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
Hercules Technology Growth Capital
(NY:
HTGC
)
19.74
UNCHANGED
Streaming Delayed Price
Updated: 7:00 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 (%)
Oct 31, 2016
6.067
6.067
6.018
6.023
653,597
-0.02(-0.36%)
Oct 28, 2016
5.974
6.053
5.957
6.045
899,779
+0.08(+1.40%)
Oct 27, 2016
5.983
5.992
5.961
5.961
1,047,408
+0.00(+0.00%)
Oct 26, 2016
5.939
5.987
5.930
5.961
729,104
-0.00(-0.07%)
Oct 25, 2016
5.974
5.974
5.930
5.965
710,824
-0.01(-0.22%)
Oct 24, 2016
5.987
6.001
5.961
5.979
476,614
+0.00(+0.00%)
Oct 21, 2016
5.948
5.987
5.926
5.979
366,799
+0.05(+0.81%)
Oct 20, 2016
5.974
5.974
5.904
5.930
410,581
-0.06(-1.03%)
Oct 19, 2016
5.948
5.996
5.938
5.992
705,639
+0.05(+0.81%)
Oct 18, 2016
5.930
5.955
5.913
5.944
405,851
+0.04(+0.67%)
Oct 17, 2016
5.900
5.926
5.886
5.904
639,793
-0.02(-0.37%)
Oct 14, 2016
5.926
5.957
5.908
5.926
425,052
+0.02(+0.30%)
Oct 13, 2016
5.926
5.935
5.895
5.908
546,896
-0.04(-0.59%)
Oct 12, 2016
5.961
5.970
5.926
5.944
624,878
-0.01(-0.15%)
Oct 11, 2016
5.979
5.992
5.944
5.952
584,218
-0.03(-0.44%)
Oct 10, 2016
6.005
6.018
5.974
5.979
393,642
-0.00(-0.07%)
Oct 07, 2016
5.996
5.996
5.961
5.983
664,126
+0.00(+0.00%)
Oct 06, 2016
5.979
5.983
5.926
5.983
573,749
+0.00(+0.07%)
Oct 05, 2016
5.979
5.992
5.957
5.979
685,433
+0.04(+0.59%)
Oct 04, 2016
5.987
5.996
5.922
5.944
700,225
-0.03(-0.51%)
Oct 03, 2016
5.983
6.009
5.935
5.974
729,598
+0.02(+0.29%)
Sep 30, 2016
5.952
6.009
5.944
5.957
1,027,200
+0.04(+0.59%)
Sep 29, 2016
5.939
5.965
5.891
5.922
752,747
-0.00(-0.07%)
Sep 28, 2016
5.922
5.939
5.875
5.926
736,766
+0.02(+0.30%)
Sep 27, 2016
5.878
5.974
5.847
5.908
916,671
+0.05(+0.82%)
Sep 26, 2016
5.860
5.891
5.829
5.860
897,426
+0.02(+0.38%)
Sep 23, 2016
5.842
5.847
5.821
5.838
606,275
-0.01(-0.15%)
Sep 22, 2016
5.895
5.895
5.829
5.847
539,782
+0.00(+0.08%)
Sep 21, 2016
5.873
5.878
5.825
5.842
504,031
+0.00(+0.08%)
Sep 20, 2016
5.856
5.856
5.807
5.838
520,078
+0.00(+0.00%)
Sep 19, 2016
5.860
5.882
5.799
5.838
570,617
+0.00(+0.00%)
Sep 16, 2016
5.913
5.930
5.829
5.838
677,044
-0.07(-1.12%)
Sep 15, 2016
5.895
5.922
5.856
5.904
479,143
+0.04(+0.67%)
Sep 14, 2016
5.882
5.900
5.803
5.864
554,422
+0.04(+0.75%)
Sep 13, 2016
5.886
5.908
5.803
5.821
497,962
-0.07(-1.12%)
Sep 12, 2016
5.926
5.930
5.785
5.886
1,023,852
-0.06(-0.96%)
Sep 09, 2016
6.027
6.027
5.939
5.944
617,518
-0.08(-1.31%)
Sep 08, 2016
5.979
6.058
5.979
6.023
491,643
+0.01(+0.15%)
Sep 07, 2016
6.049
6.053
5.965
6.014
630,685
-0.02(-0.36%)
Sep 06, 2016
6.049
6.062
5.996
6.036
491,959
-0.01(-0.15%)
Sep 02, 2016
6.014
6.045
6.045
6.045
382,440
+0.03(+0.51%)
Sep 01, 2016
6.001
6.062
5.935
6.014
559,683
+0.01(+0.22%)
Aug 31, 2016
6.075
6.097
5.970
6.001
679,114
-0.08(-1.30%)
Aug 30, 2016
6.045
6.097
5.992
6.080
595,769
+0.05(+0.80%)
Aug 29, 2016
6.009
6.049
5.983
6.031
712,889
+0.07(+1.10%)
Aug 26, 2016
5.939
5.985
5.926
5.965
685,868
+0.02(+0.30%)
Aug 25, 2016
6.018
6.018
5.935
5.948
554,153
-0.07(-1.24%)
Aug 24, 2016
6.071
6.071
5.952
6.023
661,831
-0.01(-0.15%)
Aug 23, 2016
6.128
6.128
6.023
6.031
718,013
-0.08(-1.29%)
Aug 22, 2016
6.058
6.115
6.042
6.110
884,857
+0.06(+1.02%)
Aug 19, 2016
6.053
6.058
6.018
6.049
370,268
+0.01(+0.15%)
Aug 18, 2016
6.001
6.088
5.996
6.040
748,276
+0.04(+0.66%)
Aug 17, 2016
6.005
6.014
5.979
6.001
513,185
+0.04(+0.59%)
Aug 16, 2016
5.992
6.018
5.961
5.965
469,862
-0.03(-0.51%)
Aug 15, 2016
6.031
6.031
5.979
5.996
668,107
-0.02(-0.36%)
Aug 12, 2016
6.023
6.040
5.996
6.018
565,989
+0.00(+0.00%)
Aug 11, 2016
6.018
6.067
5.983
6.018
824,974
+0.02(+0.29%)
Aug 10, 2016
6.014
6.014
5.910
6.001
1,090,639
-0.01(-0.21%)
Aug 09, 2016
5.932
6.014
5.908
6.014
1,269,653
+0.09(+1.52%)
Aug 08, 2016
5.893
6.009
5.880
5.923
939,967
+0.05(+0.88%)
Aug 05, 2016
5.734
5.915
5.734
5.872
965,485
+0.12(+2.02%)
Aug 04, 2016
5.807
5.807
5.751
5.756
750,684
-0.03(-0.59%)
Aug 03, 2016
5.730
5.820
5.713
5.790
1,140,416
+0.06(+1.13%)
Aug 02, 2016
5.734
5.773
5.700
5.726
536,827
-0.01(-0.15%)
Aug 01, 2016
5.704
5.734
5.666
5.734
607,879
+0.04(+0.68%)
Jul 29, 2016
5.610
5.704
5.584
5.696
635,250
+0.09(+1.61%)
Jul 28, 2016
5.631
5.644
5.584
5.605
441,683
-0.01(-0.23%)
Jul 27, 2016
5.614
5.651
5.593
5.618
424,751
+0.01(+0.15%)
Jul 26, 2016
5.562
5.623
5.532
5.610
528,681
+0.05(+0.85%)
Jul 25, 2016
5.627
5.631
5.498
5.562
1,198,614
-0.10(-1.75%)
Jul 22, 2016
5.618
5.661
5.614
5.661
387,117
+0.05(+0.92%)
Jul 21, 2016
5.636
5.648
5.554
5.610
529,007
-0.03(-0.46%)
Jul 20, 2016
5.610
5.648
5.554
5.636
467,893
+0.05(+0.92%)
Jul 19, 2016
5.532
5.605
5.511
5.584
655,700
+0.06(+1.09%)
Jul 18, 2016
5.472
5.541
5.464
5.524
430,187
+0.06(+1.10%)
Jul 15, 2016
5.438
5.464
5.399
5.464
430,422
+0.04(+0.79%)
Jul 14, 2016
5.455
5.455
5.378
5.421
558,230
-0.00(-0.08%)
Jul 13, 2016
5.373
5.453
5.369
5.425
386,493
+0.02(+0.32%)
Jul 12, 2016
5.421
5.447
5.399
5.408
610,872
+0.02(+0.32%)
Jul 11, 2016
5.395
5.412
5.361
5.391
487,591
+0.02(+0.40%)
Jul 08, 2016
5.373
5.356
5.356
5.369
427,510
+0.01(+0.24%)
Jul 07, 2016
5.339
5.369
5.298
5.356
680,825
+0.02(+0.32%)
Jul 06, 2016
5.373
5.373
5.296
5.339
499,604
-0.03(-0.64%)
Jul 05, 2016
5.313
5.412
5.309
5.373
674,318
+0.04(+0.72%)
Jul 01, 2016
5.335
5.335
5.335
5.335
365,510
+0.00(+0.00%)
Jun 30, 2016
5.292
5.339
5.249
5.335
735,572
+0.06(+1.14%)
Jun 29, 2016
5.318
5.331
5.227
5.275
503,750
+0.06(+1.24%)
Jun 28, 2016
5.176
5.240
5.142
5.210
406,540
+0.10(+2.02%)
Jun 27, 2016
5.137
5.159
5.090
5.107
511,882
-0.09(-1.82%)
Jun 24, 2016
5.154
5.249
5.146
5.202
472,428
-0.04(-0.82%)
Jun 23, 2016
5.262
5.283
5.219
5.245
330,982
+0.03(+0.58%)
Jun 22, 2016
5.227
5.262
5.202
5.215
399,656
+0.00(+0.00%)
Jun 21, 2016
5.215
5.245
5.202
5.215
341,398
-0.02(-0.41%)
Jun 20, 2016
5.275
5.319
5.232
5.236
641,587
+0.02(+0.33%)
Jun 17, 2016
5.236
5.255
5.189
5.219
531,263
-0.01(-0.25%)
Jun 16, 2016
5.137
5.232
5.133
5.232
623,838
+0.06(+1.25%)
Jun 15, 2016
5.120
5.215
5.116
5.167
402,122
+0.05(+0.92%)
Jun 14, 2016
5.120
5.172
5.094
5.120
440,542
-0.05(-0.91%)
Jun 13, 2016
5.219
5.236
5.146
5.167
526,237
-0.07(-1.39%)
Jun 10, 2016
5.197
5.266
5.180
5.240
526,249
+0.00(+0.00%)
Jun 09, 2016
5.275
5.275
5.167
5.240
586,171
-0.05(-0.89%)
Jun 08, 2016
5.296
5.322
5.258
5.288
321,453
-0.01(-0.16%)
Jun 07, 2016
5.288
5.331
5.262
5.296
531,803
+0.00(+0.00%)
Jun 06, 2016
5.300
5.339
5.283
5.296
284,225
+0.00(+0.00%)
Jun 03, 2016
5.313
5.322
5.261
5.296
240,682
-0.02(-0.40%)
Jun 02, 2016
5.309
5.343
5.253
5.318
390,514
-0.01(-0.16%)
Jun 01, 2016
5.240
5.348
5.223
5.326
383,439
+0.06(+1.06%)
May 31, 2016
5.331
5.348
5.249
5.270
425,067
-0.06(-1.13%)
May 27, 2016
5.322
5.331
5.331
5.331
333,382
+0.01(+0.16%)
May 26, 2016
5.339
5.348
5.253
5.322
378,149
-0.02(-0.32%)
May 25, 2016
5.288
5.348
5.288
5.339
659,907
+0.05(+0.97%)
May 24, 2016
5.232
5.292
5.215
5.288
929,754
+0.10(+1.90%)
May 23, 2016
5.206
5.249
5.167
5.189
829,813
+0.06(+1.17%)
May 20, 2016
5.060
5.180
5.060
5.129
410,256
+0.09(+1.70%)
May 19, 2016
5.111
5.122
4.961
5.043
467,027
-0.08(-1.59%)
May 18, 2016
5.116
5.189
5.086
5.124
506,362
+0.01(+0.25%)
May 17, 2016
5.069
5.180
5.051
5.111
523,923
+0.04(+0.76%)
May 16, 2016
5.090
5.124
5.056
5.073
358,288
-0.01(-0.17%)
May 13, 2016
5.094
5.133
5.038
5.081
545,921
-0.04(-0.84%)
May 12, 2016
5.176
5.232
5.060
5.124
846,652
-0.03(-0.67%)
May 11, 2016
5.129
5.188
5.106
5.159
716,472
+0.03(+0.57%)
May 10, 2016
5.029
5.142
5.021
5.129
721,707
+0.13(+2.60%)
May 09, 2016
4.987
5.058
4.920
5.000
873,729
+0.02(+0.42%)
May 06, 2016
5.067
5.096
4.912
4.979
800,204
-0.03(-0.50%)
May 05, 2016
4.954
5.025
4.907
5.004
965,973
+0.02(+0.34%)
May 04, 2016
4.979
5.016
4.908
4.987
467,023
-0.02(-0.42%)
May 03, 2016
4.983
5.021
4.857
5.008
858,865
-0.02(-0.33%)
May 02, 2016
5.142
5.146
5.000
5.025
592,203
-0.11(-2.20%)
Apr 29, 2016
5.138
5.184
5.062
5.138
501,592
+0.01(+0.16%)
Apr 28, 2016
5.180
5.192
5.092
5.129
539,897
-0.05(-1.05%)
Apr 27, 2016
5.138
5.201
5.125
5.184
404,405
+0.05(+0.90%)
Apr 26, 2016
5.104
5.188
5.104
5.138
313,723
+0.04(+0.74%)
Apr 25, 2016
5.096
5.117
5.058
5.100
243,530
+0.00(+0.08%)
Apr 22, 2016
5.096
5.146
5.083
5.096
205,118
+0.02(+0.33%)
Apr 21, 2016
5.129
5.150
5.041
5.079
392,061
-0.03(-0.66%)
Apr 20, 2016
5.067
5.142
5.058
5.113
315,691
+0.05(+0.99%)
Apr 19, 2016
5.062
5.096
5.033
5.062
426,668
+0.01(+0.25%)
Apr 18, 2016
5.083
5.108
5.037
5.050
700,046
-0.05(-0.90%)
Apr 15, 2016
5.054
5.113
5.037
5.096
403,870
+0.02(+0.33%)
Apr 14, 2016
5.167
5.201
5.046
5.079
670,970
-0.10(-2.02%)
Apr 13, 2016
5.201
5.222
5.138
5.184
482,559
-0.01(-0.16%)
Apr 12, 2016
5.159
5.201
5.142
5.192
585,220
+0.03(+0.65%)
Apr 11, 2016
5.129
5.167
5.115
5.159
643,802
+0.04(+0.74%)
Apr 08, 2016
5.117
5.155
5.075
5.121
501,738
+0.08(+1.49%)
Apr 07, 2016
5.054
5.113
5.021
5.046
437,088
-0.02(-0.33%)
Apr 06, 2016
5.012
5.129
5.012
5.062
583,784
+0.05(+0.92%)
Apr 05, 2016
4.974
5.058
4.962
5.016
583,541
+0.02(+0.34%)
Apr 04, 2016
5.150
5.155
4.991
5.000
822,065
-0.15(-3.01%)
Apr 01, 2016
5.029
5.167
5.002
5.155
746,699
+0.13(+2.50%)
Mar 31, 2016
5.046
5.067
5.016
5.029
1,061,082
-0.02(-0.33%)
Mar 30, 2016
5.025
5.062
4.945
5.046
1,003,818
+0.04(+0.75%)
Mar 29, 2016
4.937
5.025
4.899
5.008
850,408
+0.05(+1.01%)
Mar 28, 2016
4.916
4.974
4.840
4.958
1,362,540
+0.04(+0.85%)
Mar 24, 2016
4.836
4.916
4.916
4.916
608,509
+0.07(+1.38%)
Mar 23, 2016
4.857
4.891
4.840
4.849
719,495
-0.01(-0.17%)
Mar 22, 2016
4.765
4.878
4.736
4.857
906,292
+0.07(+1.40%)
Mar 21, 2016
4.694
4.807
4.694
4.790
379,012
+0.09(+1.96%)
Mar 18, 2016
4.786
4.824
4.694
4.698
1,144,277
-0.06(-1.32%)
Mar 17, 2016
4.753
4.824
4.736
4.761
760,777
+0.02(+0.35%)
Mar 16, 2016
4.769
4.811
4.727
4.744
468,452
-0.02(-0.44%)
Mar 15, 2016
4.799
4.845
4.753
4.765
730,089
-0.04(-0.87%)
Mar 14, 2016
4.803
4.891
4.778
4.807
903,889
+0.03(+0.70%)
Mar 11, 2016
4.782
4.815
4.732
4.774
634,256
+0.01(+0.18%)
Mar 10, 2016
4.686
4.771
4.648
4.765
361,511
+0.11(+2.43%)
Mar 09, 2016
4.803
4.817
4.648
4.652
1,700,894
-0.13(-2.63%)
Mar 08, 2016
4.811
4.832
4.723
4.778
1,729,380
-0.04(-0.87%)
Mar 07, 2016
4.694
4.836
4.690
4.820
828,177
+0.12(+2.58%)
Mar 04, 2016
4.698
4.850
4.698
4.698
816,752
-0.01(-0.27%)
Mar 03, 2016
4.635
4.726
4.564
4.711
427,052
+0.07(+1.44%)
Mar 02, 2016
4.579
4.644
4.513
4.644
596,317
+0.07(+1.51%)
Mar 01, 2016
4.583
4.636
4.526
4.574
603,827
+0.03(+0.72%)
Feb 29, 2016
4.481
4.554
4.420
4.542
1,246,781
+0.06(+1.36%)
Feb 26, 2016
4.383
4.570
4.322
4.481
2,029,139
+0.13(+2.90%)
Feb 25, 2016
4.212
4.379
4.212
4.354
687,521
+0.14(+3.28%)
Feb 24, 2016
4.159
4.240
4.053
4.216
418,054
+0.00(+0.00%)
Feb 23, 2016
4.216
4.232
4.163
4.216
471,636
+0.01(+0.19%)
Feb 22, 2016
4.354
4.359
4.179
4.208
846,088
-0.04(-0.96%)
Feb 19, 2016
4.273
4.314
4.204
4.249
579,629
-0.05(-1.23%)
Feb 18, 2016
4.338
4.363
4.261
4.302
317,863
-0.02(-0.56%)
Feb 17, 2016
4.232
4.363
4.220
4.326
528,531
+0.12(+2.91%)
Feb 16, 2016
4.269
4.283
4.179
4.204
588,844
-0.02(-0.58%)
Feb 12, 2016
4.102
4.228
4.228
4.228
661,852
+0.14(+3.49%)
Feb 11, 2016
4.110
4.159
4.041
4.086
858,419
-0.08(-1.95%)
Feb 10, 2016
4.236
4.257
4.151
4.167
663,092
-0.04(-0.87%)
Feb 09, 2016
4.175
4.245
4.130
4.204
646,167
-0.02(-0.39%)
Feb 08, 2016
4.330
4.359
4.212
4.220
887,282
-0.18(-3.99%)
Feb 05, 2016
4.375
4.464
4.367
4.395
461,335
+0.01(+0.19%)
Feb 04, 2016
4.334
4.416
4.306
4.387
645,212
+0.07(+1.51%)
Feb 03, 2016
4.334
4.383
4.175
4.322
581,519
+0.00(+0.09%)
Feb 02, 2016
4.391
4.392
4.314
4.318
705,204
-0.12(-2.66%)
Feb 01, 2016
4.456
4.477
4.379
4.436
609,245
-0.04(-0.82%)
Jan 29, 2016
4.359
4.554
4.342
4.473
745,128
+0.11(+2.62%)
Jan 28, 2016
4.416
4.464
4.322
4.359
456,597
-0.04(-0.93%)
Jan 27, 2016
4.379
4.432
4.326
4.399
609,947
-0.08(-1.82%)
Jan 26, 2016
4.444
4.487
4.420
4.481
433,417
+0.05(+1.20%)
Jan 25, 2016
4.501
4.530
4.416
4.428
603,824
-0.08(-1.72%)
Jan 22, 2016
4.412
4.521
4.412
4.505
566,492
+0.15(+3.56%)
Jan 21, 2016
4.196
4.452
4.175
4.350
1,316,519
+0.16(+3.89%)
Jan 20, 2016
4.236
4.297
4.094
4.187
1,797,997
-0.13(-2.93%)
Jan 19, 2016
4.477
4.506
4.314
4.314
1,167,359
-0.13(-2.84%)
Jan 15, 2016
4.310
4.440
4.440
4.440
1,514,699
+0.04(+1.02%)
Jan 14, 2016
4.509
4.517
4.342
4.395
1,630,457
-0.12(-2.71%)
Jan 13, 2016
4.705
4.746
4.493
4.517
990,247
-0.24(-4.97%)
Jan 12, 2016
4.880
4.880
4.631
4.754
1,062,982
-0.09(-1.77%)
Jan 11, 2016
4.908
4.937
4.799
4.839
788,291
-0.05(-1.08%)
Jan 08, 2016
4.970
5.018
4.880
4.892
972,770
-0.06(-1.15%)
Jan 07, 2016
4.892
4.978
4.888
4.949
802,402
-0.03(-0.65%)
Jan 06, 2016
4.978
5.047
4.974
4.982
540,988
-0.07(-1.29%)
Jan 05, 2016
4.982
5.059
4.929
5.047
468,601
+0.07(+1.31%)
Jan 04, 2016
4.908
4.986
4.888
4.982
747,564
+0.02(+0.33%)
Dec 31, 2015
5.006
4.965
4.965
4.965
889,425
-0.02(-0.49%)
Dec 30, 2015
4.990
5.041
4.970
4.990
794,642
-0.03(-0.57%)
Dec 29, 2015
5.088
5.137
4.994
5.018
826,642
-0.05(-0.96%)
Dec 28, 2015
5.006
5.100
4.994
5.067
1,250,962
+0.07(+1.47%)
Dec 24, 2015
5.043
4.994
4.994
4.994
424,214
-0.05(-0.97%)
Dec 23, 2015
4.957
5.149
4.949
5.043
1,875,642
+0.13(+2.74%)
Dec 22, 2015
4.807
4.917
4.786
4.908
1,858,602
+0.12(+2.47%)
Dec 21, 2015
4.774
4.868
4.758
4.790
1,101,179
+0.06(+1.20%)
Dec 18, 2015
4.644
4.782
4.644
4.733
2,351,324
+0.06(+1.22%)
Dec 17, 2015
4.607
4.693
4.607
4.676
1,418,026
+0.07(+1.50%)
Dec 16, 2015
4.570
4.648
4.542
4.607
638,358
+0.07(+1.43%)
Dec 15, 2015
4.534
4.562
4.509
4.542
791,276
+0.04(+1.00%)
Dec 14, 2015
4.436
4.529
4.387
4.497
2,386,945
+0.07(+1.56%)
Dec 11, 2015
4.656
4.668
4.310
4.428
1,451,744
-0.29(-6.21%)
Dec 10, 2015
4.778
4.807
4.713
4.721
854,722
-0.07(-1.36%)
Dec 09, 2015
4.746
4.803
4.746
4.786
893,898
+0.04(+0.86%)
Dec 08, 2015
4.729
4.754
4.697
4.746
1,106,705
-0.00(-0.09%)
Dec 07, 2015
4.762
4.794
4.729
4.750
1,502,864
-0.04(-0.93%)
Dec 04, 2015
4.689
4.794
4.689
4.794
624,419
+0.12(+2.62%)
Dec 03, 2015
4.758
4.782
4.656
4.672
736,806
-0.07(-1.38%)
Dec 02, 2015
4.680
4.758
4.680
4.737
713,735
+0.06(+1.31%)
Dec 01, 2015
4.721
4.762
4.668
4.676
719,843
-0.04(-0.78%)
Nov 30, 2015
4.648
4.766
4.644
4.713
1,085,519
+0.08(+1.76%)
Nov 27, 2015
4.631
4.660
4.587
4.631
280,104
+0.00(+0.09%)
Nov 25, 2015
4.595
4.627
4.627
4.627
427,159
+0.02(+0.44%)
Nov 24, 2015
4.550
4.623
4.521
4.607
657,536
+0.06(+1.25%)
Nov 23, 2015
4.493
4.648
4.464
4.550
1,117,502
+0.07(+1.64%)
Nov 20, 2015
4.530
4.550
4.420
4.477
819,832
-0.07(-1.44%)
Nov 19, 2015
4.534
4.583
4.456
4.542
560,983
+0.01(+0.27%)
Nov 18, 2015
4.452
4.589
4.436
4.530
843,964
+0.10(+2.30%)
Nov 17, 2015
4.526
4.554
4.420
4.428
576,032
-0.10(-2.25%)
Nov 16, 2015
4.460
4.550
4.444
4.530
561,558
+0.07(+1.46%)
Nov 13, 2015
4.456
4.477
4.367
4.464
714,319
-0.01(-0.27%)
Nov 12, 2015
4.485
4.510
4.452
4.477
805,874
-0.02(-0.45%)
Nov 11, 2015
4.497
4.548
4.453
4.497
635,681
-0.00(-0.09%)
Nov 10, 2015
4.493
4.596
4.449
4.501
615,745
+0.00(+0.00%)
Nov 09, 2015
4.628
4.628
4.453
4.501
1,012,904
-0.08(-1.82%)
Nov 06, 2015
4.640
4.751
4.517
4.584
1,181,376
+0.11(+2.48%)
Nov 05, 2015
4.481
4.481
4.366
4.473
947,437
+0.00(+0.00%)
Nov 04, 2015
4.493
4.517
4.430
4.473
430,505
-0.02(-0.44%)
Nov 03, 2015
4.449
4.517
4.410
4.493
411,422
+0.06(+1.34%)
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.