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
Sequans Communications S A ADR
(NY:
SQNS
)
0.5912
+0.0370 (+6.68%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Nov 30, 2015
6.880
7.320
6.800
6.800
43,605
-0.16(-2.30%)
Nov 27, 2015
6.960
7.320
6.960
6.960
23,384
+0.00(+0.00%)
Nov 25, 2015
7.040
6.960
6.960
6.960
36,600
-0.12(-1.69%)
Nov 24, 2015
7.400
7.680
7.000
7.080
33,579
-0.12(-1.67%)
Nov 23, 2015
7.000
7.800
6.240
7.200
130,105
+0.40(+5.88%)
Nov 20, 2015
6.200
6.920
6.120
6.800
52,056
+0.64(+10.39%)
Nov 19, 2015
6.000
6.160
6.000
6.160
4,842
+0.08(+1.32%)
Nov 18, 2015
5.960
6.240
5.960
6.080
4,247
+0.12(+2.01%)
Nov 17, 2015
6.320
6.520
5.920
5.960
36,637
-0.44(-6.88%)
Nov 16, 2015
6.400
6.702
6.200
6.400
11,011
-0.03(-0.41%)
Nov 13, 2015
6.400
6.480
6.400
6.426
24,971
-0.05(-0.83%)
Nov 12, 2015
6.520
6.760
6.480
6.480
6,525
-0.04(-0.61%)
Nov 11, 2015
7.040
7.040
6.480
6.520
22,355
-0.52(-7.39%)
Nov 10, 2015
7.440
7.480
7.000
7.040
13,082
-0.40(-5.38%)
Nov 09, 2015
7.360
7.480
7.360
7.440
10,525
+0.20(+2.76%)
Nov 06, 2015
7.520
7.560
7.240
7.240
14,143
-0.28(-3.72%)
Nov 05, 2015
7.520
7.760
7.400
7.520
10,222
-0.25(-3.19%)
Nov 04, 2015
7.960
8.320
7.760
7.768
39,917
-0.03(-0.41%)
Nov 03, 2015
7.200
7.956
7.200
7.800
40,904
+0.60(+8.33%)
Nov 02, 2015
7.520
7.600
7.000
7.200
36,383
-0.24(-3.23%)
Oct 30, 2015
6.400
8.000
6.400
7.440
114,788
+1.47(+24.56%)
Oct 29, 2015
5.960
6.320
5.800
5.973
18,524
+0.17(+2.98%)
Oct 28, 2015
5.600
5.880
5.600
5.800
7,706
+0.00(+0.00%)
Oct 27, 2015
6.360
6.360
5.681
5.800
11,772
+0.12(+2.11%)
Oct 26, 2015
6.000
6.160
5.680
5.680
14,818
-0.40(-6.58%)
Oct 23, 2015
6.000
6.400
5.600
6.080
61,258
-0.44(-6.75%)
Oct 22, 2015
5.320
6.600
5.280
6.520
571,993
+1.64(+33.61%)
Oct 21, 2015
4.880
5.040
4.800
4.880
66,468
+0.08(+1.68%)
Oct 20, 2015
4.840
4.840
4.760
4.800
8,110
-0.00(-0.01%)
Oct 19, 2015
4.600
5.080
4.600
4.800
23,240
+0.20(+4.35%)
Oct 16, 2015
4.600
4.640
4.600
4.600
4,472
-0.04(-0.86%)
Oct 15, 2015
4.200
4.680
4.200
4.640
18,097
+0.38(+8.92%)
Oct 14, 2015
4.440
4.440
4.200
4.260
5,746
-0.14(-3.18%)
Oct 13, 2015
4.240
5.360
4.088
4.400
10,947
+0.20(+4.76%)
Oct 12, 2015
4.200
4.280
4.000
4.200
8,850
+0.04(+0.96%)
Oct 09, 2015
4.240
4.244
4.000
4.160
30,705
-0.12(-2.80%)
Oct 08, 2015
4.440
4.480
4.280
4.280
6,055
-0.08(-1.83%)
Oct 07, 2015
4.560
4.560
4.280
4.360
9,746
-0.16(-3.54%)
Oct 06, 2015
4.680
4.998
4.512
4.520
16,806
-0.32(-6.61%)
Oct 05, 2015
4.640
4.920
4.560
4.840
12,804
+0.24(+5.22%)
Oct 02, 2015
4.440
4.640
4.400
4.600
18,848
+0.28(+6.49%)
Oct 01, 2015
4.400
4.400
4.040
4.320
11,835
+0.12(+2.85%)
Sep 30, 2015
3.880
4.400
3.880
4.200
27,877
+0.32(+8.25%)
Sep 29, 2015
4.000
4.080
3.880
3.880
11,364
-0.12(-3.00%)
Sep 28, 2015
4.160
4.160
3.960
4.000
1,814
+0.00(+0.00%)
Sep 25, 2015
4.124
4.134
4.000
4.000
5,567
-0.12(-2.91%)
Sep 24, 2015
4.120
4.120
4.000
4.120
20,494
+0.07(+1.66%)
Sep 23, 2015
4.156
4.200
4.001
4.053
5,214
-0.03(-0.67%)
Sep 22, 2015
4.320
4.520
4.000
4.080
55,807
-0.20(-4.67%)
Sep 21, 2015
4.360
4.490
4.280
4.280
27,979
-0.08(-1.83%)
Sep 18, 2015
4.320
4.438
4.280
4.360
12,589
-0.04(-0.91%)
Sep 17, 2015
4.720
4.720
4.280
4.400
30,559
-0.29(-6.11%)
Sep 16, 2015
4.640
4.750
4.640
4.686
4,025
+0.05(+0.99%)
Sep 15, 2015
4.652
4.678
4.640
4.640
2,148
+0.00(+0.01%)
Sep 14, 2015
4.800
4.800
4.640
4.640
12,893
-0.04(-0.85%)
Sep 11, 2015
4.720
4.720
4.680
4.680
545
-0.04(-0.85%)
Sep 10, 2015
4.640
4.766
4.640
4.720
7,450
+0.04(+0.85%)
Sep 09, 2015
4.640
4.880
4.600
4.680
9,008
-0.08(-1.68%)
Sep 08, 2015
4.510
4.797
4.400
4.760
3,242
+0.24(+5.31%)
Sep 04, 2015
4.880
4.520
4.520
4.520
34,150
-0.04(-0.88%)
Sep 03, 2015
4.360
4.880
4.228
4.560
47,799
+0.43(+10.34%)
Sep 02, 2015
4.280
4.320
4.000
4.133
22,076
-0.11(-2.53%)
Sep 01, 2015
4.599
4.600
4.040
4.240
11,697
-0.12(-2.75%)
Aug 31, 2015
4.200
4.440
4.200
4.360
3,226
+0.12(+2.83%)
Aug 28, 2015
4.240
4.440
4.200
4.240
16,188
+0.00(+0.00%)
Aug 27, 2015
4.520
4.600
4.240
4.240
9,950
-0.12(-2.75%)
Aug 26, 2015
4.240
4.480
4.040
4.360
16,748
+0.08(+1.87%)
Aug 25, 2015
4.040
4.440
4.040
4.280
10,742
+0.12(+2.88%)
Aug 24, 2015
4.400
4.520
2.640
4.160
35,349
-0.36(-7.96%)
Aug 21, 2015
4.480
4.560
4.280
4.520
17,196
+0.08(+1.80%)
Aug 20, 2015
5.040
5.040
4.174
4.440
49,495
-0.56(-11.20%)
Aug 19, 2015
5.480
6.000
5.000
5.000
5,510
-0.20(-3.85%)
Aug 18, 2015
5.280
5.280
5.200
5.200
1,486
-0.08(-1.52%)
Aug 17, 2015
5.280
5.320
5.230
5.280
2,967
-0.16(-2.94%)
Aug 14, 2015
5.200
5.480
5.200
5.440
8,539
+0.32(+6.25%)
Aug 13, 2015
5.120
5.160
5.000
5.120
3,507
+0.08(+1.59%)
Aug 12, 2015
4.680
5.040
4.520
5.040
11,078
+0.44(+9.57%)
Aug 11, 2015
4.720
4.720
4.400
4.600
19,325
-0.04(-0.86%)
Aug 10, 2015
4.760
4.760
4.440
4.640
20,425
-0.12(-2.52%)
Aug 07, 2015
5.480
5.480
4.640
4.760
33,582
-0.68(-12.50%)
Aug 06, 2015
5.480
5.480
5.280
5.440
6,533
-0.04(-0.73%)
Aug 05, 2015
5.016
5.560
5.000
5.480
19,700
+0.28(+5.38%)
Aug 04, 2015
5.200
5.320
5.200
5.200
7,949
-0.24(-4.41%)
Aug 03, 2015
5.400
5.516
5.280
5.440
2,227
-0.08(-1.45%)
Jul 31, 2015
5.600
5.600
5.440
5.520
11,622
+0.16(+2.99%)
Jul 30, 2015
5.800
5.840
5.320
5.360
18,623
-0.44(-7.59%)
Jul 29, 2015
5.960
5.960
5.720
5.800
3,840
-0.04(-0.68%)
Jul 28, 2015
6.120
6.120
5.720
5.840
31,635
-0.32(-5.19%)
Jul 27, 2015
6.280
6.400
6.120
6.160
15,436
-0.12(-1.91%)
Jul 24, 2015
6.240
6.320
6.120
6.280
4,164
-0.12(-1.88%)
Jul 23, 2015
6.560
6.600
6.200
6.400
29,153
+0.28(+4.58%)
Jul 22, 2015
6.560
6.600
5.880
6.120
59,738
-0.36(-5.56%)
Jul 21, 2015
6.520
6.600
6.400
6.480
12,177
+0.28(+4.52%)
Jul 20, 2015
6.680
6.680
6.200
6.200
2,110
-0.04(-0.64%)
Jul 17, 2015
6.280
6.320
6.200
6.240
2,012
-0.08(-1.27%)
Jul 16, 2015
6.520
6.520
6.000
6.320
10,237
-0.36(-5.39%)
Jul 15, 2015
6.760
6.800
6.640
6.680
4,211
-0.08(-1.18%)
Jul 14, 2015
6.600
6.800
6.600
6.760
4,430
+0.00(+0.00%)
Jul 13, 2015
6.480
6.760
6.480
6.760
6,540
+0.68(+11.18%)
Jul 10, 2015
6.240
6.400
5.960
6.080
35,707
-0.24(-3.80%)
Jul 09, 2015
6.440
6.440
6.120
6.320
6,111
-0.09(-1.45%)
Jul 08, 2015
6.795
6.795
6.400
6.413
5,560
-0.15(-2.24%)
Jul 07, 2015
6.720
6.900
6.440
6.560
9,397
-0.28(-4.09%)
Jul 06, 2015
6.640
7.036
6.640
6.840
15,449
+0.20(+3.01%)
Jul 02, 2015
6.800
6.640
6.640
6.640
2,250
-0.12(-1.78%)
Jul 01, 2015
6.800
6.804
6.680
6.760
2,875
-0.08(-1.17%)
Jun 30, 2015
6.383
6.960
6.320
6.840
14,578
+0.48(+7.55%)
Jun 29, 2015
6.480
6.480
6.240
6.360
4,593
-0.24(-3.64%)
Jun 26, 2015
6.800
6.800
6.560
6.600
6,990
-0.28(-4.07%)
Jun 25, 2015
6.800
6.920
6.800
6.880
1,060
+0.00(+0.00%)
Jun 24, 2015
7.054
7.054
6.800
6.880
3,854
-0.16(-2.27%)
Jun 23, 2015
7.080
7.080
7.016
7.040
225
+0.04(+0.57%)
Jun 22, 2015
7.120
7.120
6.760
7.000
13,719
-0.48(-6.42%)
Jun 19, 2015
7.246
7.640
6.760
7.480
20,520
+0.16(+2.19%)
Jun 18, 2015
7.368
7.520
7.280
7.320
5,634
-0.24(-3.17%)
Jun 17, 2015
7.440
7.560
7.400
7.560
1,436
-0.12(-1.56%)
Jun 16, 2015
7.600
7.840
7.600
7.680
10,800
-0.12(-1.54%)
Jun 15, 2015
7.720
7.800
7.560
7.800
3,294
+0.08(+1.04%)
Jun 12, 2015
7.600
7.960
7.440
7.720
27,445
+0.00(+0.00%)
Jun 11, 2015
7.360
7.720
7.200
7.720
3,449
+0.24(+3.21%)
Jun 10, 2015
7.520
7.720
7.440
7.480
5,314
+0.04(+0.54%)
Jun 09, 2015
7.360
7.640
7.280
7.440
6,893
-0.16(-2.11%)
Jun 08, 2015
7.720
7.800
7.480
7.600
36,480
-0.24(-3.06%)
Jun 05, 2015
7.920
8.000
7.840
7.840
7,488
-0.04(-0.51%)
Jun 04, 2015
8.160
8.160
7.720
7.880
10,714
+0.08(+1.03%)
Jun 03, 2015
7.880
8.020
7.616
7.800
22,779
-0.24(-2.99%)
Jun 02, 2015
7.880
8.080
7.840
8.040
11,913
+0.16(+2.03%)
Jun 01, 2015
8.000
8.000
7.840
7.880
7,726
-0.16(-1.99%)
May 29, 2015
7.960
8.120
7.820
8.040
17,293
+0.00(+0.00%)
May 28, 2015
8.160
8.160
8.000
8.040
17,735
-0.04(-0.50%)
May 27, 2015
8.040
8.440
7.920
8.080
30,119
+0.16(+2.02%)
May 26, 2015
7.720
7.920
7.720
7.920
17,770
+0.04(+0.51%)
May 22, 2015
7.600
7.880
7.880
7.880
19,675
-0.04(-0.51%)
May 21, 2015
8.000
8.000
7.840
7.920
10,833
+0.04(+0.51%)
May 20, 2015
7.880
8.080
7.760
7.880
11,253
+0.00(+0.00%)
May 19, 2015
7.920
7.920
7.853
7.880
1,387
-0.04(-0.51%)
May 18, 2015
7.980
8.000
7.920
7.920
513
+0.04(+0.51%)
May 15, 2015
7.900
8.000
7.800
7.880
3,902
-0.08(-1.01%)
May 14, 2015
7.960
8.000
7.840
7.960
7,808
-0.08(-1.00%)
May 13, 2015
8.080
8.080
7.880
8.040
7,824
-0.04(-0.50%)
May 12, 2015
7.996
8.160
7.960
8.080
6,622
+0.12(+1.51%)
May 11, 2015
8.080
8.240
7.840
7.960
16,538
-0.04(-0.50%)
May 08, 2015
8.080
8.280
8.000
8.000
6,900
-0.08(-0.99%)
May 07, 2015
7.800
8.288
7.800
8.080
10,837
+0.16(+2.02%)
May 06, 2015
7.960
8.120
7.920
7.920
5,948
-0.08(-1.00%)
May 05, 2015
8.040
8.120
7.960
8.000
8,496
-0.20(-2.44%)
May 04, 2015
8.321
8.321
8.044
8.200
7,338
+0.08(+0.99%)
May 01, 2015
8.080
8.200
8.080
8.120
2,900
+0.08(+1.00%)
Apr 30, 2015
7.960
8.160
7.960
8.040
15,924
-0.08(-0.99%)
Apr 29, 2015
8.400
8.440
8.080
8.120
6,530
-0.12(-1.46%)
Apr 28, 2015
7.960
8.400
7.960
8.240
14,438
+0.20(+2.49%)
Apr 27, 2015
8.760
8.960
7.800
8.040
56,677
-0.36(-4.29%)
Apr 24, 2015
8.920
8.920
8.400
8.400
52,613
-0.60(-6.67%)
Apr 23, 2015
7.680
9.280
7.440
9.000
184,864
+1.16(+14.79%)
Apr 22, 2015
7.720
7.920
7.520
7.840
15,022
+0.06(+0.83%)
Apr 21, 2015
7.800
7.800
7.600
7.776
14,454
+0.02(+0.21%)
Apr 20, 2015
7.560
7.760
7.360
7.760
8,971
+0.28(+3.74%)
Apr 17, 2015
7.400
7.520
7.036
7.480
12,391
+0.40(+5.65%)
Apr 16, 2015
7.240
7.240
6.600
7.080
38,608
+0.55(+8.46%)
Apr 15, 2015
6.480
6.800
6.400
6.528
10,696
+0.01(+0.12%)
Apr 14, 2015
6.531
6.720
6.400
6.520
10,013
-0.10(-1.55%)
Apr 13, 2015
6.800
6.840
6.440
6.623
6,481
-0.10(-1.45%)
Apr 10, 2015
6.760
6.760
6.520
6.720
2,167
+0.00(+0.00%)
Apr 09, 2015
6.680
6.760
6.520
6.720
2,557
-0.04(-0.59%)
Apr 08, 2015
6.720
6.840
6.520
6.760
9,166
+0.04(+0.60%)
Apr 07, 2015
6.440
6.720
6.320
6.720
5,775
+0.12(+1.82%)
Apr 06, 2015
6.760
6.760
6.280
6.600
8,073
-0.36(-5.17%)
Apr 02, 2015
6.720
6.960
6.960
6.960
4,075
-0.04(-0.57%)
Apr 01, 2015
6.800
7.000
6.400
7.000
12,206
+0.28(+4.17%)
Mar 31, 2015
6.376
6.880
6.200
6.720
5,756
+0.24(+3.70%)
Mar 30, 2015
6.280
6.600
6.160
6.480
4,845
+0.04(+0.62%)
Mar 27, 2015
6.960
6.960
6.400
6.440
4,327
-0.20(-3.01%)
Mar 26, 2015
6.720
6.920
6.440
6.640
15,837
-0.28(-4.05%)
Mar 25, 2015
7.200
7.200
6.840
6.920
4,231
-0.12(-1.70%)
Mar 24, 2015
6.840
7.320
6.840
7.040
15,431
+0.36(+5.39%)
Mar 23, 2015
6.440
6.800
6.440
6.680
3,710
+0.28(+4.37%)
Mar 20, 2015
6.640
6.960
6.400
6.400
7,344
-0.08(-1.23%)
Mar 19, 2015
6.560
6.600
6.360
6.480
5,580
+0.12(+1.89%)
Mar 18, 2015
6.320
6.560
6.280
6.360
4,051
+0.08(+1.27%)
Mar 17, 2015
6.080
6.400
6.080
6.280
10,646
-0.11(-1.69%)
Mar 16, 2015
6.160
6.560
6.000
6.388
6,884
+0.23(+3.70%)
Mar 13, 2015
6.160
6.276
5.200
6.160
48,299
+0.00(+0.00%)
Mar 12, 2015
6.200
6.240
6.160
6.160
75,146
+0.00(+0.00%)
Mar 11, 2015
6.640
6.640
6.080
6.160
18,947
-0.12(-1.91%)
Mar 10, 2015
7.000
7.080
6.200
6.280
41,980
-0.80(-11.30%)
Mar 09, 2015
7.360
7.360
7.000
7.080
13,923
-0.25(-3.36%)
Mar 06, 2015
7.676
7.760
7.320
7.326
8,489
-0.03(-0.46%)
Mar 05, 2015
7.680
7.680
7.360
7.360
8,130
-0.12(-1.60%)
Mar 04, 2015
7.520
7.800
7.440
7.480
17,214
+0.04(+0.54%)
Mar 03, 2015
7.600
7.600
7.440
7.440
7,362
-0.16(-2.11%)
Mar 02, 2015
7.680
7.800
7.480
7.600
17,506
+0.32(+4.40%)
Feb 27, 2015
7.520
7.520
7.187
7.280
9,108
-0.20(-2.67%)
Feb 26, 2015
7.800
8.000
7.480
7.480
28,853
-0.16(-2.09%)
Feb 25, 2015
7.120
7.720
7.120
7.640
26,179
+0.64(+9.14%)
Feb 24, 2015
6.840
7.240
6.680
7.000
28,391
+0.12(+1.74%)
Feb 23, 2015
7.600
7.600
6.880
6.880
22,260
-0.68(-8.99%)
Feb 20, 2015
7.760
7.760
7.404
7.560
11,821
-0.08(-1.05%)
Feb 19, 2015
7.200
7.640
7.200
7.640
17,809
+0.40(+5.52%)
Feb 18, 2015
7.840
8.000
7.200
7.240
24,263
-0.56(-7.18%)
Feb 17, 2015
7.240
7.960
7.240
7.800
75,526
+0.64(+8.94%)
Feb 13, 2015
6.280
7.160
7.160
7.160
45,050
+0.76(+11.87%)
Feb 12, 2015
6.120
6.480
6.120
6.400
27,666
+0.49(+8.34%)
Feb 11, 2015
5.280
6.240
5.280
5.907
56,189
+0.47(+8.59%)
Feb 10, 2015
5.160
5.520
5.120
5.440
22,424
+0.24(+4.62%)
Feb 09, 2015
5.000
5.360
5.000
5.200
42,457
+0.20(+4.00%)
Feb 06, 2015
5.000
5.080
4.960
5.000
9,644
-0.16(-3.10%)
Feb 05, 2015
5.120
5.200
4.600
5.160
26,281
-0.20(-3.73%)
Feb 04, 2015
5.440
5.600
5.120
5.360
23,536
+0.20(+3.88%)
Feb 03, 2015
5.040
5.840
5.040
5.160
105,248
+0.44(+9.32%)
Feb 02, 2015
4.320
4.760
4.320
4.720
12,083
+0.28(+6.31%)
Jan 30, 2015
4.040
4.640
4.040
4.440
21,232
+0.28(+6.73%)
Jan 29, 2015
4.440
4.440
4.120
4.160
33,353
-0.28(-6.31%)
Jan 28, 2015
4.440
4.520
4.440
4.440
19,790
-0.08(-1.77%)
Jan 27, 2015
4.440
4.640
4.440
4.520
2,385
+0.00(+0.00%)
Jan 26, 2015
4.480
4.600
4.320
4.520
25,860
-0.12(-2.59%)
Jan 23, 2015
4.600
4.720
4.520
4.640
5,723
-0.04(-0.85%)
Jan 22, 2015
4.720
4.840
4.600
4.680
8,858
+0.00(+0.00%)
Jan 21, 2015
4.760
4.800
4.600
4.680
4,483
-0.04(-0.85%)
Jan 20, 2015
4.480
4.920
4.480
4.720
7,184
+0.11(+2.47%)
Jan 16, 2015
4.920
5.120
4.600
4.606
20,744
-0.27(-5.61%)
Jan 15, 2015
5.080
5.320
4.880
4.880
5,641
-0.21(-4.06%)
Jan 14, 2015
5.240
5.320
4.880
5.086
12,292
-0.23(-4.39%)
Jan 13, 2015
5.120
5.400
5.080
5.320
44,323
+0.24(+4.72%)
Jan 12, 2015
5.120
5.153
5.000
5.080
21,145
-0.08(-1.55%)
Jan 09, 2015
5.120
5.160
4.960
5.160
9,474
+0.16(+3.20%)
Jan 08, 2015
5.143
5.143
4.960
5.000
20,120
+0.04(+0.81%)
Jan 07, 2015
4.840
5.240
4.840
4.960
33,711
+0.12(+2.48%)
Jan 06, 2015
4.998
4.998
4.760
4.840
19,016
+0.03(+0.57%)
Jan 05, 2015
4.760
4.920
4.680
4.813
16,662
-0.03(-0.56%)
Jan 02, 2015
4.800
4.880
4.760
4.840
17,655
+0.08(+1.68%)
Dec 31, 2014
4.800
4.760
4.760
4.760
66,750
-0.12(-2.46%)
Dec 30, 2014
4.960
5.000
4.793
4.880
103,587
-0.08(-1.61%)
Dec 29, 2014
5.040
5.240
4.840
4.960
125,012
+0.00(+0.00%)
Dec 26, 2014
4.960
5.040
4.960
4.960
14,934
-0.04(-0.80%)
Dec 24, 2014
4.800
5.000
5.000
5.000
2,850
+0.12(+2.46%)
Dec 23, 2014
5.080
5.080
4.840
4.880
47,533
-0.28(-5.43%)
Dec 22, 2014
5.000
5.280
5.000
5.160
28,283
+0.20(+4.03%)
Dec 19, 2014
4.960
5.160
4.880
4.960
39,627
-0.31(-5.95%)
Dec 18, 2014
4.720
5.360
4.720
5.274
23,050
+0.48(+10.01%)
Dec 17, 2014
4.920
4.960
4.760
4.794
29,964
-0.09(-1.77%)
Dec 16, 2014
5.000
5.000
4.880
4.880
23,676
-0.04(-0.81%)
Dec 15, 2014
4.960
5.124
4.920
4.920
37,137
-0.16(-3.14%)
Dec 12, 2014
5.136
5.160
4.960
5.080
15,946
+0.07(+1.46%)
Dec 11, 2014
4.920
5.120
4.920
5.006
20,422
-0.03(-0.67%)
Dec 10, 2014
5.204
5.480
5.000
5.040
19,198
-0.30(-5.55%)
Dec 09, 2014
5.566
5.640
5.080
5.336
13,285
-0.24(-4.25%)
Dec 08, 2014
5.640
5.680
5.520
5.573
17,700
-0.11(-1.89%)
Dec 05, 2014
5.760
5.880
5.400
5.680
8,821
-0.08(-1.39%)
Dec 04, 2014
5.800
5.920
5.560
5.760
2,312
-0.05(-0.79%)
Dec 03, 2014
5.440
5.960
5.440
5.806
31,139
+0.37(+6.73%)
Dec 02, 2014
5.440
5.520
5.280
5.440
14,357
-0.12(-2.16%)
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.