3.632
3.552
3.584
262,060
-0.03(-0.89%)
Mar 13, 2017
3.648
3.680
3.616
3.616
86,102
+0.00(+0.00%)
Mar 10, 2017
3.648
3.680
3.616
3.616
116,145
-0.06(-1.74%)
Mar 09, 2017
3.648
3.680
3.596
3.680
239,471
+0.06(+1.77%)
Mar 08, 2017
3.584
3.648
3.565
3.616
119,661
+0.06(+1.80%)
Mar 07, 2017
3.584
3.584
3.552
3.552
151,578
-0.06(-1.77%)
Mar 06, 2017
3.648
3.648
3.552
3.616
183,560
-0.06(-1.74%)
Mar 03, 2017
3.648
3.680
3.584
3.680
167,640
+0.03(+0.88%)
Mar 02, 2017
3.648
3.648
3.584
3.648
78,548
-0.03(-0.87%)
Mar 01, 2017
3.584
3.680
3.584
3.680
130,754
+0.10(+2.68%)
Feb 28, 2017
3.648
3.673
3.584
3.584
179,713
-0.10(-2.61%)
Feb 27, 2017
3.648
3.680
3.616
3.680
80,244
+0.00(+0.00%)
Feb 24, 2017
3.616
3.680
3.616
3.680
111,371
+0.00(+0.00%)
Feb 23, 2017
3.680
3.680
3.616
3.680
136,059
+0.00(+0.00%)
Feb 22, 2017
3.680
3.680
3.648
3.680
60,009
+0.03(+0.88%)
Feb 21, 2017
3.680
3.680
3.648
3.648
153,111
+0.03(+0.89%)
Feb 17, 2017
3.616
3.616
3.616
0
-0.03(-0.88%)
Feb 16, 2017
3.616
3.648
3.616
3.648
57,687
+0.03(+0.89%)
Feb 15, 2017
3.616
3.648
3.584
3.616
240,985
+0.00(+0.00%)
Feb 14, 2017
3.616
3.616
3.584
3.616
58,803
+0.03(+0.89%)
Feb 13, 2017
3.616
3.616
3.584
3.584
215,880
-0.03(-0.89%)
Feb 10, 2017
3.616
3.616
3.555
3.616
120,980
+0.06(+1.80%)
Feb 09, 2017
3.584
3.584
3.552
3.552
143,888
-0.03(-0.89%)
Feb 08, 2017
3.552
3.584
3.520
3.584
134,689
+0.03(+0.90%)
Feb 07, 2017
3.488
3.584
3.488
3.552
122,767
+0.06(+1.84%)
Feb 06, 2017
3.552
3.584
3.488
3.488
216,220
-0.06(-1.80%)
Feb 03, 2017
3.488
3.552
3.456
3.552
87,432
+0.10(+2.78%)
Feb 02, 2017
3.456
3.520
3.456
3.456
136,642
-0.03(-0.92%)
Feb 01, 2017
3.584
3.584
3.488
3.488
179,167
-0.10(-2.68%)
Jan 31, 2017
3.552
3.584
3.520
3.584
263,742
+0.06(+1.82%)
Jan 30, 2017
3.552
3.552
3.488
3.520
287,953
+0.00(+0.00%)
Jan 27, 2017
3.456
3.552
3.424
3.520
438,079
+0.06(+1.85%)
Jan 26, 2017
3.456
3.520
3.456
3.456
138,197
+0.00(+0.00%)
Jan 25, 2017
3.488
3.520
3.424
3.456
308,067
+0.00(+0.00%)
Jan 24, 2017
3.456
3.545
3.456
3.456
146,985
-0.03(-0.92%)
Jan 23, 2017
3.520
3.520
3.456
3.488
253,569
-0.03(-0.91%)
Jan 20, 2017
3.520
3.552
3.520
3.520
158,344
+0.00(+0.00%)
Jan 19, 2017
3.520
3.552
3.520
3.520
114,656
+0.00(+0.00%)
Jan 18, 2017
3.520
3.584
3.520
3.520
202,588
-0.03(-0.90%)
Jan 17, 2017
3.552
3.584
3.520
3.552
155,098
+0.03(+0.91%)
Jan 13, 2017
3.520
3.520
3.520
0
-0.03(-0.90%)
Jan 12, 2017
3.616
3.616
3.552
3.552
103,188
-0.06(-1.77%)
Jan 11, 2017
3.552
3.616
3.498
3.616
159,710
+0.06(+1.80%)
Jan 10, 2017
3.488
3.552
3.456
3.552
156,867
+0.08(+2.30%)
Jan 09, 2017
3.584
3.584
3.456
3.472
188,385
-0.08(-2.25%)
Jan 06, 2017
3.520
3.552
3.520
3.552
131,845
+0.00(+0.00%)
Jan 05, 2017
3.584
3.584
3.520
3.552
112,682
-0.03(-0.89%)
Jan 04, 2017
3.456
3.584
3.456
3.584
249,340
+0.13(+3.70%)
Jan 03, 2017
3.424
3.488
3.392
3.456
292,813
+0.00(+0.00%)
Dec 30, 2016
3.456
3.456
3.456
0
+0.03(+0.93%)
Dec 29, 2016
3.392
3.509
3.376
3.424
407,041
+0.00(+0.00%)
Dec 28, 2016
3.520
3.520
3.395
3.424
435,735
-0.11(-3.17%)
Dec 27, 2016
3.442
3.536
3.442
3.536
278,558
+0.09(+2.73%)
Dec 23, 2016
3.442
3.442
3.442
0
+0.03(+0.92%)
Dec 22, 2016
3.348
3.442
3.348
3.411
237,851
+0.00(+0.00%)
Dec 21, 2016
3.348
3.442
3.320
3.411
470,585
+0.09(+2.83%)
Dec 20, 2016
3.317
3.317
3.223
3.317
893,342
+0.00(+0.00%)
Dec 19, 2016
3.379
3.411
3.285
3.317
463,664
-0.03(-0.93%)
Dec 16, 2016
3.285
3.411
3.192
3.348
1,120,441
+0.03(+0.94%)
Dec 15, 2016
3.442
3.479
3.300
3.317
812,914
-0.16(-4.50%)
Dec 14, 2016
3.504
3.536
3.442
3.473
334,262
-0.06(-1.77%)
Dec 13, 2016
3.536
3.598
3.473
3.536
280,043
+0.00(+0.00%)
Dec 12, 2016
3.630
3.630
3.536
3.536
161,210
-0.06(-1.74%)
Dec 09, 2016
3.567
3.630
3.567
3.598
92,176
-0.03(-0.86%)
Dec 08, 2016
3.567
3.630
3.536
3.630
113,036
+0.06(+1.75%)
Dec 07, 2016
3.567
3.598
3.567
3.567
109,834
+0.00(+0.00%)
Dec 06, 2016
3.504
3.598
3.473
3.567
191,711
+0.09(+2.70%)
Dec 05, 2016
3.504
3.536
3.473
3.473
118,460
+0.00(+0.00%)
Dec 02, 2016
3.473
3.536
3.442
3.473
217,237
+0.00(+0.00%)
Dec 01, 2016
3.536
3.567
3.442
3.473
412,605
-0.09(-2.63%)
Nov 30, 2016
3.598
3.598
3.504
3.567
188,191
+0.00(+0.00%)
Nov 29, 2016
3.567
3.587
3.504
3.567
59,762
+0.03(+0.88%)
Nov 28, 2016
3.598
3.630
3.536
3.536
86,410
-0.09(-2.59%)
Nov 25, 2016
3.581
3.630
3.567
3.630
37,400
+0.03(+0.87%)
Nov 23, 2016
3.598
3.598
3.598
0
+0.06(+1.77%)
Nov 22, 2016
3.536
3.567
3.536
3.536
149,149
+0.00(+0.00%)
Nov 21, 2016
3.567
3.567
3.536
3.536
138,794
+0.03(+0.89%)
Nov 18, 2016
3.536
3.567
3.504
3.504
117,307
-0.03(-0.88%)
Nov 17, 2016
3.598
3.598
3.520
3.536
170,119
-0.03(-0.88%)
Nov 16, 2016
3.598
3.630
3.567
3.567
208,707
+0.00(+0.00%)
Nov 15, 2016
3.598
3.630
3.567
3.567
87,775
-0.06(-1.72%)
Nov 14, 2016
3.598
3.630
3.567
3.630
154,838
+0.03(+0.87%)
Nov 11, 2016
3.598
3.623
3.536
3.598
153,920
+0.00(+0.00%)
Nov 10, 2016
3.598
3.630
3.567
3.598
298,520
+0.00(+0.00%)
Nov 09, 2016
3.473
3.630
3.442
3.598
361,928
+0.06(+1.77%)
Nov 08, 2016
3.473
3.536
3.473
3.536
158,324
+0.03(+0.89%)
Nov 07, 2016
3.598
3.598
3.473
3.504
502,111
-0.06(-1.75%)
Nov 04, 2016
3.567
3.598
3.542
3.567
199,442
+0.00(+0.00%)
Nov 03, 2016
3.567
3.630
3.567
3.567
94,833
-0.06(-1.72%)
Nov 02, 2016
3.630
3.630
3.567
3.630
123,504
+0.00(+0.00%)
Nov 01, 2016
3.661
3.692
3.595
3.630
371,890
+0.00(+0.00%)
Oct 31, 2016
3.692
3.723
3.630
3.630
270,744
-0.03(-0.85%)
Oct 28, 2016
3.642
3.667
3.617
3.661
140,680
+0.02(+0.54%)
Oct 27, 2016
3.692
3.692
3.630
3.641
105,318
-0.04(-1.21%)
Oct 26, 2016
3.667
3.717
3.661
3.686
221,549
+0.02(+0.68%)
Oct 25, 2016
3.692
3.705
3.611
3.661
97,379
-0.03(-0.68%)
Oct 24, 2016
3.617
3.717
3.611
3.686
285,837
+0.08(+2.08%)
Oct 21, 2016
3.580
3.625
3.580
3.611
134,348
+0.01(+0.35%)
Oct 20, 2016
3.617
3.623
3.573
3.598
166,792
-0.03(-0.86%)
Oct 19, 2016
3.617
3.630
3.573
3.630
98,629
+0.03(+0.87%)
Oct 18, 2016
3.636
3.636
3.586
3.598
161,858
-0.04(-1.03%)
Oct 17, 2016
3.617
3.642
3.605
3.636
94,132
+0.03(+0.87%)
Oct 14, 2016
3.592
3.617
3.586
3.605
146,755
+0.01(+0.35%)
Oct 13, 2016
3.592
3.592
3.573
3.592
172,352
+0.01(+0.17%)
Oct 12, 2016
3.580
3.606
3.567
3.586
130,582
+0.03(+0.88%)
Oct 11, 2016
3.642
3.642
3.554
3.554
162,967
-0.08(-2.07%)
Oct 10, 2016
3.623
3.642
3.605
3.630
230,338
+0.03(+0.87%)
Oct 07, 2016
3.598
3.636
3.592
3.598
166,370
+0.01(+0.35%)
Oct 06, 2016
3.561
3.623
3.554
3.586
287,034
+0.03(+0.70%)
Oct 05, 2016
3.580
3.623
3.511
3.561
338,983
-0.04(-1.04%)
Oct 04, 2016
3.661
3.692
3.554
3.598
382,219
-0.06(-1.71%)
Oct 03, 2016
3.723
3.730
3.661
3.661
117,248
-0.03(-0.85%)
Sep 30, 2016
3.748
3.761
3.692
3.692
297,354
-0.06(-1.50%)
Sep 29, 2016
3.792
3.800
3.748
3.748
128,038
-0.06(-1.48%)
Sep 28, 2016
3.761
3.805
3.752
3.805
161,861
+0.07(+1.93%)
Sep 27, 2016
3.733
3.739
3.721
3.733
299,878
+0.01(+0.16%)
Sep 26, 2016
3.739
3.739
3.714
3.727
203,675
-0.01(-0.16%)
Sep 23, 2016
3.727
3.739
3.720
3.733
208,545
+0.02(+0.66%)
Sep 22, 2016
3.727
3.739
3.708
3.708
151,692
+0.00(+0.00%)
Sep 21, 2016
3.690
3.727
3.659
3.708
166,747
+0.01(+0.17%)
Sep 20, 2016
3.714
3.727
3.675
3.702
308,421
+0.04(+1.00%)
Sep 19, 2016
3.727
3.745
3.641
3.665
328,819
-0.07(-1.81%)
Sep 16, 2016
3.733
3.733
3.708
3.733
249,185
+0.00(+0.00%)
Sep 15, 2016
3.696
3.733
3.678
3.733
199,032
+0.04(+1.00%)
Sep 14, 2016
3.647
3.733
3.623
3.696
343,678
+0.05(+1.34%)
Sep 13, 2016
3.696
3.733
3.623
3.647
418,021
-0.09(-2.30%)
Sep 12, 2016
3.598
3.739
3.598
3.733
256,843
+0.11(+3.05%)
Sep 09, 2016
3.727
3.739
3.610
3.623
387,227
-0.09(-2.48%)
Sep 08, 2016
3.696
3.733
3.687
3.714
333,994
+0.04(+1.00%)
Sep 07, 2016
3.678
3.702
3.672
3.678
314,690
+0.00(+0.00%)
Sep 06, 2016
3.678
3.678
3.665
3.678
196,579
+0.01(+0.17%)
Sep 02, 2016
3.641
3.672
3.672
3.672
443,107
+0.04(+1.18%)
Sep 01, 2016
3.616
3.629
3.598
3.629
308,285
+0.02(+0.68%)
Aug 31, 2016
3.604
3.616
3.570
3.604
264,577
-0.00(-0.04%)
Aug 30, 2016
3.592
3.616
3.573
3.606
385,777
+0.02(+0.56%)
Aug 29, 2016
3.555
3.586
3.541
3.586
525,569
+0.06(+1.74%)
Aug 26, 2016
3.537
3.555
3.500
3.524
391,353
-0.02(-0.69%)
Aug 25, 2016
3.518
3.555
3.506
3.549
378,097
+0.03(+0.87%)
Aug 24, 2016
3.506
3.519
3.494
3.518
150,339
+0.01(+0.35%)
Aug 23, 2016
3.512
3.524
3.500
3.506
90,536
+0.01(+0.18%)
Aug 22, 2016
3.488
3.500
3.482
3.500
112,902
+0.01(+0.35%)
Aug 19, 2016
3.524
3.529
3.475
3.488
246,611
-0.02(-0.52%)
Aug 18, 2016
3.512
3.524
3.500
3.506
310,267
-0.01(-0.17%)
Aug 17, 2016
3.506
3.512
3.494
3.512
302,066
+0.01(+0.17%)
Aug 16, 2016
3.518
3.518
3.488
3.506
185,248
-0.01(-0.35%)
Aug 15, 2016
3.524
3.537
3.488
3.518
364,126
+0.02(+0.70%)
Aug 12, 2016
3.488
3.524
3.488
3.494
289,600
+0.02(+0.53%)
Aug 11, 2016
3.457
3.482
3.456
3.475
253,218
+0.03(+0.89%)
Aug 10, 2016
3.457
3.475
3.445
3.445
125,073
-0.01(-0.35%)
Aug 09, 2016
3.457
3.469
3.451
3.457
147,654
-0.01(-0.18%)
Aug 08, 2016
3.426
3.469
3.419
3.463
219,421
+0.05(+1.44%)
Aug 05, 2016
3.402
3.432
3.353
3.414
160,145
+0.02(+0.54%)
Aug 04, 2016
3.347
3.414
3.347
3.396
204,067
+0.02(+0.73%)
Aug 03, 2016
3.396
3.402
3.347
3.371
229,728
-0.04(-1.08%)
Aug 02, 2016
3.463
3.475
3.359
3.408
385,791
-0.06(-1.68%)
Aug 01, 2016
3.494
3.494
3.463
3.466
175,371
-0.00(-0.09%)
Jul 29, 2016
3.475
3.488
3.469
3.469
303,358
+0.00(+0.00%)
Jul 28, 2016
3.451
3.475
3.451
3.469
196,531
+0.01(+0.35%)
Jul 27, 2016
3.463
3.469
3.432
3.457
170,839
-0.01(-0.18%)
Jul 26, 2016
3.451
3.463
3.445
3.463
189,242
+0.01(+0.18%)
Jul 25, 2016
3.439
3.457
3.426
3.457
250,949
+0.02(+0.71%)
Jul 22, 2016
3.432
3.451
3.420
3.432
195,547
+0.00(+0.00%)
Jul 21, 2016
3.432
3.439
3.420
3.432
91,040
+0.00(+0.00%)
Jul 20, 2016
3.420
3.445
3.420
3.432
226,413
+0.01(+0.36%)
Jul 19, 2016
3.414
3.432
3.414
3.420
90,905
+0.00(+0.00%)
Jul 18, 2016
3.426
3.426
3.416
3.420
87,396
-0.01(-0.18%)
Jul 15, 2016
3.408
3.426
3.408
3.426
72,075
+0.02(+0.54%)
Jul 14, 2016
3.408
3.424
3.402
3.408
139,436
-0.01(-0.36%)
Jul 13, 2016
3.426
3.427
3.408
3.420
183,732
+0.01(+0.18%)
Jul 12, 2016
3.408
3.432
3.408
3.414
172,787
+0.00(+0.00%)
Jul 11, 2016
3.408
3.432
3.408
3.414
150,411
+0.01(+0.18%)
Jul 08, 2016
3.396
3.396
3.396
3.408
260,565
+0.01(+0.36%)
Jul 07, 2016
3.390
3.405
3.390
3.396
165,827
+0.00(+0.00%)
Jul 05, 2016
3.371
3.402
3.353
3.396
251,732
+0.01(+0.18%)
Jul 01, 2016
3.365
3.390
3.390
3.390
275,065
+0.03(+0.91%)
Jun 30, 2016
3.331
3.371
3.322
3.359
291,339
+0.03(+0.92%)
Jun 29, 2016
3.298
3.365
3.298
3.328
355,152
+0.03(+0.93%)
Jun 28, 2016
3.310
3.341
3.279
3.298
332,416
+0.03(+0.84%)
Jun 27, 2016
3.270
3.324
3.264
3.270
479,354
-0.03(-0.91%)
Jun 24, 2016
3.252
3.318
3.234
3.300
360,794
-0.01(-0.18%)
Jun 23, 2016
3.324
3.336
3.294
3.306
317,462
-0.01(-0.36%)
Jun 22, 2016
3.318
3.348
3.294
3.318
380,777
+0.00(+0.00%)
Jun 21, 2016
3.324
3.324
3.294
3.318
229,187
-0.01(-0.18%)
Jun 20, 2016
3.324
3.336
3.300
3.324
156,677
+0.01(+0.18%)
Jun 17, 2016
3.288
3.318
3.282
3.318
125,370
+0.01(+0.18%)
Jun 16, 2016
3.300
3.312
3.264
3.312
230,291
+0.00(+0.00%)
Jun 15, 2016
3.294
3.318
3.282
3.312
179,420
+0.04(+1.10%)
Jun 14, 2016
3.276
3.294
3.252
3.276
166,724
-0.01(-0.18%)
Jun 13, 2016
3.294
3.318
3.270
3.282
164,069
-0.01(-0.36%)
Jun 10, 2016
3.270
3.336
3.270
3.294
404,153
+0.03(+0.92%)
Jun 09, 2016
3.246
3.288
3.240
3.264
219,635
-0.02(-0.55%)
Jun 08, 2016
3.276
3.294
3.240
3.282
183,564
+0.00(+0.00%)
Jun 07, 2016
3.276
3.288
3.270
3.282
45,313
+0.01(+0.37%)
Jun 06, 2016
3.264
3.294
3.252
3.270
163,835
+0.00(+0.00%)
Jun 03, 2016
3.264
3.288
3.210
3.270
117,546
+0.01(+0.37%)
Jun 02, 2016
3.264
3.282
3.264
3.258
103,262
-0.01(-0.37%)
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.