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
)
51.70
-1.28 (-2.42%)
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 (%)
May 31, 2018
5.929
5.954
5.781
5.855
55,360
-0.05(-0.84%)
May 30, 2018
5.954
5.978
5.830
5.904
45,418
+0.00(+0.00%)
May 29, 2018
5.879
5.904
5.756
5.904
40,538
+0.05(+0.84%)
May 25, 2018
5.855
5.855
5.855
0
-0.02(-0.42%)
May 24, 2018
5.954
5.979
5.855
5.879
45,023
-0.05(-0.83%)
May 23, 2018
5.904
5.954
5.857
5.929
42,437
+0.02(+0.42%)
May 22, 2018
5.904
6.065
5.855
5.904
94,411
-0.02(-0.42%)
May 21, 2018
5.855
6.003
5.855
5.929
154,109
+0.07(+1.27%)
May 18, 2018
5.904
5.904
5.805
5.855
72,311
+0.00(+0.00%)
May 17, 2018
5.805
5.879
5.731
5.855
24,743
+0.05(+0.85%)
May 16, 2018
5.904
5.904
5.731
5.805
58,363
-0.05(-0.84%)
May 15, 2018
5.781
5.904
5.781
5.855
24,269
+0.00(+0.00%)
May 14, 2018
5.805
5.895
5.781
5.855
21,569
+0.07(+1.28%)
May 11, 2018
5.929
5.929
5.707
5.781
38,385
-0.12(-2.09%)
May 10, 2018
5.879
5.904
5.805
5.904
32,343
+0.02(+0.42%)
May 09, 2018
5.781
5.924
5.756
5.879
103,128
+0.07(+1.28%)
May 08, 2018
5.855
5.855
5.632
5.805
95,747
-0.02(-0.42%)
May 07, 2018
5.558
5.904
5.262
5.830
159,274
+0.44(+8.26%)
May 04, 2018
5.262
5.435
5.262
5.385
67,979
+0.02(+0.46%)
May 03, 2018
5.484
5.509
5.311
5.361
55,022
-0.10(-1.81%)
May 02, 2018
5.361
5.509
5.287
5.460
64,557
+0.10(+1.84%)
May 01, 2018
5.237
5.361
5.188
5.361
21,555
+0.07(+1.40%)
Apr 30, 2018
5.212
5.315
5.212
5.287
33,298
-0.02(-0.47%)
Apr 27, 2018
5.336
5.336
5.237
5.311
16,801
+0.00(+0.00%)
Apr 26, 2018
5.287
5.311
5.188
5.311
38,741
-0.02(-0.46%)
Apr 25, 2018
5.282
5.336
5.282
5.336
14,680
+0.05(+0.93%)
Apr 24, 2018
5.460
5.484
5.237
5.287
45,916
-0.17(-3.17%)
Apr 23, 2018
5.435
5.484
5.410
5.460
17,892
+0.07(+1.38%)
Apr 20, 2018
5.361
5.435
5.296
5.385
26,775
+0.00(+0.00%)
Apr 19, 2018
5.435
5.460
5.385
5.385
18,861
-0.02(-0.46%)
Apr 18, 2018
5.361
5.484
5.361
5.410
15,900
+0.02(+0.46%)
Apr 17, 2018
5.410
5.484
5.385
5.385
38,002
+0.02(+0.46%)
Apr 16, 2018
5.336
5.431
5.336
5.361
28,613
-0.02(-0.46%)
Apr 13, 2018
5.336
5.410
5.334
5.385
22,049
+0.05(+0.93%)
Apr 12, 2018
5.410
5.460
5.287
5.336
60,687
+0.00(+0.00%)
Apr 11, 2018
5.385
5.412
5.361
5.336
18,924
+0.00(+0.00%)
Apr 10, 2018
5.311
5.410
5.237
5.336
59,078
+0.00(+0.00%)
Apr 09, 2018
5.348
5.372
5.262
5.336
65,508
+0.07(+1.41%)
Apr 06, 2018
5.212
5.287
5.151
5.262
35,656
+0.05(+0.95%)
Apr 05, 2018
5.188
5.262
5.163
5.212
51,178
-0.02(-0.47%)
Apr 04, 2018
5.188
5.287
5.089
5.237
71,744
+0.05(+0.95%)
Apr 03, 2018
5.212
5.262
5.163
5.188
47,252
-0.02(-0.47%)
Apr 02, 2018
5.707
5.781
5.163
5.212
70,530
-0.57(-9.83%)
Mar 29, 2018
5.781
5.781
5.781
0
+0.20(+3.54%)
Mar 28, 2018
5.311
5.682
5.287
5.583
182,797
+0.27(+5.12%)
Mar 27, 2018
5.114
5.385
5.114
5.311
119,363
+0.17(+3.37%)
Mar 26, 2018
5.015
5.188
5.015
5.138
88,228
+0.15(+2.97%)
Mar 23, 2018
4.867
4.990
4.817
4.990
70,562
+0.05(+1.00%)
Mar 22, 2018
4.990
5.089
4.817
4.941
50,935
-0.07(-1.48%)
Mar 21, 2018
4.941
5.139
4.941
5.015
193,024
+0.02(+0.49%)
Mar 20, 2018
4.941
5.114
4.894
4.990
175,842
+0.05(+1.00%)
Mar 19, 2018
4.941
4.941
4.867
4.941
30,094
+0.02(+0.50%)
Mar 16, 2018
4.891
4.941
4.842
4.916
105,162
+0.00(+0.00%)
Mar 15, 2018
4.793
4.916
4.718
4.916
25,486
+0.10(+2.05%)
Mar 14, 2018
4.768
4.817
4.718
4.817
97,346
+0.02(+0.52%)
Mar 13, 2018
4.743
4.842
4.743
4.793
36,616
-0.05(-1.02%)
Mar 12, 2018
4.743
4.842
4.743
4.842
28,263
-0.02(-0.51%)
Mar 09, 2018
4.842
4.916
4.793
4.867
36,027
+0.00(+0.00%)
Mar 08, 2018
4.743
4.941
4.743
4.867
29,902
+0.05(+1.03%)
Mar 07, 2018
4.817
4.867
4.793
4.817
19,361
+0.00(+0.00%)
Mar 06, 2018
4.941
4.941
4.793
4.817
44,258
-0.12(-2.50%)
Mar 05, 2018
5.015
5.040
4.916
4.941
28,493
-0.10(-1.96%)
Mar 02, 2018
5.040
5.064
4.793
5.040
40,056
-0.02(-0.49%)
Mar 01, 2018
4.965
5.089
4.891
5.064
111,093
+0.07(+1.49%)
Feb 28, 2018
4.941
5.015
4.842
4.990
95,811
+0.00(+0.00%)
Feb 27, 2018
4.990
5.015
4.867
4.990
34,276
+0.02(+0.50%)
Feb 26, 2018
5.015
5.015
4.718
4.965
66,514
+0.00(+0.00%)
Feb 23, 2018
4.891
4.990
4.842
4.965
28,548
+0.07(+1.52%)
Feb 22, 2018
4.941
4.681
4.891
50,304
+0.02(+0.51%)
Feb 21, 2018
5.040
5.040
4.817
4.867
25,445
-0.05(-1.01%)
Feb 20, 2018
4.941
4.990
4.842
4.916
37,148
-0.02(-0.50%)
Feb 16, 2018
4.941
4.941
4.941
0
+0.15(+3.09%)
Feb 15, 2018
4.620
4.941
4.620
4.793
77,828
+0.02(+0.52%)
Feb 14, 2018
4.644
4.867
4.224
4.768
104,723
+0.10(+2.12%)
Feb 13, 2018
4.669
4.799
4.397
4.669
45,529
+0.00(+0.00%)
Feb 12, 2018
4.694
4.793
4.644
4.669
38,840
-0.05(-1.05%)
Feb 09, 2018
4.768
4.842
4.644
4.718
111,568
-0.07(-1.55%)
Feb 08, 2018
4.768
4.817
4.686
4.793
108,581
+0.00(+0.00%)
Feb 07, 2018
4.644
4.817
4.644
4.793
96,583
+0.07(+1.57%)
Feb 06, 2018
4.817
4.891
4.644
4.718
81,154
-0.07(-1.55%)
Feb 05, 2018
4.694
4.891
4.373
4.793
98,396
+0.05(+1.04%)
Feb 02, 2018
4.644
4.669
4.422
4.743
96,872
+0.05(+1.05%)
Feb 01, 2018
4.545
4.743
4.545
4.694
48,288
+0.17(+3.83%)
Jan 31, 2018
4.496
4.620
4.373
4.521
62,422
+0.02(+0.55%)
Jan 30, 2018
4.447
4.533
4.348
4.496
163,188
+0.00(+0.00%)
Jan 29, 2018
4.545
4.607
4.496
4.496
37,903
-0.05(-1.09%)
Jan 26, 2018
4.620
4.620
4.471
4.545
37,889
-0.02(-0.54%)
Jan 25, 2018
4.554
4.644
4.521
4.570
28,673
-0.02(-0.54%)
Jan 24, 2018
4.595
4.644
4.545
4.595
22,923
+0.00(+0.00%)
Jan 23, 2018
4.644
4.669
4.595
4.595
40,285
-0.05(-1.06%)
Jan 22, 2018
4.644
4.669
4.570
4.644
55,621
+0.00(+0.00%)
Jan 19, 2018
4.471
4.644
4.471
4.644
90,055
+0.14(+3.01%)
Jan 18, 2018
4.595
4.694
4.397
4.508
66,692
-0.14(-2.93%)
Jan 17, 2018
4.521
4.694
4.496
4.644
50,697
+0.17(+3.87%)
Jan 16, 2018
4.669
4.718
4.447
4.471
56,552
-0.17(-3.72%)
Jan 12, 2018
4.644
4.644
4.644
0
+0.00(+0.00%)
Jan 11, 2018
4.471
4.788
4.447
4.644
114,038
+0.22(+5.03%)
Jan 10, 2018
4.422
4.718
4.373
4.422
52,887
+0.02(+0.56%)
Jan 09, 2018
4.620
4.718
4.348
4.397
78,359
-0.20(-4.30%)
Jan 08, 2018
4.496
4.889
4.496
4.595
83,022
+0.10(+2.20%)
Jan 05, 2018
4.521
4.620
4.447
4.496
51,460
-0.02(-0.55%)
Jan 04, 2018
4.447
4.595
4.323
4.521
91,521
+0.10(+2.23%)
Jan 03, 2018
4.249
4.568
4.249
4.422
80,613
+0.15(+3.47%)
Jan 02, 2018
4.274
4.373
4.150
4.274
97,376
-0.05(-1.14%)
Dec 29, 2017
4.323
4.323
4.323
0
+0.05(+1.16%)
Dec 28, 2017
4.274
4.422
4.249
4.274
87,689
+0.02(+0.58%)
Dec 27, 2017
4.125
4.447
4.051
4.249
168,291
+0.15(+3.61%)
Dec 26, 2017
3.953
4.298
3.953
4.101
116,191
+0.20(+5.06%)
Dec 22, 2017
4.002
4.150
3.903
3.903
213,090
-0.12(-3.07%)
Dec 21, 2017
4.175
4.175
3.977
4.027
121,532
-0.15(-3.55%)
Dec 20, 2017
4.150
4.224
4.125
4.175
58,515
+0.05(+1.20%)
Dec 19, 2017
4.274
4.274
4.076
4.125
101,258
-0.12(-2.91%)
Dec 18, 2017
4.348
4.606
4.200
4.249
81,554
-0.07(-1.71%)
Dec 15, 2017
4.274
4.397
4.274
4.323
166,236
+0.02(+0.57%)
Dec 14, 2017
4.200
4.348
4.200
4.298
88,634
+0.10(+2.35%)
Dec 13, 2017
4.274
4.298
4.125
4.200
184,003
-0.10(-2.30%)
Dec 12, 2017
4.422
4.496
4.274
4.298
159,158
-0.07(-1.69%)
Dec 11, 2017
4.447
4.506
4.337
4.373
69,716
-0.05(-1.12%)
Dec 08, 2017
4.496
4.620
4.397
4.422
49,324
-0.02(-0.56%)
Dec 07, 2017
4.348
4.675
4.348
4.447
102,663
-0.17(-3.74%)
Dec 06, 2017
4.669
4.718
4.175
4.620
148,533
-0.10(-2.09%)
Dec 05, 2017
4.990
5.015
4.669
4.718
65,595
-0.22(-4.50%)
Dec 04, 2017
4.990
4.990
4.916
4.941
14,619
-0.02(-0.50%)
Dec 01, 2017
4.891
4.965
4.842
4.965
37,431
+0.02(+0.50%)
Nov 30, 2017
4.891
4.990
4.770
4.941
29,884
+0.10(+2.04%)
Nov 29, 2017
4.793
4.842
4.793
4.842
22,261
+0.07(+1.55%)
Nov 28, 2017
4.718
4.793
4.681
4.768
27,336
+0.07(+1.58%)
Nov 27, 2017
4.694
4.718
4.669
4.694
16,125
+0.02(+0.53%)
Nov 24, 2017
4.768
4.768
4.644
4.669
15,358
-0.15(-3.08%)
Nov 22, 2017
4.768
4.842
4.694
4.817
28,333
+0.07(+1.56%)
Nov 21, 2017
4.768
4.793
4.620
4.743
33,369
+0.02(+0.52%)
Nov 20, 2017
4.570
4.718
4.570
4.718
22,004
+0.12(+2.69%)
Nov 17, 2017
4.570
4.644
4.570
4.595
43,819
-0.02(-0.53%)
Nov 16, 2017
4.620
4.681
4.595
4.620
24,296
+0.00(+0.00%)
Nov 15, 2017
4.620
4.694
4.595
4.620
24,965
+0.02(+0.54%)
Nov 14, 2017
4.595
4.595
4.570
4.595
16,440
-0.02(-0.53%)
Nov 13, 2017
4.644
4.694
4.595
4.620
19,282
-0.02(-0.53%)
Nov 10, 2017
4.718
4.743
4.620
4.644
19,266
-0.05(-1.05%)
Nov 09, 2017
4.743
4.842
4.694
4.694
23,245
-0.10(-2.06%)
Nov 08, 2017
4.743
4.817
4.550
4.793
73,643
+0.07(+1.57%)
Nov 07, 2017
4.867
4.867
4.718
4.718
46,948
-0.15(-3.05%)
Nov 06, 2017
4.965
4.965
4.743
4.867
32,726
-0.02(-0.50%)
Nov 03, 2017
5.064
5.064
4.867
4.891
65,955
-0.15(-2.94%)
Nov 02, 2017
5.040
5.064
4.965
5.040
31,641
+0.02(+0.49%)
Nov 01, 2017
5.064
5.089
4.990
5.015
49,940
+0.00(+0.00%)
Oct 31, 2017
5.040
5.089
4.990
5.015
60,023
-0.02(-0.49%)
Oct 30, 2017
5.138
5.138
5.040
5.040
9,498
-0.10(-1.92%)
Oct 27, 2017
5.040
5.138
4.990
5.138
62,312
+0.12(+2.46%)
Oct 26, 2017
5.064
5.064
4.990
5.015
18,080
-0.02(-0.49%)
Oct 25, 2017
4.965
5.040
4.965
5.040
21,328
+0.05(+0.99%)
Oct 24, 2017
5.064
5.144
4.990
4.990
81,591
-0.10(-1.94%)
Oct 23, 2017
5.089
5.138
4.990
5.089
42,390
+0.02(+0.49%)
Oct 20, 2017
5.114
5.114
4.990
5.064
23,988
+0.00(+0.00%)
Oct 19, 2017
4.990
5.089
4.575
5.064
23,456
+0.07(+1.49%)
Oct 18, 2017
5.148
5.163
4.965
4.990
45,025
-0.15(-2.88%)
Oct 17, 2017
5.136
5.163
5.089
5.138
27,421
+0.05(+0.97%)
Oct 16, 2017
5.040
5.099
5.015
5.089
15,293
+0.07(+1.48%)
Oct 13, 2017
5.064
5.138
4.990
5.015
29,615
-0.05(-0.98%)
Oct 12, 2017
5.089
5.163
4.891
5.064
36,628
-0.07(-1.44%)
Oct 11, 2017
5.163
5.188
5.089
5.138
46,195
-0.05(-0.95%)
Oct 10, 2017
4.990
5.299
4.990
5.188
147,284
+0.20(+3.96%)
Oct 09, 2017
4.990
4.990
4.928
4.990
37,860
+0.00(+0.00%)
Oct 06, 2017
4.891
5.015
4.891
4.990
55,386
+0.07(+1.51%)
Oct 05, 2017
4.891
5.089
4.842
4.916
118,195
+0.05(+1.02%)
Oct 04, 2017
4.867
4.916
4.743
4.867
118,895
-0.02(-0.50%)
Oct 03, 2017
4.965
4.965
4.768
4.891
167,261
-0.05(-1.00%)
Oct 02, 2017
4.842
4.965
4.743
4.941
50,280
+0.15(+3.09%)
Sep 29, 2017
4.891
4.891
4.793
4.793
36,828
-0.10(-2.02%)
Sep 28, 2017
4.867
4.891
4.830
4.891
25,577
+0.02(+0.51%)
Sep 27, 2017
4.793
4.916
4.743
4.867
52,824
+0.10(+2.07%)
Sep 26, 2017
4.620
4.793
4.620
4.768
44,780
+0.07(+1.58%)
Sep 25, 2017
4.669
4.718
4.644
4.694
42,329
+0.05(+1.06%)
Sep 22, 2017
4.669
4.768
4.570
4.644
51,026
-0.05(-1.05%)
Sep 21, 2017
4.607
4.793
4.595
4.694
68,253
+0.02(+0.53%)
Sep 20, 2017
4.644
4.694
4.620
4.669
56,086
+0.02(+0.53%)
Sep 19, 2017
4.545
4.691
4.545
4.644
90,784
+0.12(+2.73%)
Sep 18, 2017
4.447
4.533
4.447
4.521
146,237
+0.07(+1.67%)
Sep 15, 2017
4.447
4.545
4.348
4.447
218,340
+0.00(+0.00%)
Sep 14, 2017
4.348
4.496
4.348
4.447
31,288
+0.10(+2.27%)
Sep 13, 2017
4.373
4.397
4.286
4.348
37,045
-0.05(-1.12%)
Sep 12, 2017
4.397
4.471
4.348
4.397
53,229
+0.00(+0.00%)
Sep 11, 2017
4.170
4.422
4.101
4.397
83,244
+0.22(+5.33%)
Sep 08, 2017
4.570
4.570
4.113
4.175
107,753
-0.42(-9.14%)
Sep 07, 2017
4.595
4.694
4.422
4.595
235,168
+0.05(+1.09%)
Sep 06, 2017
4.051
4.595
4.002
4.545
165,953
+0.49(+12.20%)
Sep 05, 2017
3.780
4.101
3.755
4.051
94,474
+0.22(+5.81%)
Sep 01, 2017
3.878
3.903
3.755
3.829
115,414
-0.05(-1.27%)
Aug 31, 2017
3.977
3.977
3.829
3.878
48,998
-0.05(-1.26%)
Aug 30, 2017
3.903
4.014
3.878
3.928
42,089
+0.00(+0.00%)
Aug 29, 2017
3.903
3.977
3.854
3.928
53,059
+0.00(+0.00%)
Aug 28, 2017
4.002
4.002
3.928
3.928
28,619
-0.10(-2.45%)
Aug 25, 2017
4.027
4.042
3.977
4.027
43,702
+0.00(+0.00%)
Aug 24, 2017
4.150
4.163
3.903
4.027
70,874
-0.07(-1.81%)
Aug 23, 2017
3.903
4.125
3.892
4.101
43,181
+0.15(+3.75%)
Aug 22, 2017
3.867
3.977
3.867
3.953
19,744
+0.12(+3.23%)
Aug 21, 2017
3.804
3.878
3.681
3.829
32,766
+0.00(+0.00%)
Aug 18, 2017
3.656
3.854
3.656
3.829
78,727
+0.12(+3.33%)
Aug 17, 2017
3.706
3.780
3.681
3.706
179,678
-0.07(-1.96%)
Aug 16, 2017
3.953
3.977
3.741
3.780
163,980
-0.17(-4.38%)
Aug 15, 2017
4.249
4.261
3.928
3.953
94,174
-0.32(-7.51%)
Aug 14, 2017
4.274
4.298
4.200
4.274
53,455
+0.00(+0.00%)
Aug 11, 2017
4.397
4.397
4.224
4.274
80,567
-0.10(-2.26%)
Aug 10, 2017
4.373
4.447
4.249
4.373
91,810
-0.02(-0.56%)
Aug 09, 2017
4.545
4.545
4.397
4.397
37,292
-0.17(-3.78%)
Aug 08, 2017
4.570
4.620
4.543
4.570
29,558
+0.05(+1.09%)
Aug 07, 2017
4.496
4.545
4.471
4.521
23,721
+0.05(+1.11%)
Aug 04, 2017
4.496
4.570
4.447
4.471
35,401
-0.05(-1.09%)
Aug 03, 2017
4.471
4.521
4.298
4.521
95,265
+0.10(+2.23%)
Aug 02, 2017
4.521
4.521
4.422
4.422
37,340
-0.07(-1.65%)
Aug 01, 2017
4.496
4.521
4.447
4.496
36,543
-0.02(-0.55%)
Jul 31, 2017
4.447
4.570
4.447
4.521
55,921
+0.07(+1.67%)
Jul 28, 2017
4.570
4.595
4.422
4.447
58,724
-0.15(-3.23%)
Jul 27, 2017
4.570
4.681
4.545
4.595
44,230
+0.02(+0.54%)
Jul 26, 2017
4.713
4.721
4.545
4.570
93,972
-0.20(-4.14%)
Jul 25, 2017
4.768
4.817
4.597
4.768
150,285
+0.00(+0.00%)
Jul 24, 2017
4.941
4.941
4.669
4.768
142,365
-0.17(-3.50%)
Jul 21, 2017
4.743
4.953
4.694
4.941
149,043
+0.27(+5.82%)
Jul 20, 2017
4.694
4.620
4.669
89,341
-0.02(-0.53%)
Jul 19, 2017
4.521
4.743
4.521
4.694
119,355
+0.17(+3.83%)
Jul 18, 2017
4.545
4.570
4.447
4.521
46,685
-0.05(-1.08%)
Jul 17, 2017
4.620
4.620
4.424
4.570
63,063
-0.07(-1.60%)
Jul 14, 2017
4.620
4.644
4.570
4.644
52,415
+0.02(+0.53%)
Jul 13, 2017
4.718
4.743
4.499
4.620
83,139
-0.07(-1.58%)
Jul 12, 2017
4.620
4.768
4.523
4.694
102,043
+0.07(+1.60%)
Jul 11, 2017
4.545
4.669
4.447
4.620
71,841
+0.07(+1.63%)
Jul 10, 2017
4.521
4.644
4.452
4.545
67,469
+0.00(+0.00%)
Jul 07, 2017
4.545
4.600
4.447
4.545
43,076
+0.00(+0.00%)
Jul 06, 2017
4.595
4.669
4.530
4.545
81,000
-0.07(-1.60%)
Jul 05, 2017
4.570
4.620
4.545
4.620
86,197
+0.02(+0.54%)
Jul 03, 2017
4.644
4.644
4.570
4.595
37,356
-0.05(-1.06%)
Jun 30, 2017
4.867
4.891
4.570
4.644
128,236
-0.25(-5.05%)
Jun 29, 2017
4.817
4.891
4.731
4.891
94,330
+0.07(+1.54%)
Jun 28, 2017
4.965
4.965
4.743
4.817
79,316
-0.10(-2.01%)
Jun 27, 2017
5.015
5.015
4.842
4.916
60,114
-0.12(-2.45%)
Jun 26, 2017
4.595
5.089
4.570
5.040
229,256
+0.37(+7.94%)
Jun 23, 2017
4.545
4.718
4.533
4.669
2,402,048
+0.12(+2.72%)
Jun 22, 2017
4.521
4.669
4.521
4.545
120,452
+0.05(+1.10%)
Jun 21, 2017
4.570
4.694
4.447
4.496
52,824
-0.07(-1.62%)
Jun 20, 2017
4.422
4.595
4.422
4.570
64,083
+0.07(+1.65%)
Jun 19, 2017
4.644
4.718
4.397
4.496
54,696
-0.10(-2.15%)
Jun 16, 2017
4.471
4.669
4.471
4.595
64,108
+0.15(+3.33%)
Jun 15, 2017
4.373
4.521
4.373
4.447
44,722
+0.05(+1.12%)
Jun 14, 2017
4.718
4.731
4.397
4.397
132,731
-0.30(-6.32%)
Jun 13, 2017
4.768
4.768
4.694
4.694
54,540
-0.02(-0.52%)
Jun 12, 2017
5.015
5.027
4.669
4.718
104,452
-0.35(-6.83%)
Jun 09, 2017
4.941
5.114
4.904
5.064
70,864
+0.07(+1.49%)
Jun 08, 2017
4.842
4.990
4.768
4.990
72,349
+0.17(+3.59%)
Jun 07, 2017
4.743
4.965
4.718
4.817
38,733
+0.12(+2.63%)
Jun 06, 2017
4.916
4.990
4.694
4.694
32,663
-0.22(-4.52%)
Jun 05, 2017
4.891
4.941
4.718
4.916
57,823
+0.05(+1.02%)
Jun 02, 2017
4.743
4.916
4.694
4.867
76,179
+0.15(+3.14%)
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.