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
Commun Systems Inc
(NQ:
JCS
)
N/A
UNCHANGED
Last Price
Updated: 3:59 PM EDT, Mar 28, 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, 2016
3.452
3.490
3.442
3.449
5,419
-0.02(-0.44%)
May 27, 2016
3.404
3.464
3.464
3.464
4,152
-0.01(-0.29%)
May 26, 2016
3.303
3.490
3.292
3.474
35,784
+0.16(+4.88%)
May 25, 2016
3.338
3.384
3.313
3.313
4,951
+0.03(+0.93%)
May 24, 2016
3.308
3.338
3.277
3.282
17,249
+0.01(+0.15%)
May 23, 2016
3.328
3.328
3.257
3.277
20,429
+0.12(+3.68%)
May 20, 2016
3.217
3.257
3.161
3.161
25,291
-0.04(-1.26%)
May 19, 2016
3.227
3.399
3.163
3.201
36,812
-0.01(-0.31%)
May 18, 2016
3.222
3.222
3.212
3.212
3,841
+0.00(+0.00%)
May 17, 2016
3.237
3.313
3.161
3.212
27,489
-0.04(-1.19%)
May 16, 2016
3.348
3.388
3.250
3.250
7,272
-0.03(-0.83%)
May 13, 2016
3.389
3.389
3.268
3.277
3,709
+0.01(+0.31%)
May 12, 2016
3.348
3.394
3.267
3.267
7,385
-0.12(-3.44%)
May 11, 2016
3.346
3.384
3.292
3.383
14,592
+0.08(+2.53%)
May 10, 2016
3.310
3.310
3.300
3.300
3,462
-0.07(-2.03%)
May 09, 2016
3.297
3.373
3.297
3.368
10,924
+0.04(+1.22%)
May 06, 2016
3.312
3.328
3.262
3.328
2,439
-0.01(-0.24%)
May 05, 2016
3.345
3.378
3.328
3.336
7,632
+0.02(+0.55%)
May 04, 2016
3.429
3.429
3.292
3.318
17,237
+0.02(+0.61%)
May 03, 2016
3.267
3.439
3.267
3.297
3,913
-0.14(-3.98%)
May 02, 2016
3.353
3.434
3.353
3.434
3,932
+0.13(+3.95%)
Apr 29, 2016
3.212
3.303
3.176
3.303
21,941
+0.09(+2.86%)
Apr 28, 2016
3.212
3.232
3.212
3.212
23,400
-0.01(-0.16%)
Apr 27, 2016
3.362
3.363
3.212
3.217
18,064
-0.17(-5.07%)
Apr 26, 2016
3.540
3.540
3.338
3.389
42,357
+0.12(+3.56%)
Apr 25, 2016
3.136
3.486
3.136
3.272
61,044
+0.17(+5.55%)
Apr 22, 2016
3.105
3.232
3.065
3.100
63,972
-0.04(-1.13%)
Apr 21, 2016
3.287
3.292
3.136
3.136
62,548
-0.16(-4.91%)
Apr 20, 2016
3.383
3.383
3.287
3.297
17,032
-0.12(-3.41%)
Apr 19, 2016
3.459
3.459
3.303
3.414
17,297
-0.04(-1.17%)
Apr 18, 2016
3.485
3.540
3.449
3.454
16,087
-0.02(-0.44%)
Apr 15, 2016
3.530
3.535
3.469
3.469
3,347
-0.01(-0.29%)
Apr 14, 2016
3.525
3.525
3.480
3.480
16,583
-0.05(-1.29%)
Apr 13, 2016
3.500
3.530
3.500
3.525
2,378
+0.03(+0.72%)
Apr 12, 2016
3.520
3.677
3.439
3.500
12,522
-0.04(-1.07%)
Apr 11, 2016
3.525
3.667
3.510
3.538
17,273
-0.02(-0.50%)
Apr 08, 2016
3.555
3.687
3.495
3.555
21,281
+0.03(+0.72%)
Apr 07, 2016
3.667
3.667
3.530
3.530
17,320
-0.14(-3.86%)
Apr 06, 2016
3.677
3.677
3.667
3.672
3,236
-0.01(-0.27%)
Apr 05, 2016
3.616
3.692
3.545
3.682
10,216
-0.02(-0.55%)
Apr 04, 2016
3.626
3.778
3.626
3.702
7,826
+0.05(+1.24%)
Apr 01, 2016
3.783
3.783
3.657
3.657
14,149
-0.06(-1.63%)
Mar 31, 2016
3.707
3.781
3.707
3.717
6,880
+0.02(+0.41%)
Mar 30, 2016
3.687
3.737
3.677
3.702
3,584
+0.02(+0.55%)
Mar 29, 2016
3.540
3.682
3.537
3.682
14,657
+0.15(+4.15%)
Mar 28, 2016
3.500
3.540
3.500
3.535
6,756
+0.09(+2.49%)
Mar 24, 2016
3.469
3.449
3.449
3.449
12,654
-0.06(-1.59%)
Mar 23, 2016
3.530
3.940
3.495
3.505
45,239
+0.02(+0.43%)
Mar 22, 2016
3.591
3.591
3.490
3.490
18,463
-0.08(-2.27%)
Mar 21, 2016
3.500
3.571
3.500
3.571
5,649
+0.04(+1.15%)
Mar 18, 2016
3.510
3.591
3.510
3.530
6,167
+0.06(+1.75%)
Mar 17, 2016
3.454
3.510
3.436
3.469
5,259
-0.02(-0.44%)
Mar 16, 2016
3.449
3.500
3.434
3.485
7,011
+0.10(+2.99%)
Mar 15, 2016
3.384
3.447
3.359
3.383
25,072
-0.05(-1.44%)
Mar 14, 2016
3.472
3.507
3.433
3.433
21,037
-0.01(-0.43%)
Mar 11, 2016
3.443
3.517
3.418
3.448
14,135
-0.05(-1.55%)
Mar 10, 2016
3.497
3.502
3.354
3.502
9,438
+0.05(+1.58%)
Mar 09, 2016
3.463
3.487
3.304
3.448
23,286
-0.02(-0.57%)
Mar 08, 2016
3.472
3.472
3.462
3.467
3,852
-0.09(-2.50%)
Mar 07, 2016
3.462
3.556
3.462
3.556
7,478
+0.10(+2.86%)
Mar 04, 2016
3.468
3.529
3.458
3.458
8,118
+0.03(+1.01%)
Mar 03, 2016
3.462
3.532
3.423
3.423
8,290
-0.04(-1.14%)
Mar 02, 2016
3.528
3.528
3.462
3.463
8,035
-0.06(-1.68%)
Mar 01, 2016
3.458
3.522
3.458
3.522
42,432
+0.18(+5.47%)
Feb 29, 2016
3.462
3.463
3.339
3.339
7,436
-0.12(-3.57%)
Feb 26, 2016
3.462
3.462
3.423
3.462
44,524
+0.00(+0.00%)
Feb 25, 2016
3.532
3.532
3.462
3.462
7,187
-0.06(-1.75%)
Feb 24, 2016
3.527
3.532
3.443
3.524
29,449
+0.06(+1.78%)
Feb 23, 2016
3.458
3.476
3.458
3.462
4,016
-0.07(-1.96%)
Feb 22, 2016
3.482
3.591
3.413
3.532
6,025
+0.13(+3.77%)
Feb 19, 2016
3.482
3.482
3.317
3.403
8,529
-0.05(-1.57%)
Feb 18, 2016
3.467
3.482
3.319
3.458
41,944
+0.05(+1.45%)
Feb 17, 2016
3.438
3.458
3.260
3.408
17,107
+0.01(+0.29%)
Feb 16, 2016
3.324
3.507
3.176
3.398
14,321
+0.05(+1.63%)
Feb 12, 2016
3.601
3.344
3.344
3.344
15,184
-0.09(-2.73%)
Feb 11, 2016
3.581
3.581
3.341
3.438
5,921
-0.04(-1.28%)
Feb 10, 2016
3.571
3.571
3.482
3.482
759
+0.02(+0.60%)
Feb 09, 2016
3.359
3.551
3.359
3.461
4,437
-0.11(-3.07%)
Feb 08, 2016
3.675
3.675
3.458
3.571
5,601
+0.02(+0.70%)
Feb 05, 2016
3.606
3.700
3.542
3.546
108,829
-0.13(-3.49%)
Feb 04, 2016
3.596
3.697
3.581
3.675
10,055
+0.12(+3.48%)
Feb 03, 2016
3.527
3.635
3.374
3.551
12,380
-0.01(-0.42%)
Feb 02, 2016
3.566
3.573
3.566
3.566
15,457
+0.00(+0.00%)
Feb 01, 2016
3.581
3.628
3.566
3.566
8,474
+0.00(+0.00%)
Jan 29, 2016
3.616
3.630
3.566
3.566
13,797
-0.05(-1.39%)
Jan 28, 2016
3.727
3.727
3.616
3.616
7,339
-0.04(-1.19%)
Jan 27, 2016
3.724
3.724
3.660
3.660
2,305
+0.00(+0.14%)
Jan 26, 2016
3.625
3.734
3.616
3.655
3,644
+0.03(+0.82%)
Jan 25, 2016
3.668
3.714
3.616
3.625
7,306
-0.08(-2.13%)
Jan 22, 2016
3.616
3.759
3.606
3.705
27,981
+0.14(+4.05%)
Jan 21, 2016
3.507
3.813
3.181
3.560
21,255
+0.13(+3.71%)
Jan 20, 2016
3.107
3.458
2.746
3.433
48,154
-0.00(-0.14%)
Jan 19, 2016
3.394
3.438
3.339
3.438
36,488
+0.03(+1.02%)
Jan 15, 2016
3.467
3.403
3.403
3.403
11,539
-0.02(-0.72%)
Jan 14, 2016
3.635
3.711
3.428
3.428
22,055
-0.18(-4.93%)
Jan 13, 2016
3.902
3.902
3.573
3.606
6,980
-0.09(-2.41%)
Jan 12, 2016
3.733
3.803
3.675
3.695
19,581
-0.12(-3.23%)
Jan 11, 2016
3.850
3.897
3.720
3.818
27,803
+0.05(+1.44%)
Jan 08, 2016
3.764
3.764
3.675
3.764
8,624
-0.09(-2.37%)
Jan 07, 2016
3.882
3.956
3.759
3.855
12,459
-0.06(-1.45%)
Jan 06, 2016
3.942
3.942
3.910
3.912
3,030
-0.04(-1.00%)
Jan 05, 2016
3.956
4.026
3.831
3.951
9,203
-0.02(-0.60%)
Jan 04, 2016
3.833
4.032
3.734
3.975
22,496
+0.14(+3.58%)
Dec 31, 2015
3.779
3.838
3.838
3.838
28,546
+0.06(+1.70%)
Dec 30, 2015
3.754
3.818
3.734
3.774
14,364
-0.05(-1.29%)
Dec 29, 2015
3.863
3.951
3.754
3.823
10,701
+0.04(+1.04%)
Dec 28, 2015
3.729
3.873
3.729
3.784
44,139
+0.07(+2.00%)
Dec 24, 2015
3.685
3.709
3.709
3.709
20,043
+0.00(+0.13%)
Dec 23, 2015
3.744
3.996
3.705
3.705
4,652
-0.21(-5.42%)
Dec 22, 2015
3.953
3.953
3.828
3.917
8,693
-0.01(-0.38%)
Dec 21, 2015
3.996
3.996
3.875
3.932
17,206
+0.01(+0.38%)
Dec 18, 2015
3.927
4.021
3.917
3.917
21,480
-0.03(-0.75%)
Dec 17, 2015
3.853
4.085
3.774
3.947
40,651
+0.05(+1.40%)
Dec 16, 2015
4.006
4.006
3.754
3.892
39,948
-0.10(-2.60%)
Dec 15, 2015
4.090
4.090
3.981
3.996
14,038
-0.08(-1.94%)
Dec 14, 2015
4.035
4.243
3.976
4.075
20,879
+0.04(+0.98%)
Dec 11, 2015
4.134
4.194
4.031
4.035
8,497
-0.02(-0.61%)
Dec 10, 2015
3.966
4.065
3.934
4.060
8,468
+0.12(+3.08%)
Dec 09, 2015
3.929
3.968
3.900
3.939
5,855
+0.03(+0.74%)
Dec 08, 2015
3.901
3.954
3.900
3.910
3,335
-0.03(-0.86%)
Dec 07, 2015
3.929
3.944
3.866
3.944
13,618
-0.02(-0.49%)
Dec 04, 2015
3.915
4.065
3.905
3.963
10,963
-0.10(-2.45%)
Dec 03, 2015
4.065
4.070
4.046
4.063
4,016
-0.02(-0.52%)
Dec 02, 2015
3.973
4.084
3.801
4.084
8,105
+0.16(+4.10%)
Dec 01, 2015
3.808
3.949
3.808
3.923
10,920
+0.11(+2.89%)
Nov 30, 2015
3.765
3.871
3.752
3.813
4,416
+0.06(+1.55%)
Nov 27, 2015
3.716
3.755
3.643
3.755
2,148
+0.09(+2.38%)
Nov 25, 2015
3.614
3.668
3.668
3.668
5,572
-0.03(-0.90%)
Nov 24, 2015
3.595
3.726
3.595
3.701
9,888
-0.08(-2.07%)
Nov 23, 2015
3.600
3.876
3.600
3.779
12,414
+0.14(+3.86%)
Nov 20, 2015
3.682
3.731
3.513
3.639
14,129
+0.01(+0.40%)
Nov 19, 2015
3.702
3.709
3.624
3.624
7,673
-0.06(-1.71%)
Nov 18, 2015
3.755
3.828
3.682
3.687
41,782
-0.11(-2.93%)
Nov 17, 2015
3.893
3.893
3.779
3.798
10,449
-0.11(-2.86%)
Nov 16, 2015
3.765
4.089
3.765
3.910
2,096
+0.14(+3.73%)
Nov 13, 2015
3.799
3.869
3.769
3.769
2,437
-0.08(-2.02%)
Nov 12, 2015
3.900
3.902
3.694
3.847
16,953
-0.10(-2.58%)
Nov 11, 2015
3.920
3.949
3.910
3.949
7,799
+0.05(+1.24%)
Nov 10, 2015
3.949
3.949
3.900
3.900
7,091
-0.07(-1.83%)
Nov 09, 2015
3.973
4.060
3.973
3.973
4,528
-0.02(-0.61%)
Nov 06, 2015
4.026
4.109
3.958
3.997
2,445
-0.08(-1.90%)
Nov 05, 2015
4.021
4.133
3.968
4.075
7,766
+0.06(+1.45%)
Nov 04, 2015
3.973
4.017
3.900
4.017
10,829
-0.01(-0.29%)
Nov 03, 2015
4.007
4.028
3.905
4.028
4,606
-0.09(-2.19%)
Nov 02, 2015
3.910
4.118
3.900
4.118
6,813
+0.13(+3.28%)
Oct 30, 2015
4.041
4.041
3.937
3.987
3,025
+0.00(+0.00%)
Oct 29, 2015
3.924
3.987
3.924
3.987
4,016
+0.02(+0.61%)
Oct 28, 2015
3.984
4.050
3.912
3.963
8,811
+0.06(+1.62%)
Oct 27, 2015
4.026
4.026
3.900
3.900
28,876
-0.10(-2.54%)
Oct 26, 2015
4.021
4.157
4.002
4.002
7,221
-0.02(-0.48%)
Oct 23, 2015
4.099
4.143
3.987
4.021
14,949
-0.09(-2.12%)
Oct 22, 2015
4.060
4.172
4.021
4.109
6,239
-0.03(-0.64%)
Oct 21, 2015
3.992
4.135
3.983
4.135
6,986
+0.12(+3.08%)
Oct 20, 2015
4.094
4.094
3.997
4.012
14,181
-0.12(-2.93%)
Oct 19, 2015
4.104
4.205
3.983
4.133
21,285
-0.04(-0.93%)
Oct 16, 2015
4.177
4.307
4.060
4.172
9,514
-0.03(-0.69%)
Oct 15, 2015
4.215
4.264
4.046
4.201
7,463
+0.21(+5.35%)
Oct 14, 2015
4.262
4.262
3.987
3.987
4,936
-0.06(-1.55%)
Oct 13, 2015
4.036
4.267
3.993
4.050
9,995
+0.02(+0.60%)
Oct 12, 2015
4.181
4.239
4.026
4.026
15,471
-0.10(-2.46%)
Oct 08, 2015
4.070
4.128
4.128
4.128
443
-0.11(-2.52%)
Oct 07, 2015
4.336
4.467
4.050
4.235
13,040
-0.04(-1.02%)
Oct 06, 2015
4.080
4.278
4.031
4.278
5,845
-0.00(-0.11%)
Oct 05, 2015
4.143
4.312
4.021
4.283
32,814
+0.16(+3.86%)
Oct 02, 2015
4.012
4.133
3.983
4.124
6,456
+0.07(+1.81%)
Oct 01, 2015
4.041
4.167
3.987
4.050
7,265
+0.01(+0.24%)
Sep 30, 2015
4.002
4.046
3.987
4.041
6,749
+0.06(+1.46%)
Sep 29, 2015
4.070
4.070
3.983
3.983
11,137
-0.09(-2.10%)
Sep 28, 2015
4.012
4.094
4.012
4.068
10,431
+0.07(+1.65%)
Sep 25, 2015
4.007
4.018
3.983
4.002
13,915
-0.10(-2.41%)
Sep 24, 2015
4.007
4.101
4.001
4.101
3,560
+0.11(+2.72%)
Sep 23, 2015
4.031
4.031
3.992
3.992
757
-0.07(-1.67%)
Sep 22, 2015
3.987
4.060
3.987
4.060
2,390
+0.01(+0.26%)
Sep 21, 2015
4.070
4.089
4.041
4.049
16,187
-0.03(-0.62%)
Sep 18, 2015
4.041
4.249
4.041
4.075
11,260
-0.05(-1.29%)
Sep 17, 2015
4.070
4.210
4.065
4.128
10,243
+0.06(+1.43%)
Sep 16, 2015
4.205
4.205
4.070
4.070
8,652
-0.03(-0.71%)
Sep 15, 2015
4.109
4.109
4.099
4.099
2,648
-0.07(-1.63%)
Sep 14, 2015
4.181
4.472
4.109
4.167
13,551
+0.03(+0.70%)
Sep 11, 2015
4.133
4.138
3.978
4.138
75,747
+0.00(+0.05%)
Sep 10, 2015
4.062
4.171
4.043
4.136
17,105
-0.03(-0.62%)
Sep 09, 2015
4.257
4.390
4.066
4.161
4,922
-0.20(-4.68%)
Sep 08, 2015
4.147
4.366
4.147
4.366
6,175
+0.26(+6.37%)
Sep 04, 2015
4.295
4.104
4.104
4.104
21,236
-0.30(-6.80%)
Sep 03, 2015
4.409
4.409
4.404
4.404
1,276
+0.07(+1.54%)
Sep 02, 2015
4.356
4.404
4.295
4.337
6,366
+0.05(+1.16%)
Sep 01, 2015
4.228
4.404
4.166
4.287
12,273
-0.10(-2.33%)
Aug 31, 2015
4.071
4.390
4.043
4.390
17,607
+0.29(+7.20%)
Aug 28, 2015
4.171
4.180
4.052
4.095
17,424
-0.25(-5.80%)
Aug 27, 2015
4.347
4.347
4.347
4.347
460
+0.18(+4.35%)
Aug 26, 2015
4.161
4.171
4.047
4.166
8,196
+0.12(+2.93%)
Aug 25, 2015
4.204
4.593
4.043
4.047
25,519
-0.00(-0.12%)
Aug 24, 2015
4.280
4.366
3.867
4.052
46,111
-0.29(-6.68%)
Aug 21, 2015
4.382
4.382
4.333
4.342
3,753
+0.00(+0.11%)
Aug 20, 2015
4.642
4.642
4.318
4.337
30,873
-0.19(-4.20%)
Aug 19, 2015
4.542
4.708
4.433
4.528
66,614
-0.09(-1.96%)
Aug 18, 2015
4.704
4.704
4.570
4.618
4,138
-0.13(-2.71%)
Aug 17, 2015
4.618
4.793
4.612
4.746
8,463
+0.15(+3.31%)
Aug 14, 2015
4.551
4.670
4.548
4.594
8,839
-0.05(-1.02%)
Aug 13, 2015
4.627
4.680
4.548
4.642
10,855
+0.04(+0.93%)
Aug 12, 2015
4.561
4.675
4.554
4.599
11,303
+0.04(+0.80%)
Aug 11, 2015
4.601
4.601
4.560
4.562
1,642
-0.09(-1.91%)
Aug 10, 2015
4.685
4.822
4.475
4.651
77,642
-0.01(-0.20%)
Aug 07, 2015
4.813
4.813
4.528
4.661
18,724
-0.23(-4.76%)
Aug 06, 2015
4.965
4.984
4.689
4.894
20,738
-0.01(-0.29%)
Aug 05, 2015
4.822
4.927
4.822
4.908
7,226
+0.07(+1.47%)
Aug 04, 2015
4.813
4.960
4.813
4.837
8,810
-0.04(-0.78%)
Aug 03, 2015
4.827
4.970
4.818
4.875
11,509
+0.10(+1.99%)
Jul 31, 2015
4.547
4.780
4.547
4.780
31,874
-0.02(-0.50%)
Jul 30, 2015
4.613
4.979
4.613
4.803
64,074
+0.10(+2.02%)
Jul 29, 2015
4.651
4.708
4.518
4.708
17,611
+0.12(+2.70%)
Jul 28, 2015
4.816
4.816
4.547
4.585
15,622
-0.12(-2.59%)
Jul 27, 2015
4.789
4.789
4.699
4.706
7,744
-0.06(-1.33%)
Jul 24, 2015
4.761
4.770
4.686
4.770
9,367
+0.02(+0.40%)
Jul 23, 2015
4.770
4.770
4.613
4.751
36,052
-0.04(-0.80%)
Jul 22, 2015
4.765
4.790
4.765
4.790
7,262
-0.06(-1.26%)
Jul 21, 2015
4.837
4.941
4.746
4.851
10,229
-0.01(-0.20%)
Jul 20, 2015
4.979
4.979
4.818
4.861
20,002
-0.09(-1.76%)
Jul 17, 2015
4.965
4.965
4.948
4.948
1,518
-0.01(-0.26%)
Jul 16, 2015
4.875
4.960
4.851
4.960
13,362
+0.02(+0.39%)
Jul 15, 2015
4.827
4.975
4.794
4.941
18,831
-0.00(-0.10%)
Jul 14, 2015
4.899
4.951
4.810
4.946
13,223
+0.00(+0.10%)
Jul 13, 2015
4.899
4.946
4.865
4.941
9,609
+0.11(+2.26%)
Jul 10, 2015
4.765
4.913
4.765
4.832
14,094
-0.14(-2.77%)
Jul 09, 2015
5.165
5.165
4.880
4.970
30,202
-0.05(-0.95%)
Jul 08, 2015
4.941
5.075
4.941
5.017
19,603
+0.07(+1.44%)
Jul 07, 2015
4.941
5.041
4.941
4.946
3,225
-0.01(-0.19%)
Jul 06, 2015
4.941
4.956
4.941
4.956
4,432
-0.06(-1.23%)
Jul 02, 2015
5.046
5.017
5.017
5.017
3,364
+0.00(+0.09%)
Jul 01, 2015
5.041
5.075
4.965
5.013
10,319
+0.01(+0.29%)
Jun 30, 2015
4.965
5.046
4.965
4.998
7,487
-0.00(-0.09%)
Jun 29, 2015
4.994
5.003
4.946
5.003
11,095
-0.09(-1.77%)
Jun 26, 2015
5.283
5.308
5.094
5.094
23,049
-0.13(-2.46%)
Jun 25, 2015
5.231
5.317
5.217
5.222
34,250
+0.00(+0.00%)
Jun 24, 2015
5.170
5.222
5.170
5.222
6,167
+0.13(+2.62%)
Jun 23, 2015
5.255
5.260
5.089
5.089
7,514
+0.00(+0.09%)
Jun 22, 2015
5.193
5.289
5.079
5.084
13,686
+0.01(+0.19%)
Jun 19, 2015
5.208
5.336
5.075
5.075
19,037
-0.11(-2.20%)
Jun 18, 2015
5.246
5.362
5.179
5.189
19,182
-0.06(-1.09%)
Jun 17, 2015
5.177
5.246
5.146
5.246
5,717
+0.05(+0.91%)
Jun 16, 2015
5.136
5.198
5.070
5.198
28,213
+0.07(+1.30%)
Jun 15, 2015
5.122
5.165
5.084
5.132
22,752
-0.02(-0.37%)
Jun 12, 2015
5.136
5.151
5.075
5.151
82,301
-0.01(-0.28%)
Jun 11, 2015
5.127
5.203
5.127
5.165
6,301
+0.01(+0.28%)
Jun 10, 2015
5.268
5.268
5.062
5.151
18,595
-0.06(-1.08%)
Jun 09, 2015
5.258
5.282
5.099
5.207
29,656
-0.14(-2.54%)
Jun 08, 2015
5.258
5.343
5.258
5.343
15,394
+0.08(+1.60%)
Jun 05, 2015
5.268
5.362
5.258
5.258
11,116
-0.05(-0.97%)
Jun 04, 2015
5.347
5.365
5.310
5.310
28,376
-0.06(-1.05%)
Jun 03, 2015
5.352
5.380
5.347
5.366
9,908
+0.00(+0.02%)
Jun 02, 2015
5.353
5.365
5.347
5.365
23,219
+0.01(+0.16%)
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.