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
Richardson Electrncs
(NQ:
RELL
)
11.93
+0.15 (+1.23%)
Streaming Delayed Price
Updated: 11:28 AM EDT, Jun 18, 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, 2017
4.811
4.843
4.730
4.835
10,505
+0.03(+0.67%)
May 30, 2017
4.835
4.835
4.746
4.803
5,584
-0.05(-0.99%)
May 26, 2017
4.730
4.891
4.722
4.851
142,902
+0.08(+1.68%)
May 25, 2017
4.845
4.845
4.738
4.771
18,086
-0.03(-0.67%)
May 24, 2017
4.859
4.859
4.738
4.803
18,025
-0.06(-1.15%)
May 23, 2017
4.859
4.883
4.738
4.859
53,437
-0.02(-0.49%)
May 22, 2017
4.859
4.919
4.730
4.883
35,373
+0.02(+0.49%)
May 19, 2017
4.762
4.932
4.715
4.859
56,381
+0.06(+1.34%)
May 18, 2017
4.811
4.811
4.722
4.795
5,583
-0.03(-0.66%)
May 17, 2017
4.803
4.853
4.730
4.827
31,331
+0.01(+0.27%)
May 16, 2017
4.811
4.814
4.658
4.814
71,097
-0.00(-0.10%)
May 15, 2017
4.803
4.827
4.756
4.819
7,199
+0.00(+0.00%)
May 12, 2017
4.859
4.859
4.787
4.819
3,924
-0.02(-0.50%)
May 11, 2017
4.835
4.859
4.682
4.843
19,634
+0.02(+0.33%)
May 10, 2017
4.785
4.843
4.762
4.827
5,427
+0.01(+0.17%)
May 09, 2017
4.706
4.859
4.706
4.819
11,643
+0.00(+0.00%)
May 08, 2017
4.771
4.859
4.682
4.819
13,125
+0.02(+0.33%)
May 05, 2017
4.682
4.827
4.642
4.803
61,099
+0.11(+2.39%)
May 04, 2017
4.754
4.754
4.611
4.690
43,503
-0.05(-1.00%)
May 03, 2017
4.675
4.849
4.675
4.738
18,319
-0.01(-0.17%)
May 02, 2017
4.889
5.007
4.659
4.746
111,578
-0.01(-0.17%)
May 01, 2017
4.717
4.783
4.706
4.754
17,639
+0.02(+0.33%)
Apr 28, 2017
4.714
4.793
4.706
4.738
30,009
+0.03(+0.67%)
Apr 27, 2017
4.706
4.714
4.683
4.706
29,313
+0.02(+0.34%)
Apr 26, 2017
4.675
4.786
4.651
4.690
73,063
-0.01(-0.17%)
Apr 25, 2017
4.718
4.841
4.683
4.698
29,629
+0.02(+0.34%)
Apr 24, 2017
4.714
4.714
4.675
4.683
3,015
+0.01(+0.17%)
Apr 21, 2017
4.619
4.734
4.619
4.675
43,796
+0.03(+0.68%)
Apr 20, 2017
4.659
4.793
4.603
4.643
32,194
-0.04(-0.85%)
Apr 19, 2017
4.681
4.746
4.675
4.683
20,940
-0.03(-0.67%)
Apr 18, 2017
4.683
4.770
4.675
4.714
28,812
+0.03(+0.68%)
Apr 17, 2017
4.714
4.746
4.675
4.683
10,291
-0.02(-0.51%)
Apr 13, 2017
4.778
4.865
4.675
4.706
23,792
-0.01(-0.17%)
Apr 12, 2017
4.762
4.833
4.706
4.714
46,325
-0.08(-1.65%)
Apr 11, 2017
4.635
4.865
4.635
4.793
60,845
+0.18(+3.95%)
Apr 10, 2017
4.706
4.706
4.571
4.611
7,110
+0.00(+0.00%)
Apr 07, 2017
4.587
4.675
4.564
4.611
29,768
-0.02(-0.51%)
Apr 06, 2017
4.453
4.722
4.453
4.635
34,609
+0.12(+2.63%)
Apr 05, 2017
4.484
4.786
4.484
4.516
52,662
+0.06(+1.42%)
Apr 04, 2017
4.556
4.667
4.445
4.453
31,720
-0.10(-2.26%)
Apr 03, 2017
4.778
4.830
4.556
4.556
17,420
-0.21(-4.49%)
Mar 31, 2017
4.698
4.809
4.683
4.770
17,244
+0.09(+1.86%)
Mar 30, 2017
4.746
4.845
4.683
4.683
13,401
-0.04(-0.84%)
Mar 29, 2017
4.746
4.873
4.722
4.722
5,963
+0.00(+0.00%)
Mar 28, 2017
4.813
4.904
4.659
4.722
10,821
+0.02(+0.34%)
Mar 27, 2017
4.675
4.738
4.533
4.706
43,208
+0.02(+0.51%)
Mar 24, 2017
4.675
4.833
4.619
4.683
163,648
+0.00(+0.00%)
Mar 23, 2017
4.706
4.944
4.635
4.683
99,821
+0.07(+1.55%)
Mar 22, 2017
4.722
5.007
4.540
4.611
93,980
-0.11(-2.35%)
Mar 21, 2017
4.754
4.889
4.706
4.722
105,774
-0.07(-1.49%)
Mar 20, 2017
4.770
4.936
4.746
4.793
65,292
-0.02(-0.49%)
Mar 17, 2017
4.904
4.968
4.817
4.817
43,630
-0.09(-1.78%)
Mar 16, 2017
4.936
4.976
4.754
4.904
69,330
+0.20(+4.21%)
Mar 15, 2017
4.675
4.762
4.675
4.706
20,402
+0.03(+0.68%)
Mar 14, 2017
4.714
4.786
4.675
4.675
40,744
+0.06(+1.20%)
Mar 13, 2017
4.627
4.778
4.587
4.619
75,580
-0.05(-1.02%)
Mar 10, 2017
4.706
4.841
4.631
4.667
17,389
-0.04(-0.84%)
Mar 09, 2017
4.738
4.778
4.706
4.706
6,170
+0.03(+0.68%)
Mar 08, 2017
4.770
4.809
4.651
4.675
10,015
-0.09(-1.83%)
Mar 07, 2017
4.829
4.829
4.762
4.762
13,045
+0.01(+0.17%)
Mar 06, 2017
4.714
4.809
4.593
4.754
73,881
+0.03(+0.59%)
Mar 03, 2017
4.754
4.857
4.722
4.726
54,423
-0.04(-0.75%)
Mar 02, 2017
4.849
4.904
4.754
4.762
39,345
-0.07(-1.48%)
Mar 01, 2017
4.952
4.992
4.833
4.833
38,801
-0.07(-1.45%)
Feb 28, 2017
4.968
5.039
4.865
4.904
47,505
-0.05(-0.96%)
Feb 27, 2017
4.947
4.984
4.944
4.952
36,699
+0.02(+0.32%)
Feb 24, 2017
4.952
4.960
4.889
4.936
22,491
-0.02(-0.32%)
Feb 23, 2017
4.841
4.984
4.841
4.952
39,507
+0.05(+0.97%)
Feb 22, 2017
4.936
4.944
4.833
4.904
2,685
-0.02(-0.48%)
Feb 21, 2017
4.944
4.944
4.841
4.928
3,675
+0.01(+0.16%)
Feb 17, 2017
4.920
4.920
4.920
0
+0.02(+0.32%)
Feb 16, 2017
4.943
4.943
4.865
4.904
7,647
-0.02(-0.48%)
Feb 15, 2017
4.849
4.944
4.845
4.928
8,866
-0.02(-0.32%)
Feb 14, 2017
4.952
4.952
4.833
4.944
7,420
-0.02(-0.32%)
Feb 13, 2017
4.960
4.984
4.944
4.960
21,225
+0.00(+0.00%)
Feb 10, 2017
4.952
4.984
4.944
4.960
16,167
+0.02(+0.32%)
Feb 09, 2017
4.849
4.960
4.833
4.944
21,785
+0.10(+1.96%)
Feb 08, 2017
4.833
4.865
4.809
4.849
87,054
+0.02(+0.33%)
Feb 07, 2017
4.873
4.896
4.809
4.833
27,873
-0.03(-0.65%)
Feb 06, 2017
4.801
4.920
4.801
4.865
20,153
+0.06(+1.32%)
Feb 03, 2017
4.754
4.801
4.690
4.801
113,659
+0.10(+2.02%)
Feb 02, 2017
4.746
4.746
4.683
4.706
63,177
-0.02(-0.33%)
Feb 01, 2017
4.824
4.828
4.706
4.722
32,719
-0.02(-0.33%)
Jan 31, 2017
4.800
4.812
4.714
4.738
91,612
-0.02(-0.49%)
Jan 30, 2017
4.895
4.895
4.714
4.761
27,366
-0.13(-2.57%)
Jan 27, 2017
4.843
4.902
4.824
4.887
13,776
+0.01(+0.16%)
Jan 26, 2017
4.871
4.895
4.843
4.879
2,333
-0.02(-0.48%)
Jan 25, 2017
4.855
4.902
4.855
4.902
4,685
+0.07(+1.46%)
Jan 24, 2017
4.902
4.902
4.832
4.832
4,611
-0.11(-2.22%)
Jan 23, 2017
4.871
4.942
4.871
4.942
2,450
+0.03(+0.64%)
Jan 20, 2017
4.863
4.926
4.767
4.910
15,670
+0.05(+1.13%)
Jan 19, 2017
4.989
4.989
4.738
4.855
19,798
-0.08(-1.59%)
Jan 18, 2017
4.942
4.949
4.902
4.934
6,796
+0.02(+0.48%)
Jan 17, 2017
4.942
4.973
4.816
4.910
28,203
-0.03(-0.64%)
Jan 13, 2017
4.942
4.942
4.942
0
+0.01(+0.16%)
Jan 12, 2017
4.926
4.957
4.871
4.934
4,291
+0.05(+0.96%)
Jan 11, 2017
4.895
4.957
4.746
4.887
30,094
-0.05(-1.11%)
Jan 10, 2017
4.887
4.989
4.887
4.942
16,461
+0.08(+1.61%)
Jan 09, 2017
4.832
4.957
4.824
4.863
20,858
+0.00(+0.00%)
Jan 06, 2017
4.855
4.989
4.855
4.863
6,133
+0.02(+0.49%)
Jan 05, 2017
4.942
5.074
4.796
4.840
41,090
-0.04(-0.80%)
Jan 04, 2017
4.961
5.020
4.863
4.879
11,975
-0.02(-0.48%)
Jan 03, 2017
4.949
5.067
4.879
4.902
14,717
-0.04(-0.79%)
Dec 30, 2016
4.942
4.942
4.942
0
+0.07(+1.45%)
Dec 29, 2016
4.902
4.942
4.730
4.871
21,279
-0.02(-0.32%)
Dec 28, 2016
4.840
4.918
4.727
4.887
50,522
+0.08(+1.63%)
Dec 27, 2016
4.697
4.824
4.697
4.808
16,447
+0.04(+0.82%)
Dec 23, 2016
4.769
4.769
4.769
0
-0.03(-0.65%)
Dec 22, 2016
4.732
4.824
4.730
4.800
5,009
+0.05(+1.16%)
Dec 21, 2016
4.818
4.942
4.738
4.746
5,647
-0.07(-1.47%)
Dec 20, 2016
4.706
4.902
4.667
4.816
22,740
-0.10(-2.07%)
Dec 19, 2016
4.910
5.098
4.879
4.918
61,737
-0.14(-2.79%)
Dec 16, 2016
4.840
5.059
4.746
5.059
116,355
+0.25(+5.22%)
Dec 15, 2016
4.687
4.855
4.683
4.808
56,862
+0.10(+2.17%)
Dec 14, 2016
4.706
4.706
4.679
4.706
21,260
+0.02(+0.50%)
Dec 13, 2016
4.659
4.706
4.636
4.683
120,926
+0.02(+0.51%)
Dec 12, 2016
4.612
4.699
4.542
4.659
16,375
+0.05(+1.19%)
Dec 09, 2016
4.612
4.706
4.471
4.604
106,265
+0.13(+2.80%)
Dec 08, 2016
4.440
4.620
4.400
4.479
31,789
+0.07(+1.60%)
Dec 07, 2016
4.385
4.467
4.361
4.408
53,727
+0.01(+0.18%)
Dec 06, 2016
4.487
4.585
4.393
4.400
55,885
-0.13(-2.77%)
Dec 05, 2016
4.683
4.708
4.510
4.526
45,275
-0.16(-3.51%)
Dec 02, 2016
4.675
4.714
4.675
4.691
8,397
+0.00(+0.00%)
Dec 01, 2016
4.746
4.816
4.683
4.691
15,168
-0.04(-0.83%)
Nov 30, 2016
4.746
4.816
4.698
4.730
14,087
-0.02(-0.33%)
Nov 29, 2016
4.675
4.812
4.675
4.746
39,325
+0.08(+1.77%)
Nov 28, 2016
4.691
4.706
4.628
4.663
26,204
-0.02(-0.42%)
Nov 25, 2016
4.840
4.840
4.667
4.683
9,986
-0.01(-0.17%)
Nov 23, 2016
4.691
4.691
4.691
0
-0.03(-0.66%)
Nov 22, 2016
4.746
4.863
4.714
4.722
21,940
+0.01(+0.17%)
Nov 21, 2016
4.714
4.773
4.655
4.714
40,688
+0.01(+0.17%)
Nov 18, 2016
4.769
4.793
4.706
4.706
10,037
-0.12(-2.44%)
Nov 17, 2016
4.612
4.840
4.612
4.824
30,042
+0.11(+2.33%)
Nov 16, 2016
4.713
4.816
4.628
4.714
21,680
-0.15(-3.06%)
Nov 15, 2016
4.918
5.106
4.722
4.863
115,374
+0.17(+3.68%)
Nov 14, 2016
4.769
4.997
4.612
4.691
70,386
-0.13(-2.76%)
Nov 11, 2016
4.803
5.008
4.691
4.824
3,230
+0.16(+3.54%)
Nov 10, 2016
4.906
4.906
4.649
4.659
53,851
-0.11(-2.27%)
Nov 09, 2016
4.706
4.800
4.675
4.767
70,063
+0.03(+0.63%)
Nov 08, 2016
4.879
4.934
4.738
4.738
3,996
-0.08(-1.63%)
Nov 07, 2016
4.816
4.930
4.785
4.816
1,606
+0.09(+1.99%)
Nov 04, 2016
4.769
4.769
4.686
4.722
5,710
-0.05(-1.15%)
Nov 03, 2016
4.668
4.855
4.575
4.777
14,560
+0.06(+1.33%)
Nov 02, 2016
4.970
4.970
4.598
4.714
21,577
-0.17(-3.50%)
Nov 01, 2016
4.974
5.017
4.877
4.885
56,714
+0.03(+0.64%)
Oct 31, 2016
4.745
4.963
4.745
4.854
32,228
+0.10(+2.12%)
Oct 28, 2016
4.846
4.846
4.699
4.753
17,188
+0.01(+0.16%)
Oct 27, 2016
4.800
4.877
4.737
4.745
6,466
-0.04(-0.81%)
Oct 26, 2016
4.836
4.836
4.784
4.784
10,373
-0.09(-1.75%)
Oct 25, 2016
4.854
4.885
4.815
4.869
3,519
+0.03(+0.64%)
Oct 24, 2016
4.850
4.924
4.815
4.838
13,118
-0.09(-1.89%)
Oct 21, 2016
4.986
5.017
4.877
4.932
6,238
-0.03(-0.63%)
Oct 20, 2016
4.885
4.994
4.854
4.963
39,941
+0.09(+1.75%)
Oct 19, 2016
4.889
4.916
4.854
4.877
38,790
-0.03(-0.63%)
Oct 18, 2016
4.862
4.978
4.862
4.908
24,109
+0.09(+1.77%)
Oct 17, 2016
4.792
4.831
4.792
4.823
19,260
+0.02(+0.32%)
Oct 14, 2016
4.838
4.838
4.792
4.807
6,609
-0.01(-0.16%)
Oct 13, 2016
4.792
4.881
4.792
4.815
11,900
-0.02(-0.32%)
Oct 12, 2016
4.792
4.893
4.792
4.831
19,263
-0.05(-0.96%)
Oct 11, 2016
4.815
4.877
4.784
4.877
20,250
+0.01(+0.16%)
Oct 10, 2016
4.963
4.963
4.831
4.869
56,600
-0.09(-1.88%)
Oct 07, 2016
4.916
5.071
4.827
4.963
60,753
+0.02(+0.31%)
Oct 06, 2016
4.901
4.963
4.706
4.947
145,734
-0.43(-7.95%)
Oct 05, 2016
5.382
5.506
5.328
5.374
40,429
+0.08(+1.47%)
Oct 04, 2016
5.219
5.343
5.219
5.297
6,498
-0.06(-1.16%)
Oct 03, 2016
5.227
5.367
5.227
5.359
4,935
+0.09(+1.77%)
Sep 30, 2016
5.398
5.398
5.211
5.266
3,668
+0.01(+0.15%)
Sep 29, 2016
5.281
5.308
5.203
5.258
9,711
-0.07(-1.31%)
Sep 28, 2016
5.273
5.351
5.228
5.328
16,813
+0.05(+0.88%)
Sep 27, 2016
5.413
5.413
5.180
5.281
13,297
-0.01(-0.15%)
Sep 26, 2016
5.351
5.359
5.250
5.289
11,185
-0.04(-0.73%)
Sep 23, 2016
5.102
5.328
5.079
5.328
17,717
+0.06(+1.18%)
Sep 22, 2016
5.460
5.460
5.250
5.266
4,408
-0.08(-1.45%)
Sep 21, 2016
5.281
5.374
5.281
5.343
6,364
+0.06(+1.10%)
Sep 20, 2016
5.281
5.339
5.277
5.285
7,555
-0.03(-0.51%)
Sep 19, 2016
5.203
5.351
5.180
5.312
6,624
+0.13(+2.55%)
Sep 16, 2016
5.188
5.250
5.095
5.180
30,294
-0.04(-0.74%)
Sep 15, 2016
5.351
5.351
5.103
5.219
12,898
-0.01(-0.15%)
Sep 14, 2016
5.281
5.343
5.165
5.227
28,787
-0.08(-1.46%)
Sep 13, 2016
5.343
5.405
5.289
5.304
15,806
-0.04(-0.73%)
Sep 12, 2016
5.405
5.436
5.297
5.343
29,034
-0.03(-0.51%)
Sep 09, 2016
5.351
5.405
5.285
5.370
16,390
-0.03(-0.65%)
Sep 08, 2016
5.398
5.483
5.281
5.405
24,088
+0.00(+0.00%)
Sep 07, 2016
5.374
5.467
5.374
5.405
23,909
+0.01(+0.14%)
Sep 06, 2016
5.475
5.491
5.390
5.398
11,484
-0.08(-1.42%)
Sep 02, 2016
5.483
5.475
5.475
5.475
18,412
+0.01(+0.14%)
Sep 01, 2016
5.623
5.623
5.413
5.467
4,734
-0.01(-0.14%)
Aug 31, 2016
5.584
5.588
5.398
5.475
23,553
+0.00(+0.00%)
Aug 30, 2016
5.302
5.491
5.302
5.475
37,141
+0.02(+0.28%)
Aug 29, 2016
5.320
5.483
5.289
5.460
44,717
+0.10(+1.88%)
Aug 26, 2016
5.390
5.452
5.297
5.359
13,724
+0.02(+0.29%)
Aug 25, 2016
5.320
5.390
5.282
5.343
15,269
+0.00(+0.00%)
Aug 24, 2016
5.335
5.405
5.281
5.343
26,759
+0.02(+0.44%)
Aug 23, 2016
5.134
5.366
5.134
5.320
27,985
+0.20(+3.95%)
Aug 22, 2016
5.133
5.141
5.095
5.118
16,625
-0.02(-0.45%)
Aug 19, 2016
5.017
5.180
5.017
5.141
27,905
+0.12(+2.48%)
Aug 18, 2016
5.025
5.048
4.916
5.017
23,840
+0.00(+0.00%)
Aug 17, 2016
4.986
5.025
4.885
5.017
24,077
-0.01(-0.23%)
Aug 16, 2016
4.916
5.029
4.862
5.029
20,735
+0.09(+1.89%)
Aug 15, 2016
4.869
4.947
4.854
4.935
9,381
+0.05(+1.03%)
Aug 12, 2016
4.769
4.893
4.769
4.885
10,415
+0.05(+0.96%)
Aug 11, 2016
4.784
4.893
4.769
4.838
22,009
+0.03(+0.65%)
Aug 10, 2016
4.854
4.854
4.745
4.807
5,020
-0.03(-0.64%)
Aug 09, 2016
4.784
4.838
4.769
4.838
30,253
+0.08(+1.63%)
Aug 08, 2016
4.815
4.846
4.730
4.761
14,783
-0.04(-0.81%)
Aug 05, 2016
4.776
4.807
4.753
4.800
11,645
+0.05(+0.98%)
Aug 04, 2016
4.761
4.807
4.722
4.753
3,822
+0.02(+0.33%)
Aug 03, 2016
4.768
4.799
4.622
4.737
32,796
-0.01(-0.16%)
Aug 02, 2016
4.853
4.976
4.745
4.745
10,057
-0.14(-2.83%)
Aug 01, 2016
4.868
4.914
4.745
4.884
25,996
+0.05(+0.95%)
Jul 29, 2016
4.722
4.845
4.684
4.837
57,608
+0.12(+2.44%)
Jul 28, 2016
4.614
4.722
4.599
4.722
48,129
+0.08(+1.82%)
Jul 27, 2016
4.622
4.661
4.584
4.637
9,991
+0.03(+0.67%)
Jul 26, 2016
4.614
4.668
4.587
4.607
40,010
+0.02(+0.33%)
Jul 25, 2016
4.522
4.607
4.522
4.591
56,004
+0.02(+0.34%)
Jul 22, 2016
4.591
4.614
4.523
4.576
20,556
-0.02(-0.33%)
Jul 21, 2016
4.614
4.714
4.537
4.591
134,511
+0.13(+2.93%)
Jul 20, 2016
4.407
4.476
4.369
4.461
51,918
+0.08(+1.75%)
Jul 19, 2016
4.138
4.391
4.138
4.384
79,190
+0.26(+6.34%)
Jul 18, 2016
4.138
4.138
4.091
4.122
6,652
-0.01(-0.19%)
Jul 15, 2016
4.107
4.130
4.045
4.130
3,075
+0.05(+1.13%)
Jul 14, 2016
4.061
4.138
4.053
4.084
11,337
+0.02(+0.57%)
Jul 13, 2016
4.038
4.061
4.007
4.061
57,589
+0.03(+0.76%)
Jul 12, 2016
4.061
4.061
4.022
4.030
15,221
-0.02(-0.38%)
Jul 11, 2016
4.107
4.114
4.030
4.045
11,614
-0.06(-1.50%)
Jul 08, 2016
4.007
4.114
4.007
4.107
56,806
+0.10(+2.50%)
Jul 07, 2016
3.991
4.015
3.968
4.007
12,338
+0.03(+0.77%)
Jul 05, 2016
4.007
4.045
3.968
3.976
20,570
-0.06(-1.52%)
Jul 01, 2016
4.076
4.038
4.038
4.038
6,891
-0.02(-0.38%)
Jun 30, 2016
3.968
4.076
3.968
4.053
24,640
+0.06(+1.54%)
Jun 29, 2016
4.030
4.038
3.922
3.991
40,739
-0.04(-0.95%)
Jun 28, 2016
4.038
4.051
4.007
4.030
15,905
+0.01(+0.19%)
Jun 27, 2016
4.038
4.038
3.984
4.022
46,982
-0.05(-1.13%)
Jun 24, 2016
4.045
4.099
4.038
4.068
81,938
-0.02(-0.56%)
Jun 23, 2016
4.099
4.114
4.091
4.091
6,221
-0.02(-0.37%)
Jun 22, 2016
4.099
4.153
4.099
4.107
27,530
+0.02(+0.38%)
Jun 21, 2016
4.076
4.099
4.076
4.091
9,908
+0.00(+0.00%)
Jun 20, 2016
4.099
4.099
4.076
4.091
19,134
+0.00(+0.00%)
Jun 17, 2016
4.051
4.091
4.045
4.091
10,934
+0.05(+1.33%)
Jun 16, 2016
4.061
4.076
4.038
4.038
8,012
+0.00(+0.00%)
Jun 15, 2016
4.045
4.061
4.022
4.038
19,848
-0.02(-0.57%)
Jun 14, 2016
4.091
4.114
4.038
4.061
4,804
-0.02(-0.56%)
Jun 13, 2016
4.083
4.114
4.038
4.084
4,076
+0.02(+0.38%)
Jun 10, 2016
4.098
4.214
4.038
4.068
8,199
-0.08(-2.04%)
Jun 09, 2016
4.061
4.191
4.038
4.153
23,295
+0.06(+1.50%)
Jun 08, 2016
4.045
4.091
3.991
4.091
51,938
+0.07(+1.72%)
Jun 07, 2016
4.038
4.053
4.007
4.022
23,436
+0.00(+0.00%)
Jun 06, 2016
4.015
4.061
3.968
4.022
20,367
+0.01(+0.19%)
Jun 03, 2016
4.015
4.015
3.968
4.015
14,314
+0.02(+0.58%)
Jun 02, 2016
4.015
4.015
3.991
3.991
5,094
-0.02(-0.57%)
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.