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
Aspen Aerogels Inc
(NY:
ASPN
)
30.22
-0.45 (-1.47%)
Streaming Delayed Price
Updated: 10:41 AM EDT, Jun 14, 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 (%)
Dec 31, 2018
2.050
2.240
1.910
2.130
156,000
-0.04(-1.84%)
Dec 28, 2018
1.730
2.460
1.720
2.170
290,500
+0.44(+25.43%)
Dec 27, 2018
1.600
1.800
1.600
1.730
738,834
+0.12(+7.45%)
Dec 26, 2018
1.890
1.939
1.610
1.610
68,087
-0.29(-15.26%)
Dec 24, 2018
1.930
1.990
1.880
1.900
17,700
-0.06(-3.06%)
Dec 21, 2018
1.970
2.030
1.780
1.960
89,100
-0.02(-1.01%)
Dec 20, 2018
2.220
2.295
1.950
1.980
74,060
-0.27(-12.00%)
Dec 19, 2018
2.300
2.400
2.220
2.250
49,295
-0.06(-2.60%)
Dec 18, 2018
2.520
2.550
2.300
2.310
16,209
-0.24(-9.41%)
Dec 17, 2018
2.500
2.600
2.450
2.550
474,995
+0.05(+2.00%)
Dec 14, 2018
2.680
2.680
2.500
2.500
21,700
-0.10(-3.85%)
Dec 13, 2018
2.630
2.690
2.580
2.600
16,463
-0.01(-0.38%)
Dec 12, 2018
2.700
2.700
2.530
2.610
314,454
-0.07(-2.61%)
Dec 11, 2018
2.760
2.760
2.620
2.680
8,988
-0.05(-1.83%)
Dec 10, 2018
2.860
2.860
2.700
2.730
15,801
-0.13(-4.55%)
Dec 07, 2018
2.760
2.880
2.660
2.860
106,500
+0.10(+3.62%)
Dec 06, 2018
2.750
2.763
2.720
2.760
15,510
+0.06(+2.22%)
Dec 04, 2018
3.120
3.120
2.700
2.700
128,600
-0.45(-14.29%)
Dec 03, 2018
3.290
3.390
3.060
3.150
22,993
-0.21(-6.25%)
Nov 30, 2018
3.300
3.400
3.300
3.360
137,300
+0.02(+0.60%)
Nov 29, 2018
3.350
3.370
3.320
3.340
4,639
-0.04(-1.18%)
Nov 28, 2018
3.300
3.384
3.250
3.380
120,184
+0.11(+3.36%)
Nov 27, 2018
3.200
3.320
3.140
3.270
10,892
+0.07(+2.19%)
Nov 26, 2018
3.200
3.370
3.200
3.200
21,678
+0.00(+0.00%)
Nov 23, 2018
3.210
3.330
3.200
3.200
5,300
-0.05(-1.54%)
Nov 21, 2018
3.250
3.250
3.250
0
+0.08(+2.52%)
Nov 20, 2018
3.480
3.480
3.170
3.170
5,938
-0.28(-8.12%)
Nov 19, 2018
3.430
3.520
3.305
3.450
21,778
-0.02(-0.58%)
Nov 16, 2018
3.540
3.560
3.470
3.470
2,300
-0.03(-0.86%)
Nov 15, 2018
3.590
3.619
3.480
3.500
53,777
-0.08(-2.23%)
Nov 14, 2018
3.830
3.950
3.580
3.580
16,154
-0.25(-6.53%)
Nov 13, 2018
3.920
3.970
3.830
3.830
20,747
-0.16(-4.01%)
Nov 12, 2018
4.000
4.000
3.940
3.990
10,783
-0.03(-0.75%)
Nov 09, 2018
4.020
4.030
4.010
4.020
9,800
+0.01(+0.25%)
Nov 08, 2018
3.949
4.070
3.949
4.010
20,446
+0.01(+0.25%)
Nov 07, 2018
3.960
4.010
3.930
4.000
30,826
+0.04(+1.01%)
Nov 06, 2018
3.960
3.970
3.930
3.960
6,173
+0.02(+0.51%)
Nov 05, 2018
3.920
3.990
3.920
3.940
15,045
-0.01(-0.25%)
Nov 02, 2018
3.800
4.005
3.800
3.950
43,700
+0.15(+3.95%)
Nov 01, 2018
3.610
3.800
3.610
3.800
2,803
+0.22(+6.15%)
Oct 31, 2018
3.890
4.000
3.580
3.580
52,982
-0.33(-8.44%)
Oct 30, 2018
3.990
4.080
3.910
3.910
4,673
-0.10(-2.49%)
Oct 29, 2018
3.830
4.010
3.783
4.010
108,085
+0.15(+3.89%)
Oct 26, 2018
3.870
3.920
3.800
3.860
48,800
-0.04(-1.03%)
Oct 25, 2018
3.700
3.970
3.700
3.900
10,496
+0.21(+5.69%)
Oct 24, 2018
3.620
3.710
3.540
3.690
12,881
+0.05(+1.37%)
Oct 23, 2018
3.560
3.640
3.560
3.640
6,559
+0.04(+1.11%)
Oct 22, 2018
3.590
3.670
3.580
3.600
1,018
-0.05(-1.37%)
Oct 19, 2018
3.600
3.800
3.510
3.650
26,100
+0.07(+1.96%)
Oct 18, 2018
3.640
3.640
3.510
3.580
39,992
-0.09(-2.45%)
Oct 17, 2018
3.779
3.779
3.540
3.670
41,015
-0.14(-3.55%)
Oct 16, 2018
3.810
3.910
3.700
3.805
808,376
-0.01(-0.39%)
Oct 15, 2018
4.010
4.010
3.820
3.820
9,630
-0.15(-3.78%)
Oct 12, 2018
3.960
4.000
3.940
3.970
8,500
-0.01(-0.25%)
Oct 11, 2018
4.200
4.220
3.930
3.980
31,371
-0.20(-4.78%)
Oct 10, 2018
4.170
4.270
4.137
4.180
20,849
-0.01(-0.24%)
Oct 09, 2018
4.300
4.410
4.170
4.190
9,307
-0.10(-2.33%)
Oct 08, 2018
4.550
4.550
4.240
4.290
6,233
-0.25(-5.51%)
Oct 05, 2018
4.600
4.600
4.460
4.540
8,100
-0.07(-1.52%)
Oct 04, 2018
4.610
4.640
4.600
4.610
29,787
-0.04(-0.86%)
Oct 03, 2018
4.770
4.770
4.620
4.650
44,992
-0.10(-2.11%)
Oct 02, 2018
4.680
4.770
4.539
4.750
67,362
+0.10(+2.15%)
Oct 01, 2018
4.700
4.770
4.600
4.650
16,589
+0.08(+1.75%)
Sep 28, 2018
4.560
4.650
4.330
4.570
34,400
+0.02(+0.44%)
Sep 27, 2018
4.250
4.550
4.224
4.550
19,305
+0.26(+6.06%)
Sep 26, 2018
4.480
4.580
4.220
4.290
53,958
-0.11(-2.50%)
Sep 25, 2018
4.310
4.500
4.000
4.400
926,051
+0.02(+0.46%)
Sep 24, 2018
4.450
4.505
4.350
4.380
2,949
-0.07(-1.57%)
Sep 21, 2018
4.780
4.780
4.360
4.450
120,900
-0.31(-6.51%)
Sep 20, 2018
4.800
4.800
4.760
4.760
7,170
-0.07(-1.45%)
Sep 19, 2018
4.830
4.880
4.790
4.830
7,054
-0.04(-0.82%)
Sep 18, 2018
4.800
4.870
4.770
4.870
2,181
+0.09(+1.88%)
Sep 17, 2018
4.770
4.880
4.770
4.780
6,563
-0.05(-1.04%)
Sep 14, 2018
4.810
4.890
4.770
4.830
7,200
-0.01(-0.21%)
Sep 13, 2018
4.770
4.840
4.770
4.840
10,154
+0.01(+0.21%)
Sep 12, 2018
4.820
4.840
4.793
4.830
2,424
+0.01(+0.21%)
Sep 11, 2018
4.800
4.840
4.760
4.820
6,635
-0.02(-0.41%)
Sep 10, 2018
4.810
4.840
4.684
4.840
2,799
+0.00(+0.00%)
Sep 07, 2018
4.810
4.840
4.660
4.840
10,400
-0.01(-0.21%)
Sep 06, 2018
4.760
4.850
4.600
4.850
5,391
+0.10(+2.11%)
Sep 05, 2018
4.650
4.750
4.610
4.750
2,735
+0.09(+1.93%)
Sep 04, 2018
4.810
4.810
4.660
4.660
5,061
-0.18(-3.72%)
Aug 31, 2018
4.840
4.840
4.840
0
-0.03(-0.62%)
Aug 30, 2018
4.790
4.870
4.720
4.870
2,399
+0.05(+1.04%)
Aug 29, 2018
4.880
4.880
4.760
4.820
1,934
-0.06(-1.23%)
Aug 28, 2018
4.880
4.880
4.870
4.880
4,082
+0.06(+1.24%)
Aug 27, 2018
4.750
4.880
4.750
4.820
16,758
+0.03(+0.63%)
Aug 24, 2018
4.880
4.880
4.630
4.790
42,700
-0.08(-1.64%)
Aug 23, 2018
4.870
4.927
4.810
4.870
2,829
-0.04(-0.81%)
Aug 22, 2018
4.765
4.910
4.765
4.910
917
+0.10(+2.08%)
Aug 21, 2018
4.820
4.940
4.810
4.810
9,290
-0.01(-0.21%)
Aug 20, 2018
4.820
4.880
4.690
4.820
20,974
+0.03(+0.63%)
Aug 17, 2018
4.790
4.880
4.790
4.790
21,600
-0.01(-0.21%)
Aug 16, 2018
4.800
4.840
4.780
4.800
5,003
+0.04(+0.84%)
Aug 15, 2018
4.930
5.000
4.660
4.760
32,239
-0.14(-2.86%)
Aug 14, 2018
5.010
5.050
4.875
4.900
38,991
-0.14(-2.78%)
Aug 13, 2018
5.000
5.100
4.915
5.040
40,385
-0.01(-0.20%)
Aug 10, 2018
4.900
5.050
4.770
5.050
35,700
+0.21(+4.34%)
Aug 09, 2018
4.775
4.870
4.704
4.840
82,605
+0.03(+0.62%)
Aug 08, 2018
4.700
4.830
4.700
4.810
8,295
+0.08(+1.69%)
Aug 07, 2018
4.750
4.820
4.690
4.730
13,354
-0.06(-1.25%)
Aug 06, 2018
4.780
4.800
4.600
4.790
21,997
+0.00(+0.00%)
Aug 03, 2018
4.500
4.800
4.340
4.790
77,200
-0.35(-6.81%)
Aug 02, 2018
5.160
5.270
5.090
5.140
5,121
-0.04(-0.77%)
Aug 01, 2018
5.100
5.180
5.000
5.180
2,866
+0.10(+1.97%)
Jul 31, 2018
5.100
5.100
5.030
5.080
6,230
-0.09(-1.74%)
Jul 30, 2018
5.190
5.240
5.170
5.170
1,264
-0.05(-0.96%)
Jul 27, 2018
4.840
5.230
4.820
5.220
44,600
+0.38(+7.85%)
Jul 26, 2018
4.870
4.870
4.760
4.840
8,792
-0.07(-1.43%)
Jul 25, 2018
4.920
4.920
4.910
4.910
1,091
-0.01(-0.20%)
Jul 24, 2018
4.900
4.940
4.840
4.920
7,597
-0.09(-1.80%)
Jul 23, 2018
5.010
5.010
4.810
5.010
6,600
-0.07(-1.38%)
Jul 20, 2018
5.060
5.180
5.030
5.080
1,892
-0.04(-0.78%)
Jul 19, 2018
5.150
5.220
5.120
5.120
3,417
-0.03(-0.58%)
Jul 18, 2018
5.180
5.180
5.130
5.150
2,320
-0.04(-0.77%)
Jul 17, 2018
5.200
5.230
5.190
5.190
4,261
-0.03(-0.57%)
Jul 16, 2018
5.128
5.250
5.010
5.220
23,580
+0.18(+3.57%)
Jul 13, 2018
5.100
5.100
5.000
5.040
3,358
-0.06(-1.18%)
Jul 12, 2018
4.960
5.110
4.960
5.100
5,883
+0.11(+2.20%)
Jul 11, 2018
4.980
5.070
4.920
4.990
14,956
+0.02(+0.40%)
Jul 10, 2018
5.020
5.020
4.900
4.970
15,944
-0.06(-1.19%)
Jul 09, 2018
4.980
5.040
4.894
5.030
25,369
+0.15(+3.07%)
Jul 06, 2018
4.830
4.960
4.799
4.880
26,546
-0.01(-0.20%)
Jul 05, 2018
4.830
4.900
4.790
4.890
10,013
+0.05(+1.03%)
Jul 03, 2018
4.840
4.840
4.840
0
+0.01(+0.21%)
Jul 02, 2018
4.860
4.920
4.825
4.830
12,450
-0.07(-1.43%)
Jun 29, 2018
4.910
4.930
4.860
4.900
49,949
+0.03(+0.62%)
Jun 28, 2018
4.870
4.900
4.850
4.870
44,480
+0.00(+0.00%)
Jun 27, 2018
4.880
4.970
4.830
4.870
33,773
-0.01(-0.20%)
Jun 26, 2018
5.010
5.040
4.880
4.880
66,464
-0.17(-3.37%)
Jun 25, 2018
5.220
5.220
5.000
5.050
23,007
-0.14(-2.70%)
Jun 22, 2018
5.140
5.315
5.120
5.190
33,623
+0.02(+0.39%)
Jun 21, 2018
5.290
5.290
5.100
5.170
18,734
-0.10(-1.90%)
Jun 20, 2018
5.270
5.300
5.200
5.270
9,322
+0.03(+0.57%)
Jun 19, 2018
5.100
5.290
5.050
5.240
20,861
+0.04(+0.77%)
Jun 18, 2018
5.120
5.240
5.080
5.200
7,058
+0.12(+2.36%)
Jun 15, 2018
5.140
5.120
5.080
10,501
-0.04(-0.78%)
Jun 14, 2018
5.190
5.190
5.060
5.120
18,180
-0.02(-0.39%)
Jun 13, 2018
5.150
5.180
5.070
5.140
13,951
+0.01(+0.19%)
Jun 12, 2018
5.110
5.150
5.030
5.130
113,408
+0.00(+0.00%)
Jun 11, 2018
5.080
5.150
5.050
5.130
27,978
+0.08(+1.58%)
Jun 08, 2018
5.060
5.130
5.020
5.050
17,297
-0.01(-0.20%)
Jun 07, 2018
5.060
5.110
5.030
5.060
34,978
+0.01(+0.20%)
Jun 06, 2018
5.120
5.020
5.050
37,313
-0.04(-0.79%)
Jun 05, 2018
5.080
5.120
5.080
5.090
10,798
-0.01(-0.20%)
Jun 04, 2018
5.070
5.150
5.050
5.100
24,898
+0.05(+0.99%)
Jun 01, 2018
5.000
5.090
4.910
5.050
19,317
+0.03(+0.60%)
May 31, 2018
5.030
5.060
5.020
5.020
21,625
+0.00(+0.00%)
May 30, 2018
5.000
5.040
5.000
5.020
57,653
+0.05(+1.01%)
May 29, 2018
4.860
4.990
4.860
4.970
9,198
+0.06(+1.22%)
May 25, 2018
4.910
4.910
4.910
0
+0.06(+1.24%)
May 24, 2018
4.810
4.990
4.360
4.850
7,301
-0.01(-0.21%)
May 23, 2018
4.970
4.970
4.700
4.860
16,081
-0.09(-1.82%)
May 22, 2018
4.936
5.000
4.900
4.950
6,400
-0.04(-0.80%)
May 21, 2018
4.970
5.060
4.960
4.990
22,369
+0.00(+0.00%)
May 18, 2018
4.950
4.990
4.860
4.990
9,504
+0.03(+0.60%)
May 17, 2018
5.000
5.140
4.920
4.960
15,279
-0.04(-0.80%)
May 16, 2018
5.000
5.130
4.976
5.000
17,220
+0.01(+0.20%)
May 15, 2018
4.960
5.000
4.960
4.990
9,617
-0.01(-0.20%)
May 14, 2018
4.970
5.150
4.950
5.000
63,031
+0.03(+0.60%)
May 11, 2018
4.960
5.080
4.950
4.970
22,689
-0.03(-0.60%)
May 10, 2018
4.750
5.090
4.690
5.000
185,034
+0.25(+5.26%)
May 09, 2018
4.730
4.800
4.700
4.750
34,748
+0.04(+0.85%)
May 08, 2018
4.640
4.760
4.580
4.710
30,719
+0.10(+2.17%)
May 07, 2018
4.570
4.635
4.486
4.610
39,646
+0.06(+1.32%)
May 04, 2018
4.160
4.580
4.160
4.550
66,624
+0.10(+2.25%)
May 03, 2018
4.500
4.550
4.450
4.450
981
-0.02(-0.45%)
May 02, 2018
4.550
4.560
4.444
4.470
23,282
-0.02(-0.45%)
May 01, 2018
4.460
4.510
4.380
4.490
10,417
-0.01(-0.22%)
Apr 30, 2018
4.450
4.590
4.440
4.500
12,169
+0.05(+1.12%)
Apr 27, 2018
4.370
4.450
4.310
4.450
11,628
+0.04(+0.91%)
Apr 26, 2018
4.480
4.480
4.299
4.410
5,259
-0.04(-0.90%)
Apr 25, 2018
4.520
4.520
4.400
4.450
2,995
-0.06(-1.33%)
Apr 24, 2018
4.480
4.510
4.410
4.510
4,464
+0.06(+1.35%)
Apr 23, 2018
4.550
4.550
4.390
4.450
7,390
-0.09(-1.98%)
Apr 20, 2018
4.420
4.540
4.370
4.540
12,390
+0.10(+2.25%)
Apr 19, 2018
4.380
4.450
4.290
4.440
474,229
+0.06(+1.37%)
Apr 18, 2018
4.350
4.400
4.350
4.380
18,531
+0.04(+0.92%)
Apr 17, 2018
4.450
4.450
4.300
4.340
41,836
-0.13(-2.91%)
Apr 16, 2018
4.490
4.490
4.360
4.470
35,195
+0.06(+1.36%)
Apr 13, 2018
4.280
4.440
4.261
4.410
14,797
+0.12(+2.80%)
Apr 12, 2018
4.170
4.340
4.080
4.290
285,225
+0.19(+4.63%)
Apr 11, 2018
4.100
4.110
4.060
4.100
34,479
-0.04(-0.97%)
Apr 10, 2018
4.090
4.200
4.040
4.140
13,417
+0.11(+2.73%)
Apr 09, 2018
4.200
4.200
4.030
4.030
18,291
-0.15(-3.59%)
Apr 06, 2018
4.130
4.280
4.120
4.180
21,921
+0.04(+0.97%)
Apr 05, 2018
4.150
4.190
4.117
4.140
35,041
-0.01(-0.24%)
Apr 04, 2018
4.130
4.160
4.130
4.150
16,822
+0.01(+0.24%)
Apr 03, 2018
4.161
4.230
4.140
4.140
19,288
-0.04(-0.96%)
Apr 02, 2018
4.230
4.250
4.140
4.180
21,730
-0.09(-2.11%)
Mar 29, 2018
4.270
4.270
4.270
0
+0.02(+0.47%)
Mar 28, 2018
4.200
4.300
4.200
4.250
16,122
+0.01(+0.24%)
Mar 27, 2018
4.250
4.280
4.230
4.240
24,047
-0.01(-0.24%)
Mar 26, 2018
4.310
4.370
4.180
4.250
224,562
-0.01(-0.23%)
Mar 23, 2018
4.290
4.355
4.230
4.260
15,348
+0.02(+0.47%)
Mar 22, 2018
4.300
4.430
4.240
4.240
19,251
-0.05(-1.17%)
Mar 21, 2018
4.290
4.360
4.225
4.290
46,712
+0.04(+0.94%)
Mar 20, 2018
4.290
4.290
4.240
4.250
93,275
-0.02(-0.47%)
Mar 19, 2018
4.470
4.500
4.260
4.270
55,373
-0.21(-4.69%)
Mar 16, 2018
4.510
4.550
4.385
4.480
29,813
+0.00(+0.00%)
Mar 15, 2018
4.500
4.590
4.390
4.480
19,269
+0.01(+0.22%)
Mar 14, 2018
4.550
4.590
4.310
4.470
175,157
-0.07(-1.54%)
Mar 13, 2018
4.550
4.600
4.490
4.540
13,808
+0.01(+0.22%)
Mar 12, 2018
4.600
4.730
4.500
4.530
27,454
-0.06(-1.31%)
Mar 09, 2018
4.670
4.670
4.500
4.590
44,549
-0.02(-0.43%)
Mar 08, 2018
4.730
4.840
4.570
4.610
30,819
-0.09(-1.91%)
Mar 07, 2018
4.750
4.650
4.700
22,768
+0.02(+0.43%)
Mar 06, 2018
4.790
4.800
4.680
4.680
23,661
-0.07(-1.47%)
Mar 05, 2018
4.550
4.800
4.550
4.750
23,366
+0.18(+3.94%)
Mar 02, 2018
4.530
4.650
4.530
4.570
16,471
+0.00(+0.00%)
Mar 01, 2018
4.600
4.640
4.550
4.570
40,205
-0.03(-0.65%)
Feb 28, 2018
4.530
4.620
4.500
4.600
38,259
+0.08(+1.77%)
Feb 27, 2018
4.500
4.630
4.500
4.520
18,774
+0.00(+0.00%)
Feb 26, 2018
4.430
4.580
4.250
4.520
79,093
-0.02(-0.44%)
Feb 23, 2018
4.300
4.590
4.180
4.540
594,014
+0.18(+4.13%)
Feb 22, 2018
4.449
4.490
4.350
4.360
14,261
-0.08(-1.80%)
Feb 21, 2018
4.490
4.490
4.359
4.440
32,651
-0.08(-1.77%)
Feb 20, 2018
4.370
4.570
4.210
4.520
28,177
+0.12(+2.73%)
Feb 16, 2018
4.400
4.400
4.400
0
-0.20(-4.35%)
Feb 15, 2018
4.670
4.740
4.400
4.600
16,203
-0.04(-0.86%)
Feb 14, 2018
4.590
4.720
4.560
4.640
35,012
+0.06(+1.31%)
Feb 13, 2018
4.640
4.740
4.570
4.580
46,084
+0.02(+0.44%)
Feb 12, 2018
4.650
4.675
4.520
4.560
72,703
-0.05(-1.08%)
Feb 09, 2018
4.790
4.790
4.610
4.610
54,696
-0.12(-2.54%)
Feb 08, 2018
4.940
4.950
4.710
4.730
57,655
-0.24(-4.83%)
Feb 07, 2018
4.590
5.020
4.590
4.970
162,584
+0.37(+8.04%)
Feb 06, 2018
4.500
4.730
4.500
4.600
49,309
-0.08(-1.71%)
Feb 05, 2018
4.750
4.820
4.750
4.680
16,998
-0.12(-2.50%)
Feb 02, 2018
5.000
5.000
4.760
4.800
20,257
-0.16(-3.23%)
Feb 01, 2018
5.040
5.040
4.920
4.960
31,968
-0.09(-1.78%)
Jan 31, 2018
5.260
5.260
4.970
5.050
41,771
-0.16(-3.07%)
Jan 30, 2018
5.230
5.330
5.210
11,833
-0.12(-2.25%)
Jan 29, 2018
5.390
5.390
5.200
5.330
15,717
-0.06(-1.11%)
Jan 26, 2018
5.400
5.400
5.290
5.390
24,827
+0.01(+0.19%)
Jan 25, 2018
5.400
5.480
5.260
5.380
36,720
+0.03(+0.56%)
Jan 24, 2018
5.450
5.582
5.280
5.350
77,885
-0.05(-0.93%)
Jan 23, 2018
5.100
5.410
5.080
5.400
48,721
+0.28(+5.47%)
Jan 22, 2018
5.010
5.200
5.010
5.120
264,034
+0.09(+1.79%)
Jan 19, 2018
5.030
5.090
4.980
5.030
54,439
+0.03(+0.60%)
Jan 18, 2018
5.010
5.030
4.920
5.000
65,652
-0.03(-0.60%)
Jan 17, 2018
4.990
5.040
4.850
5.030
18,365
+0.08(+1.62%)
Jan 16, 2018
5.070
5.070
4.860
4.950
33,076
-0.10(-1.98%)
Jan 12, 2018
5.050
5.050
5.050
0
+0.00(+0.00%)
Jan 11, 2018
5.050
5.130
4.990
5.050
14,424
+0.05(+1.00%)
Jan 10, 2018
4.950
5.000
47,023
-0.11(-2.15%)
Jan 09, 2018
5.070
5.130
5.050
5.110
4,782
+0.04(+0.79%)
Jan 08, 2018
5.050
5.200
5.045
5.070
19,104
-0.02(-0.39%)
Jan 05, 2018
5.040
5.090
5.000
5.090
17,740
+0.03(+0.59%)
Jan 04, 2018
5.040
5.090
5.030
5.060
19,377
+0.07(+1.40%)
Jan 03, 2018
4.970
5.110
4.890
4.990
26,699
+0.01(+0.20%)
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.