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
Zynga Inc Cl A
(NQ:
ZNGA
)
8.180
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 20, 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 (%)
Jun 28, 2019
6.060
6.155
5.960
6.130
21,703,998
+0.09(+1.49%)
Jun 27, 2019
5.850
6.090
5.840
6.040
16,413,237
+0.20(+3.42%)
Jun 26, 2019
5.910
5.950
5.800
5.840
13,742,745
-0.03(-0.51%)
Jun 25, 2019
5.970
6.090
5.860
5.870
15,156,500
-0.12(-2.00%)
Jun 24, 2019
6.010
6.030
5.910
5.990
20,945,406
-0.06(-0.99%)
Jun 21, 2019
6.040
6.056
5.970
6.050
48,550,200
-0.02(-0.33%)
Jun 20, 2019
6.090
6.140
6.010
6.070
18,712,766
+0.00(+0.00%)
Jun 19, 2019
6.040
6.080
6.000
6.070
13,553,394
+0.03(+0.50%)
Jun 18, 2019
6.080
6.120
6.010
6.040
17,914,680
+0.02(+0.33%)
Jun 17, 2019
6.200
6.230
6.000
6.020
28,036,448
-0.18(-2.90%)
Jun 14, 2019
6.240
6.250
6.060
6.200
14,668,800
-0.03(-0.48%)
Jun 13, 2019
6.210
6.240
6.160
6.230
17,450,864
+0.04(+0.65%)
Jun 12, 2019
6.220
6.250
6.140
6.190
31,467,092
-0.08(-1.28%)
Jun 11, 2019
6.260
6.330
6.200
6.270
22,777,496
-0.03(-0.48%)
Jun 10, 2019
6.490
6.530
6.260
6.300
18,014,180
-0.16(-2.48%)
Jun 07, 2019
6.470
6.545
6.430
6.460
8,483,500
-0.03(-0.46%)
Jun 06, 2019
6.460
6.550
6.430
6.490
14,357,821
+0.04(+0.62%)
Jun 05, 2019
6.390
6.460
6.260
6.450
13,083,094
+0.15(+2.38%)
Jun 04, 2019
6.130
6.350
6.110
6.300
13,559,775
+0.21(+3.45%)
Jun 03, 2019
6.270
6.290
6.040
6.090
17,441,668
-0.20(-3.18%)
May 31, 2019
6.180
6.360
6.160
6.290
14,850,900
+0.02(+0.32%)
May 30, 2019
6.420
6.450
6.210
6.270
16,401,614
+0.08(+1.29%)
May 29, 2019
6.090
6.210
6.030
6.190
13,570,174
+0.06(+0.98%)
May 28, 2019
6.130
6.250
6.100
6.130
13,387,186
+0.07(+1.16%)
May 24, 2019
6.150
6.160
6.020
6.060
8,237,600
-0.01(-0.16%)
May 23, 2019
6.150
6.210
5.970
6.070
14,308,564
-0.14(-2.25%)
May 22, 2019
6.170
6.220
6.160
6.210
8,889,627
+0.04(+0.65%)
May 21, 2019
6.190
6.230
6.120
6.170
16,628,144
+0.02(+0.33%)
May 20, 2019
6.100
6.300
6.060
6.150
17,093,134
-0.04(-0.65%)
May 17, 2019
6.180
6.215
6.105
6.190
10,075,700
-0.04(-0.64%)
May 16, 2019
6.190
6.310
6.180
6.230
12,172,527
+0.04(+0.65%)
May 15, 2019
6.010
6.280
6.000
6.190
18,236,686
+0.18(+3.00%)
May 14, 2019
5.930
6.090
5.920
6.010
21,111,492
+0.13(+2.21%)
May 13, 2019
5.840
5.930
5.750
5.880
18,588,330
-0.06(-1.01%)
May 10, 2019
5.940
6.020
5.855
5.940
20,204,700
+0.00(+0.00%)
May 09, 2019
6.000
6.010
5.870
5.940
29,560,712
-0.10(-1.66%)
May 08, 2019
6.100
6.160
6.030
6.040
23,889,260
-0.05(-0.82%)
May 07, 2019
6.140
6.160
6.010
6.090
18,414,332
-0.08(-1.30%)
May 06, 2019
5.860
6.180
5.820
6.170
18,504,730
+0.14(+2.32%)
May 03, 2019
5.910
6.070
5.770
6.030
33,778,900
+0.21(+3.61%)
May 02, 2019
6.230
6.280
5.720
5.820
77,680,904
+0.31(+5.63%)
May 01, 2019
5.730
5.780
5.470
5.510
37,603,644
-0.15(-2.65%)
Apr 30, 2019
5.530
5.700
5.510
5.660
24,119,440
+0.13(+2.35%)
Apr 29, 2019
5.520
5.570
5.500
5.530
32,762,852
+0.02(+0.36%)
Apr 26, 2019
5.490
5.550
5.460
5.510
18,071,800
+0.05(+0.92%)
Apr 25, 2019
5.600
5.620
5.410
5.460
15,403,794
-0.12(-2.15%)
Apr 24, 2019
5.650
5.650
5.530
5.580
13,527,387
-0.04(-0.71%)
Apr 23, 2019
5.580
5.650
5.520
5.620
15,174,252
+0.10(+1.81%)
Apr 22, 2019
5.480
5.540
5.400
5.520
17,617,168
+0.08(+1.47%)
Apr 18, 2019
5.330
5.460
5.220
5.440
36,298,400
+0.19(+3.62%)
Apr 17, 2019
5.400
5.400
5.240
5.250
11,229,036
-0.11(-2.05%)
Apr 16, 2019
5.490
5.500
5.330
5.360
9,853,195
-0.10(-1.83%)
Apr 15, 2019
5.520
5.530
5.410
5.460
12,494,941
-0.06(-1.09%)
Apr 12, 2019
5.520
5.531
5.440
5.520
8,435,200
+0.04(+0.73%)
Apr 11, 2019
5.500
5.540
5.450
5.480
4,849,120
+0.01(+0.18%)
Apr 10, 2019
5.390
5.480
5.390
5.470
7,110,251
+0.08(+1.48%)
Apr 09, 2019
5.330
5.410
5.320
5.390
5,539,592
+0.04(+0.75%)
Apr 08, 2019
5.330
5.380
5.250
5.350
7,184,949
+0.00(+0.00%)
Apr 05, 2019
5.350
5.420
5.310
5.350
9,039,700
+0.01(+0.19%)
Apr 04, 2019
5.470
5.520
5.290
5.340
11,037,431
-0.11(-2.02%)
Apr 03, 2019
5.420
5.550
5.420
5.450
12,012,345
+0.04(+0.74%)
Apr 02, 2019
5.320
5.450
5.300
5.410
8,360,114
+0.08(+1.50%)
Apr 01, 2019
5.340
5.380
5.250
5.330
8,665,231
+0.00(+0.00%)
Mar 29, 2019
5.290
5.360
5.210
5.330
11,577,200
+0.07(+1.33%)
Mar 28, 2019
5.240
5.280
5.160
5.260
7,525,010
+0.04(+0.77%)
Mar 27, 2019
5.310
5.340
5.180
5.220
16,096,234
-0.11(-2.06%)
Mar 26, 2019
5.330
5.380
5.280
5.330
10,639,733
+0.02(+0.38%)
Mar 25, 2019
5.280
5.390
5.210
5.310
11,629,375
+0.02(+0.38%)
Mar 22, 2019
5.440
5.440
5.270
5.290
6,833,800
-0.13(-2.40%)
Mar 21, 2019
5.310
5.470
5.300
5.420
9,602,027
+0.10(+1.88%)
Mar 20, 2019
5.290
5.370
5.230
5.320
15,028,102
+0.01(+0.19%)
Mar 19, 2019
5.350
5.390
5.290
5.310
9,561,184
-0.04(-0.75%)
Mar 18, 2019
5.380
5.390
5.270
5.350
8,543,391
-0.02(-0.37%)
Mar 15, 2019
5.390
5.420
5.340
5.370
19,133,000
-0.03(-0.56%)
Mar 14, 2019
5.360
5.420
5.240
5.400
12,777,556
+0.03(+0.56%)
Mar 13, 2019
5.210
5.390
5.210
5.370
13,312,389
+0.16(+3.07%)
Mar 12, 2019
5.260
5.260
5.180
5.210
11,743,286
-0.03(-0.57%)
Mar 11, 2019
5.170
5.250
5.120
5.240
17,551,858
+0.12(+2.34%)
Mar 08, 2019
5.030
5.155
4.985
5.120
8,462,200
+0.04(+0.79%)
Mar 07, 2019
5.130
5.180
5.020
5.080
16,048,761
-0.05(-0.97%)
Mar 06, 2019
5.150
5.220
5.100
5.130
10,702,730
-0.02(-0.39%)
Mar 05, 2019
5.200
5.210
5.130
5.150
9,158,917
-0.05(-0.96%)
Mar 04, 2019
5.400
5.400
5.050
5.200
19,349,904
-0.14(-2.62%)
Mar 01, 2019
5.240
5.340
5.170
5.340
10,428,700
+0.12(+2.30%)
Feb 28, 2019
5.170
5.250
5.100
5.220
12,286,599
+0.07(+1.36%)
Feb 27, 2019
5.000
5.190
4.990
5.150
14,414,683
+0.12(+2.39%)
Feb 26, 2019
5.020
5.040
4.960
5.030
20,689,242
+0.00(+0.00%)
Feb 25, 2019
5.070
5.070
4.950
5.030
13,113,889
+0.00(+0.00%)
Feb 22, 2019
4.990
5.100
4.980
5.030
17,939,400
+0.07(+1.41%)
Feb 21, 2019
5.020
5.040
4.940
4.960
14,636,367
-0.08(-1.59%)
Feb 20, 2019
5.100
5.170
5.000
5.040
15,581,855
-0.06(-1.18%)
Feb 19, 2019
5.000
5.120
4.990
5.100
12,322,476
+0.07(+1.39%)
Feb 15, 2019
4.990
5.140
4.960
5.030
25,940,400
+0.05(+1.00%)
Feb 14, 2019
4.870
5.010
4.840
4.980
14,119,640
+0.08(+1.63%)
Feb 13, 2019
4.920
4.970
4.880
4.900
17,119,776
-0.03(-0.61%)
Feb 12, 2019
4.850
4.950
4.830
4.930
14,136,177
+0.09(+1.86%)
Feb 11, 2019
4.940
5.000
4.810
4.840
13,101,489
-0.04(-0.82%)
Feb 08, 2019
4.740
4.890
4.740
4.880
12,569,000
+0.14(+2.95%)
Feb 07, 2019
4.790
4.860
4.640
4.740
32,633,848
+0.23(+5.10%)
Feb 06, 2019
4.560
4.580
4.320
4.510
29,386,184
-0.07(-1.53%)
Feb 05, 2019
4.530
4.590
4.480
4.580
14,249,293
+0.06(+1.33%)
Feb 04, 2019
4.550
4.590
4.480
4.520
11,163,379
+0.02(+0.44%)
Feb 01, 2019
4.490
4.550
4.480
4.500
8,315,300
+0.02(+0.45%)
Jan 31, 2019
4.450
4.540
4.440
4.480
9,908,610
+0.01(+0.22%)
Jan 30, 2019
4.470
4.540
4.410
4.470
11,105,367
+0.05(+1.13%)
Jan 29, 2019
4.380
4.440
4.320
4.420
7,986,460
+0.04(+0.91%)
Jan 28, 2019
4.410
4.460
4.330
4.380
39,244,156
+0.00(+0.00%)
Jan 25, 2019
4.430
4.450
4.330
4.380
12,674,200
-0.03(-0.68%)
Jan 24, 2019
4.250
4.430
4.240
4.410
17,214,556
+0.15(+3.52%)
Jan 23, 2019
4.350
4.360
4.210
4.260
9,731,057
-0.07(-1.62%)
Jan 22, 2019
4.260
4.360
4.240
4.330
11,919,443
+0.07(+1.64%)
Jan 18, 2019
4.300
4.350
4.255
4.260
17,572,500
-0.02(-0.47%)
Jan 17, 2019
4.290
4.320
4.250
4.280
10,118,174
-0.01(-0.23%)
Jan 16, 2019
4.300
4.310
4.220
4.290
10,672,806
+0.02(+0.47%)
Jan 15, 2019
4.250
4.320
4.230
4.270
9,221,002
+0.03(+0.71%)
Jan 14, 2019
4.280
4.310
4.230
4.240
7,661,231
-0.07(-1.62%)
Jan 11, 2019
4.290
4.330
4.240
4.310
13,145,400
+0.02(+0.47%)
Jan 10, 2019
4.260
4.320
4.190
4.290
11,426,455
+0.02(+0.47%)
Jan 09, 2019
4.160
4.270
4.130
4.270
14,194,568
+0.13(+3.14%)
Jan 08, 2019
4.120
4.170
4.070
4.140
14,529,922
+0.07(+1.72%)
Jan 07, 2019
4.010
4.150
3.990
4.070
16,242,942
+0.05(+1.24%)
Jan 04, 2019
4.000
4.080
3.940
4.020
13,673,400
+0.10(+2.55%)
Jan 03, 2019
3.950
4.040
3.870
3.920
11,487,383
-0.06(-1.51%)
Jan 02, 2019
3.900
4.050
3.880
3.980
16,053,136
+0.05(+1.27%)
Dec 31, 2018
3.900
3.970
3.850
3.930
10,814,800
+0.04(+1.03%)
Dec 28, 2018
3.860
3.940
3.790
3.890
7,666,300
+0.01(+0.26%)
Dec 27, 2018
3.770
3.880
3.730
3.880
14,415,402
+0.06(+1.57%)
Dec 26, 2018
3.640
3.850
3.640
3.820
16,153,376
+0.20(+5.52%)
Dec 24, 2018
3.610
3.745
3.600
3.620
7,100,200
-0.01(-0.28%)
Dec 21, 2018
3.700
3.830
3.575
3.630
32,768,600
+0.04(+1.11%)
Dec 20, 2018
3.700
3.740
3.490
3.590
11,656,384
-0.10(-2.71%)
Dec 19, 2018
3.680
3.760
3.670
3.690
13,940,269
+0.01(+0.27%)
Dec 18, 2018
3.720
3.770
3.660
3.680
9,638,094
-0.02(-0.54%)
Dec 17, 2018
3.700
3.780
3.670
3.700
11,079,455
-0.01(-0.27%)
Dec 14, 2018
3.720
3.770
3.630
3.710
8,193,100
-0.01(-0.27%)
Dec 13, 2018
3.780
3.850
3.720
3.720
11,428,050
-0.03(-0.80%)
Dec 12, 2018
3.700
3.840
3.670
3.750
12,212,262
+0.11(+3.02%)
Dec 11, 2018
3.810
3.810
3.620
3.640
12,912,966
-0.03(-0.82%)
Dec 10, 2018
3.600
3.740
3.600
3.670
12,684,730
+0.07(+1.94%)
Dec 07, 2018
3.610
3.745
3.570
3.600
9,362,900
-0.03(-0.83%)
Dec 06, 2018
3.510
3.630
3.480
3.630
9,283,546
+0.08(+2.25%)
Dec 04, 2018
3.550
3.640
3.525
3.550
11,133,001
-0.10(-2.74%)
Dec 03, 2018
3.670
3.690
3.510
3.650
10,528,284
+0.03(+0.83%)
Nov 30, 2018
3.640
3.690
3.605
3.620
14,585,100
-0.02(-0.55%)
Nov 29, 2018
3.580
3.730
3.540
3.640
9,156,609
+0.03(+0.83%)
Nov 28, 2018
3.490
3.630
3.320
3.610
17,723,470
+0.10(+2.85%)
Nov 27, 2018
3.520
3.600
3.510
3.510
6,743,480
-0.03(-0.85%)
Nov 26, 2018
3.510
3.600
3.490
3.540
6,963,806
+0.06(+1.72%)
Nov 23, 2018
3.470
3.540
3.450
3.480
6,796,400
-0.01(-0.29%)
Nov 21, 2018
3.490
3.490
3.490
0
+0.00(+0.00%)
Nov 20, 2018
3.370
3.540
3.360
3.490
9,922,341
+0.05(+1.45%)
Nov 19, 2018
3.570
3.610
3.410
3.440
11,440,768
-0.16(-4.44%)
Nov 16, 2018
3.580
3.620
3.490
3.600
10,715,800
+0.03(+0.84%)
Nov 15, 2018
3.510
3.670
3.490
3.570
10,973,301
+0.07(+2.00%)
Nov 14, 2018
3.540
3.610
3.490
3.500
7,295,498
-0.02(-0.57%)
Nov 13, 2018
3.570
3.610
3.470
3.520
7,422,868
-0.02(-0.56%)
Nov 12, 2018
3.600
3.640
3.460
3.540
7,455,091
-0.07(-1.94%)
Nov 09, 2018
3.740
3.755
3.570
3.610
17,009,700
-0.18(-4.75%)
Nov 08, 2018
3.840
3.890
3.760
3.790
7,843,214
-0.10(-2.57%)
Nov 07, 2018
3.750
3.900
3.710
3.890
12,414,425
+0.18(+4.85%)
Nov 06, 2018
3.720
3.780
3.670
3.710
7,166,307
+0.00(+0.00%)
Nov 05, 2018
3.750
3.790
3.600
3.710
6,503,919
-0.05(-1.33%)
Nov 02, 2018
3.660
3.790
3.570
3.760
14,270,000
+0.10(+2.73%)
Nov 01, 2018
3.540
3.820
3.520
3.660
20,422,966
+0.02(+0.55%)
Oct 31, 2018
3.750
3.780
3.580
3.640
33,747,580
-0.03(-0.82%)
Oct 30, 2018
3.610
3.790
3.600
3.670
24,350,824
+0.05(+1.38%)
Oct 29, 2018
3.890
3.890
3.580
3.620
28,440,364
-0.21(-5.48%)
Oct 26, 2018
3.870
3.910
3.775
3.830
9,282,800
-0.07(-1.79%)
Oct 25, 2018
3.850
3.950
3.840
3.900
10,559,419
+0.10(+2.63%)
Oct 24, 2018
3.990
4.010
3.800
3.800
13,914,758
-0.15(-3.80%)
Oct 23, 2018
4.000
4.010
3.870
3.950
12,547,534
-0.11(-2.71%)
Oct 22, 2018
4.000
4.070
3.970
4.060
7,455,994
+0.06(+1.50%)
Oct 19, 2018
4.080
4.130
3.990
4.000
8,894,400
-0.03(-0.74%)
Oct 18, 2018
4.180
4.200
4.010
4.030
10,804,265
-0.17(-4.05%)
Oct 17, 2018
4.270
4.270
4.140
4.200
8,414,366
-0.08(-1.87%)
Oct 16, 2018
4.270
4.330
4.220
4.280
9,342,716
+0.02(+0.47%)
Oct 15, 2018
4.250
4.280
4.070
4.260
11,285,037
+0.06(+1.43%)
Oct 12, 2018
4.280
4.320
4.155
4.200
17,662,200
+0.02(+0.48%)
Oct 11, 2018
4.230
4.330
4.150
4.180
23,783,698
-0.04(-0.95%)
Oct 10, 2018
4.400
4.460
4.190
4.220
24,607,132
-0.14(-3.21%)
Oct 09, 2018
3.860
4.500
3.830
4.360
65,165,704
+0.48(+12.37%)
Oct 08, 2018
4.000
4.030
3.820
3.880
13,110,595
-0.14(-3.48%)
Oct 05, 2018
4.120
4.200
3.970
4.020
11,600,900
-0.12(-2.90%)
Oct 04, 2018
4.090
4.150
4.030
4.140
18,930,606
+0.04(+0.98%)
Oct 03, 2018
4.020
4.100
3.990
4.100
15,885,225
+0.08(+1.99%)
Oct 02, 2018
4.040
4.050
3.950
4.020
9,139,613
+0.01(+0.25%)
Oct 01, 2018
4.060
4.060
4.000
4.010
7,232,909
+0.00(+0.00%)
Sep 28, 2018
4.050
4.090
3.990
4.010
9,177,300
+0.05(+1.26%)
Sep 27, 2018
3.950
4.050
3.930
3.960
7,832,341
+0.01(+0.25%)
Sep 26, 2018
3.990
4.000
3.930
3.950
5,108,208
-0.02(-0.50%)
Sep 25, 2018
3.920
4.020
3.910
3.970
7,661,986
+0.04(+1.02%)
Sep 24, 2018
3.900
3.930
3.850
3.930
5,628,401
+0.01(+0.26%)
Sep 21, 2018
3.950
3.970
3.910
3.920
6,818,600
-0.04(-1.01%)
Sep 20, 2018
3.920
3.970
3.890
3.960
9,604,127
+0.04(+1.02%)
Sep 19, 2018
4.000
4.030
3.880
3.920
12,290,638
-0.10(-2.49%)
Sep 18, 2018
3.950
4.030
3.950
4.020
6,865,620
+0.07(+1.77%)
Sep 17, 2018
4.060
4.060
3.940
3.950
7,147,250
-0.07(-1.74%)
Sep 14, 2018
4.000
4.050
4.000
4.020
6,568,500
+0.04(+1.01%)
Sep 13, 2018
4.030
4.070
3.960
3.980
7,317,826
-0.05(-1.24%)
Sep 12, 2018
4.020
4.040
3.930
4.030
11,196,560
+0.02(+0.50%)
Sep 11, 2018
3.980
4.020
3.930
4.010
8,834,707
+0.01(+0.25%)
Sep 10, 2018
3.980
4.010
3.930
4.000
6,378,204
+0.06(+1.52%)
Sep 07, 2018
3.960
4.025
3.880
3.940
8,983,100
-0.03(-0.76%)
Sep 06, 2018
4.030
4.040
3.900
3.970
12,105,357
-0.05(-1.24%)
Sep 05, 2018
4.140
4.180
3.990
4.020
14,394,816
-0.14(-3.37%)
Sep 04, 2018
4.170
4.230
4.150
4.160
8,459,833
+0.00(+0.00%)
Aug 31, 2018
4.160
4.160
4.160
0
-0.01(-0.24%)
Aug 30, 2018
4.140
4.180
4.100
4.170
9,334,749
+0.02(+0.48%)
Aug 29, 2018
4.050
4.180
4.000
4.150
17,568,260
+0.11(+2.72%)
Aug 28, 2018
3.910
4.040
3.880
4.040
12,320,766
+0.10(+2.54%)
Aug 27, 2018
3.940
3.950
3.860
3.940
7,251,860
+0.00(+0.00%)
Aug 24, 2018
3.930
3.970
3.900
3.940
8,479,600
+0.01(+0.25%)
Aug 23, 2018
4.050
4.060
3.900
3.930
12,133,696
-0.10(-2.48%)
Aug 22, 2018
4.120
4.140
4.010
4.030
37,774,980
+0.29(+7.75%)
Aug 21, 2018
3.730
3.800
3.690
3.740
5,289,230
+0.00(+0.00%)
Aug 20, 2018
3.740
3.770
3.680
3.740
5,321,537
+0.02(+0.54%)
Aug 17, 2018
3.700
3.765
3.680
3.720
5,965,600
+0.02(+0.54%)
Aug 16, 2018
3.710
3.760
3.680
3.700
5,303,004
+0.00(+0.00%)
Aug 15, 2018
3.750
3.770
3.650
3.700
6,760,775
-0.06(-1.60%)
Aug 14, 2018
3.820
3.850
3.760
3.760
7,996,712
-0.05(-1.31%)
Aug 13, 2018
3.820
3.880
3.790
3.810
7,254,035
-0.01(-0.26%)
Aug 10, 2018
3.840
3.880
3.780
3.820
13,176,700
-0.04(-1.04%)
Aug 09, 2018
3.850
3.890
3.810
3.860
10,974,733
-0.09(-2.28%)
Aug 08, 2018
3.940
3.960
3.880
3.950
7,500,066
+0.00(+0.00%)
Aug 07, 2018
3.980
4.020
3.930
3.950
7,495,361
-0.01(-0.25%)
Aug 06, 2018
3.980
4.000
3.890
3.960
14,583,533
-0.03(-0.75%)
Aug 03, 2018
4.030
4.070
3.980
3.990
14,611,500
-0.07(-1.72%)
Aug 02, 2018
3.950
4.140
3.920
4.060
18,678,866
+0.21(+5.45%)
Aug 01, 2018
3.850
3.940
3.830
3.850
14,976,217
+0.06(+1.58%)
Jul 31, 2018
3.890
3.940
3.750
3.790
12,949,814
-0.05(-1.30%)
Jul 30, 2018
4.040
4.040
3.800
3.840
22,787,840
-0.21(-5.19%)
Jul 27, 2018
4.200
4.200
3.970
4.050
14,103,500
-0.16(-3.80%)
Jul 26, 2018
4.200
4.240
4.110
4.210
5,551,445
-0.02(-0.47%)
Jul 25, 2018
4.270
4.135
4.230
4,340,736
+0.09(+2.17%)
Jul 24, 2018
4.200
4.230
4.100
4.140
9,858,785
-0.05(-1.19%)
Jul 23, 2018
4.240
4.250
4.150
4.190
6,344,537
-0.06(-1.41%)
Jul 20, 2018
4.290
4.300
4.210
4.250
5,462,224
-0.03(-0.70%)
Jul 19, 2018
4.300
4.320
4.230
4.280
4,380,106
-0.02(-0.47%)
Jul 18, 2018
4.340
4.340
4.220
4.300
5,854,473
-0.01(-0.23%)
Jul 17, 2018
4.200
4.370
4.180
4.310
4,446,027
+0.06(+1.41%)
Jul 16, 2018
4.330
4.365
4.230
4.250
8,454,907
-0.09(-2.07%)
Jul 13, 2018
4.430
4.305
4.340
6,770,896
-0.06(-1.36%)
Jul 12, 2018
4.290
4.410
4.230
4.400
7,385,153
+0.14(+3.29%)
Jul 11, 2018
4.180
4.300
4.145
4.260
7,392,767
+0.07(+1.67%)
Jul 10, 2018
4.250
4.260
4.170
4.190
3,984,064
-0.05(-1.18%)
Jul 09, 2018
4.250
4.260
4.150
4.240
5,772,063
+0.02(+0.47%)
Jul 06, 2018
4.130
4.245
4.120
4.220
3,756,772
+0.09(+2.18%)
Jul 05, 2018
4.140
4.170
4.070
4.130
8,375,678
-0.01(-0.24%)
Jul 03, 2018
4.140
4.140
4.140
0
+0.01(+0.24%)
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.