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
Napco Sec Tech Inc
(NQ:
NSSC
)
49.65
-2.16 (-4.17%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
May 31, 2012
1.411
1.470
1.411
1.470
26,404
+0.04(+3.12%)
May 30, 2012
1.431
1.436
1.411
1.426
44,851
+0.00(+0.35%)
May 29, 2012
1.421
1.441
1.416
1.421
45,442
+0.00(+0.00%)
May 25, 2012
1.416
1.446
1.411
1.421
18,434
+0.00(+0.00%)
May 24, 2012
1.411
1.433
1.406
1.421
70,596
+0.01(+0.70%)
May 23, 2012
1.401
1.416
1.376
1.411
38,784
-0.02(-1.38%)
May 22, 2012
1.366
1.440
1.361
1.431
61,579
+0.08(+6.25%)
May 21, 2012
1.307
1.381
1.272
1.347
43,208
+0.02(+1.87%)
May 18, 2012
1.356
1.376
1.312
1.322
27,165
-0.04(-2.91%)
May 17, 2012
1.411
1.425
1.342
1.361
133,498
-0.07(-5.17%)
May 16, 2012
1.411
1.446
1.411
1.436
4,904
+0.01(+0.38%)
May 15, 2012
1.386
1.431
1.347
1.430
180,856
+0.05(+3.92%)
May 14, 2012
1.450
1.460
1.351
1.376
342,015
-0.16(-10.61%)
May 11, 2012
1.470
1.540
1.470
1.540
25,602
+0.07(+4.71%)
May 10, 2012
1.505
1.505
1.470
1.470
41,053
-0.07(-4.50%)
May 09, 2012
1.470
1.540
1.460
1.540
55,947
+0.08(+5.75%)
May 08, 2012
1.450
1.485
1.436
1.456
20,521
+0.01(+0.38%)
May 07, 2012
1.490
1.545
1.450
1.450
18,681
-0.01(-1.01%)
May 04, 2012
1.465
1.535
1.446
1.465
38,318
+0.03(+2.07%)
May 03, 2012
1.485
1.485
1.436
1.436
5,959
-0.05(-3.65%)
May 02, 2012
1.490
1.525
1.490
1.490
13,047
+0.00(+0.00%)
May 01, 2012
1.495
1.495
1.490
1.490
63,279
+0.01(+0.67%)
Apr 30, 2012
1.490
1.490
1.480
1.480
14,948
-0.01(-0.99%)
Apr 27, 2012
1.490
1.495
1.490
1.495
8,409
+0.00(+0.00%)
Apr 26, 2012
1.485
1.520
1.480
1.495
53,525
+0.00(+0.23%)
Apr 25, 2012
1.485
1.500
1.455
1.492
8,245
+0.03(+2.14%)
Apr 24, 2012
1.460
1.500
1.455
1.460
60,112
+0.00(+0.34%)
Apr 23, 2012
1.446
1.490
1.436
1.455
69,487
+0.01(+1.03%)
Apr 20, 2012
1.441
1.460
1.436
1.441
31,474
-0.02(-1.35%)
Apr 19, 2012
1.460
1.460
1.455
1.460
6,151
-0.01(-0.68%)
Apr 18, 2012
1.441
1.470
1.436
1.470
37,185
+0.01(+1.02%)
Apr 17, 2012
1.460
1.485
1.455
1.455
49,359
+0.00(+0.00%)
Apr 16, 2012
1.446
1.460
1.436
1.455
23,685
+0.02(+1.38%)
Apr 13, 2012
1.475
1.475
1.431
1.436
20,097
-0.02(-1.69%)
Apr 12, 2012
1.446
1.475
1.436
1.460
46,669
+0.03(+2.08%)
Apr 11, 2012
1.460
1.470
1.431
1.431
36,078
-0.03(-2.03%)
Apr 10, 2012
1.480
1.490
1.441
1.460
63,714
-0.02(-1.67%)
Apr 09, 2012
1.515
1.515
1.475
1.485
29,290
-0.04(-2.60%)
Apr 05, 2012
1.485
1.525
1.485
1.525
42,679
+0.03(+1.99%)
Apr 04, 2012
1.500
1.500
1.480
1.495
102,600
-0.01(-0.98%)
Apr 03, 2012
1.500
1.510
1.500
1.510
57,868
+0.01(+0.66%)
Apr 02, 2012
1.535
1.535
1.485
1.500
52,878
-0.05(-3.19%)
Mar 30, 2012
1.525
1.549
1.525
1.549
26,109
+0.01(+0.97%)
Mar 29, 2012
1.535
1.554
1.510
1.535
58,783
+0.00(+0.00%)
Mar 28, 2012
1.535
1.536
1.520
1.535
45,479
+0.00(+0.00%)
Mar 27, 2012
1.559
1.559
1.525
1.535
48,551
-0.01(-0.96%)
Mar 26, 2012
1.525
1.554
1.525
1.549
42,117
+0.04(+2.62%)
Mar 23, 2012
1.520
1.535
1.510
1.510
50,295
+0.00(+0.00%)
Mar 22, 2012
1.535
1.545
1.510
1.510
82,023
-0.02(-1.29%)
Mar 21, 2012
1.500
1.530
1.500
1.530
112,235
+0.02(+1.64%)
Mar 20, 2012
1.480
1.505
1.480
1.505
55,854
+0.02(+1.67%)
Mar 19, 2012
1.485
1.490
1.470
1.480
78,862
+0.00(+0.00%)
Mar 16, 2012
1.470
1.480
1.441
1.480
54,870
+0.02(+1.36%)
Mar 15, 2012
1.446
1.465
1.436
1.460
93,792
+0.01(+0.68%)
Mar 14, 2012
1.416
1.450
1.397
1.450
32,153
+0.04(+3.17%)
Mar 13, 2012
1.386
1.426
1.386
1.406
8,104
+0.02(+1.79%)
Mar 12, 2012
1.391
1.412
1.381
1.381
26,616
-0.00(-0.36%)
Mar 09, 2012
1.406
1.416
1.349
1.386
48,252
-0.01(-0.71%)
Mar 08, 2012
1.347
1.396
1.332
1.396
33,825
+0.04(+3.30%)
Mar 07, 2012
1.351
1.371
1.323
1.351
27,317
+0.02(+1.31%)
Mar 06, 2012
1.366
1.366
1.302
1.334
20,416
-0.04(-3.06%)
Mar 05, 2012
1.361
1.381
1.361
1.376
31,209
+0.05(+3.73%)
Mar 02, 2012
1.347
1.356
1.322
1.327
5,205
-0.01(-1.11%)
Mar 01, 2012
1.322
1.347
1.307
1.342
9,290
+0.01(+0.74%)
Feb 29, 2012
1.307
1.332
1.301
1.332
16,875
+0.01(+0.90%)
Feb 28, 2012
1.319
1.332
1.262
1.320
15,277
+0.00(+0.23%)
Feb 27, 2012
1.307
1.332
1.238
1.317
13,287
+0.01(+0.49%)
Feb 24, 2012
1.272
1.312
1.272
1.310
35,486
+0.04(+3.12%)
Feb 23, 2012
1.233
1.292
1.223
1.271
48,967
+0.04(+3.51%)
Feb 22, 2012
1.223
1.267
1.218
1.228
20,232
-0.03(-2.59%)
Feb 21, 2012
1.252
1.262
1.213
1.260
18,778
+0.01(+1.03%)
Feb 17, 2012
1.248
1.252
1.213
1.248
14,948
-0.00(-0.40%)
Feb 16, 2012
1.208
1.257
1.208
1.252
16,350
+0.04(+3.69%)
Feb 15, 2012
1.213
1.267
1.194
1.208
138,928
-0.02(-2.01%)
Feb 14, 2012
1.188
1.257
1.188
1.233
267,419
+0.00(+0.40%)
Feb 13, 2012
1.287
1.435
1.183
1.228
441,602
-0.16(-11.74%)
Feb 10, 2012
1.370
1.441
1.370
1.391
35,544
+0.00(+0.35%)
Feb 09, 2012
1.376
1.386
1.371
1.386
4,213
+0.02(+1.82%)
Feb 08, 2012
1.376
1.386
1.361
1.361
30,522
-0.02(-1.79%)
Feb 07, 2012
1.351
1.446
1.351
1.386
49,081
+0.02(+1.82%)
Feb 06, 2012
1.411
1.423
1.337
1.361
38,025
-0.05(-3.85%)
Feb 03, 2012
1.436
1.450
1.406
1.416
85,017
-0.01(-0.69%)
Feb 02, 2012
1.426
1.441
1.406
1.426
32,512
+0.00(+0.35%)
Feb 01, 2012
1.446
1.455
1.396
1.421
48,895
-0.01(-1.03%)
Jan 31, 2012
1.371
1.455
1.371
1.436
310,252
+0.05(+3.94%)
Jan 30, 2012
1.416
1.416
1.361
1.381
36,877
-0.03(-2.11%)
Jan 27, 2012
1.361
1.416
1.351
1.411
49,485
+0.03(+2.15%)
Jan 26, 2012
1.386
1.406
1.371
1.381
28,971
+0.02(+1.45%)
Jan 25, 2012
1.406
1.406
1.351
1.361
75,636
-0.04(-3.17%)
Jan 24, 2012
1.342
1.406
1.332
1.406
209,533
+0.02(+1.79%)
Jan 23, 2012
1.386
1.406
1.332
1.381
84,704
-0.01(-0.71%)
Jan 20, 2012
1.361
1.406
1.361
1.391
288,864
+0.03(+2.18%)
Jan 19, 2012
1.257
1.366
1.257
1.361
149,164
+0.09(+7.00%)
Jan 18, 2012
1.213
1.282
1.213
1.272
358,341
+0.04(+3.21%)
Jan 17, 2012
1.224
1.238
1.183
1.233
105,662
+0.06(+5.06%)
Jan 13, 2012
1.164
1.208
1.153
1.173
42,738
+0.02(+1.72%)
Jan 12, 2012
1.148
1.183
1.144
1.153
101,630
-0.01(-0.85%)
Jan 11, 2012
1.148
1.198
1.129
1.163
258,442
-0.00(-0.42%)
Jan 10, 2012
1.228
1.252
1.129
1.168
165,463
-0.02(-1.67%)
Jan 09, 2012
1.158
1.213
1.144
1.188
80,377
+0.05(+4.35%)
Jan 06, 2012
1.124
1.188
1.124
1.139
91,368
+0.00(+0.44%)
Jan 05, 2012
1.228
1.228
1.134
1.134
72,953
-0.04(-3.38%)
Jan 04, 2012
1.238
1.282
1.163
1.173
145,354
-0.05(-4.44%)
Dec 30, 2011
1.233
1.238
1.198
1.228
48,565
-0.01(-1.20%)
Dec 29, 2011
1.064
1.272
1.064
1.243
840,110
+0.20(+18.96%)
Dec 28, 2011
1.025
1.054
1.025
1.044
29,696
+0.03(+2.92%)
Dec 27, 2011
1.062
1.074
1.015
1.015
51,408
-0.05(-4.65%)
Dec 23, 2011
1.069
1.074
1.015
1.064
67,277
+0.00(+0.00%)
Dec 21, 2011
1.069
1.079
1.054
1.064
44,097
-0.01(-0.92%)
Dec 20, 2011
1.074
1.089
1.069
1.074
76,375
+0.01(+1.40%)
Dec 19, 2011
1.074
1.089
1.059
1.059
49,489
-0.00(-0.47%)
Dec 16, 2011
1.074
1.089
1.064
1.064
19,752
+0.00(+0.47%)
Dec 15, 2011
1.069
1.081
1.049
1.059
59,464
-0.04(-4.04%)
Dec 14, 2011
1.079
1.104
1.064
1.104
436,677
+0.01(+1.36%)
Dec 13, 2011
1.069
1.094
1.040
1.089
101,361
+0.03(+2.80%)
Dec 12, 2011
1.045
1.119
1.020
1.059
54,123
-0.04(-3.73%)
Dec 09, 2011
1.079
1.109
0.9455
1.100
98,008
+0.05(+4.37%)
Dec 08, 2011
1.040
1.109
1.015
1.054
42,897
-0.02(-2.29%)
Dec 07, 2011
1.134
1.134
1.054
1.079
4,924
-0.01(-1.13%)
Dec 06, 2011
1.089
1.148
1.040
1.092
18,653
+0.01(+0.69%)
Dec 05, 2011
1.158
1.158
1.084
1.084
29,896
-0.05(-4.37%)
Dec 02, 2011
1.054
1.158
1.043
1.134
17,851
+0.05(+4.57%)
Dec 01, 2011
1.089
1.114
1.040
1.084
44,519
-0.00(-0.45%)
Nov 30, 2011
1.114
1.119
1.064
1.089
123,228
+0.00(+0.00%)
Nov 29, 2011
1.064
1.089
1.015
1.089
11,827
+0.01(+0.64%)
Nov 28, 2011
1.084
1.084
1.074
1.082
6,464
-0.00(-0.18%)
Nov 25, 2011
1.084
1.084
1.084
1.084
202
-0.00(-0.45%)
Nov 23, 2011
1.015
1.089
1.015
1.089
2,102
+0.01(+0.92%)
Nov 22, 2011
1.054
1.084
1.001
1.079
15,283
-0.00(-0.46%)
Nov 21, 2011
1.099
1.099
1.084
1.084
2,222
+0.00(+0.46%)
Nov 18, 2011
0.9836
1.183
0.9836
1.079
92,211
+0.10(+10.66%)
Nov 17, 2011
1.020
1.030
0.9653
0.9752
15,653
-0.02(-2.48%)
Nov 16, 2011
1.124
1.124
0.9851
1.0000
216,187
-0.12(-10.46%)
Nov 15, 2011
0.9851
1.129
0.9851
1.117
75,567
+0.05(+4.93%)
Nov 14, 2011
1.045
1.064
1.045
1.064
2,626
-0.02(-2.27%)
Nov 11, 2011
1.099
1.099
1.089
1.089
1,818
-0.00(-0.45%)
Nov 10, 2011
1.074
1.094
1.0000
1.094
3,100
+0.06(+6.25%)
Nov 09, 2011
1.075
1.094
1.015
1.030
10,651
-0.05(-4.59%)
Nov 08, 2011
1.045
1.079
1.045
1.079
404
+0.01(+1.40%)
Nov 07, 2011
1.005
1.136
1.005
1.064
47,990
+0.00(+0.47%)
Nov 04, 2011
1.025
1.059
1.025
1.059
1,717
-0.02(-1.83%)
Nov 03, 2011
1.144
1.153
1.040
1.079
11,453
-0.02(-2.24%)
Nov 02, 2011
1.114
1.114
1.064
1.104
10,205
-0.03(-3.04%)
Nov 01, 2011
0.9950
1.203
0.9950
1.139
24,379
+0.13(+12.47%)
Oct 31, 2011
1.030
1.030
1.010
1.012
1,541
-0.03(-2.62%)
Oct 28, 2011
1.025
1.049
1.010
1.040
12,546
+0.02(+2.44%)
Oct 27, 2011
1.025
1.025
0.9901
1.015
10,690
-0.01(-0.97%)
Oct 26, 2011
1.025
1.040
0.9851
1.025
19,386
-0.01(-0.96%)
Oct 25, 2011
1.025
1.064
1.005
1.035
12,902
+0.03(+3.47%)
Oct 24, 2011
1.010
1.040
1.0000
1.0000
3,030
-0.04(-3.81%)
Oct 21, 2011
1.030
1.064
0.9950
1.040
30,250
-0.02(-2.33%)
Oct 20, 2011
1.045
1.064
1.035
1.064
1,414
+0.02(+2.38%)
Oct 19, 2011
1.030
1.064
1.015
1.040
4,072
+0.00(+0.48%)
Oct 18, 2011
1.030
1.045
1.020
1.035
20,319
-0.01(-1.41%)
Oct 17, 2011
1.094
1.094
1.010
1.049
32,837
-0.05(-4.93%)
Oct 14, 2011
1.115
1.115
1.064
1.104
9,427
-0.04(-3.30%)
Oct 13, 2011
1.049
1.142
1.049
1.142
3,454
+0.05(+4.82%)
Oct 12, 2011
1.084
1.089
1.074
1.089
3,434
+0.02(+2.33%)
Oct 11, 2011
1.089
1.089
1.045
1.064
5,617
-0.06(-5.58%)
Oct 10, 2011
1.035
1.127
1.007
1.127
42,564
+0.09(+8.43%)
Oct 07, 2011
1.020
1.079
1.015
1.040
9,187
+0.00(+0.00%)
Oct 06, 2011
1.025
1.069
1.025
1.040
1,034
-0.00(-0.47%)
Oct 05, 2011
1.072
1.074
1.015
1.045
13,336
-0.04(-4.09%)
Oct 04, 2011
1.049
1.089
1.035
1.089
9,090
+0.02(+1.85%)
Oct 03, 2011
1.199
1.203
1.035
1.069
13,528
-0.06(-5.68%)
Sep 30, 2011
1.178
1.208
1.124
1.134
83,520
-0.06(-4.98%)
Sep 29, 2011
1.188
1.257
1.119
1.193
19,044
-0.00(-0.41%)
Sep 28, 2011
1.079
1.203
1.079
1.198
18,222
+0.03(+2.98%)
Sep 27, 2011
1.148
1.213
1.083
1.163
36,265
+0.02(+2.17%)
Sep 26, 2011
1.139
1.267
0.8911
1.139
103,474
+0.01(+0.88%)
Sep 23, 2011
1.148
1.163
1.129
1.129
23,038
-0.06(-5.00%)
Sep 22, 2011
1.198
1.198
1.168
1.188
4,646
-0.07(-5.51%)
Sep 21, 2011
1.257
1.287
1.193
1.257
40,105
+0.00(+0.00%)
Sep 20, 2011
1.287
1.307
1.238
1.257
23,674
-0.05(-3.79%)
Sep 19, 2011
1.327
1.327
1.248
1.307
43,039
-0.03(-2.58%)
Sep 16, 2011
1.243
1.342
1.243
1.342
40,055
+0.10(+7.97%)
Sep 15, 2011
1.287
1.287
1.243
1.243
9,183
-0.05(-3.61%)
Sep 14, 2011
1.302
1.361
1.238
1.289
22,038
-0.09(-6.33%)
Sep 13, 2011
1.282
1.386
1.218
1.376
80,201
+0.09(+6.92%)
Sep 12, 2011
1.361
1.361
1.238
1.287
40,976
-0.01(-1.14%)
Sep 09, 2011
1.228
1.307
1.218
1.302
8,114
+0.07(+5.62%)
Sep 08, 2011
1.252
1.262
1.228
1.233
13,976
-0.05(-4.23%)
Sep 07, 2011
1.257
1.317
1.233
1.287
5,656
+0.02(+1.56%)
Sep 06, 2011
1.267
1.267
1.223
1.267
2,933
-0.02(-1.54%)
Sep 02, 2011
1.238
1.327
1.213
1.287
12,954
-0.01(-0.76%)
Sep 01, 2011
1.252
1.322
1.193
1.297
43,002
-0.01(-1.10%)
Aug 31, 2011
1.252
1.337
1.213
1.311
37,924
+0.04(+2.91%)
Aug 30, 2011
1.267
1.307
1.204
1.274
44,972
-0.04(-3.23%)
Aug 29, 2011
1.267
1.317
1.262
1.317
20,844
+0.07(+5.56%)
Aug 26, 2011
1.256
1.256
1.248
1.248
1,131
-0.01(-1.18%)
Aug 25, 2011
1.287
1.287
1.262
1.262
4,040
-0.01(-0.97%)
Aug 24, 2011
1.307
1.310
1.252
1.275
18,552
-0.06(-4.28%)
Aug 23, 2011
1.307
1.337
1.304
1.332
8,330
-0.00(-0.11%)
Aug 22, 2011
1.351
1.351
1.252
1.333
6,175
-0.02(-1.35%)
Aug 19, 2011
1.351
1.351
1.282
1.351
9,623
+0.02(+1.87%)
Aug 18, 2011
1.332
1.356
1.252
1.327
15,517
-0.02(-1.47%)
Aug 17, 2011
1.337
1.371
1.322
1.347
8,484
-0.00(-0.37%)
Aug 16, 2011
1.332
1.351
1.262
1.351
1,906
+0.08(+6.23%)
Aug 15, 2011
1.287
1.361
1.243
1.272
16,251
-0.03(-2.28%)
Aug 12, 2011
1.144
1.302
1.144
1.302
31,163
+0.11(+9.58%)
Aug 11, 2011
1.188
1.213
1.173
1.188
30,427
-0.02(-2.04%)
Aug 10, 2011
1.213
1.297
1.168
1.213
96,776
-0.01(-0.81%)
Aug 09, 2011
1.168
1.238
1.144
1.223
66,889
-0.01(-1.20%)
Aug 08, 2011
1.193
1.262
1.144
1.238
68,992
-0.03(-2.72%)
Aug 05, 2011
1.248
1.272
1.183
1.272
38,956
-0.01(-0.77%)
Aug 04, 2011
1.238
1.282
1.178
1.282
30,193
+0.04(+3.19%)
Aug 03, 2011
1.243
1.277
1.188
1.243
47,794
-0.01(-0.79%)
Aug 02, 2011
1.252
1.257
1.213
1.252
71,285
-0.02(-1.94%)
Aug 01, 2011
1.272
1.287
1.243
1.277
11,350
-0.00(-0.39%)
Jul 29, 2011
1.317
1.337
1.277
1.282
3,979
-0.04(-3.36%)
Jul 28, 2011
1.243
1.347
1.243
1.327
28,086
+0.07(+5.51%)
Jul 27, 2011
1.277
1.277
1.238
1.257
30,003
-0.02(-1.55%)
Jul 26, 2011
1.287
1.287
1.243
1.277
41,891
-0.03(-2.27%)
Jul 25, 2011
1.307
1.332
1.277
1.307
15,362
+0.01(+0.76%)
Jul 22, 2011
1.307
1.361
1.297
1.297
54,777
-0.04(-2.86%)
Jul 21, 2011
1.337
1.351
1.322
1.335
32,417
-0.00(-0.11%)
Jul 20, 2011
1.356
1.361
1.336
1.337
13,027
+0.00(+0.00%)
Jul 19, 2011
1.317
1.373
1.317
1.337
37,546
-0.00(-0.37%)
Jul 18, 2011
1.361
1.366
1.292
1.342
152,208
-0.04(-3.21%)
Jul 15, 2011
1.366
1.391
1.366
1.386
19,770
-0.00(-0.36%)
Jul 14, 2011
1.416
1.416
1.376
1.391
18,087
-0.03(-2.43%)
Jul 13, 2011
1.411
1.436
1.391
1.426
67,964
+0.03(+2.49%)
Jul 12, 2011
1.386
1.391
1.381
1.391
2,020
+0.00(+0.00%)
Jul 11, 2011
1.391
1.391
1.376
1.391
1,767
+0.00(+0.04%)
Jul 08, 2011
1.396
1.396
1.377
1.391
5,502
-0.00(-0.04%)
Jul 07, 2011
1.406
1.423
1.371
1.391
15,705
-0.03(-2.43%)
Jul 06, 2011
1.436
1.436
1.411
1.426
14,283
+0.00(+0.00%)
Jul 05, 2011
1.465
1.465
1.418
1.426
34,350
-0.01(-1.03%)
Jul 01, 2011
1.450
1.450
1.396
1.441
12,560
-0.03(-2.02%)
Jun 30, 2011
1.470
1.485
1.452
1.470
16,606
-0.00(-0.34%)
Jun 29, 2011
1.455
1.495
1.401
1.475
27,191
+0.04(+2.76%)
Jun 28, 2011
1.470
1.485
1.411
1.436
18,079
-0.01(-0.68%)
Jun 27, 2011
1.485
1.490
1.446
1.446
89,702
-0.04(-2.67%)
Jun 24, 2011
1.411
1.485
1.391
1.485
108,268
+0.07(+5.26%)
Jun 23, 2011
1.411
1.411
1.381
1.411
15,538
+0.03(+2.15%)
Jun 22, 2011
1.411
1.411
1.381
1.381
43,283
-0.01(-1.06%)
Jun 21, 2011
1.361
1.396
1.342
1.396
73,735
+0.04(+2.92%)
Jun 20, 2011
1.351
1.381
1.332
1.356
53,240
+0.00(+0.37%)
Jun 17, 2011
1.287
1.351
1.287
1.351
21,400
+0.05(+4.19%)
Jun 16, 2011
1.322
1.351
1.277
1.297
37,782
-0.02(-1.87%)
Jun 15, 2011
1.262
1.351
1.262
1.322
43,521
+0.06(+5.12%)
Jun 14, 2011
1.282
1.361
1.257
1.257
54,185
-0.02(-1.93%)
Jun 13, 2011
1.351
1.356
1.267
1.282
143,548
+0.03(+2.37%)
Jun 10, 2011
1.193
1.252
1.183
1.252
70,051
+0.06(+4.98%)
Jun 09, 2011
1.144
1.193
1.144
1.193
55,953
+0.05(+4.79%)
Jun 08, 2011
1.139
1.139
1.124
1.139
2,975
+0.02(+1.77%)
Jun 07, 2011
1.158
1.178
1.119
1.119
3,232
-0.04(-3.42%)
Jun 06, 2011
1.139
1.183
1.104
1.158
47,729
-0.02(-1.68%)
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.