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
Broadwind Energy Inc
(NQ:
BWEN
)
2.290
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 31, 2018
2.700
2.700
2.470
2.470
107,264
-0.27(-9.85%)
Jan 30, 2018
2.640
2.791
2.630
2.740
42,913
+0.11(+4.18%)
Jan 29, 2018
2.630
2.650
2.590
2.630
18,620
+0.01(+0.38%)
Jan 26, 2018
2.600
2.660
2.510
2.620
59,183
+0.03(+1.16%)
Jan 25, 2018
2.700
2.700
2.580
2.590
77,839
-0.14(-5.13%)
Jan 24, 2018
2.810
2.810
2.730
2.730
27,569
-0.05(-1.80%)
Jan 23, 2018
2.750
2.790
2.740
2.780
13,691
+0.03(+0.97%)
Jan 22, 2018
2.760
2.830
2.740
2.753
28,198
+0.00(+0.12%)
Jan 19, 2018
2.750
2.792
2.730
2.750
18,403
-0.01(-0.36%)
Jan 18, 2018
2.870
2.870
2.700
2.760
36,555
-0.09(-3.16%)
Jan 17, 2018
2.870
2.889
2.750
2.850
34,974
+0.03(+1.06%)
Jan 16, 2018
2.800
2.928
2.760
2.820
49,066
+0.04(+1.44%)
Jan 12, 2018
2.780
2.780
2.780
0
-0.01(-0.36%)
Jan 11, 2018
2.770
2.829
2.740
2.790
37,634
+0.01(+0.36%)
Jan 10, 2018
2.660
2.800
2.660
2.780
33,488
+0.11(+4.12%)
Jan 09, 2018
2.660
2.730
2.660
2.670
28,539
+0.00(+0.00%)
Jan 08, 2018
2.730
2.790
2.620
2.670
69,659
-0.06(-2.20%)
Jan 05, 2018
2.730
2.760
2.710
2.730
39,409
+0.00(+0.00%)
Jan 04, 2018
2.830
2.860
2.710
2.730
46,266
-0.05(-1.80%)
Jan 03, 2018
2.750
2.810
2.750
2.780
53,180
+0.05(+1.83%)
Jan 02, 2018
2.750
2.752
2.710
2.730
45,203
+0.01(+0.37%)
Dec 29, 2017
2.720
2.720
2.720
0
-0.03(-1.09%)
Dec 28, 2017
2.830
2.850
2.710
2.750
67,206
-0.11(-3.85%)
Dec 27, 2017
2.740
3.079
2.736
2.860
333,089
+0.14(+5.15%)
Dec 26, 2017
2.680
2.750
2.675
2.720
32,347
+0.04(+1.49%)
Dec 22, 2017
2.680
2.737
2.650
2.680
61,048
-0.01(-0.37%)
Dec 21, 2017
2.560
2.770
2.550
2.690
160,470
+0.14(+5.49%)
Dec 20, 2017
2.440
2.599
2.420
2.550
82,302
+0.08(+3.24%)
Dec 19, 2017
2.430
2.485
2.380
2.470
159,455
+0.05(+2.07%)
Dec 18, 2017
2.440
2.500
2.380
2.420
130,570
+0.02(+0.83%)
Dec 15, 2017
2.430
2.440
2.380
2.400
101,265
+0.00(+0.00%)
Dec 14, 2017
2.510
2.552
2.400
2.400
302,416
-0.11(-4.38%)
Dec 13, 2017
2.540
2.590
2.480
2.510
71,164
-0.01(-0.40%)
Dec 12, 2017
2.490
2.610
2.480
2.520
240,297
+0.03(+1.20%)
Dec 11, 2017
2.410
2.550
2.410
2.490
66,077
+0.09(+3.75%)
Dec 08, 2017
2.420
2.450
2.390
2.400
59,364
+0.00(+0.00%)
Dec 07, 2017
2.390
2.486
2.370
2.400
135,768
+0.01(+0.42%)
Dec 06, 2017
2.390
2.455
2.341
2.390
248,513
-0.04(-1.65%)
Dec 05, 2017
2.510
2.378
2.430
273,800
-0.03(-1.22%)
Dec 04, 2017
2.430
2.430
2.390
2.460
349,415
+0.06(+2.50%)
Dec 01, 2017
2.360
2.400
2.350
2.400
30,309
+0.05(+2.13%)
Nov 30, 2017
2.350
2.434
2.344
2.350
138,893
-0.05(-2.08%)
Nov 29, 2017
2.440
2.440
2.380
2.400
35,940
-0.03(-1.23%)
Nov 28, 2017
2.380
2.434
2.370
2.430
75,190
+0.06(+2.53%)
Nov 27, 2017
2.400
2.510
2.360
2.370
102,457
-0.02(-0.84%)
Nov 24, 2017
2.430
2.530
2.380
2.390
18,641
-0.02(-0.83%)
Nov 22, 2017
2.420
2.495
2.350
2.410
37,687
+0.02(+0.84%)
Nov 21, 2017
2.430
2.550
2.380
2.390
94,243
+0.00(+0.00%)
Nov 20, 2017
2.420
2.420
2.390
2.390
59,377
-0.02(-0.83%)
Nov 17, 2017
2.430
2.440
2.390
2.410
50,133
-0.01(-0.41%)
Nov 16, 2017
2.450
2.465
2.420
2.420
39,455
-0.03(-1.22%)
Nov 15, 2017
2.500
2.510
2.400
2.450
76,617
-0.04(-1.61%)
Nov 14, 2017
2.580
2.580
2.450
2.490
73,247
-0.08(-3.11%)
Nov 13, 2017
2.560
2.580
2.560
2.570
46,366
+0.01(+0.39%)
Nov 10, 2017
2.600
2.664
2.560
2.560
63,069
-0.06(-2.10%)
Nov 09, 2017
2.650
2.709
2.590
2.615
52,273
-0.02(-0.95%)
Nov 08, 2017
2.790
2.890
2.621
2.640
59,042
-0.14(-5.04%)
Nov 07, 2017
2.760
2.900
2.740
2.780
103,191
+0.02(+0.72%)
Nov 06, 2017
2.700
2.779
2.690
2.760
66,108
+0.09(+3.37%)
Nov 03, 2017
2.680
2.775
2.621
2.670
52,675
-0.03(-1.11%)
Nov 02, 2017
2.690
2.840
2.621
2.700
78,843
+0.04(+1.50%)
Nov 01, 2017
2.780
2.950
2.640
2.660
106,941
-0.09(-3.45%)
Oct 31, 2017
2.870
2.870
2.690
2.755
127,998
-0.10(-3.67%)
Oct 30, 2017
2.900
3.010
2.750
2.860
98,602
-0.04(-1.38%)
Oct 27, 2017
2.750
2.960
2.710
2.900
72,508
+0.12(+4.32%)
Oct 26, 2017
2.910
3.033
2.760
2.780
45,541
-0.10(-3.30%)
Oct 25, 2017
2.970
2.970
2.820
2.875
80,912
-0.10(-3.20%)
Oct 24, 2017
2.950
3.140
2.861
2.970
161,530
+0.13(+4.58%)
Oct 23, 2017
2.950
3.013
2.780
2.840
49,962
-0.10(-3.40%)
Oct 20, 2017
2.770
3.030
2.730
2.940
66,932
+0.21(+7.69%)
Oct 19, 2017
2.890
2.925
2.700
2.730
172,919
-0.15(-5.21%)
Oct 18, 2017
2.980
3.020
2.840
2.880
198,029
-0.09(-3.03%)
Oct 17, 2017
3.050
3.200
2.950
2.970
163,314
-0.06(-1.98%)
Oct 16, 2017
3.180
3.249
3.000
3.030
222,563
-0.13(-4.11%)
Oct 13, 2017
3.230
3.250
3.150
3.160
29,994
-0.03(-0.94%)
Oct 12, 2017
3.120
3.280
3.120
3.190
34,887
+0.06(+1.92%)
Oct 11, 2017
3.150
3.370
3.060
3.130
89,610
-0.03(-0.95%)
Oct 10, 2017
3.240
3.320
3.151
3.160
67,019
-0.04(-1.25%)
Oct 09, 2017
3.320
3.373
3.190
3.200
52,684
-0.09(-2.74%)
Oct 06, 2017
3.500
3.562
3.250
3.290
77,834
-0.18(-5.19%)
Oct 05, 2017
3.760
3.810
3.450
3.470
98,271
-0.28(-7.47%)
Oct 04, 2017
3.950
4.111
3.600
3.750
133,267
-0.16(-4.09%)
Oct 03, 2017
3.430
4.030
3.390
3.910
325,303
+0.52(+15.34%)
Oct 02, 2017
3.270
3.580
3.231
3.390
121,370
+0.15(+4.63%)
Sep 29, 2017
3.120
3.300
3.100
3.240
52,751
+0.11(+3.51%)
Sep 28, 2017
3.150
3.160
3.080
3.130
29,678
+0.00(+0.00%)
Sep 27, 2017
3.160
3.160
3.050
3.130
33,905
-0.04(-1.26%)
Sep 26, 2017
3.111
3.180
3.064
3.170
39,670
+0.03(+0.96%)
Sep 25, 2017
3.210
3.210
3.120
3.140
96,333
-0.11(-3.38%)
Sep 22, 2017
3.465
3.480
3.210
3.250
61,061
-0.23(-6.61%)
Sep 21, 2017
3.530
3.540
3.450
3.480
55,598
-0.04(-1.14%)
Sep 20, 2017
3.490
3.610
3.487
3.520
65,126
+0.06(+1.73%)
Sep 19, 2017
3.490
3.530
3.430
3.460
29,707
-0.00(-0.03%)
Sep 18, 2017
3.440
3.500
3.440
3.461
54,325
+0.01(+0.32%)
Sep 15, 2017
3.380
3.490
3.360
3.450
38,711
+0.09(+2.68%)
Sep 14, 2017
3.350
3.400
3.330
3.360
37,240
+0.04(+1.20%)
Sep 13, 2017
3.340
3.390
3.210
3.320
45,296
+0.00(+0.00%)
Sep 12, 2017
3.310
3.370
3.300
3.320
23,732
+0.09(+2.79%)
Sep 11, 2017
3.180
3.370
3.180
3.230
18,021
+0.05(+1.57%)
Sep 08, 2017
3.290
3.300
3.110
3.180
36,755
-0.11(-3.34%)
Sep 07, 2017
3.510
3.590
3.250
3.290
69,323
-0.23(-6.53%)
Sep 06, 2017
3.560
3.600
3.420
3.520
47,073
+0.01(+0.28%)
Sep 05, 2017
3.600
3.635
3.460
3.510
83,463
-0.09(-2.50%)
Sep 01, 2017
3.450
3.620
3.420
3.600
50,354
+0.18(+5.26%)
Aug 31, 2017
3.340
3.450
3.302
3.420
51,209
+0.10(+3.01%)
Aug 30, 2017
3.500
3.520
3.300
3.320
45,992
-0.17(-4.87%)
Aug 29, 2017
3.530
3.550
3.350
3.490
43,841
-0.03(-0.85%)
Aug 28, 2017
3.330
3.590
3.278
3.520
111,591
+0.22(+6.67%)
Aug 25, 2017
3.380
3.100
3.300
68,673
+0.12(+3.77%)
Aug 24, 2017
2.980
3.230
2.960
3.180
98,772
+0.20(+6.71%)
Aug 23, 2017
3.040
3.050
2.940
2.980
66,460
-0.08(-2.61%)
Aug 22, 2017
3.090
3.090
3.000
3.060
65,074
-0.03(-0.97%)
Aug 21, 2017
3.100
3.130
3.020
3.090
56,514
-0.02(-0.64%)
Aug 18, 2017
3.030
3.110
3.010
3.110
63,604
+0.06(+1.97%)
Aug 17, 2017
3.090
3.150
3.050
3.050
31,651
-0.03(-0.97%)
Aug 16, 2017
3.140
3.197
3.080
3.080
84,738
-0.03(-0.96%)
Aug 15, 2017
3.210
3.220
3.090
3.110
41,839
-0.11(-3.42%)
Aug 14, 2017
3.080
3.298
3.080
3.220
98,388
+0.10(+3.21%)
Aug 11, 2017
3.360
3.400
3.120
3.120
181,750
-0.28(-8.24%)
Aug 10, 2017
3.530
3.539
3.400
3.400
102,827
-0.10(-2.86%)
Aug 09, 2017
3.600
3.640
3.500
3.500
77,143
-0.11(-3.05%)
Aug 08, 2017
3.750
3.810
3.600
3.610
96,217
-0.14(-3.73%)
Aug 07, 2017
4.040
4.060
3.750
3.750
129,534
-0.33(-8.09%)
Aug 04, 2017
4.120
3.910
4.080
132,486
+0.13(+3.29%)
Aug 03, 2017
4.150
4.160
3.910
3.950
146,257
-0.21(-5.05%)
Aug 02, 2017
4.230
4.230
4.070
4.160
91,723
-0.09(-2.12%)
Aug 01, 2017
4.340
4.340
3.960
4.250
387,466
-0.17(-3.85%)
Jul 31, 2017
4.250
4.490
4.250
4.420
88,609
+0.14(+3.27%)
Jul 28, 2017
4.340
4.490
4.250
4.280
115,292
-0.08(-1.83%)
Jul 27, 2017
4.500
4.500
4.290
4.360
116,762
-0.11(-2.46%)
Jul 26, 2017
4.410
4.523
4.400
4.470
32,559
+0.02(+0.45%)
Jul 25, 2017
4.480
4.530
4.430
4.450
61,744
-0.04(-0.89%)
Jul 24, 2017
4.450
4.516
4.350
4.490
78,056
+0.00(+0.00%)
Jul 21, 2017
4.510
4.679
4.430
4.490
147,404
-0.06(-1.32%)
Jul 20, 2017
4.580
4.706
4.510
4.550
137,071
-0.03(-0.66%)
Jul 19, 2017
4.650
4.720
4.540
4.580
69,115
-0.04(-0.87%)
Jul 18, 2017
4.740
4.765
4.600
4.620
116,230
-0.12(-2.53%)
Jul 17, 2017
4.760
4.780
4.710
4.740
55,406
-0.01(-0.21%)
Jul 14, 2017
4.850
4.850
4.720
4.750
65,821
-0.09(-1.86%)
Jul 13, 2017
4.730
4.920
4.720
4.840
87,103
+0.14(+2.98%)
Jul 12, 2017
4.560
4.739
4.560
4.700
60,375
+0.17(+3.75%)
Jul 11, 2017
4.570
4.660
4.500
4.530
74,543
-0.04(-0.88%)
Jul 10, 2017
4.510
4.665
4.500
4.570
92,840
+0.03(+0.66%)
Jul 07, 2017
4.570
4.633
4.500
4.540
42,120
-0.06(-1.30%)
Jul 06, 2017
4.690
4.760
4.520
4.600
65,741
-0.09(-1.92%)
Jul 05, 2017
4.800
4.900
4.660
4.690
95,824
-0.13(-2.70%)
Jul 03, 2017
5.060
5.080
4.800
4.820
63,849
-0.22(-4.37%)
Jun 30, 2017
5.110
5.160
5.050
5.040
87,875
-0.01(-0.20%)
Jun 29, 2017
4.950
5.085
4.890
5.050
73,720
+0.14(+2.85%)
Jun 28, 2017
5.110
5.110
4.840
4.910
120,225
-0.15(-2.96%)
Jun 27, 2017
5.000
5.134
4.939
5.060
89,017
+0.04(+0.80%)
Jun 26, 2017
5.110
5.200
4.960
5.020
160,937
-0.04(-0.79%)
Jun 23, 2017
4.820
5.120
4.800
5.060
129,317
+0.25(+5.20%)
Jun 22, 2017
4.690
5.240
4.690
4.810
178,027
+0.09(+1.91%)
Jun 21, 2017
4.730
4.780
4.590
4.720
48,694
+0.01(+0.21%)
Jun 20, 2017
4.730
4.750
4.360
4.710
169,366
-0.03(-0.63%)
Jun 19, 2017
4.570
4.760
4.570
4.740
76,750
+0.17(+3.72%)
Jun 16, 2017
4.670
4.720
4.480
4.570
132,381
-0.05(-1.08%)
Jun 15, 2017
4.630
4.716
4.590
4.620
64,193
-0.05(-1.07%)
Jun 14, 2017
4.820
4.820
4.623
4.670
98,357
-0.14(-2.91%)
Jun 13, 2017
4.830
4.990
4.790
4.810
88,907
+0.00(+0.00%)
Jun 12, 2017
4.920
5.000
4.770
4.810
143,103
-0.12(-2.43%)
Jun 09, 2017
5.010
5.130
4.860
4.930
86,255
-0.09(-1.79%)
Jun 08, 2017
4.930
5.100
4.850
5.020
77,220
+0.11(+2.24%)
Jun 07, 2017
5.140
5.140
4.810
4.910
207,864
-0.21(-4.10%)
Jun 06, 2017
5.100
5.230
5.020
5.120
42,996
+0.00(+0.00%)
Jun 05, 2017
5.130
5.240
4.960
5.120
111,028
-0.02(-0.39%)
Jun 02, 2017
5.110
5.219
5.005
5.140
94,769
+0.03(+0.59%)
Jun 01, 2017
4.900
5.190
4.860
5.110
235,824
+0.21(+4.29%)
May 31, 2017
5.270
5.343
4.900
4.900
225,397
-0.37(-7.02%)
May 30, 2017
5.640
5.700
5.250
5.270
274,108
-0.48(-8.35%)
May 26, 2017
5.550
5.770
5.418
5.750
155,372
+0.17(+3.05%)
May 25, 2017
5.670
5.670
5.470
5.580
88,321
-0.06(-1.06%)
May 24, 2017
5.580
5.760
5.502
5.640
143,195
+0.04(+0.71%)
May 23, 2017
5.300
5.670
5.300
5.600
138,835
+0.30(+5.66%)
May 22, 2017
5.420
5.610
5.180
5.300
241,750
-0.08(-1.49%)
May 19, 2017
5.250
5.440
5.140
5.380
267,837
+0.13(+2.48%)
May 18, 2017
5.540
5.600
5.210
5.250
308,661
-0.29(-5.23%)
May 17, 2017
5.700
5.700
5.400
5.540
301,769
-0.28(-4.81%)
May 16, 2017
5.920
5.940
5.800
5.820
171,353
-0.13(-2.18%)
May 15, 2017
5.970
6.050
5.900
5.950
302,757
-0.06(-1.00%)
May 12, 2017
5.870
6.070
5.810
6.010
214,167
+0.04(+0.67%)
May 11, 2017
5.940
6.170
5.833
5.970
354,394
+0.03(+0.51%)
May 10, 2017
6.100
6.170
5.770
5.940
595,788
-0.22(-3.57%)
May 09, 2017
6.200
6.480
6.060
6.160
574,535
-0.02(-0.32%)
May 08, 2017
6.440
6.440
6.000
6.180
567,771
-0.28(-4.33%)
May 05, 2017
6.000
6.570
5.950
6.460
576,353
+0.44(+7.31%)
May 04, 2017
6.050
6.100
5.805
6.020
640,791
-0.10(-1.63%)
May 03, 2017
7.390
7.450
6.120
6.120
1,579,684
-1.36(-18.18%)
May 02, 2017
8.430
8.430
7.325
7.480
1,081,352
-0.65(-8.00%)
May 01, 2017
9.160
9.190
8.020
8.130
675,145
-1.06(-11.53%)
Apr 28, 2017
9.430
9.430
9.112
9.190
232,181
-0.20(-2.13%)
Apr 27, 2017
9.490
9.800
9.030
9.390
433,976
-0.02(-0.21%)
Apr 26, 2017
9.420
9.505
9.330
9.410
231,073
+0.10(+1.07%)
Apr 25, 2017
9.400
9.615
9.210
9.310
469,226
+0.10(+1.09%)
Apr 24, 2017
8.890
9.340
8.780
9.210
464,329
+0.54(+6.23%)
Apr 21, 2017
8.720
8.759
8.380
8.670
298,428
-0.11(-1.25%)
Apr 20, 2017
8.690
9.010
8.500
8.780
464,844
+0.34(+4.03%)
Apr 19, 2017
8.120
8.520
8.080
8.440
311,234
+0.40(+4.98%)
Apr 18, 2017
7.990
8.290
7.850
8.040
154,847
+0.00(+0.00%)
Apr 17, 2017
8.240
8.449
7.650
8.040
419,336
-0.07(-0.86%)
Apr 13, 2017
8.830
8.912
8.010
8.110
366,883
-0.70(-7.95%)
Apr 12, 2017
9.280
9.690
8.350
8.810
563,949
-0.21(-2.33%)
Apr 11, 2017
7.930
9.160
7.930
9.020
966,199
+1.15(+14.61%)
Apr 10, 2017
8.280
8.540
7.740
7.870
565,048
-0.37(-4.49%)
Apr 07, 2017
7.950
8.410
7.851
8.240
371,714
+0.30(+3.78%)
Apr 06, 2017
7.680
8.100
7.680
7.940
293,658
+0.25(+3.25%)
Apr 05, 2017
7.900
8.320
7.538
7.690
420,969
-0.12(-1.54%)
Apr 04, 2017
7.270
8.070
7.221
7.810
406,987
+0.49(+6.69%)
Apr 03, 2017
8.440
8.440
7.100
7.320
861,845
-1.01(-12.12%)
Mar 31, 2017
7.820
8.500
7.650
8.330
1,493,326
+0.55(+7.07%)
Mar 30, 2017
7.700
7.860
7.549
7.780
234,258
+0.14(+1.83%)
Mar 29, 2017
7.300
7.700
7.103
7.640
352,028
+0.39(+5.45%)
Mar 28, 2017
6.500
7.300
6.500
7.245
352,016
+0.61(+9.11%)
Mar 27, 2017
6.550
6.650
6.356
6.640
177,256
+0.10(+1.53%)
Mar 24, 2017
6.540
6.600
6.445
6.540
157,859
+0.08(+1.24%)
Mar 23, 2017
6.200
6.600
6.200
6.460
147,490
+0.24(+3.86%)
Mar 22, 2017
6.170
6.377
5.790
6.220
70,661
+0.07(+1.14%)
Mar 21, 2017
6.060
6.260
6.060
6.150
141,557
+0.05(+0.82%)
Mar 20, 2017
6.120
6.190
5.850
6.100
191,062
-0.16(-2.56%)
Mar 17, 2017
5.970
6.270
5.917
6.260
243,548
+0.24(+3.99%)
Mar 16, 2017
6.180
6.180
5.871
6.020
149,694
-0.11(-1.79%)
Mar 15, 2017
6.340
6.380
5.880
6.130
252,793
-0.24(-3.77%)
Mar 14, 2017
6.370
6.455
6.300
6.370
243,659
-0.04(-0.62%)
Mar 13, 2017
6.250
6.480
6.250
6.410
242,736
+0.20(+3.22%)
Mar 10, 2017
6.140
6.300
6.070
6.210
129,769
+0.06(+0.98%)
Mar 09, 2017
6.090
6.300
6.010
6.150
222,596
+0.08(+1.32%)
Mar 08, 2017
5.940
6.240
5.905
6.070
187,588
+0.19(+3.23%)
Mar 07, 2017
6.080
6.235
5.880
5.880
145,469
-0.16(-2.65%)
Mar 06, 2017
5.880
6.190
5.870
6.040
429,320
+0.21(+3.60%)
Mar 03, 2017
5.650
5.910
5.520
5.830
110,791
+0.03(+0.52%)
Mar 02, 2017
5.700
5.890
5.680
5.800
94,505
+0.18(+3.20%)
Mar 01, 2017
5.600
5.940
5.550
5.620
261,278
+0.11(+2.00%)
Feb 28, 2017
5.470
5.554
5.290
5.510
280,628
+0.21(+3.96%)
Feb 27, 2017
5.450
5.510
5.300
5.300
198,923
+0.06(+1.15%)
Feb 24, 2017
5.100
5.340
5.053
5.240
82,536
+0.09(+1.75%)
Feb 23, 2017
5.100
5.460
5.100
5.150
90,744
-0.08(-1.53%)
Feb 22, 2017
5.550
5.722
5.126
5.230
145,466
-0.20(-3.68%)
Feb 21, 2017
5.300
5.550
5.210
5.430
215,345
+0.41(+8.17%)
Feb 17, 2017
5.020
5.020
5.020
0
+0.04(+0.80%)
Feb 16, 2017
5.010
5.160
4.950
4.980
57,899
+0.06(+1.22%)
Feb 15, 2017
5.070
5.250
4.920
4.920
45,884
-0.15(-2.95%)
Feb 14, 2017
4.860
5.210
4.607
5.070
91,689
-0.00(-0.01%)
Feb 13, 2017
5.390
5.570
5.000
5.070
196,900
-0.04(-0.78%)
Feb 10, 2017
4.850
5.150
4.790
5.110
184,908
+0.34(+7.13%)
Feb 09, 2017
4.650
4.980
4.650
4.770
101,645
+0.15(+3.25%)
Feb 08, 2017
4.300
4.680
4.280
4.620
96,694
+0.32(+7.44%)
Feb 07, 2017
4.230
4.300
4.210
4.300
68,715
+0.08(+1.90%)
Feb 06, 2017
4.100
4.248
4.080
4.220
354,571
+0.02(+0.48%)
Feb 03, 2017
4.150
4.220
4.070
4.200
54,226
+0.07(+1.69%)
Feb 02, 2017
4.100
4.190
4.070
4.130
35,328
+0.03(+0.73%)
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.