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
Lantronix Inc
(NQ:
LTRX
)
3.750
-0.020 (-0.53%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2014
1.930
2.040
1.869
1.970
23,802
+0.14(+7.65%)
Oct 30, 2014
1.900
1.900
1.800
1.830
16,366
-0.05(-2.66%)
Oct 29, 2014
1.920
1.920
1.880
1.880
9,538
+0.02(+1.08%)
Oct 28, 2014
1.870
1.940
1.830
1.860
10,798
-0.02(-1.06%)
Oct 27, 2014
1.890
1.910
1.810
1.880
43,550
+0.03(+1.62%)
Oct 24, 2014
1.820
1.880
1.820
1.850
8,273
+0.04(+2.21%)
Oct 23, 2014
1.830
1.900
1.800
1.810
23,243
-0.02(-1.09%)
Oct 22, 2014
1.810
1.830
1.780
1.830
11,300
+0.00(+0.14%)
Oct 21, 2014
1.810
1.830
1.810
1.827
66,103
+0.04(+2.09%)
Oct 20, 2014
1.820
1.830
1.760
1.790
45,261
-0.01(-0.56%)
Oct 17, 2014
1.830
1.870
1.770
1.800
30,074
-0.03(-1.91%)
Oct 16, 2014
1.760
1.800
1.760
1.835
17,534
+0.07(+4.26%)
Oct 15, 2014
1.790
1.795
1.760
1.760
15,909
-0.05(-2.76%)
Oct 14, 2014
1.760
1.810
1.760
1.810
9,343
+0.05(+2.84%)
Oct 13, 2014
1.760
1.810
1.760
1.760
13,136
+0.00(+0.00%)
Oct 10, 2014
1.780
1.780
1.760
1.760
38,700
-0.01(-0.56%)
Oct 09, 2014
1.780
1.800
1.760
1.770
7,295
-0.03(-1.67%)
Oct 08, 2014
1.790
1.830
1.775
1.800
10,891
+0.00(+0.00%)
Oct 07, 2014
1.810
1.830
1.770
1.800
14,047
+0.02(+1.03%)
Oct 06, 2014
1.820
1.820
1.760
1.782
11,904
-0.01(-0.47%)
Oct 03, 2014
1.790
1.830
1.760
1.790
20,612
+0.00(+0.00%)
Oct 02, 2014
1.760
1.800
1.760
1.790
14,510
+0.02(+1.13%)
Oct 01, 2014
1.800
1.810
1.760
1.770
20,073
-0.01(-0.56%)
Sep 30, 2014
1.780
1.800
1.760
1.780
9,817
+0.00(+0.00%)
Sep 29, 2014
1.850
1.900
1.760
1.780
43,878
-0.09(-4.81%)
Sep 26, 2014
1.860
1.940
1.810
1.870
32,427
+0.05(+2.75%)
Sep 25, 2014
1.900
1.900
1.810
1.820
19,083
-0.06(-3.19%)
Sep 24, 2014
1.902
2.050
1.850
1.880
142,245
-0.04(-1.83%)
Sep 23, 2014
1.937
1.950
1.860
1.915
23,567
+0.01(+0.26%)
Sep 22, 2014
1.900
2.030
1.860
1.910
53,436
+0.01(+0.53%)
Sep 19, 2014
1.930
1.950
1.810
1.900
61,125
-0.01(-0.52%)
Sep 18, 2014
1.950
1.950
1.910
1.910
5,150
-0.01(-0.52%)
Sep 17, 2014
1.890
1.989
1.870
1.920
20,118
+0.02(+1.05%)
Sep 16, 2014
2.000
2.080
1.880
1.900
80,852
-0.13(-6.40%)
Sep 15, 2014
2.150
2.150
2.020
2.030
117,788
-0.12(-5.58%)
Sep 12, 2014
1.870
2.400
1.810
2.150
1,028,626
+0.34(+18.78%)
Sep 11, 2014
1.870
1.870
1.790
1.810
4,865
+0.02(+1.12%)
Sep 10, 2014
1.770
1.830
1.760
1.790
69,718
+0.02(+1.13%)
Sep 09, 2014
1.810
1.890
1.760
1.770
48,277
-0.04(-2.21%)
Sep 08, 2014
1.800
1.839
1.800
1.810
8,048
+0.00(+0.00%)
Sep 05, 2014
1.820
1.850
1.800
1.810
19,602
-0.00(-0.01%)
Sep 04, 2014
1.800
1.834
1.800
1.810
5,200
+0.01(+0.45%)
Sep 03, 2014
1.800
1.850
1.800
1.802
10,878
-0.02(-0.99%)
Sep 02, 2014
1.870
1.870
1.800
1.820
31,469
-0.07(-3.70%)
Aug 29, 2014
1.850
1.890
1.890
1.890
27,300
+0.03(+1.61%)
Aug 28, 2014
1.850
1.900
1.840
1.860
10,213
+0.01(+0.55%)
Aug 27, 2014
1.890
1.890
1.890
1.850
15,185
-0.02(-1.07%)
Aug 26, 2014
1.900
1.924
1.853
1.870
24,971
-0.01(-0.53%)
Aug 25, 2014
1.990
1.900
1.870
1.880
9,550
-0.02(-1.05%)
Aug 22, 2014
1.860
1.950
1.850
1.900
18,774
+0.04(+2.15%)
Aug 21, 2014
1.940
1.910
1.910
1.860
9,018
-0.05(-2.62%)
Aug 20, 2014
1.880
1.980
1.880
1.910
31,987
-0.01(-0.52%)
Aug 19, 2014
1.950
1.961
1.860
1.920
22,323
-0.03(-1.54%)
Aug 18, 2014
1.840
1.964
1.830
1.950
38,349
+0.08(+4.28%)
Aug 15, 2014
1.900
1.940
1.840
1.870
30,948
+0.01(+0.54%)
Aug 14, 2014
1.860
1.890
1.860
1.860
2,859
+0.00(+0.00%)
Aug 13, 2014
1.870
1.875
1.850
1.860
10,262
-0.05(-2.62%)
Aug 12, 2014
2.000
2.080
1.810
1.910
127,838
-0.04(-2.05%)
Aug 11, 2014
1.850
2.020
1.760
1.950
93,432
+0.13(+7.14%)
Aug 08, 2014
1.850
1.850
1.810
1.820
15,194
-0.03(-1.63%)
Aug 07, 2014
1.880
1.890
1.850
1.850
8,200
-0.03(-1.59%)
Aug 06, 2014
1.860
1.900
1.850
1.880
16,130
-0.02(-1.06%)
Aug 05, 2014
1.910
1.952
1.900
1.900
4,138
-0.01(-0.55%)
Aug 04, 2014
1.950
1.950
1.910
1.911
5,610
-0.05(-2.52%)
Aug 01, 2014
1.928
1.960
1.910
1.960
11,816
-0.04(-2.00%)
Jul 31, 2014
1.950
2.000
1.890
2.000
4,189
+0.05(+2.56%)
Jul 30, 2014
1.910
2.050
1.910
1.950
13,865
+0.02(+1.04%)
Jul 29, 2014
1.930
1.990
1.920
1.930
8,564
-0.08(-3.98%)
Jul 28, 2014
1.970
2.080
1.910
2.010
103,941
+0.00(+0.00%)
Jul 25, 2014
1.920
2.050
1.920
2.010
14,554
+0.04(+2.03%)
Jul 24, 2014
1.910
1.990
1.900
1.970
24,185
+0.04(+2.07%)
Jul 23, 2014
2.050
2.050
1.920
1.930
25,150
-0.08(-3.97%)
Jul 22, 2014
2.000
2.030
1.952
2.010
11,982
-0.03(-1.47%)
Jul 21, 2014
2.000
2.050
1.900
2.040
119,020
+0.07(+3.55%)
Jul 18, 2014
1.950
2.040
1.850
1.970
74,056
+0.08(+4.23%)
Jul 17, 2014
1.930
1.930
1.890
1.890
3,650
-0.06(-3.08%)
Jul 16, 2014
1.970
2.040
1.880
1.950
52,055
-0.05(-2.50%)
Jul 15, 2014
2.040
2.050
1.940
2.000
6,088
+0.00(+0.00%)
Jul 14, 2014
1.900
2.080
1.900
2.000
23,650
+0.08(+4.17%)
Jul 11, 2014
1.930
1.969
1.900
1.920
15,349
-0.03(-1.54%)
Jul 10, 2014
1.850
2.008
1.850
1.950
10,245
-0.04(-2.01%)
Jul 09, 2014
2.030
2.040
1.900
1.990
49,319
+0.06(+3.11%)
Jul 08, 2014
1.980
2.040
1.810
1.930
39,444
+0.02(+1.05%)
Jul 07, 2014
2.050
2.050
1.900
1.910
25,559
-0.14(-6.83%)
Jul 03, 2014
2.000
2.050
2.050
2.050
8,600
+0.05(+2.50%)
Jul 02, 2014
1.990
2.030
1.980
2.000
15,590
+0.03(+1.52%)
Jul 01, 2014
1.950
2.000
1.950
1.970
4,936
+0.00(+0.00%)
Jun 30, 2014
1.970
1.990
1.940
1.970
8,964
-0.07(-3.43%)
Jun 27, 2014
1.920
2.040
1.910
2.040
7,386
+0.09(+4.62%)
Jun 26, 2014
1.930
1.950
1.920
1.950
7,463
+0.03(+1.56%)
Jun 25, 2014
1.950
1.950
1.920
1.920
8,161
-0.06(-3.03%)
Jun 24, 2014
1.950
1.990
1.950
1.980
4,927
-0.02(-1.00%)
Jun 23, 2014
2.030
2.030
1.950
2.000
10,751
+0.00(+0.00%)
Jun 20, 2014
2.070
2.070
1.990
2.000
18,608
+0.01(+0.50%)
Jun 19, 2014
2.020
2.080
1.990
1.990
13,427
-0.05(-2.45%)
Jun 18, 2014
2.080
2.080
2.016
2.040
5,214
-0.04(-1.92%)
Jun 17, 2014
2.050
2.090
1.980
2.080
27,654
+0.03(+1.46%)
Jun 16, 2014
2.050
2.070
1.942
2.050
19,182
+0.03(+1.49%)
Jun 13, 2014
2.060
2.080
2.009
2.020
21,942
-0.01(-0.50%)
Jun 12, 2014
2.070
2.120
1.970
2.030
31,198
-0.03(-1.46%)
Jun 11, 2014
2.010
2.060
2.010
2.060
24,481
+0.02(+0.98%)
Jun 10, 2014
1.990
2.070
2.040
2.040
12,580
+0.18(+9.68%)
Jun 06, 2014
1.980
1.980
1.860
1.860
7,746
-0.09(-4.62%)
Jun 05, 2014
1.970
1.980
1.920
1.950
20,018
-0.02(-1.02%)
Jun 04, 2014
2.070
2.080
1.892
1.970
16,804
-0.01(-0.51%)
Jun 03, 2014
2.009
2.030
1.950
1.980
9,142
-0.04(-1.98%)
Jun 02, 2014
1.960
2.040
1.930
2.020
71,034
+0.04(+2.02%)
May 30, 2014
1.920
1.990
1.920
1.980
32,776
+0.08(+4.21%)
May 29, 2014
1.870
1.930
1.850
1.900
20,125
-0.03(-1.55%)
May 28, 2014
1.900
2.000
1.850
1.930
28,039
+0.05(+2.66%)
May 27, 2014
1.810
1.920
1.810
1.880
31,819
+0.07(+3.87%)
May 23, 2014
1.770
1.810
1.810
1.810
2,000
+0.04(+2.26%)
May 22, 2014
1.800
1.840
1.770
1.770
10,575
-0.05(-2.75%)
May 21, 2014
1.850
1.850
1.790
1.820
19,975
-0.01(-0.55%)
May 20, 2014
1.780
1.833
1.780
1.830
9,642
-0.01(-0.54%)
May 19, 2014
1.790
1.850
1.790
1.840
22,961
+0.05(+2.79%)
May 16, 2014
1.790
1.790
1.760
1.790
20,635
+0.00(+0.00%)
May 15, 2014
1.780
1.790
1.770
1.790
12,150
+0.02(+1.13%)
May 14, 2014
1.830
1.830
1.760
1.770
16,516
-0.08(-4.32%)
May 13, 2014
1.780
1.860
1.780
1.850
23,043
+0.08(+4.52%)
May 12, 2014
1.800
1.830
1.770
1.770
27,313
-0.01(-0.56%)
May 09, 2014
1.770
1.790
1.760
1.780
12,200
-0.02(-1.11%)
May 08, 2014
1.790
1.860
1.770
1.800
28,988
+0.02(+1.12%)
May 07, 2014
1.799
1.820
1.770
1.780
18,201
-0.02(-1.11%)
May 06, 2014
1.838
1.860
1.790
1.800
42,109
-0.05(-2.70%)
May 05, 2014
1.900
1.900
1.800
1.850
38,749
-0.04(-2.12%)
May 02, 2014
2.000
2.000
1.880
1.890
32,109
-0.09(-4.55%)
May 01, 2014
2.050
2.051
1.963
1.980
55,131
-0.15(-7.04%)
Apr 30, 2014
2.010
2.160
1.980
2.130
39,833
+0.08(+3.90%)
Apr 29, 2014
1.950
2.050
1.900
2.050
19,770
+0.10(+5.13%)
Apr 28, 2014
2.040
2.040
1.920
1.950
36,840
-0.05(-2.50%)
Apr 25, 2014
2.060
2.060
2.000
2.000
21,903
-0.10(-4.76%)
Apr 24, 2014
2.040
2.170
2.040
2.100
38,104
+0.03(+1.45%)
Apr 23, 2014
2.027
2.080
2.000
2.070
28,670
+0.03(+1.47%)
Apr 22, 2014
1.960
2.070
1.951
2.040
17,261
+0.07(+3.55%)
Apr 21, 2014
1.940
2.060
1.940
1.970
35,051
-0.01(-0.51%)
Apr 17, 2014
2.140
1.980
1.980
1.980
56,200
-0.02(-1.00%)
Apr 16, 2014
1.960
2.180
1.910
2.000
36,856
+0.08(+4.17%)
Apr 15, 2014
1.930
1.950
1.870
1.920
13,425
-0.08(-4.00%)
Apr 14, 2014
1.990
2.020
1.940
2.000
16,517
+0.06(+3.09%)
Apr 11, 2014
1.890
1.950
1.890
1.940
32,864
+0.03(+1.32%)
Apr 10, 2014
2.020
2.020
1.900
1.915
24,326
-0.13(-6.14%)
Apr 09, 2014
1.930
2.040
1.870
2.040
42,975
+0.11(+5.70%)
Apr 08, 2014
1.940
1.940
1.860
1.930
63,269
+0.01(+0.52%)
Apr 07, 2014
2.040
2.040
1.910
1.920
75,741
-0.12(-5.88%)
Apr 04, 2014
2.080
2.110
2.000
2.040
50,181
+0.01(+0.49%)
Apr 03, 2014
2.150
2.150
2.020
2.030
101,266
-0.08(-3.79%)
Apr 02, 2014
2.180
2.180
2.088
2.110
102,425
-0.04(-1.86%)
Apr 01, 2014
2.060
2.200
2.060
2.150
34,710
+0.07(+3.37%)
Mar 31, 2014
2.080
2.100
2.070
2.080
21,306
+0.03(+1.46%)
Mar 28, 2014
2.050
2.100
2.020
2.050
25,535
+0.01(+0.49%)
Mar 27, 2014
2.100
2.100
2.010
2.040
37,751
-0.05(-2.39%)
Mar 26, 2014
2.130
2.130
2.070
2.090
46,191
-0.02(-0.95%)
Mar 25, 2014
2.080
2.140
2.070
2.110
30,076
+0.02(+0.96%)
Mar 24, 2014
2.140
2.240
2.020
2.090
49,468
-0.04(-1.88%)
Mar 21, 2014
2.080
2.140
2.050
2.130
97,033
+0.10(+4.93%)
Mar 20, 2014
2.120
2.199
2.010
2.030
274,667
-0.07(-3.33%)
Mar 19, 2014
2.190
2.239
2.080
2.100
188,592
-0.08(-3.67%)
Mar 18, 2014
2.280
2.290
2.170
2.180
68,968
-0.06(-2.68%)
Mar 17, 2014
2.210
2.280
2.180
2.240
45,667
+0.09(+4.19%)
Mar 14, 2014
2.140
2.220
2.090
2.150
65,466
-0.02(-0.92%)
Mar 13, 2014
2.270
2.280
2.100
2.170
266,897
-0.13(-5.65%)
Mar 12, 2014
2.370
2.410
2.210
2.300
248,102
-0.08(-3.26%)
Mar 11, 2014
2.510
2.590
2.370
2.378
84,752
-0.17(-6.76%)
Mar 10, 2014
2.360
2.740
2.350
2.550
136,668
+0.15(+6.25%)
Mar 07, 2014
2.360
2.540
2.310
2.400
103,784
+0.04(+1.69%)
Mar 06, 2014
2.560
2.560
2.340
2.360
200,697
-0.20(-7.81%)
Mar 05, 2014
2.660
2.660
2.520
2.560
79,317
-0.04(-1.54%)
Mar 04, 2014
2.600
2.740
2.600
2.600
114,201
+0.02(+0.78%)
Mar 03, 2014
2.480
2.750
2.480
2.580
97,607
+0.02(+0.78%)
Feb 28, 2014
2.600
2.659
2.500
2.560
74,102
-0.01(-0.39%)
Feb 27, 2014
2.670
2.790
2.490
2.570
250,907
-0.09(-3.39%)
Feb 26, 2014
2.750
2.840
2.480
2.660
442,632
-0.07(-2.56%)
Feb 25, 2014
2.840
3.310
2.620
2.730
3,321,917
+0.39(+16.67%)
Feb 24, 2014
2.190
2.440
2.160
2.340
275,486
+0.18(+8.33%)
Feb 21, 2014
2.120
2.190
2.120
2.160
54,283
-0.03(-1.37%)
Feb 20, 2014
2.160
2.200
2.050
2.190
55,728
+0.08(+3.79%)
Feb 19, 2014
2.070
2.200
2.070
2.110
63,793
+0.03(+1.44%)
Feb 18, 2014
2.220
2.310
2.060
2.080
165,717
-0.07(-3.26%)
Feb 14, 2014
2.280
2.150
2.150
2.150
199,800
-0.07(-3.15%)
Feb 13, 2014
2.430
2.450
2.220
2.220
129,631
-0.24(-9.76%)
Feb 12, 2014
2.511
2.511
2.400
2.460
74,117
-0.05(-1.99%)
Feb 11, 2014
2.550
2.600
2.440
2.510
76,262
+0.01(+0.40%)
Feb 10, 2014
2.560
2.600
2.430
2.500
73,917
-0.05(-1.96%)
Feb 07, 2014
2.500
2.630
2.400
2.550
143,527
+0.14(+5.81%)
Feb 06, 2014
2.470
2.640
2.391
2.410
109,603
-0.11(-4.37%)
Feb 05, 2014
2.450
2.580
2.350
2.520
75,221
+0.06(+2.44%)
Feb 04, 2014
2.390
2.590
2.200
2.460
146,385
+0.07(+2.93%)
Feb 03, 2014
2.540
2.720
2.330
2.390
232,764
-0.11(-4.40%)
Jan 31, 2014
2.600
2.600
2.330
2.500
585,944
-0.32(-11.35%)
Jan 30, 2014
2.630
2.970
2.600
2.820
775,562
+0.27(+10.59%)
Jan 29, 2014
2.470
2.790
2.400
2.550
595,267
-0.02(-0.78%)
Jan 28, 2014
2.120
2.650
1.980
2.570
1,039,931
+0.49(+23.56%)
Jan 27, 2014
2.280
2.290
2.040
2.080
151,101
-0.23(-9.96%)
Jan 24, 2014
2.680
2.680
2.280
2.310
173,546
-0.36(-13.48%)
Jan 23, 2014
2.720
2.720
2.650
2.670
62,336
-0.08(-2.91%)
Jan 22, 2014
2.730
2.790
2.700
2.750
116,290
-0.09(-3.17%)
Jan 21, 2014
2.640
2.890
2.500
2.840
395,613
+0.34(+13.60%)
Jan 17, 2014
2.500
2.500
2.500
2.500
151,400
-0.04(-1.57%)
Jan 16, 2014
2.640
2.750
2.370
2.540
444,149
-0.20(-7.30%)
Jan 15, 2014
2.300
3.030
2.110
2.740
2,542,469
+0.44(+19.13%)
Jan 14, 2014
1.760
2.500
1.760
2.300
1,444,906
+0.52(+29.21%)
Jan 13, 2014
1.690
1.850
1.690
1.780
63,552
+0.05(+2.89%)
Jan 10, 2014
1.719
1.730
1.639
1.730
33,394
+0.05(+3.27%)
Jan 09, 2014
1.670
1.680
1.650
1.675
24,129
+0.01(+0.31%)
Jan 08, 2014
1.600
1.701
1.600
1.670
23,858
+0.07(+4.37%)
Jan 07, 2014
1.630
1.670
1.600
1.600
32,028
+0.00(+0.00%)
Jan 06, 2014
1.620
1.650
1.560
1.600
10,890
+0.05(+3.23%)
Jan 03, 2014
1.550
1.580
1.530
1.550
43,436
-0.03(-1.84%)
Jan 02, 2014
1.550
1.590
1.550
1.579
4,837
+0.01(+0.91%)
Dec 31, 2013
1.530
1.565
1.565
1.565
16,500
+0.00(+0.31%)
Dec 30, 2013
1.570
1.600
1.530
1.560
64,989
-0.04(-2.49%)
Dec 27, 2013
1.570
1.640
1.570
1.600
18,619
+0.04(+2.56%)
Dec 26, 2013
1.610
1.665
1.560
1.560
23,057
-0.05(-3.11%)
Dec 24, 2013
1.610
1.630
1.610
1.610
9,582
+0.00(+0.00%)
Dec 23, 2013
1.630
1.640
1.610
1.610
21,819
-0.02(-1.23%)
Dec 20, 2013
1.700
1.700
1.630
1.630
20,696
-0.04(-2.40%)
Dec 19, 2013
1.720
1.720
1.650
1.670
8,700
-0.01(-0.60%)
Dec 18, 2013
1.739
1.740
1.680
1.680
9,086
+0.02(+1.20%)
Dec 17, 2013
1.610
1.687
1.610
1.660
3,934
-0.02(-1.19%)
Dec 16, 2013
1.650
1.700
1.650
1.680
23,799
+0.02(+1.08%)
Dec 13, 2013
1.700
1.700
1.650
1.662
27,863
-0.03(-1.66%)
Dec 12, 2013
1.720
1.720
1.690
1.690
38,807
-0.03(-1.73%)
Dec 11, 2013
1.720
1.720
1.700
1.720
6,924
-0.02(-1.16%)
Dec 10, 2013
1.700
1.750
1.700
1.740
10,568
+0.02(+1.16%)
Dec 09, 2013
1.720
1.750
1.700
1.720
27,352
+0.00(+0.00%)
Dec 06, 2013
1.720
1.750
1.720
1.720
0
+0.00(+0.00%)
Dec 05, 2013
1.760
1.780
1.720
1.720
0
-0.01(-0.58%)
Dec 04, 2013
1.720
1.820
1.690
1.730
0
-0.04(-2.26%)
Dec 03, 2013
1.830
1.830
1.650
1.770
0
-0.03(-1.67%)
Dec 02, 2013
1.890
1.980
1.750
1.800
0
+0.03(+1.69%)
Nov 29, 2013
1.990
2.100
1.760
1.770
0
-0.16(-8.29%)
Nov 27, 2013
1.540
2.000
1.540
1.930
0
+0.41(+26.97%)
Nov 26, 2013
1.510
1.520
1.430
1.520
0
+0.04(+2.70%)
Nov 25, 2013
1.470
1.480
1.431
1.480
0
+0.03(+2.07%)
Nov 22, 2013
1.440
1.480
1.440
1.450
0
-0.01(-0.68%)
Nov 21, 2013
1.430
1.460
1.430
1.460
0
+0.00(+0.00%)
Nov 20, 2013
1.500
1.500
1.431
1.460
0
-0.05(-3.30%)
Nov 19, 2013
1.480
1.520
1.460
1.510
0
+0.03(+2.02%)
Nov 18, 2013
1.500
1.520
1.460
1.480
0
-0.01(-0.66%)
Nov 15, 2013
1.480
1.490
1.465
1.490
0
+0.03(+2.05%)
Nov 14, 2013
1.480
1.480
1.460
1.460
0
+0.01(+0.69%)
Nov 12, 2013
1.480
1.500
1.430
1.450
0
-0.05(-3.40%)
Nov 11, 2013
1.490
1.510
1.480
1.501
0
+0.06(+4.24%)
Nov 08, 2013
1.490
1.530
1.440
1.440
0
-0.01(-0.69%)
Nov 07, 2013
1.490
1.490
1.441
1.450
0
+0.01(+0.69%)
Nov 06, 2013
1.440
1.520
1.440
1.440
0
+0.02(+1.41%)
Nov 05, 2013
1.410
1.440
1.400
1.420
0
+0.04(+2.90%)
Nov 04, 2013
1.410
1.470
1.371
1.380
0
-0.03(-2.13%)
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.