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
Acacia Res-Acacia
(NQ:
ACTG
)
5.580
+0.120 (+2.20%)
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, 2018
3.900
3.900
3.850
3.850
77,327
+0.00(+0.00%)
May 30, 2018
3.900
3.925
3.800
3.850
259,592
-0.05(-1.28%)
May 29, 2018
3.900
3.925
3.850
3.900
124,482
+0.00(+0.00%)
May 25, 2018
3.900
3.900
3.900
0
+0.00(+0.00%)
May 24, 2018
4.000
4.075
3.900
3.900
204,898
-0.10(-2.50%)
May 23, 2018
3.950
4.050
3.950
4.000
176,607
+0.05(+1.27%)
May 22, 2018
4.000
4.050
3.900
3.950
323,417
+0.00(+0.00%)
May 21, 2018
3.900
4.025
3.855
3.950
192,298
+0.05(+1.28%)
May 18, 2018
3.950
3.975
3.850
3.900
269,529
+0.00(+0.00%)
May 17, 2018
3.900
4.000
3.900
3.900
332,744
+0.05(+1.30%)
May 16, 2018
3.900
4.000
3.825
3.850
303,241
+0.00(+0.00%)
May 15, 2018
3.800
4.000
3.800
3.850
262,636
+0.05(+1.32%)
May 14, 2018
3.800
3.950
3.800
3.800
204,234
+0.05(+1.33%)
May 11, 2018
3.800
3.850
3.750
3.750
245,808
+0.00(+0.00%)
May 10, 2018
3.800
3.850
3.700
3.750
223,802
-0.05(-1.32%)
May 09, 2018
3.750
3.841
3.750
3.800
201,416
+0.05(+1.33%)
May 08, 2018
3.600
3.850
3.600
3.750
184,718
+0.15(+4.17%)
May 07, 2018
3.700
3.750
3.600
3.600
305,595
-0.10(-2.70%)
May 04, 2018
3.650
3.750
3.650
3.700
229,476
+0.00(+0.00%)
May 03, 2018
3.650
3.745
3.600
3.700
173,770
+0.00(+0.00%)
May 02, 2018
3.650
3.850
3.550
3.700
288,110
+0.05(+1.37%)
May 01, 2018
3.650
3.750
3.600
3.650
231,499
+0.00(+0.00%)
Apr 30, 2018
3.700
3.800
3.650
3.650
218,173
-0.05(-1.35%)
Apr 27, 2018
3.650
3.750
3.650
3.700
54,687
+0.00(+0.00%)
Apr 26, 2018
3.650
3.800
3.650
3.700
202,841
+0.05(+1.37%)
Apr 25, 2018
3.600
3.700
3.600
3.650
82,999
+0.05(+1.39%)
Apr 24, 2018
3.650
3.700
3.500
3.600
288,738
-0.05(-1.37%)
Apr 23, 2018
3.600
3.675
3.600
3.650
83,694
+0.05(+1.39%)
Apr 20, 2018
3.550
3.600
3.500
3.600
167,242
+0.05(+1.41%)
Apr 19, 2018
3.500
3.650
3.500
3.550
99,229
+0.00(+0.00%)
Apr 18, 2018
3.500
3.600
3.450
3.550
139,734
+0.10(+2.90%)
Apr 17, 2018
3.350
3.550
3.275
3.450
2,105,003
+0.15(+4.55%)
Apr 16, 2018
3.550
3.550
3.250
3.300
286,141
-0.23(-6.38%)
Apr 13, 2018
3.550
3.600
3.500
3.525
116,607
-0.02(-0.70%)
Apr 12, 2018
3.600
3.700
3.550
3.550
109,147
-0.08(-2.07%)
Apr 11, 2018
3.550
3.700
3.550
3.625
110,845
+0.02(+0.69%)
Apr 10, 2018
3.500
3.650
3.475
3.600
122,874
+0.15(+4.35%)
Apr 09, 2018
3.550
3.550
3.450
3.450
56,714
-0.05(-1.43%)
Apr 06, 2018
3.550
3.650
3.500
3.500
90,803
-0.05(-1.41%)
Apr 05, 2018
3.500
3.700
3.450
3.550
407,735
+0.15(+4.41%)
Apr 04, 2018
3.350
3.450
3.300
3.400
149,166
+0.05(+1.49%)
Apr 03, 2018
3.400
3.400
3.350
3.350
85,013
-0.05(-1.47%)
Apr 02, 2018
3.500
3.550
3.350
3.400
90,545
-0.10(-2.86%)
Mar 29, 2018
3.500
3.500
3.500
0
+0.15(+4.48%)
Mar 28, 2018
3.350
3.450
3.300
3.350
176,860
+0.00(+0.00%)
Mar 27, 2018
3.400
3.450
3.300
3.350
110,941
-0.05(-1.47%)
Mar 26, 2018
3.500
3.500
3.350
3.400
258,169
-0.05(-1.45%)
Mar 23, 2018
3.550
3.550
3.500
3.450
156,638
-0.05(-1.43%)
Mar 22, 2018
3.550
3.600
3.500
3.500
146,932
-0.10(-2.78%)
Mar 21, 2018
3.500
3.650
3.500
3.600
260,226
+0.05(+1.41%)
Mar 20, 2018
3.650
3.750
3.500
3.550
312,168
-0.15(-4.05%)
Mar 19, 2018
3.850
3.900
3.550
3.700
322,371
-0.15(-3.90%)
Mar 16, 2018
3.750
3.900
3.700
3.850
626,924
+0.15(+4.05%)
Mar 15, 2018
3.600
3.800
3.600
3.700
154,385
+0.10(+2.78%)
Mar 14, 2018
3.750
3.750
3.550
3.600
226,425
-0.10(-2.70%)
Mar 13, 2018
3.700
3.800
3.700
3.700
110,727
+0.00(+0.00%)
Mar 12, 2018
3.600
3.750
3.600
3.700
176,405
+0.10(+2.78%)
Mar 09, 2018
3.700
3.750
3.550
3.600
263,452
-0.05(-1.37%)
Mar 08, 2018
3.750
3.800
3.650
3.650
80,672
-0.05(-1.35%)
Mar 07, 2018
3.650
3.755
3.650
3.700
165,830
+0.05(+1.37%)
Mar 06, 2018
3.600
3.700
3.550
3.650
310,055
+0.10(+2.82%)
Mar 05, 2018
3.550
3.700
3.500
3.550
247,870
+0.00(+0.00%)
Mar 02, 2018
3.400
3.600
3.400
3.550
277,011
+0.10(+2.90%)
Mar 01, 2018
3.450
3.500
3.400
3.450
395,444
+0.00(+0.00%)
Feb 28, 2018
3.550
3.600
3.450
3.450
520,659
-0.10(-2.82%)
Feb 27, 2018
3.500
3.650
3.450
3.550
730,987
+0.00(+0.00%)
Feb 26, 2018
3.450
3.550
3.450
3.550
313,330
+0.07(+2.16%)
Feb 23, 2018
3.600
3.600
3.400
3.475
252,405
-0.02(-0.71%)
Feb 22, 2018
3.600
3.600
3.450
3.500
412,454
-0.05(-1.41%)
Feb 21, 2018
3.550
3.600
3.450
3.550
335,145
+0.00(+0.00%)
Feb 20, 2018
3.500
3.600
3.400
3.550
646,574
+0.00(+0.00%)
Feb 16, 2018
3.550
3.550
3.550
0
-0.10(-2.74%)
Feb 15, 2018
3.500
3.650
3.450
3.650
229,890
+0.10(+2.82%)
Feb 14, 2018
3.750
3.775
3.450
3.550
488,558
-0.05(-1.39%)
Feb 13, 2018
3.550
3.550
3.450
3.600
143,589
+0.00(+0.00%)
Feb 12, 2018
3.550
3.650
3.350
3.600
273,221
+0.05(+1.41%)
Feb 09, 2018
3.550
3.600
3.450
3.550
218,154
+0.05(+1.43%)
Feb 08, 2018
3.450
3.650
3.450
3.500
369,609
+0.05(+1.45%)
Feb 07, 2018
3.500
3.600
3.375
3.450
309,436
-0.05(-1.43%)
Feb 06, 2018
3.450
3.450
3.400
3.500
246,530
+0.00(+0.00%)
Feb 05, 2018
3.650
3.650
3.500
3.500
168,411
-0.15(-4.11%)
Feb 02, 2018
3.650
3.700
3.600
3.650
413,107
-0.05(-1.35%)
Feb 01, 2018
3.650
3.750
3.600
3.700
103,692
+0.05(+1.37%)
Jan 31, 2018
3.850
4.000
3.600
3.650
213,952
-0.23(-5.81%)
Jan 30, 2018
3.950
3.950
3.800
3.875
111,012
-0.08(-1.90%)
Jan 29, 2018
4.000
4.050
3.950
3.950
49,300
-0.10(-2.47%)
Jan 26, 2018
4.000
4.050
3.900
4.050
61,871
+0.10(+2.53%)
Jan 25, 2018
3.950
4.100
3.950
3.950
86,020
+0.00(+0.00%)
Jan 24, 2018
3.900
4.050
3.900
3.950
69,429
+0.00(+0.00%)
Jan 23, 2018
3.950
4.100
3.800
3.950
366,854
+0.05(+1.28%)
Jan 22, 2018
3.750
3.950
3.750
3.900
141,058
+0.10(+2.63%)
Jan 19, 2018
3.700
3.800
3.669
3.800
172,860
+0.05(+1.33%)
Jan 18, 2018
3.800
3.800
3.605
3.750
273,451
+0.00(+0.00%)
Jan 17, 2018
3.800
3.850
3.700
3.750
136,784
+0.00(+0.00%)
Jan 16, 2018
3.800
3.900
3.776
3.750
287,599
+0.00(+0.00%)
Jan 12, 2018
3.750
3.750
3.750
0
-0.05(-1.32%)
Jan 11, 2018
3.800
3.900
3.750
3.800
227,462
+0.00(+0.00%)
Jan 10, 2018
3.800
86,060
-0.03(-0.65%)
Jan 09, 2018
3.950
4.042
3.800
3.825
192,768
-0.12(-3.16%)
Jan 08, 2018
3.850
4.000
3.800
3.950
141,062
+0.10(+2.60%)
Jan 05, 2018
3.950
4.050
3.850
3.850
113,847
-0.10(-2.53%)
Jan 04, 2018
3.850
4.000
3.750
3.950
520,705
+0.12(+3.27%)
Jan 03, 2018
3.950
3.975
3.600
3.825
777,345
-0.17(-4.37%)
Jan 02, 2018
4.100
4.050
3.925
4.000
223,695
-0.05(-1.23%)
Dec 29, 2017
4.050
4.050
4.050
0
-0.12(-2.99%)
Dec 28, 2017
4.200
4.300
4.125
4.175
284,260
-0.03(-0.60%)
Dec 27, 2017
4.300
4.350
4.200
4.200
191,380
-0.05(-1.18%)
Dec 26, 2017
4.300
4.375
4.200
4.250
269,501
-0.05(-1.16%)
Dec 22, 2017
4.250
4.350
4.250
4.300
175,117
+0.02(+0.58%)
Dec 21, 2017
4.350
4.425
4.250
4.275
514,212
-0.02(-0.58%)
Dec 20, 2017
4.300
4.400
4.250
4.300
173,477
+0.00(+0.00%)
Dec 19, 2017
4.300
4.395
4.275
4.300
148,139
-0.05(-1.15%)
Dec 18, 2017
4.300
4.400
4.300
4.350
172,857
+0.10(+2.35%)
Dec 15, 2017
4.250
4.400
4.200
4.250
697,241
-0.05(-1.16%)
Dec 14, 2017
4.250
4.350
4.250
4.300
120,116
+0.00(+0.00%)
Dec 13, 2017
4.350
4.450
4.250
4.300
316,557
+0.00(+0.00%)
Dec 12, 2017
4.350
4.350
4.250
4.300
168,891
+0.00(+0.00%)
Dec 11, 2017
4.100
4.350
4.100
4.300
408,316
+0.15(+3.61%)
Dec 08, 2017
4.150
4.200
4.050
4.150
199,212
+0.00(+0.00%)
Dec 07, 2017
4.100
4.200
4.100
4.150
150,210
+0.05(+1.22%)
Dec 06, 2017
4.100
4.300
4.050
4.100
224,716
-0.05(-1.20%)
Dec 05, 2017
4.250
4.250
4.100
4.150
123,535
-0.10(-2.35%)
Dec 04, 2017
4.250
4.250
4.245
4.250
166,111
+0.00(+0.00%)
Dec 01, 2017
4.200
4.250
4.050
4.250
228,747
+0.05(+1.19%)
Nov 30, 2017
4.300
4.350
4.150
4.200
222,609
-0.05(-1.18%)
Nov 29, 2017
4.350
4.350
4.175
4.250
274,005
-0.10(-2.30%)
Nov 28, 2017
4.150
4.350
4.150
4.350
249,226
+0.15(+3.57%)
Nov 27, 2017
4.250
4.400
4.150
4.200
220,746
-0.10(-2.33%)
Nov 24, 2017
4.350
4.400
4.200
4.300
166,317
+0.00(+0.00%)
Nov 22, 2017
4.200
4.395
4.200
4.300
301,626
+0.15(+3.61%)
Nov 21, 2017
4.150
4.221
4.125
4.150
211,376
+0.00(+0.00%)
Nov 20, 2017
4.250
4.250
4.100
4.150
299,382
-0.05(-1.19%)
Nov 17, 2017
4.150
4.300
4.150
4.200
423,405
+0.00(+0.00%)
Nov 16, 2017
4.150
4.300
4.150
4.200
366,140
+0.05(+1.20%)
Nov 15, 2017
4.050
4.300
3.950
4.150
522,832
+0.05(+1.22%)
Nov 14, 2017
3.950
4.150
3.950
4.100
347,388
+0.15(+3.80%)
Nov 13, 2017
3.950
4.050
3.950
3.950
224,635
-0.05(-1.25%)
Nov 10, 2017
4.050
4.050
3.950
4.000
287,167
+0.00(+0.00%)
Nov 09, 2017
4.100
4.250
3.950
4.000
518,849
-0.15(-3.61%)
Nov 08, 2017
4.150
4.150
4.000
4.150
257,018
-0.05(-1.19%)
Nov 07, 2017
4.100
4.375
4.050
4.200
610,792
-0.25(-5.62%)
Nov 06, 2017
4.450
4.525
4.350
4.450
453,655
+0.00(+0.00%)
Nov 03, 2017
4.500
4.500
4.350
4.450
254,308
+0.00(+0.00%)
Nov 02, 2017
4.450
4.550
4.350
4.450
418,639
-0.02(-0.56%)
Nov 01, 2017
4.600
4.600
4.400
4.475
281,153
-0.03(-0.56%)
Oct 31, 2017
4.550
4.700
4.425
4.500
624,709
+0.00(+0.00%)
Oct 30, 2017
4.400
4.550
4.350
4.500
825,972
+0.15(+3.45%)
Oct 27, 2017
4.500
4.500
4.300
4.350
751,893
+0.10(+2.35%)
Oct 26, 2017
4.100
4.350
4.050
4.250
744,374
+0.15(+3.66%)
Oct 25, 2017
4.200
4.250
3.950
4.100
494,160
-0.10(-2.38%)
Oct 24, 2017
4.200
4.375
4.200
4.200
488,233
+0.00(+0.00%)
Oct 23, 2017
4.150
4.300
4.100
4.200
572,882
+0.00(+0.00%)
Oct 20, 2017
4.150
4.300
4.150
4.200
231,647
+0.10(+2.44%)
Oct 19, 2017
4.100
4.250
4.050
4.100
156,464
-0.05(-1.20%)
Oct 18, 2017
3.850
4.250
3.850
4.150
586,954
+0.25(+6.41%)
Oct 17, 2017
4.000
4.100
3.800
3.900
651,161
-0.05(-1.27%)
Oct 16, 2017
4.150
4.150
3.900
3.950
350,124
-0.25(-5.95%)
Oct 13, 2017
4.200
4.300
4.150
4.200
289,976
+0.00(+0.00%)
Oct 12, 2017
4.300
4.500
4.200
4.200
241,865
-0.15(-3.45%)
Oct 11, 2017
4.300
4.350
4.250
4.350
415,294
+0.05(+1.16%)
Oct 10, 2017
4.150
4.350
4.150
4.300
652,491
+0.20(+4.88%)
Oct 09, 2017
4.150
4.250
4.100
4.100
515,432
+0.05(+1.23%)
Oct 06, 2017
4.200
4.300
4.000
4.050
787,011
-0.17(-4.14%)
Oct 05, 2017
4.250
4.300
4.200
4.225
491,885
-0.08(-1.74%)
Oct 04, 2017
4.600
4.650
4.200
4.300
829,058
-0.35(-7.53%)
Oct 03, 2017
4.600
4.700
4.400
4.650
494,100
+0.00(+0.00%)
Oct 02, 2017
4.650
4.750
4.450
4.650
795,889
+0.10(+2.20%)
Sep 29, 2017
4.300
4.650
4.155
4.550
1,824,576
+0.45(+10.98%)
Sep 28, 2017
4.550
4.600
4.100
4.100
1,630,695
-0.55(-11.83%)
Sep 27, 2017
4.500
4.650
3,746,340
-0.40(-7.92%)
Sep 26, 2017
4.950
5.400
4.775
5.050
2,564,171
+0.20(+4.12%)
Sep 25, 2017
5.000
5.200
4.700
4.850
964,165
-0.10(-2.02%)
Sep 22, 2017
5.000
5.300
4.800
4.950
1,606,742
-0.10(-1.98%)
Sep 21, 2017
4.500
5.300
4.450
5.050
2,518,068
+0.60(+13.48%)
Sep 20, 2017
4.500
4.700
4.300
4.450
1,134,135
+0.00(+0.00%)
Sep 19, 2017
4.050
4.950
4.050
4.450
2,603,988
+0.40(+9.88%)
Sep 18, 2017
4.050
4.295
3.900
4.050
905,876
+0.00(+0.00%)
Sep 15, 2017
4.100
4.175
3.950
4.050
764,677
+0.00(+0.00%)
Sep 14, 2017
3.800
4.150
3.650
4.050
821,052
+0.20(+5.19%)
Sep 13, 2017
4.050
4.150
3.800
3.850
687,288
-0.15(-3.75%)
Sep 12, 2017
3.800
4.250
3.650
4.000
1,201,096
+0.15(+3.90%)
Sep 11, 2017
3.750
3.925
3.600
3.850
1,017,488
+0.10(+2.67%)
Sep 08, 2017
3.400
3.800
3.300
3.750
1,988,580
+0.35(+10.29%)
Sep 07, 2017
3.450
3.550
3.250
3.400
655,337
-0.05(-1.45%)
Sep 06, 2017
3.550
3.550
3.400
3.450
505,389
+0.10(+2.99%)
Sep 05, 2017
3.500
3.550
3.350
3.350
471,778
-0.05(-1.47%)
Sep 01, 2017
3.350
3.450
3.300
3.400
156,536
+0.15(+4.62%)
Aug 31, 2017
3.350
3.500
3.250
3.250
393,883
-0.10(-2.99%)
Aug 30, 2017
3.350
3.450
3.275
3.350
235,441
-0.05(-1.47%)
Aug 29, 2017
3.200
3.400
3.150
3.400
308,686
+0.20(+6.25%)
Aug 28, 2017
3.250
3.350
3.150
3.200
303,506
-0.10(-3.03%)
Aug 25, 2017
3.500
3.600
3.250
3.300
353,855
-0.15(-4.35%)
Aug 24, 2017
3.150
3.600
3.100
3.450
838,842
+0.35(+11.29%)
Aug 23, 2017
3.050
3.200
3.050
3.100
368,962
+0.05(+1.64%)
Aug 22, 2017
3.150
3.200
3.000
3.050
229,750
+0.05(+1.67%)
Aug 21, 2017
2.900
3.100
2.900
3.000
316,522
+0.05(+1.69%)
Aug 18, 2017
2.900
2.950
2.900
2.950
183,807
+0.05(+1.72%)
Aug 17, 2017
2.900
3.000
2.900
2.900
277,968
+0.00(+0.00%)
Aug 16, 2017
3.000
3.050
2.900
2.900
252,245
-0.05(-1.69%)
Aug 15, 2017
3.050
3.100
2.950
2.950
83,131
-0.10(-3.28%)
Aug 14, 2017
3.000
3.100
2.945
3.050
136,177
+0.05(+1.67%)
Aug 11, 2017
3.050
3.150
2.925
3.000
236,457
-0.05(-1.64%)
Aug 10, 2017
3.050
3.100
3.000
3.050
137,934
-0.05(-1.61%)
Aug 09, 2017
3.200
3.300
3.050
3.100
436,411
-0.15(-4.62%)
Aug 08, 2017
3.300
3.400
3.200
3.250
211,862
-0.10(-2.99%)
Aug 07, 2017
3.450
3.595
3.350
3.350
118,234
-0.15(-4.29%)
Aug 04, 2017
3.500
3.600
3.500
3.500
124,649
+0.05(+1.45%)
Aug 03, 2017
3.300
3.450
3.300
3.450
411,860
+0.20(+6.15%)
Aug 02, 2017
3.450
3.450
3.250
3.250
486,477
-0.15(-4.41%)
Aug 01, 2017
3.450
3.500
3.400
3.400
283,316
-0.05(-1.45%)
Jul 31, 2017
3.600
3.646
3.450
3.450
195,915
-0.15(-4.17%)
Jul 28, 2017
3.850
3.900
3.525
3.600
446,880
-0.55(-13.25%)
Jul 27, 2017
4.000
4.200
4.000
4.150
480,918
+0.15(+3.75%)
Jul 26, 2017
4.000
4.150
3.900
4.000
238,646
+0.05(+1.27%)
Jul 25, 2017
3.950
4.050
3.900
3.950
175,475
+0.00(+0.00%)
Jul 24, 2017
4.000
4.050
3.850
3.950
143,733
-0.10(-2.47%)
Jul 21, 2017
4.250
4.250
3.950
4.050
271,788
+0.00(+0.00%)
Jul 20, 2017
4.150
4.250
3.950
4.050
165,556
-0.10(-2.41%)
Jul 19, 2017
3.950
4.200
3.950
4.150
110,289
+0.15(+3.75%)
Jul 18, 2017
3.900
4.000
3.850
4.000
108,567
+0.05(+1.27%)
Jul 17, 2017
3.950
4.000
3.850
3.950
118,048
-0.05(-1.25%)
Jul 14, 2017
4.000
4.090
3.950
4.000
132,567
+0.00(+0.00%)
Jul 13, 2017
4.000
4.150
3.950
4.000
99,354
+0.05(+1.27%)
Jul 12, 2017
3.900
4.000
3.900
3.950
201,619
+0.05(+1.28%)
Jul 11, 2017
3.950
3.950
3.850
3.900
167,685
+0.00(+0.00%)
Jul 10, 2017
4.000
4.000
3.900
3.900
135,713
-0.10(-2.50%)
Jul 07, 2017
4.000
4.000
3.900
4.000
151,014
+0.10(+2.56%)
Jul 06, 2017
4.100
4.200
3.900
3.900
182,073
-0.20(-4.88%)
Jul 05, 2017
4.150
4.350
4.050
4.100
250,795
-0.05(-1.20%)
Jul 03, 2017
4.100
4.175
4.050
4.150
126,550
+0.05(+1.22%)
Jun 30, 2017
4.350
4.350
4.050
4.100
378,513
-0.20(-4.65%)
Jun 29, 2017
4.550
4.550
4.325
4.300
198,956
-0.20(-4.44%)
Jun 28, 2017
4.450
4.600
4.300
4.500
301,758
+0.10(+2.27%)
Jun 27, 2017
4.150
4.550
4.150
4.400
424,142
+0.25(+6.02%)
Jun 26, 2017
4.250
4.255
4.100
4.150
149,180
+0.05(+1.22%)
Jun 23, 2017
4.150
3.950
4.100
679,981
+0.05(+1.23%)
Jun 22, 2017
3.900
4.200
3.900
4.050
257,316
+0.15(+3.85%)
Jun 21, 2017
3.950
4.000
3.800
3.900
220,599
-0.05(-1.27%)
Jun 20, 2017
3.950
3.950
3.875
3.950
123,913
-0.05(-1.25%)
Jun 19, 2017
3.850
3.995
3.750
4.000
210,676
+0.20(+5.26%)
Jun 16, 2017
3.750
3.950
3.750
3.800
337,529
+0.00(+0.00%)
Jun 15, 2017
3.800
4.000
3.700
3.800
322,437
-0.05(-1.30%)
Jun 14, 2017
4.000
4.000
3.800
3.850
453,926
-0.15(-3.75%)
Jun 13, 2017
3.950
4.150
3.900
4.000
213,435
+0.05(+1.27%)
Jun 12, 2017
4.150
4.350
3.900
3.950
324,133
-0.25(-5.95%)
Jun 09, 2017
4.000
4.300
4.000
4.200
159,619
+0.20(+5.00%)
Jun 08, 2017
4.050
4.100
3.950
4.000
164,780
-0.10(-2.44%)
Jun 07, 2017
4.100
4.300
4.000
4.100
547,402
+0.00(+0.00%)
Jun 06, 2017
3.900
4.250
3.900
4.100
384,540
+0.20(+5.13%)
Jun 05, 2017
4.000
4.200
3.900
3.900
218,352
-0.05(-1.27%)
Jun 02, 2017
4.000
4.200
3.900
3.950
296,133
-0.05(-1.25%)
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.