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
Five9 Inc
(NQ:
FIVN
)
46.76
+0.27 (+0.58%)
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 (%)
Oct 30, 2015
4.130
4.360
4.000
4.330
176,457
+0.23(+5.61%)
Oct 29, 2015
4.150
4.210
4.030
4.100
66,962
-0.08(-1.91%)
Oct 28, 2015
4.000
4.250
3.970
4.180
102,183
+0.20(+5.03%)
Oct 27, 2015
4.030
4.050
3.940
3.980
135,005
-0.09(-2.21%)
Oct 26, 2015
4.270
4.270
4.040
4.070
64,370
-0.23(-5.35%)
Oct 23, 2015
4.260
4.325
4.160
4.300
107,251
+0.09(+2.14%)
Oct 22, 2015
4.180
4.250
4.080
4.210
117,992
+0.03(+0.72%)
Oct 21, 2015
4.290
4.340
4.140
4.180
118,740
-0.07(-1.65%)
Oct 20, 2015
4.090
4.270
4.050
4.250
151,284
+0.15(+3.66%)
Oct 19, 2015
3.970
4.100
3.890
4.100
72,769
+0.12(+3.02%)
Oct 16, 2015
4.030
4.030
3.920
3.980
47,808
-0.02(-0.50%)
Oct 15, 2015
3.830
4.030
3.810
4.000
89,462
+0.17(+4.44%)
Oct 14, 2015
3.920
3.974
3.630
3.830
57,654
-0.07(-1.79%)
Oct 13, 2015
3.830
4.000
3.750
3.900
103,187
+0.06(+1.56%)
Oct 12, 2015
4.060
4.060
3.750
3.840
124,167
-0.19(-4.71%)
Oct 09, 2015
3.870
4.050
3.840
4.030
51,408
+0.18(+4.68%)
Oct 08, 2015
3.820
3.890
3.710
3.850
102,952
+0.02(+0.52%)
Oct 07, 2015
3.810
3.880
3.720
3.830
73,825
+0.05(+1.32%)
Oct 06, 2015
3.770
3.840
3.670
3.780
85,119
+0.02(+0.53%)
Oct 05, 2015
3.750
3.800
3.700
3.760
99,501
+0.06(+1.62%)
Oct 02, 2015
3.570
3.730
3.530
3.700
137,311
+0.12(+3.35%)
Oct 01, 2015
3.650
3.750
3.480
3.580
154,518
-0.12(-3.24%)
Sep 30, 2015
3.690
3.920
3.620
3.700
131,274
+0.00(+0.00%)
Sep 29, 2015
3.930
3.930
3.600
3.700
194,652
-0.20(-5.13%)
Sep 28, 2015
3.820
3.920
3.770
3.900
142,260
+0.05(+1.30%)
Sep 25, 2015
3.950
4.020
3.810
3.850
152,361
-0.13(-3.27%)
Sep 24, 2015
3.950
4.000
3.870
3.980
89,745
-0.01(-0.25%)
Sep 23, 2015
3.980
4.035
3.890
3.990
159,664
+0.02(+0.50%)
Sep 22, 2015
3.990
4.090
3.820
3.970
126,316
-0.11(-2.70%)
Sep 21, 2015
4.100
4.150
4.010
4.080
115,322
-0.02(-0.49%)
Sep 18, 2015
4.060
4.230
3.985
4.100
609,057
-0.04(-0.97%)
Sep 17, 2015
4.050
4.190
4.026
4.140
84,169
+0.08(+1.97%)
Sep 16, 2015
3.880
4.080
3.800
4.060
201,328
+0.16(+4.10%)
Sep 15, 2015
3.790
3.910
3.720
3.900
227,036
+0.11(+2.90%)
Sep 14, 2015
3.720
3.850
3.720
3.790
310,762
+0.06(+1.61%)
Sep 11, 2015
3.700
3.800
3.680
3.730
361,584
+0.00(+0.00%)
Sep 10, 2015
3.750
3.800
3.700
3.730
425,386
-0.02(-0.53%)
Sep 09, 2015
3.700
3.810
3.700
3.750
351,347
+0.05(+1.35%)
Sep 08, 2015
3.770
3.830
3.660
3.700
133,977
-0.03(-0.80%)
Sep 04, 2015
3.750
3.730
3.730
3.730
122,200
-0.07(-1.84%)
Sep 03, 2015
3.860
3.890
3.780
3.800
140,080
-0.05(-1.30%)
Sep 02, 2015
3.930
3.930
3.830
3.850
141,670
-0.04(-1.03%)
Sep 01, 2015
3.870
4.060
3.870
3.890
183,591
-0.04(-1.02%)
Aug 31, 2015
3.990
4.040
3.910
3.930
119,189
-0.10(-2.48%)
Aug 28, 2015
4.140
4.140
3.990
4.030
129,997
-0.14(-3.36%)
Aug 27, 2015
4.040
4.180
3.940
4.170
190,572
+0.12(+2.96%)
Aug 26, 2015
4.230
4.280
3.970
4.050
246,684
-0.10(-2.41%)
Aug 25, 2015
4.260
4.300
4.040
4.150
263,996
+0.01(+0.24%)
Aug 24, 2015
3.750
4.240
3.750
4.140
344,426
+0.03(+0.73%)
Aug 21, 2015
4.040
4.190
4.040
4.110
275,240
+0.01(+0.24%)
Aug 20, 2015
4.220
4.260
4.050
4.100
513,586
-0.14(-3.30%)
Aug 19, 2015
4.200
4.260
4.150
4.240
278,659
+0.05(+1.19%)
Aug 18, 2015
4.410
4.470
4.160
4.190
277,593
-0.26(-5.84%)
Aug 17, 2015
4.440
4.510
4.400
4.450
204,229
-0.01(-0.22%)
Aug 14, 2015
4.490
4.555
4.383
4.460
179,126
-0.03(-0.67%)
Aug 13, 2015
4.490
4.600
4.330
4.490
275,117
-0.01(-0.22%)
Aug 12, 2015
4.420
4.520
4.300
4.500
271,343
+0.06(+1.35%)
Aug 11, 2015
4.520
4.690
4.420
4.440
189,996
-0.12(-2.63%)
Aug 10, 2015
4.460
4.662
4.450
4.560
195,932
+0.11(+2.47%)
Aug 07, 2015
4.460
4.670
4.360
4.450
218,949
-0.01(-0.22%)
Aug 06, 2015
4.690
4.740
4.460
4.460
290,368
-0.33(-6.89%)
Aug 05, 2015
4.990
5.110
4.750
4.790
243,056
-0.14(-2.84%)
Aug 04, 2015
5.250
5.440
4.900
4.930
708,941
+0.00(+0.00%)
Aug 03, 2015
4.710
5.000
4.680
4.930
349,462
+0.22(+4.67%)
Jul 31, 2015
4.410
4.770
4.410
4.710
477,929
+0.32(+7.29%)
Jul 30, 2015
4.630
4.700
4.365
4.390
508,248
-0.22(-4.77%)
Jul 29, 2015
5.070
5.070
4.600
4.610
340,790
-0.50(-9.78%)
Jul 28, 2015
5.160
5.240
4.905
5.110
264,589
-0.06(-1.16%)
Jul 27, 2015
5.360
5.360
5.160
5.170
242,104
-0.24(-4.44%)
Jul 24, 2015
5.430
5.490
5.340
5.410
110,691
-0.05(-0.92%)
Jul 23, 2015
5.530
5.540
5.340
5.460
104,676
-0.08(-1.44%)
Jul 22, 2015
5.460
5.560
5.410
5.540
161,376
+0.06(+1.09%)
Jul 21, 2015
5.380
5.530
5.330
5.480
93,751
+0.11(+2.05%)
Jul 20, 2015
5.600
5.610
5.360
5.370
168,689
-0.22(-3.94%)
Jul 17, 2015
5.490
5.630
5.440
5.590
348,389
+0.11(+2.01%)
Jul 16, 2015
5.400
5.500
5.300
5.480
178,842
+0.10(+1.86%)
Jul 15, 2015
5.510
5.510
5.380
5.380
136,486
-0.11(-2.00%)
Jul 14, 2015
5.420
5.510
5.420
5.490
195,697
+0.05(+0.92%)
Jul 13, 2015
5.470
5.530
5.370
5.440
205,285
-0.03(-0.55%)
Jul 10, 2015
5.300
5.470
5.290
5.470
134,459
+0.21(+3.99%)
Jul 09, 2015
5.270
5.340
5.200
5.260
109,615
+0.04(+0.77%)
Jul 08, 2015
5.300
5.330
5.170
5.220
176,079
-0.11(-2.06%)
Jul 07, 2015
5.510
5.510
5.240
5.330
232,000
-0.19(-3.44%)
Jul 06, 2015
5.470
5.610
5.380
5.520
497,030
+0.01(+0.18%)
Jul 02, 2015
5.340
5.510
5.510
5.510
311,300
+0.20(+3.77%)
Jul 01, 2015
5.290
5.460
5.120
5.310
601,763
+0.08(+1.53%)
Jun 30, 2015
5.180
5.250
4.900
5.230
432,740
+0.19(+3.77%)
Jun 29, 2015
5.400
5.420
5.030
5.040
354,444
-0.41(-7.52%)
Jun 26, 2015
5.520
5.590
5.340
5.450
1,802,427
-0.04(-0.73%)
Jun 25, 2015
5.500
5.610
5.430
5.490
383,549
+0.00(+0.00%)
Jun 24, 2015
5.810
5.810
5.390
5.490
465,043
-0.31(-5.43%)
Jun 23, 2015
6.070
6.090
5.730
5.805
381,536
-0.29(-4.68%)
Jun 22, 2015
6.000
6.180
5.880
6.090
566,982
+0.13(+2.18%)
Jun 19, 2015
5.900
6.000
5.750
5.960
489,475
+0.08(+1.36%)
Jun 18, 2015
5.800
6.060
5.770
5.880
1,209,991
+0.06(+1.03%)
Jun 17, 2015
5.700
5.850
5.685
5.820
547,567
+0.14(+2.46%)
Jun 16, 2015
5.760
5.850
5.660
5.680
579,790
-0.07(-1.22%)
Jun 15, 2015
5.700
5.860
5.680
5.750
455,424
+0.04(+0.70%)
Jun 12, 2015
5.600
5.710
5.600
5.710
222,116
+0.11(+1.96%)
Jun 11, 2015
5.650
5.720
5.580
5.600
258,012
-0.07(-1.23%)
Jun 10, 2015
5.690
5.745
5.600
5.670
371,844
+0.00(+0.00%)
Jun 09, 2015
5.700
5.750
5.650
5.670
290,553
-0.07(-1.22%)
Jun 08, 2015
5.590
5.840
5.580
5.740
629,988
+0.17(+3.05%)
Jun 05, 2015
5.220
5.660
5.220
5.570
1,011,447
+0.35(+6.70%)
Jun 04, 2015
5.170
5.230
5.170
5.220
96,103
+0.01(+0.19%)
Jun 03, 2015
5.090
5.210
5.090
5.210
320,376
+0.11(+2.16%)
Jun 02, 2015
5.160
5.160
5.020
5.100
152,302
-0.04(-0.78%)
Jun 01, 2015
5.100
5.180
5.050
5.140
181,387
+0.05(+0.98%)
May 29, 2015
5.260
5.270
5.050
5.090
243,254
-0.19(-3.60%)
May 28, 2015
5.220
5.290
5.220
5.280
165,385
+0.06(+1.15%)
May 27, 2015
5.400
5.400
5.150
5.220
284,665
-0.17(-3.15%)
May 26, 2015
5.400
5.460
5.380
5.390
159,012
-0.06(-1.10%)
May 22, 2015
5.450
5.450
5.450
5.450
122,800
-0.01(-0.18%)
May 21, 2015
5.460
5.460
5.400
5.460
152,562
+0.02(+0.37%)
May 20, 2015
5.410
5.460
5.250
5.440
248,261
-0.12(-2.16%)
May 19, 2015
5.510
5.610
5.510
5.560
130,850
+0.01(+0.18%)
May 18, 2015
5.500
5.650
5.500
5.550
299,809
+0.03(+0.54%)
May 15, 2015
5.490
5.620
5.450
5.520
568,061
-0.07(-1.25%)
May 14, 2015
5.530
5.600
5.320
5.590
236,854
+0.06(+1.08%)
May 13, 2015
5.910
5.920
5.520
5.530
955,546
-0.04(-0.72%)
May 12, 2015
5.510
5.650
5.330
5.570
307,793
+0.00(+0.00%)
May 11, 2015
5.420
5.600
5.420
5.570
85,693
+0.15(+2.77%)
May 08, 2015
5.360
5.500
5.360
5.420
75,975
+0.06(+1.12%)
May 07, 2015
5.380
5.490
5.335
5.360
79,002
+0.01(+0.19%)
May 06, 2015
5.440
5.480
5.300
5.350
118,630
-0.10(-1.83%)
May 05, 2015
5.380
5.450
5.210
5.450
161,298
+0.05(+0.93%)
May 04, 2015
5.420
5.580
5.270
5.400
138,161
-0.03(-0.55%)
May 01, 2015
5.430
5.560
5.350
5.430
186,130
+0.00(+0.00%)
Apr 30, 2015
5.520
5.580
5.400
5.430
125,929
-0.13(-2.34%)
Apr 29, 2015
5.620
5.650
5.540
5.560
91,613
-0.08(-1.42%)
Apr 28, 2015
5.490
5.700
5.470
5.640
154,575
+0.12(+2.17%)
Apr 27, 2015
5.710
5.720
5.490
5.520
270,926
-0.19(-3.33%)
Apr 24, 2015
5.870
5.940
5.710
5.710
179,428
-0.13(-2.23%)
Apr 23, 2015
5.740
5.860
5.690
5.840
322,474
+0.10(+1.74%)
Apr 22, 2015
5.750
5.870
5.660
5.740
276,131
+0.03(+0.53%)
Apr 21, 2015
5.380
5.820
5.360
5.710
792,049
+0.32(+5.94%)
Apr 20, 2015
5.330
5.520
5.330
5.390
91,853
+0.08(+1.51%)
Apr 17, 2015
5.310
5.360
5.200
5.310
143,496
-0.04(-0.75%)
Apr 16, 2015
5.300
5.380
5.240
5.350
49,861
+0.01(+0.19%)
Apr 15, 2015
5.490
5.560
5.290
5.340
145,213
-0.11(-2.02%)
Apr 14, 2015
5.130
5.460
5.120
5.450
144,747
+0.34(+6.65%)
Apr 13, 2015
5.310
5.470
5.040
5.110
218,358
-0.19(-3.58%)
Apr 10, 2015
5.130
5.460
5.110
5.300
272,863
+0.12(+2.32%)
Apr 09, 2015
5.350
5.360
5.100
5.180
321,385
-0.31(-5.65%)
Apr 08, 2015
5.500
5.600
5.430
5.490
288,317
+0.01(+0.18%)
Apr 07, 2015
5.450
5.649
5.420
5.480
265,754
+0.01(+0.18%)
Apr 06, 2015
5.540
5.540
5.400
5.470
145,288
-0.03(-0.55%)
Apr 02, 2015
5.440
5.500
5.500
5.500
159,600
+0.03(+0.55%)
Apr 01, 2015
5.530
5.540
5.250
5.470
290,887
-0.09(-1.62%)
Mar 31, 2015
5.660
5.700
5.480
5.560
290,567
-0.12(-2.11%)
Mar 30, 2015
5.600
5.710
5.500
5.680
211,775
+0.05(+0.89%)
Mar 27, 2015
5.550
5.700
5.430
5.630
521,461
+0.11(+1.99%)
Mar 26, 2015
5.400
5.580
5.350
5.520
158,296
+0.05(+0.91%)
Mar 25, 2015
5.540
5.540
5.330
5.470
248,792
-0.03(-0.55%)
Mar 24, 2015
5.530
5.540
5.420
5.500
221,659
+0.00(+0.00%)
Mar 23, 2015
5.500
5.540
5.260
5.500
334,036
+0.02(+0.36%)
Mar 20, 2015
5.090
5.490
5.090
5.480
661,860
+0.40(+7.87%)
Mar 19, 2015
4.990
5.250
4.950
5.080
601,667
+0.10(+2.01%)
Mar 18, 2015
4.780
4.980
4.560
4.980
922,807
+0.22(+4.62%)
Mar 17, 2015
4.550
4.790
4.490
4.760
1,005,034
+0.23(+5.08%)
Mar 16, 2015
4.580
4.600
4.470
4.530
331,163
+0.00(+0.00%)
Mar 13, 2015
4.460
4.550
4.400
4.530
226,927
+0.04(+0.89%)
Mar 12, 2015
4.350
4.520
4.300
4.490
443,238
+0.20(+4.66%)
Mar 11, 2015
4.150
4.350
4.150
4.290
137,567
+0.15(+3.62%)
Mar 10, 2015
4.360
4.360
4.130
4.140
179,324
-0.24(-5.48%)
Mar 09, 2015
4.330
4.450
4.280
4.380
174,794
+0.07(+1.62%)
Mar 06, 2015
4.240
4.370
4.210
4.310
184,685
+0.10(+2.38%)
Mar 05, 2015
4.050
4.230
4.030
4.210
180,318
+0.18(+4.47%)
Mar 04, 2015
4.200
4.200
3.980
4.030
342,001
-0.17(-4.05%)
Mar 03, 2015
3.950
4.240
3.870
4.200
569,315
+0.27(+6.87%)
Mar 02, 2015
3.940
3.950
3.880
3.930
459,020
+0.03(+0.77%)
Feb 27, 2015
3.890
3.915
3.860
3.900
969,040
+0.04(+1.04%)
Feb 26, 2015
3.840
3.940
3.720
3.860
236,008
+0.04(+1.05%)
Feb 25, 2015
4.000
4.000
3.790
3.820
367,667
+0.01(+0.26%)
Feb 24, 2015
4.000
4.060
3.780
3.810
449,465
+0.03(+0.79%)
Feb 23, 2015
3.760
3.845
3.670
3.780
136,089
-0.02(-0.53%)
Feb 20, 2015
3.840
3.880
3.760
3.800
88,897
-0.01(-0.26%)
Feb 19, 2015
3.850
3.850
3.740
3.810
104,139
+0.04(+1.06%)
Feb 18, 2015
3.780
3.780
3.640
3.770
77,007
+0.01(+0.27%)
Feb 17, 2015
3.690
3.900
3.690
3.760
159,705
-0.02(-0.53%)
Feb 13, 2015
3.710
3.780
3.780
3.780
177,700
-0.09(-2.33%)
Feb 12, 2015
3.900
3.940
3.850
3.870
125,262
-0.02(-0.51%)
Feb 11, 2015
3.920
3.950
3.890
3.890
67,798
-0.05(-1.27%)
Feb 10, 2015
3.890
3.960
3.820
3.940
96,283
+0.10(+2.60%)
Feb 09, 2015
3.980
3.995
3.840
3.840
142,228
-0.13(-3.27%)
Feb 06, 2015
4.000
4.000
3.950
3.970
40,175
+0.00(+0.00%)
Feb 05, 2015
3.990
4.050
3.950
3.970
60,066
-0.02(-0.50%)
Feb 04, 2015
3.920
4.080
3.880
3.990
157,248
+0.05(+1.27%)
Feb 03, 2015
3.820
3.950
3.790
3.940
84,624
+0.12(+3.14%)
Feb 02, 2015
3.970
3.970
3.700
3.820
257,128
-0.11(-2.80%)
Jan 30, 2015
3.950
4.000
3.870
3.930
151,760
-0.05(-1.26%)
Jan 29, 2015
4.050
4.050
3.800
3.980
359,972
-0.07(-1.73%)
Jan 28, 2015
4.210
4.210
4.040
4.050
168,267
-0.17(-4.03%)
Jan 27, 2015
4.260
4.340
4.200
4.220
121,267
-0.08(-1.86%)
Jan 26, 2015
4.410
4.410
4.210
4.300
105,978
-0.03(-0.69%)
Jan 23, 2015
4.370
4.410
4.240
4.330
96,110
-0.01(-0.23%)
Jan 22, 2015
4.290
4.400
4.260
4.340
122,044
+0.05(+1.17%)
Jan 21, 2015
4.200
4.300
4.170
4.290
110,541
+0.07(+1.66%)
Jan 20, 2015
4.420
4.500
4.200
4.220
150,524
-0.11(-2.54%)
Jan 16, 2015
4.200
4.400
4.185
4.330
335,064
+0.12(+2.85%)
Jan 15, 2015
4.130
4.350
4.020
4.210
308,440
+0.06(+1.45%)
Jan 14, 2015
4.040
4.180
4.000
4.150
65,630
+0.03(+0.73%)
Jan 13, 2015
4.010
4.140
3.990
4.120
142,641
+0.13(+3.26%)
Jan 12, 2015
4.220
4.220
3.960
3.990
156,037
-0.26(-6.12%)
Jan 09, 2015
4.330
4.330
4.140
4.250
86,634
-0.09(-2.07%)
Jan 08, 2015
4.400
4.420
4.250
4.340
179,738
-0.02(-0.46%)
Jan 07, 2015
4.410
4.410
4.260
4.360
107,317
-0.03(-0.68%)
Jan 06, 2015
4.520
4.520
4.390
4.390
107,808
-0.08(-1.79%)
Jan 05, 2015
4.520
4.550
4.370
4.470
128,982
-0.02(-0.45%)
Jan 02, 2015
4.490
4.562
4.290
4.490
91,673
+0.01(+0.22%)
Dec 31, 2014
4.490
4.480
4.480
4.480
78,200
-0.01(-0.22%)
Dec 30, 2014
4.460
4.550
4.440
4.490
124,210
-0.01(-0.22%)
Dec 29, 2014
4.570
4.660
4.455
4.500
98,164
-0.12(-2.60%)
Dec 26, 2014
4.600
4.710
4.540
4.620
76,129
+0.06(+1.32%)
Dec 24, 2014
4.450
4.560
4.560
4.560
126,900
+0.11(+2.47%)
Dec 23, 2014
4.600
4.600
4.450
4.450
53,070
-0.07(-1.55%)
Dec 22, 2014
4.520
4.590
4.450
4.520
52,581
+0.02(+0.44%)
Dec 19, 2014
4.460
4.700
4.410
4.500
243,483
+0.06(+1.35%)
Dec 18, 2014
4.260
4.470
4.205
4.440
282,659
+0.24(+5.71%)
Dec 17, 2014
3.970
4.220
3.970
4.200
270,646
+0.16(+3.96%)
Dec 16, 2014
4.270
4.500
3.970
4.040
190,954
-0.34(-7.76%)
Dec 15, 2014
4.170
4.420
4.170
4.380
98,803
+0.17(+4.04%)
Dec 12, 2014
4.280
4.430
4.190
4.210
146,505
-0.17(-3.88%)
Dec 11, 2014
4.450
4.500
4.300
4.380
204,463
-0.06(-1.35%)
Dec 10, 2014
4.470
4.590
4.420
4.440
119,479
-0.06(-1.33%)
Dec 09, 2014
4.460
4.550
4.460
4.500
133,374
+0.00(+0.00%)
Dec 08, 2014
4.470
4.600
4.435
4.500
152,271
+0.02(+0.45%)
Dec 05, 2014
4.450
4.500
4.450
4.480
164,117
+0.00(+0.00%)
Dec 04, 2014
4.500
4.500
4.450
4.480
80,092
-0.01(-0.22%)
Dec 03, 2014
4.500
4.590
4.480
4.490
186,026
+0.00(+0.00%)
Dec 02, 2014
4.370
4.510
4.350
4.490
174,265
+0.08(+1.81%)
Dec 01, 2014
4.400
4.500
4.390
4.410
181,202
+0.00(+0.00%)
Nov 28, 2014
4.460
4.690
4.410
4.410
65,044
-0.06(-1.34%)
Nov 26, 2014
4.550
4.470
4.470
4.470
71,500
-0.03(-0.67%)
Nov 25, 2014
4.580
4.630
4.460
4.500
158,417
+0.00(+0.00%)
Nov 24, 2014
4.510
4.700
4.420
4.500
276,652
-0.01(-0.22%)
Nov 21, 2014
4.410
4.540
4.290
4.510
394,207
+0.22(+5.13%)
Nov 20, 2014
4.400
4.470
4.280
4.290
347,220
-0.13(-2.94%)
Nov 19, 2014
4.780
4.790
4.410
4.420
113,153
-0.40(-8.30%)
Nov 18, 2014
4.940
4.960
4.680
4.820
85,580
-0.13(-2.63%)
Nov 17, 2014
4.980
5.040
4.860
4.950
90,468
-0.02(-0.40%)
Nov 14, 2014
4.960
5.000
4.840
4.970
131,959
+0.03(+0.61%)
Nov 13, 2014
4.930
5.020
4.930
4.940
147,837
+0.03(+0.61%)
Nov 12, 2014
4.750
4.980
4.750
4.910
70,863
+0.12(+2.51%)
Nov 11, 2014
4.750
4.870
4.560
4.790
127,890
-0.04(-0.83%)
Nov 10, 2014
5.120
5.280
4.720
4.830
347,970
-0.25(-4.92%)
Nov 07, 2014
4.750
5.740
4.700
5.080
953,430
+0.63(+14.16%)
Nov 06, 2014
4.240
4.480
4.120
4.450
161,668
+0.20(+4.71%)
Nov 05, 2014
4.300
4.440
4.230
4.250
90,872
+0.00(+0.00%)
Nov 04, 2014
4.350
4.500
4.250
4.250
64,063
-0.06(-1.39%)
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.