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
GameStop Corp
(NY:
GME
)
23.14
+0.53 (+2.34%)
Official Closing 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, 2017
4.046
4.078
3.982
4.003
10,242,936
-0.02(-0.43%)
Oct 30, 2017
4.161
4.170
3.984
4.020
10,514,164
-0.12(-2.95%)
Oct 27, 2017
4.155
4.166
4.052
4.142
10,413,027
-0.04(-0.87%)
Oct 26, 2017
4.187
4.228
4.127
4.179
10,002,118
-0.02(-0.51%)
Oct 25, 2017
4.275
4.283
4.142
4.200
12,038,765
-0.07(-1.75%)
Oct 24, 2017
4.373
4.386
4.271
4.275
7,943,046
-0.07(-1.58%)
Oct 23, 2017
4.313
4.401
4.313
4.343
7,954,121
+0.03(+0.75%)
Oct 20, 2017
4.311
4.352
4.292
4.311
7,891,938
+0.02(+0.40%)
Oct 19, 2017
4.286
4.316
4.268
4.294
5,937,421
+0.00(+0.00%)
Oct 18, 2017
4.224
4.303
4.202
4.294
8,928,282
+0.08(+1.98%)
Oct 17, 2017
4.168
4.219
4.144
4.211
5,841,489
+0.05(+1.29%)
Oct 16, 2017
4.217
4.219
4.112
4.157
7,072,376
-0.06(-1.52%)
Oct 13, 2017
4.206
4.235
4.179
4.221
5,103,086
+0.04(+1.08%)
Oct 12, 2017
4.196
4.217
4.138
4.176
8,291,267
-0.02(-0.46%)
Oct 11, 2017
4.331
4.331
4.168
4.196
10,780,849
-0.14(-3.16%)
Oct 10, 2017
4.324
4.345
4.273
4.333
8,232,945
+0.02(+0.40%)
Oct 09, 2017
4.298
4.336
4.281
4.316
8,404,073
+0.03(+0.65%)
Oct 06, 2017
4.371
4.388
4.288
4.288
7,712,509
-0.11(-2.44%)
Oct 05, 2017
4.348
4.397
4.331
4.395
5,351,155
+0.06(+1.33%)
Oct 04, 2017
4.303
4.346
4.290
4.337
5,527,282
+0.01(+0.20%)
Oct 03, 2017
4.391
4.393
4.303
4.328
6,491,390
-0.06(-1.27%)
Oct 02, 2017
4.423
4.429
4.358
4.384
7,282,308
-0.04(-0.92%)
Sep 29, 2017
4.455
4.466
4.395
4.425
7,310,602
-0.03(-0.63%)
Sep 28, 2017
4.457
4.483
4.414
4.453
8,035,204
-0.01(-0.29%)
Sep 27, 2017
4.451
4.491
4.391
4.466
9,564,073
+0.04(+0.97%)
Sep 26, 2017
4.401
4.448
4.356
4.423
9,946,420
+0.04(+1.03%)
Sep 25, 2017
4.290
4.384
4.286
4.378
5,410,420
+0.09(+2.15%)
Sep 22, 2017
4.256
4.291
4.253
4.286
4,674,117
+0.03(+0.60%)
Sep 21, 2017
4.283
4.324
4.256
4.260
6,610,256
-0.04(-1.04%)
Sep 20, 2017
4.311
4.323
4.285
4.305
5,673,178
-0.02(-0.45%)
Sep 19, 2017
4.320
4.339
4.266
4.324
6,352,662
+0.00(+0.10%)
Sep 18, 2017
4.367
4.418
4.305
4.320
9,785,822
-0.03(-0.59%)
Sep 15, 2017
4.298
4.378
4.283
4.346
11,697,813
+0.04(+1.05%)
Sep 14, 2017
4.296
4.348
4.260
4.301
8,972,741
+0.01(+0.30%)
Sep 13, 2017
4.198
4.292
4.187
4.288
8,198,268
+0.10(+2.51%)
Sep 12, 2017
4.125
4.271
4.114
4.183
15,628,759
+0.07(+1.72%)
Sep 11, 2017
4.114
4.166
4.097
4.112
10,293,689
+0.01(+0.26%)
Sep 08, 2017
4.037
4.110
4.014
4.101
10,361,601
+0.06(+1.59%)
Sep 07, 2017
4.074
4.142
4.029
4.037
13,087,537
-0.02(-0.58%)
Sep 06, 2017
3.989
4.063
3.987
4.061
13,910,905
+0.08(+2.11%)
Sep 05, 2017
3.924
3.981
3.896
3.977
12,635,989
+0.06(+1.45%)
Sep 01, 2017
3.905
3.956
3.905
3.920
11,166,780
+0.04(+0.92%)
Aug 31, 2017
3.954
3.962
3.878
3.884
12,523,728
-0.06(-1.54%)
Aug 30, 2017
3.937
3.983
3.922
3.945
10,525,948
+0.01(+0.21%)
Aug 29, 2017
3.975
4.004
3.914
3.937
22,230,906
-0.08(-2.09%)
Aug 28, 2017
4.075
4.136
3.981
4.021
24,858,864
-0.05(-1.29%)
Aug 25, 2017
4.178
4.187
3.931
4.073
97,638,368
-0.50(-10.93%)
Aug 24, 2017
4.567
4.644
4.546
4.573
20,118,596
+0.06(+1.40%)
Aug 23, 2017
4.533
4.581
4.453
4.510
11,581,014
-0.03(-0.74%)
Aug 22, 2017
4.434
4.554
4.428
4.544
11,779,951
+0.14(+3.15%)
Aug 21, 2017
4.443
4.485
4.403
4.405
7,780,150
-0.05(-1.13%)
Aug 18, 2017
4.420
4.479
4.403
4.455
10,113,343
+0.03(+0.57%)
Aug 17, 2017
4.487
4.548
4.409
4.430
9,237,715
-0.06(-1.36%)
Aug 16, 2017
4.434
4.512
4.426
4.491
11,618,172
+0.10(+2.20%)
Aug 15, 2017
4.556
4.571
4.363
4.395
18,518,122
-0.19(-4.21%)
Aug 14, 2017
4.609
4.617
4.559
4.588
7,305,516
+0.02(+0.41%)
Aug 11, 2017
4.460
4.584
4.424
4.569
7,711,996
+0.06(+1.35%)
Aug 10, 2017
4.600
4.600
4.506
4.508
7,245,364
-0.13(-2.76%)
Aug 09, 2017
4.567
4.644
4.539
4.636
7,160,593
+0.03(+0.64%)
Aug 08, 2017
4.661
4.697
4.598
4.607
6,778,426
-0.05(-1.04%)
Aug 07, 2017
4.607
4.673
4.583
4.655
6,084,761
+0.05(+1.09%)
Aug 04, 2017
4.573
4.642
4.554
4.605
5,414,467
+0.06(+1.25%)
Aug 03, 2017
4.476
4.581
4.476
4.548
4,992,913
+0.06(+1.31%)
Aug 02, 2017
4.476
4.539
4.466
4.489
5,315,451
+0.00(+0.09%)
Aug 01, 2017
4.554
4.554
4.439
4.485
14,571,560
-0.07(-1.52%)
Jul 31, 2017
4.525
4.569
4.495
4.554
6,532,420
+0.04(+0.88%)
Jul 28, 2017
4.544
4.562
4.493
4.514
5,880,266
-0.04(-0.92%)
Jul 27, 2017
4.428
4.568
4.416
4.556
18,281,132
+0.14(+3.14%)
Jul 26, 2017
4.468
4.478
4.399
4.418
8,431,585
-0.05(-1.03%)
Jul 25, 2017
4.407
4.487
4.397
4.464
10,027,695
+0.10(+2.21%)
Jul 24, 2017
4.346
4.408
4.336
4.367
7,545,588
+0.00(+0.10%)
Jul 21, 2017
4.439
4.447
4.351
4.363
17,030,816
-0.07(-1.52%)
Jul 20, 2017
4.472
4.481
4.430
4.430
8,837,255
-0.05(-1.17%)
Jul 19, 2017
4.441
4.508
4.422
4.483
4,633,388
+0.05(+1.23%)
Jul 18, 2017
4.489
4.491
4.405
4.428
5,254,170
-0.04(-0.89%)
Jul 17, 2017
4.416
4.531
4.405
4.468
8,235,891
+0.05(+1.24%)
Jul 14, 2017
4.462
4.477
4.403
4.413
5,857,448
-0.03(-0.66%)
Jul 13, 2017
4.460
4.500
4.418
4.443
8,332,002
+0.04(+0.81%)
Jul 12, 2017
4.441
4.464
4.405
4.407
5,179,481
+0.01(+0.14%)
Jul 11, 2017
4.401
4.423
4.369
4.401
5,561,162
+0.01(+0.34%)
Jul 10, 2017
4.386
4.413
4.365
4.386
7,841,889
-0.00(-0.10%)
Jul 07, 2017
4.441
4.468
4.380
4.390
8,839,189
-0.04(-0.99%)
Jul 06, 2017
4.487
4.523
4.424
4.434
7,184,601
-0.08(-1.81%)
Jul 05, 2017
4.527
4.558
4.489
4.516
12,783,832
-0.02(-0.42%)
Jul 03, 2017
4.571
4.619
4.527
4.535
6,712,458
-0.00(-0.05%)
Jun 30, 2017
4.567
4.577
4.490
4.537
5,482,454
+0.00(+0.00%)
Jun 29, 2017
4.527
4.573
4.468
4.537
8,254,475
+0.02(+0.46%)
Jun 28, 2017
4.514
4.569
4.500
4.516
15,056,900
+0.03(+0.61%)
Jun 27, 2017
4.424
4.513
4.418
4.489
8,323,295
+0.05(+1.18%)
Jun 26, 2017
4.340
4.445
4.338
4.437
10,988,313
+0.10(+2.32%)
Jun 23, 2017
4.298
4.338
4.254
4.336
8,324,210
+0.02(+0.54%)
Jun 22, 2017
4.302
4.364
4.292
4.313
20,057,734
+0.02(+0.39%)
Jun 21, 2017
4.338
4.399
4.260
4.296
10,450,283
-0.04(-0.87%)
Jun 20, 2017
4.351
4.362
4.298
4.334
8,554,643
-0.03(-0.77%)
Jun 19, 2017
4.336
4.403
4.273
4.367
10,162,160
+0.04(+1.02%)
Jun 16, 2017
4.434
4.445
4.304
4.323
17,540,908
-0.13(-2.97%)
Jun 15, 2017
4.518
4.546
4.439
4.455
11,054,819
-0.09(-1.90%)
Jun 14, 2017
4.611
4.611
4.462
4.542
11,816,895
-0.07(-1.59%)
Jun 13, 2017
4.573
4.655
4.529
4.615
9,136,518
+0.06(+1.24%)
Jun 12, 2017
4.607
4.651
4.533
4.558
15,631,722
-0.06(-1.36%)
Jun 09, 2017
4.479
4.637
4.472
4.621
14,077,228
+0.13(+2.99%)
Jun 08, 2017
4.651
4.710
4.479
4.487
17,235,034
-0.14(-3.04%)
Jun 07, 2017
4.611
4.663
4.584
4.628
10,263,443
+0.03(+0.64%)
Jun 06, 2017
4.672
4.695
4.596
4.598
14,789,943
-0.12(-2.58%)
Jun 05, 2017
4.672
4.739
4.611
4.720
9,315,547
+0.04(+0.85%)
Jun 02, 2017
4.693
4.703
4.614
4.680
11,385,751
-0.02(-0.48%)
Jun 01, 2017
4.573
4.740
4.565
4.703
17,878,852
+0.13(+2.89%)
May 31, 2017
4.674
4.685
4.519
4.571
26,188,164
-0.09(-1.91%)
May 30, 2017
4.579
4.734
4.577
4.660
27,511,660
+0.07(+1.58%)
May 26, 2017
4.567
4.626
4.387
4.587
68,841,072
-0.29(-5.93%)
May 25, 2017
4.872
4.887
4.693
4.876
37,384,660
+0.19(+4.01%)
May 24, 2017
4.668
4.721
4.631
4.688
11,862,426
+0.01(+0.22%)
May 23, 2017
5.031
5.031
4.672
4.678
27,294,276
-0.29(-5.78%)
May 22, 2017
5.027
5.078
4.963
4.965
11,895,941
-0.04(-0.70%)
May 19, 2017
4.913
5.018
4.868
5.000
12,932,292
+0.09(+1.85%)
May 18, 2017
4.942
4.965
4.856
4.909
8,463,162
-0.01(-0.25%)
May 17, 2017
5.052
5.033
4.903
4.922
10,693,871
-0.13(-2.57%)
May 16, 2017
5.023
5.060
4.934
5.052
9,855,892
+0.02(+0.45%)
May 15, 2017
4.984
5.095
4.975
5.029
10,362,904
+0.07(+1.37%)
May 12, 2017
5.013
5.027
4.909
4.961
8,817,109
-0.07(-1.31%)
May 11, 2017
5.184
5.225
5.004
5.027
14,762,655
-0.12(-2.40%)
May 10, 2017
5.066
5.188
5.046
5.151
11,670,192
+0.09(+1.88%)
May 09, 2017
5.023
5.107
4.973
5.056
9,447,737
+0.02(+0.45%)
May 08, 2017
4.955
5.052
4.922
5.033
10,732,550
+0.08(+1.58%)
May 05, 2017
4.893
4.957
4.868
4.955
5,672,477
+0.09(+1.82%)
May 04, 2017
4.951
4.984
4.858
4.866
7,091,189
-0.08(-1.67%)
May 03, 2017
4.843
4.955
4.827
4.949
15,150,780
+0.11(+2.26%)
May 02, 2017
4.713
4.862
4.695
4.839
8,661,582
+0.14(+2.90%)
May 01, 2017
4.701
4.798
4.657
4.703
13,295,587
+0.02(+0.40%)
Apr 28, 2017
4.767
4.767
4.639
4.684
15,036,934
-0.08(-1.77%)
Apr 27, 2017
4.887
4.895
4.757
4.769
14,387,982
-0.11(-2.33%)
Apr 26, 2017
4.835
4.950
4.812
4.882
10,712,942
+0.05(+1.07%)
Apr 25, 2017
4.814
4.849
4.769
4.831
6,984,668
+0.04(+0.78%)
Apr 24, 2017
4.831
4.849
4.740
4.794
13,157,963
+0.01(+0.13%)
Apr 21, 2017
4.798
4.804
4.736
4.787
8,558,393
+0.00(+0.00%)
Apr 20, 2017
4.738
4.836
4.738
4.787
9,235,314
+0.08(+1.80%)
Apr 19, 2017
4.732
4.775
4.699
4.703
8,139,979
-0.01(-0.26%)
Apr 18, 2017
4.715
4.744
4.668
4.715
9,621,269
-0.01(-0.22%)
Apr 17, 2017
4.635
4.738
4.624
4.726
17,217,306
+0.11(+2.28%)
Apr 13, 2017
4.554
4.633
4.538
4.620
17,746,044
+0.06(+1.40%)
Apr 12, 2017
4.579
4.579
4.515
4.556
9,121,546
-0.01(-0.18%)
Apr 11, 2017
4.501
4.573
4.476
4.565
13,167,394
+0.05(+1.05%)
Apr 10, 2017
4.459
4.567
4.451
4.517
11,360,156
+0.05(+1.02%)
Apr 07, 2017
4.505
4.546
4.459
4.472
18,186,516
-0.04(-0.82%)
Apr 06, 2017
4.534
4.577
4.488
4.509
15,966,289
+0.02(+0.37%)
Apr 05, 2017
4.581
4.602
4.488
4.492
10,505,978
-0.05(-1.00%)
Apr 04, 2017
4.529
4.585
4.488
4.538
10,835,090
-0.00(-0.09%)
Apr 03, 2017
4.649
4.670
4.524
4.542
13,122,632
-0.11(-2.44%)
Mar 31, 2017
4.637
4.695
4.618
4.655
14,212,784
+0.02(+0.40%)
Mar 30, 2017
4.521
4.643
4.513
4.637
10,764,728
+0.11(+2.32%)
Mar 29, 2017
4.496
4.571
4.453
4.532
15,782,813
+0.05(+1.06%)
Mar 28, 2017
4.311
4.496
4.280
4.484
20,724,912
+0.18(+4.17%)
Mar 27, 2017
4.197
4.354
4.178
4.304
33,723,024
+0.03(+0.72%)
Mar 24, 2017
4.412
4.451
4.265
4.273
77,233,416
-0.67(-13.61%)
Mar 23, 2017
4.986
5.046
4.913
4.946
22,488,678
-0.03(-0.54%)
Mar 22, 2017
4.959
4.977
4.905
4.973
9,893,616
+0.02(+0.33%)
Mar 21, 2017
4.961
4.984
4.833
4.957
13,809,745
+0.03(+0.54%)
Mar 20, 2017
5.091
5.128
4.904
4.930
19,938,292
-0.16(-3.08%)
Mar 17, 2017
5.015
5.093
4.996
5.087
26,297,916
+0.08(+1.57%)
Mar 16, 2017
5.077
5.079
4.963
5.008
15,181,044
-0.08(-1.66%)
Mar 15, 2017
5.091
5.116
5.017
5.093
14,030,494
+0.02(+0.45%)
Mar 14, 2017
4.992
5.086
4.955
5.070
8,961,422
+0.08(+1.53%)
Mar 13, 2017
5.114
5.120
4.977
4.994
19,085,234
-0.20(-3.93%)
Mar 10, 2017
5.099
5.223
5.085
5.198
14,770,720
+0.12(+2.27%)
Mar 09, 2017
5.083
5.132
5.046
5.083
11,795,942
+0.00(+0.00%)
Mar 08, 2017
5.032
5.116
5.003
5.083
11,708,375
+0.07(+1.34%)
Mar 07, 2017
5.040
5.056
4.965
5.016
11,384,552
-0.05(-0.96%)
Mar 06, 2017
5.140
5.144
5.024
5.064
11,192,647
-0.08(-1.46%)
Mar 03, 2017
5.095
5.148
5.085
5.140
9,006,275
+0.06(+1.20%)
Mar 02, 2017
4.975
5.103
4.971
5.079
12,175,429
+0.10(+2.04%)
Mar 01, 2017
4.995
5.068
4.936
4.977
16,434,568
+0.01(+0.16%)
Feb 28, 2017
5.353
5.353
4.792
4.969
38,155,336
-0.42(-7.84%)
Feb 27, 2017
5.329
5.424
5.221
5.392
11,319,582
+0.05(+0.91%)
Feb 24, 2017
5.195
5.388
5.174
5.343
9,796,876
+0.15(+2.82%)
Feb 23, 2017
5.351
5.355
5.188
5.197
12,110,597
-0.14(-2.67%)
Feb 22, 2017
5.327
5.347
5.290
5.339
6,778,463
+0.01(+0.15%)
Feb 21, 2017
5.253
5.337
5.235
5.331
13,380,121
+0.13(+2.54%)
Feb 17, 2017
5.199
5.199
5.199
0
+0.03(+0.59%)
Feb 16, 2017
5.225
5.262
5.144
5.168
8,833,055
-0.07(-1.40%)
Feb 15, 2017
5.235
5.302
5.192
5.241
10,559,983
+0.01(+0.16%)
Feb 14, 2017
5.138
5.260
5.134
5.233
7,588,547
+0.08(+1.46%)
Feb 13, 2017
5.235
5.255
5.143
5.158
7,234,587
-0.06(-1.13%)
Feb 10, 2017
5.188
5.235
5.142
5.217
7,481,213
+0.05(+1.06%)
Feb 09, 2017
5.040
5.164
5.032
5.162
7,320,388
+0.12(+2.42%)
Feb 08, 2017
4.999
5.053
4.989
5.040
6,828,825
+0.03(+0.65%)
Feb 07, 2017
5.022
5.082
4.983
5.007
10,720,463
-0.01(-0.20%)
Feb 06, 2017
5.030
5.072
4.985
5.018
8,384,092
-0.01(-0.24%)
Feb 03, 2017
4.951
5.062
4.936
5.030
11,030,947
+0.07(+1.48%)
Feb 02, 2017
4.959
4.997
4.934
4.957
8,124,678
+0.02(+0.33%)
Feb 01, 2017
4.979
5.008
4.896
4.940
8,622,090
-0.04(-0.78%)
Jan 31, 2017
4.875
4.989
4.851
4.979
7,854,783
+0.06(+1.28%)
Jan 30, 2017
4.904
4.926
4.853
4.916
8,515,547
-0.03(-0.53%)
Jan 27, 2017
4.936
4.981
4.871
4.942
13,129,654
+0.02(+0.37%)
Jan 26, 2017
4.930
5.020
4.904
4.924
15,544,517
+0.01(+0.21%)
Jan 25, 2017
4.879
4.924
4.865
4.914
9,283,051
+0.06(+1.26%)
Jan 24, 2017
4.867
4.910
4.822
4.853
14,021,039
-0.01(-0.25%)
Jan 23, 2017
4.812
4.879
4.768
4.865
10,752,557
+0.07(+1.48%)
Jan 20, 2017
4.770
4.805
4.743
4.794
12,621,776
+0.05(+1.16%)
Jan 19, 2017
4.784
4.816
4.713
4.739
9,849,088
-0.04(-0.77%)
Jan 18, 2017
4.737
4.801
4.656
4.776
10,730,507
+0.03(+0.64%)
Jan 17, 2017
4.623
4.829
4.611
4.745
24,504,054
+0.12(+2.68%)
Jan 13, 2017
4.621
4.621
4.621
0
-0.40(-8.05%)
Jan 12, 2017
5.003
5.071
4.997
5.026
12,999,709
+0.02(+0.45%)
Jan 11, 2017
5.030
5.109
4.981
5.003
12,507,717
-0.01(-0.12%)
Jan 10, 2017
4.985
5.102
4.969
5.010
11,033,037
+0.03(+0.61%)
Jan 09, 2017
5.001
5.014
4.947
4.979
8,099,406
-0.01(-0.12%)
Jan 06, 2017
5.113
5.117
4.981
4.985
11,481,872
-0.10(-1.92%)
Jan 05, 2017
5.197
5.197
5.062
5.083
14,940,926
-0.19(-3.55%)
Jan 04, 2017
5.201
5.296
5.201
5.270
11,035,177
+0.11(+2.17%)
Jan 03, 2017
5.172
5.178
5.086
5.158
9,548,795
+0.02(+0.44%)
Dec 30, 2016
5.136
5.136
5.136
0
-0.02(-0.32%)
Dec 29, 2016
5.132
5.237
5.132
5.152
8,434,690
+0.01(+0.28%)
Dec 28, 2016
5.243
5.276
5.099
5.138
8,441,001
-0.14(-2.62%)
Dec 27, 2016
5.166
5.286
5.164
5.276
7,850,986
+0.11(+2.13%)
Dec 23, 2016
5.166
5.166
5.166
0
+0.07(+1.40%)
Dec 22, 2016
5.361
5.361
5.091
5.095
11,295,461
-0.27(-5.04%)
Dec 21, 2016
5.300
5.396
5.256
5.365
9,244,715
+0.05(+1.03%)
Dec 20, 2016
5.258
5.319
5.253
5.310
5,069,857
+0.04(+0.85%)
Dec 19, 2016
5.166
5.268
5.166
5.266
6,471,368
+0.10(+1.89%)
Dec 16, 2016
5.154
5.221
5.142
5.168
16,641,185
+0.02(+0.32%)
Dec 15, 2016
5.138
5.227
5.103
5.152
9,664,413
+0.01(+0.24%)
Dec 14, 2016
5.355
5.371
5.121
5.140
11,673,360
-0.23(-4.21%)
Dec 13, 2016
5.390
5.458
5.353
5.365
11,801,490
-0.01(-0.11%)
Dec 12, 2016
5.298
5.382
5.239
5.371
10,556,318
+0.08(+1.54%)
Dec 09, 2016
5.266
5.353
5.239
5.290
12,058,853
+0.01(+0.19%)
Dec 08, 2016
5.286
5.322
5.192
5.280
15,248,877
+0.01(+0.12%)
Dec 07, 2016
5.117
5.308
5.115
5.274
13,767,616
+0.21(+4.22%)
Dec 06, 2016
5.012
5.068
4.999
5.060
7,411,791
+0.08(+1.51%)
Dec 05, 2016
4.969
5.058
4.940
4.985
11,486,476
+0.05(+1.03%)
Dec 02, 2016
5.003
5.048
4.906
4.934
7,736,204
-0.08(-1.50%)
Dec 01, 2016
5.014
5.087
4.971
5.010
7,089,507
-0.01(-0.20%)
Nov 30, 2016
4.973
5.050
4.930
5.020
15,696,620
+0.04(+0.82%)
Nov 29, 2016
5.052
5.089
4.951
4.979
11,416,573
-0.06(-1.17%)
Nov 28, 2016
5.208
5.208
4.959
5.038
14,053,372
-0.13(-2.60%)
Nov 25, 2016
5.236
5.305
5.164
5.172
11,548,274
-0.05(-0.92%)
Nov 23, 2016
5.220
5.220
5.220
0
+0.39(+8.09%)
Nov 22, 2016
4.746
4.850
4.727
4.830
18,637,306
+0.13(+2.77%)
Nov 21, 2016
4.713
4.721
4.639
4.699
11,162,276
+0.00(+0.00%)
Nov 18, 2016
4.681
4.715
4.612
4.699
8,381,775
+0.00(+0.00%)
Nov 17, 2016
4.669
4.707
4.613
4.699
5,710,515
+0.08(+1.73%)
Nov 16, 2016
4.513
4.643
4.495
4.619
8,519,407
+0.08(+1.81%)
Nov 15, 2016
4.593
4.605
4.445
4.537
11,064,611
-0.07(-1.48%)
Nov 14, 2016
4.495
4.665
4.487
4.605
10,361,098
+0.13(+3.00%)
Nov 11, 2016
4.369
4.481
4.307
4.471
10,969,353
+0.09(+2.06%)
Nov 10, 2016
4.359
4.511
4.349
4.381
12,599,101
+0.07(+1.58%)
Nov 09, 2016
4.125
4.329
4.107
4.313
8,690,171
+0.12(+2.97%)
Nov 08, 2016
4.235
4.257
4.179
4.189
9,406,024
-0.07(-1.55%)
Nov 07, 2016
4.207
4.313
4.157
4.255
14,388,540
+0.10(+2.46%)
Nov 04, 2016
4.165
4.251
4.128
4.153
15,357,507
-0.02(-0.48%)
Nov 03, 2016
4.161
4.191
4.111
4.173
27,751,768
-0.02(-0.48%)
Nov 02, 2016
4.125
4.315
4.026
4.193
68,151,800
-0.53(-11.16%)
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.