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
Plug Power Inc
(NQ:
PLUG
)
3.330
+0.030 (+0.91%)
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 (%)
Jan 30, 2015
2.700
2.720
2.630
2.670
3,455,945
-0.08(-2.91%)
Jan 29, 2015
2.900
2.920
2.700
2.750
5,120,726
-0.14(-4.84%)
Jan 28, 2015
3.290
3.300
2.860
2.890
12,768,359
-0.29(-9.12%)
Jan 27, 2015
3.040
3.250
2.970
3.180
8,513,161
+0.11(+3.58%)
Jan 26, 2015
2.860
3.100
2.830
3.070
8,128,499
+0.20(+6.97%)
Jan 23, 2015
2.890
2.920
2.820
2.870
2,430,036
-0.03(-1.03%)
Jan 22, 2015
2.710
2.950
2.680
2.900
7,153,868
+0.22(+8.21%)
Jan 21, 2015
2.590
2.690
2.570
2.680
2,814,082
+0.08(+3.08%)
Jan 20, 2015
2.700
2.710
2.550
2.600
2,886,108
-0.07(-2.62%)
Jan 16, 2015
2.520
2.670
2.480
2.670
3,436,402
+0.12(+4.71%)
Jan 15, 2015
2.770
2.780
2.520
2.550
6,443,543
-0.20(-7.27%)
Jan 14, 2015
2.810
2.870
2.690
2.750
5,532,441
-0.16(-5.50%)
Jan 13, 2015
2.940
2.980
2.820
2.910
3,286,214
-0.03(-1.02%)
Jan 12, 2015
2.990
3.040
2.900
2.940
2,506,170
-0.07(-2.33%)
Jan 09, 2015
3.050
3.080
2.980
3.010
2,568,934
-0.07(-2.27%)
Jan 08, 2015
3.050
3.080
2.980
3.080
3,208,462
+0.03(+0.98%)
Jan 07, 2015
3.060
3.090
2.960
3.050
3,004,521
+0.00(+0.00%)
Jan 06, 2015
3.010
3.130
2.920
3.050
5,981,301
+0.04(+1.33%)
Jan 05, 2015
3.070
3.115
2.940
3.010
6,716,140
+0.03(+1.01%)
Jan 02, 2015
2.970
2.980
2.850
2.980
3,965,440
-0.02(-0.67%)
Dec 31, 2014
3.100
3.000
3.000
3.000
4,158,800
-0.12(-3.85%)
Dec 30, 2014
3.120
3.215
3.100
3.120
4,917,209
-0.01(-0.32%)
Dec 29, 2014
3.080
3.220
3.071
3.130
5,828,828
+0.05(+1.62%)
Dec 26, 2014
3.000
3.147
3.000
3.080
4,362,647
+0.03(+0.98%)
Dec 24, 2014
3.000
3.050
3.050
3.050
2,202,500
-0.01(-0.33%)
Dec 23, 2014
3.040
3.060
2.930
3.060
3,448,766
+0.01(+0.33%)
Dec 22, 2014
3.080
3.120
2.990
3.050
3,674,139
+0.00(+0.00%)
Dec 19, 2014
2.910
3.080
2.850
3.050
6,478,913
+0.13(+4.45%)
Dec 18, 2014
3.090
3.125
2.860
2.920
7,096,972
-0.02(-0.68%)
Dec 17, 2014
2.730
2.980
2.730
2.940
6,950,088
+0.21(+7.69%)
Dec 16, 2014
2.640
2.890
2.600
2.730
6,787,826
-0.04(-1.44%)
Dec 15, 2014
3.000
3.030
2.730
2.770
6,797,809
-0.16(-5.46%)
Dec 12, 2014
3.030
3.050
2.860
2.930
7,475,168
-0.17(-5.48%)
Dec 11, 2014
3.180
3.270
3.090
3.100
4,090,764
-0.09(-2.82%)
Dec 10, 2014
3.290
3.350
3.130
3.190
5,189,621
-0.09(-2.74%)
Dec 09, 2014
3.250
3.300
3.060
3.280
8,222,437
-0.09(-2.67%)
Dec 08, 2014
3.540
3.610
3.240
3.370
9,885,239
-0.23(-6.39%)
Dec 05, 2014
3.740
3.785
3.550
3.600
5,914,354
-0.10(-2.70%)
Dec 04, 2014
3.920
4.020
3.640
3.700
16,559,108
+0.20(+5.71%)
Dec 03, 2014
3.590
3.630
3.460
3.500
4,959,353
-0.10(-2.78%)
Dec 02, 2014
3.520
3.690
3.450
3.600
4,172,616
+0.06(+1.69%)
Dec 01, 2014
3.750
3.770
3.420
3.540
8,036,688
-0.28(-7.33%)
Nov 28, 2014
3.900
3.930
3.790
3.820
4,221,129
-0.14(-3.54%)
Nov 26, 2014
3.990
3.960
3.960
3.960
2,178,600
-0.04(-1.00%)
Nov 25, 2014
3.960
4.029
3.960
4.000
2,679,269
+0.05(+1.27%)
Nov 24, 2014
3.930
3.980
3.880
3.950
2,622,027
+0.02(+0.51%)
Nov 21, 2014
4.000
4.040
3.900
3.930
3,062,779
-0.01(-0.25%)
Nov 20, 2014
3.900
3.940
3.830
3.940
3,128,630
-0.02(-0.51%)
Nov 19, 2014
4.030
4.160
3.950
3.960
8,034,781
-0.08(-1.98%)
Nov 18, 2014
3.820
4.080
3.770
4.040
12,450,365
+0.32(+8.60%)
Nov 17, 2014
3.820
3.840
3.700
3.720
6,304,828
+0.00(+0.00%)
Nov 14, 2014
3.990
4.010
3.600
3.720
17,632,634
-0.34(-8.37%)
Nov 13, 2014
4.240
4.320
4.010
4.060
10,392,357
-0.18(-4.25%)
Nov 12, 2014
4.350
4.480
4.200
4.240
24,893,948
-0.84(-16.54%)
Nov 11, 2014
5.310
5.340
5.050
5.080
5,984,344
-0.20(-3.79%)
Nov 10, 2014
5.350
5.460
5.220
5.280
6,126,220
-0.02(-0.38%)
Nov 07, 2014
5.150
5.300
5.020
5.300
6,033,756
+0.18(+3.52%)
Nov 06, 2014
5.020
5.240
4.990
5.120
6,236,618
+0.16(+3.23%)
Nov 05, 2014
5.460
5.460
4.940
4.960
13,456,796
-0.39(-7.29%)
Nov 04, 2014
5.210
5.480
5.160
5.350
18,921,680
+0.21(+4.09%)
Nov 03, 2014
4.820
5.400
4.810
5.140
24,428,816
+0.43(+9.13%)
Oct 31, 2014
4.560
4.750
4.520
4.710
10,974,147
+0.22(+4.90%)
Oct 30, 2014
4.400
4.550
4.350
4.490
6,595,088
+0.05(+1.13%)
Oct 29, 2014
4.410
4.470
4.310
4.440
4,176,345
+0.02(+0.45%)
Oct 28, 2014
4.270
4.475
4.270
4.420
5,348,144
+0.12(+2.79%)
Oct 27, 2014
4.300
4.340
4.340
4.300
2,333,460
-0.04(-0.92%)
Oct 24, 2014
4.330
4.350
4.250
4.340
3,439,404
+0.04(+0.93%)
Oct 23, 2014
4.310
4.380
4.260
4.300
2,705,027
+0.01(+0.23%)
Oct 22, 2014
4.380
4.430
4.280
4.290
3,534,189
-0.12(-2.72%)
Oct 21, 2014
4.460
4.500
4.370
4.410
3,932,163
-0.04(-0.90%)
Oct 20, 2014
4.330
4.520
4.320
4.450
6,848,948
+0.07(+1.60%)
Oct 17, 2014
4.480
4.500
4.340
4.380
4,190,533
-0.02(-0.45%)
Oct 16, 2014
4.240
4.450
4.210
4.400
4,426,666
+0.03(+0.69%)
Oct 15, 2014
4.250
4.420
4.160
4.370
6,449,155
+0.03(+0.69%)
Oct 14, 2014
4.260
4.450
4.210
4.340
7,794,205
+0.11(+2.60%)
Oct 13, 2014
4.400
4.500
4.220
4.230
8,836,463
-0.21(-4.73%)
Oct 10, 2014
4.420
4.650
4.350
4.440
6,056,634
+0.03(+0.68%)
Oct 09, 2014
4.530
4.590
4.350
4.410
4,288,602
-0.14(-3.08%)
Oct 08, 2014
4.300
4.590
4.230
4.550
12,638,110
+0.25(+5.81%)
Oct 07, 2014
4.320
4.420
4.250
4.300
3,510,851
-0.11(-2.49%)
Oct 06, 2014
4.550
4.560
4.260
4.410
6,347,324
-0.15(-3.29%)
Oct 03, 2014
4.610
4.680
4.530
4.560
5,792,965
-0.01(-0.22%)
Oct 02, 2014
4.400
4.600
4.380
4.570
4,967,231
+0.16(+3.63%)
Oct 01, 2014
4.550
4.640
4.330
4.410
8,402,424
-0.18(-3.92%)
Sep 30, 2014
4.530
4.740
4.500
4.590
9,378,549
+0.12(+2.68%)
Sep 29, 2014
4.250
4.600
4.200
4.470
10,283,112
+0.12(+2.76%)
Sep 26, 2014
4.320
4.390
4.240
4.350
4,162,100
+0.05(+1.16%)
Sep 25, 2014
4.500
4.530
4.260
4.300
5,078,007
-0.16(-3.59%)
Sep 24, 2014
4.640
4.650
4.350
4.460
14,369,005
-0.12(-2.62%)
Sep 23, 2014
4.150
4.630
4.000
4.580
23,000,716
+0.40(+9.57%)
Sep 22, 2014
4.420
4.550
4.160
4.180
12,881,563
-0.25(-5.64%)
Sep 19, 2014
4.310
4.540
4.260
4.430
8,947,989
+0.12(+2.78%)
Sep 18, 2014
4.600
4.620
4.260
4.310
12,080,862
-0.31(-6.71%)
Sep 17, 2014
4.700
4.750
4.560
4.620
5,538,788
-0.05(-1.07%)
Sep 16, 2014
4.720
4.750
4.580
4.670
6,505,402
-0.11(-2.30%)
Sep 15, 2014
5.050
5.070
4.750
4.780
11,140,174
-0.32(-6.27%)
Sep 12, 2014
5.120
5.166
5.060
5.100
5,380,590
-0.04(-0.78%)
Sep 11, 2014
5.030
5.235
5.030
5.140
5,526,563
+0.08(+1.58%)
Sep 10, 2014
5.250
5.270
5.050
5.060
9,137,740
-0.21(-3.98%)
Sep 09, 2014
5.380
5.390
5.210
5.270
6,815,218
-0.20(-3.66%)
Sep 08, 2014
5.360
5.580
5.350
5.470
6,919,801
+0.04(+0.74%)
Sep 05, 2014
5.250
5.450
5.170
5.430
6,112,721
+0.18(+3.43%)
Sep 04, 2014
5.280
5.320
5.220
5.250
5,725,211
+0.01(+0.19%)
Sep 03, 2014
5.360
5.450
5.220
5.240
8,202,621
-0.18(-3.32%)
Sep 02, 2014
5.580
5.610
5.320
5.420
9,108,701
-0.16(-2.87%)
Aug 29, 2014
5.560
5.580
5.580
5.580
4,933,800
+0.03(+0.54%)
Aug 28, 2014
5.730
5.740
5.470
5.550
12,196,249
-0.21(-3.65%)
Aug 27, 2014
5.750
5.840
5.730
5.760
5,795,174
+0.01(+0.17%)
Aug 26, 2014
6.000
6.019
5.730
5.750
15,804,231
-0.26(-4.33%)
Aug 25, 2014
5.940
6.120
5.910
6.010
11,914,233
+0.12(+2.04%)
Aug 22, 2014
5.770
5.900
5.710
5.890
7,504,830
+0.08(+1.38%)
Aug 21, 2014
5.850
5.860
5.750
5.810
5,875,320
-0.06(-0.94%)
Aug 20, 2014
5.740
5.870
5.710
5.865
6,672,798
+0.00(+0.09%)
Aug 19, 2014
5.970
6.000
5.750
5.860
10,546,271
-0.08(-1.35%)
Aug 18, 2014
5.990
6.020
5.890
5.940
8,246,026
+0.02(+0.34%)
Aug 15, 2014
6.120
6.130
5.880
5.920
14,751,558
-0.18(-3.03%)
Aug 14, 2014
6.370
6.470
5.670
6.105
56,045,224
+0.25(+4.20%)
Aug 13, 2014
5.750
5.950
5.630
5.859
14,161,365
+0.21(+3.70%)
Aug 12, 2014
5.850
5.860
5.590
5.650
8,444,863
-0.17(-2.92%)
Aug 11, 2014
5.780
5.850
5.700
5.820
8,958,633
+0.17(+3.01%)
Aug 08, 2014
5.580
5.760
5.550
5.650
10,176,787
+0.10(+1.80%)
Aug 07, 2014
5.330
5.580
5.330
5.550
9,644,106
+0.23(+4.32%)
Aug 06, 2014
5.260
5.360
5.200
5.320
4,698,250
+0.05(+0.95%)
Aug 05, 2014
5.330
5.380
5.200
5.270
6,426,059
-0.14(-2.59%)
Aug 04, 2014
5.430
5.470
5.295
5.410
6,677,739
+0.03(+0.56%)
Aug 01, 2014
5.400
5.490
5.130
5.380
11,102,877
-0.04(-0.74%)
Jul 31, 2014
5.580
5.670
5.400
5.420
11,240,632
-0.28(-4.91%)
Jul 30, 2014
5.830
5.860
5.600
5.700
10,632,465
-0.07(-1.21%)
Jul 29, 2014
6.000
6.080
5.710
5.770
29,348,756
+0.25(+4.53%)
Jul 28, 2014
5.460
5.690
5.400
5.520
14,444,682
+0.10(+1.85%)
Jul 25, 2014
5.400
5.460
5.260
5.420
10,326,457
+0.03(+0.56%)
Jul 24, 2014
5.670
5.710
5.300
5.390
13,655,007
-0.24(-4.26%)
Jul 23, 2014
5.670
5.890
5.380
5.630
35,213,392
+0.16(+2.93%)
Jul 22, 2014
5.930
6.330
5.400
5.470
79,620,856
-0.22(-3.87%)
Jul 21, 2014
5.180
5.750
5.060
5.690
57,229,544
+0.66(+13.12%)
Jul 18, 2014
4.560
5.050
4.560
5.030
17,483,536
+0.45(+9.83%)
Jul 17, 2014
4.650
4.770
4.520
4.580
9,142,632
-0.19(-3.98%)
Jul 16, 2014
5.040
5.120
4.730
4.770
22,310,176
-0.08(-1.65%)
Jul 15, 2014
4.650
4.990
4.580
4.850
43,376,304
+0.67(+16.03%)
Jul 14, 2014
4.260
4.340
4.165
4.180
4,312,749
-0.05(-1.18%)
Jul 11, 2014
4.240
4.350
4.200
4.230
3,639,798
-0.02(-0.47%)
Jul 10, 2014
4.200
4.325
4.140
4.250
4,855,164
-0.08(-1.85%)
Jul 09, 2014
4.300
4.380
4.250
4.330
2,972,832
+0.00(+0.00%)
Jul 08, 2014
4.470
4.500
4.250
4.330
7,836,993
-0.15(-3.35%)
Jul 07, 2014
4.520
4.590
4.450
4.480
5,156,475
-0.04(-0.88%)
Jul 03, 2014
4.570
4.520
4.520
4.520
3,404,200
-0.03(-0.66%)
Jul 02, 2014
4.710
4.770
4.530
4.550
7,583,709
-0.17(-3.60%)
Jul 01, 2014
4.700
4.850
4.620
4.720
14,092,408
+0.04(+0.85%)
Jun 30, 2014
4.730
4.820
4.620
4.680
7,356,926
-0.05(-1.06%)
Jun 27, 2014
4.680
4.830
4.630
4.730
34,472,172
-0.01(-0.21%)
Jun 26, 2014
4.510
4.870
4.440
4.740
21,350,496
+0.21(+4.64%)
Jun 25, 2014
4.420
4.620
4.370
4.530
9,066,502
+0.08(+1.91%)
Jun 24, 2014
4.820
4.830
4.370
4.445
15,093,752
-0.35(-7.40%)
Jun 23, 2014
4.880
4.940
4.720
4.800
9,878,380
+0.00(+0.00%)
Jun 20, 2014
4.720
4.970
4.660
4.800
14,696,013
+0.10(+2.13%)
Jun 19, 2014
5.180
5.250
4.680
4.700
37,452,352
-0.35(-6.93%)
Jun 18, 2014
4.320
5.120
4.320
5.050
57,103,532
+0.76(+17.72%)
Jun 17, 2014
4.110
4.320
4.060
4.290
11,485,549
+0.19(+4.63%)
Jun 16, 2014
4.130
4.150
4.050
4.100
5,520,343
-0.05(-1.20%)
Jun 13, 2014
4.120
4.150
4.050
4.150
5,117,364
+0.04(+0.97%)
Jun 12, 2014
4.100
4.250
4.030
4.110
9,072,631
+0.03(+0.74%)
Jun 11, 2014
4.170
4.190
4.050
4.080
7,553,515
-0.11(-2.63%)
Jun 10, 2014
4.260
4.320
4.140
4.190
6,258,081
-0.20(-4.56%)
Jun 06, 2014
4.450
4.475
4.320
4.390
5,575,239
-0.05(-1.13%)
Jun 05, 2014
4.380
4.530
4.350
4.440
9,943,704
+0.09(+2.07%)
Jun 04, 2014
4.250
4.430
4.170
4.350
9,011,012
-0.06(-1.36%)
Jun 03, 2014
4.370
4.580
4.290
4.410
11,791,806
+0.03(+0.68%)
Jun 02, 2014
4.490
4.520
4.360
4.380
7,189,172
+0.03(+0.69%)
May 30, 2014
4.430
4.470
4.270
4.350
8,828,776
-0.01(-0.23%)
May 29, 2014
4.300
4.610
4.270
4.360
21,416,450
+0.00(+0.00%)
May 28, 2014
4.000
4.490
4.000
4.360
20,076,570
+0.36(+9.00%)
May 27, 2014
4.000
4.090
3.950
4.000
9,053,740
-0.09(-2.20%)
May 23, 2014
4.200
4.090
4.090
4.090
9,486,200
-0.19(-4.40%)
May 22, 2014
4.420
4.450
4.170
4.278
11,762,545
-0.15(-3.43%)
May 21, 2014
4.480
4.550
4.360
4.430
12,062,044
+0.03(+0.68%)
May 20, 2014
4.490
4.660
4.320
4.400
17,867,876
-0.09(-2.00%)
May 19, 2014
4.380
4.580
4.310
4.490
18,223,952
+0.20(+4.66%)
May 16, 2014
4.100
4.450
4.040
4.290
29,884,912
+0.26(+6.45%)
May 15, 2014
4.000
4.160
3.890
4.030
27,420,320
+0.21(+5.50%)
May 14, 2014
3.830
4.040
3.700
3.820
32,903,416
-0.27(-6.60%)
May 13, 2014
4.080
4.550
4.000
4.090
54,976,120
+0.19(+4.87%)
May 12, 2014
3.810
3.920
3.700
3.900
20,290,986
+0.18(+4.84%)
May 09, 2014
3.930
3.950
3.670
3.720
20,633,096
+0.08(+2.20%)
May 08, 2014
3.880
4.060
3.620
3.640
22,839,174
-0.31(-7.85%)
May 07, 2014
3.900
4.080
3.650
3.950
24,092,968
+0.15(+3.95%)
May 06, 2014
4.050
4.140
3.710
3.800
26,565,180
-0.26(-6.40%)
May 05, 2014
4.410
4.430
4.010
4.060
27,463,720
-0.44(-9.78%)
May 02, 2014
4.730
4.760
4.450
4.500
15,536,660
-0.19(-4.05%)
May 01, 2014
4.670
4.980
4.550
4.690
18,017,048
+0.04(+0.86%)
Apr 30, 2014
4.830
4.830
4.550
4.650
13,075,977
-0.16(-3.33%)
Apr 29, 2014
4.440
5.080
4.110
4.810
36,916,060
+0.15(+3.22%)
Apr 28, 2014
5.370
5.400
4.340
4.660
42,823,824
-0.71(-13.22%)
Apr 25, 2014
5.600
5.750
5.320
5.370
51,549,636
-0.64(-10.65%)
Apr 24, 2014
6.500
6.570
6.000
6.010
20,415,532
-0.40(-6.24%)
Apr 23, 2014
6.150
6.630
6.030
6.410
23,998,874
-0.29(-4.33%)
Apr 22, 2014
6.895
6.980
6.550
6.700
30,146,804
-0.31(-4.42%)
Apr 21, 2014
7.610
8.370
6.810
7.010
58,324,376
-0.31(-4.24%)
Apr 17, 2014
7.080
7.320
7.320
7.320
19,830,500
+0.24(+3.39%)
Apr 16, 2014
7.130
7.190
6.830
7.080
11,169,742
+0.09(+1.29%)
Apr 15, 2014
7.400
7.480
6.530
6.990
23,381,716
-0.33(-4.51%)
Apr 14, 2014
7.370
7.700
7.060
7.320
19,785,868
+0.03(+0.41%)
Apr 11, 2014
6.950
7.400
6.810
7.290
19,644,378
+0.25(+3.55%)
Apr 10, 2014
7.150
7.430
6.910
7.040
15,788,471
-0.11(-1.54%)
Apr 09, 2014
7.120
7.230
7.010
7.150
10,827,811
-0.06(-0.83%)
Apr 08, 2014
7.080
7.280
6.800
7.210
17,663,460
+0.47(+6.97%)
Apr 07, 2014
6.950
7.180
6.580
6.740
19,397,668
-0.38(-5.34%)
Apr 04, 2014
7.640
7.720
6.950
7.120
27,207,900
-0.51(-6.68%)
Apr 03, 2014
7.700
7.870
7.470
7.630
27,231,570
+0.15(+2.01%)
Apr 02, 2014
7.610
8.100
7.170
7.480
58,023,784
-0.06(-0.80%)
Apr 01, 2014
7.010
7.680
6.850
7.540
41,659,544
+0.44(+6.20%)
Mar 31, 2014
7.090
7.420
6.920
7.100
36,118,000
+0.20(+2.90%)
Mar 28, 2014
6.850
7.150
6.680
6.900
26,162,944
+0.01(+0.15%)
Mar 27, 2014
6.550
7.190
6.210
6.890
45,051,328
+0.44(+6.82%)
Mar 26, 2014
7.630
7.860
6.260
6.450
119,008,904
-2.03(-23.94%)
Mar 25, 2014
5.930
8.480
5.800
8.480
137,021,504
+2.79(+49.03%)
Mar 24, 2014
6.100
6.230
5.560
5.690
26,559,500
-0.25(-4.21%)
Mar 21, 2014
6.090
6.120
5.330
5.940
52,721,468
-0.03(-0.50%)
Mar 20, 2014
6.100
6.330
5.910
5.970
27,734,052
-0.24(-3.86%)
Mar 19, 2014
6.190
6.570
5.990
6.210
52,109,208
+0.25(+4.19%)
Mar 18, 2014
6.490
6.590
5.820
5.960
56,760,752
-0.55(-8.45%)
Mar 17, 2014
7.180
7.340
6.270
6.510
57,954,436
-0.20(-2.98%)
Mar 14, 2014
7.475
7.990
6.580
6.710
75,379,752
-1.29(-16.12%)
Mar 13, 2014
7.580
8.480
6.960
8.000
130,939,920
+1.20(+17.65%)
Mar 12, 2014
5.820
7.400
5.320
6.800
140,477,392
+0.77(+12.77%)
Mar 11, 2014
11.44
11.72
5.950
6.030
242,213,328
-4.28(-41.51%)
Mar 10, 2014
9.230
11.41
8.570
10.31
211,757,696
+2.04(+24.67%)
Mar 07, 2014
6.790
8.350
6.530
8.270
125,916,808
+1.91(+30.03%)
Mar 06, 2014
6.450
6.690
6.020
6.360
47,724,992
-0.39(-5.78%)
Mar 05, 2014
6.960
7.010
6.450
6.750
56,013,084
+0.06(+0.90%)
Mar 04, 2014
6.460
7.090
6.240
6.690
121,337,928
+0.87(+14.95%)
Mar 03, 2014
4.600
5.830
4.500
5.820
83,866,520
+1.15(+24.63%)
Feb 28, 2014
4.510
4.840
4.450
4.670
37,390,296
+0.30(+6.86%)
Feb 27, 2014
4.380
4.570
4.250
4.370
21,809,262
-0.04(-0.91%)
Feb 26, 2014
4.485
4.640
4.250
4.410
52,846,904
+0.51(+13.08%)
Feb 25, 2014
3.670
4.050
3.670
3.900
33,117,232
+0.21(+5.69%)
Feb 24, 2014
3.640
3.750
3.615
3.690
7,817,646
+0.06(+1.65%)
Feb 21, 2014
3.690
3.750
3.580
3.630
6,165,485
-0.07(-1.89%)
Feb 20, 2014
3.500
3.720
3.360
3.700
14,026,684
+0.11(+3.06%)
Feb 19, 2014
3.815
3.850
3.560
3.590
12,445,509
-0.28(-7.24%)
Feb 18, 2014
3.880
3.920
3.800
3.870
8,345,533
+0.09(+2.38%)
Feb 14, 2014
3.940
3.780
3.780
3.780
13,630,300
-0.16(-4.06%)
Feb 13, 2014
3.790
3.940
3.770
3.940
19,301,734
+0.20(+5.35%)
Feb 12, 2014
3.550
3.840
3.510
3.740
22,841,272
+0.23(+6.55%)
Feb 11, 2014
3.670
3.680
3.500
3.510
12,987,459
-0.04(-1.13%)
Feb 10, 2014
3.630
3.790
3.430
3.550
47,931,440
+0.45(+14.52%)
Feb 07, 2014
3.160
3.240
3.060
3.100
9,082,745
-0.08(-2.52%)
Feb 06, 2014
3.170
3.360
3.110
3.180
15,072,641
+0.11(+3.58%)
Feb 05, 2014
3.180
3.230
3.020
3.070
12,424,673
-0.20(-6.12%)
Feb 04, 2014
2.880
3.300
2.800
3.270
24,417,938
+0.43(+15.14%)
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.