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
Amtech Systems Inc
(NQ:
ASYS
)
5.350
UNCHANGED
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 (%)
Dec 31, 2015
5.880
6.260
6.260
6.260
132,600
+0.50(+8.68%)
Dec 30, 2015
5.720
5.830
5.510
5.760
149,629
+0.00(+0.00%)
Dec 29, 2015
5.920
5.990
5.310
5.760
77,646
-0.14(-2.37%)
Dec 28, 2015
6.370
6.370
5.870
5.900
60,030
-0.48(-7.52%)
Dec 24, 2015
6.600
6.380
6.380
6.380
11,800
-0.19(-2.89%)
Dec 23, 2015
6.370
6.570
6.130
6.570
61,322
+0.15(+2.34%)
Dec 22, 2015
8.250
8.300
6.310
6.420
181,087
-1.89(-22.74%)
Dec 21, 2015
6.320
8.400
5.910
8.310
206,232
+2.06(+32.96%)
Dec 18, 2015
5.850
6.310
5.710
6.250
78,701
+0.44(+7.57%)
Dec 17, 2015
5.750
5.944
5.670
5.810
54,606
-0.01(-0.17%)
Dec 16, 2015
4.880
5.910
4.660
5.820
107,946
+1.07(+22.53%)
Dec 15, 2015
4.520
4.800
4.390
4.750
33,056
+0.11(+2.37%)
Dec 14, 2015
4.600
4.790
4.440
4.640
58,334
+0.02(+0.43%)
Dec 11, 2015
4.830
4.960
4.610
4.620
14,679
-0.26(-5.33%)
Dec 10, 2015
4.770
5.020
4.710
4.880
57,006
+0.18(+3.83%)
Dec 09, 2015
4.380
4.710
4.220
4.700
128,031
+0.44(+10.33%)
Dec 08, 2015
4.220
4.410
4.190
4.260
31,716
-0.02(-0.47%)
Dec 07, 2015
4.340
4.340
4.220
4.280
21,523
-0.10(-2.28%)
Dec 04, 2015
4.380
4.430
4.280
4.380
48,323
+0.03(+0.69%)
Dec 03, 2015
4.350
4.420
4.310
4.350
46,550
-0.01(-0.23%)
Dec 02, 2015
4.350
4.430
4.300
4.360
63,323
-0.02(-0.57%)
Dec 01, 2015
4.440
4.440
4.350
4.385
20,135
-0.04(-0.79%)
Nov 30, 2015
4.290
4.470
4.237
4.420
57,883
+0.13(+3.03%)
Nov 27, 2015
4.310
4.370
4.230
4.290
23,565
-0.04(-0.92%)
Nov 25, 2015
4.340
4.330
4.330
4.330
97,800
+0.00(+0.00%)
Nov 24, 2015
4.250
4.350
4.120
4.330
119,875
+0.03(+0.70%)
Nov 23, 2015
4.440
4.440
4.150
4.300
73,141
-0.14(-3.15%)
Nov 20, 2015
4.900
4.900
4.360
4.440
161,350
-0.51(-10.30%)
Nov 19, 2015
5.050
5.050
4.720
4.950
105,359
-0.16(-3.13%)
Nov 18, 2015
5.280
5.280
5.000
5.110
57,992
-0.17(-3.22%)
Nov 17, 2015
5.230
5.320
5.130
5.280
36,182
+0.03(+0.57%)
Nov 16, 2015
5.230
5.250
5.080
5.250
30,816
-0.02(-0.38%)
Nov 13, 2015
5.320
5.320
5.210
5.270
42,831
-0.01(-0.09%)
Nov 12, 2015
5.430
5.430
5.260
5.275
41,536
-0.11(-2.04%)
Nov 11, 2015
5.390
5.390
5.220
5.385
44,596
-0.02(-0.28%)
Nov 10, 2015
5.500
5.500
5.260
5.400
40,522
-0.14(-2.53%)
Nov 09, 2015
5.470
5.550
5.280
5.540
67,267
+0.14(+2.59%)
Nov 06, 2015
5.400
5.440
5.180
5.400
22,279
+0.00(+0.00%)
Nov 05, 2015
5.360
5.460
5.360
5.400
14,042
+0.04(+0.65%)
Nov 04, 2015
5.310
5.400
5.150
5.365
21,193
+0.08(+1.42%)
Nov 03, 2015
5.200
5.330
5.170
5.290
62,507
+0.08(+1.54%)
Nov 02, 2015
5.200
5.250
5.150
5.210
141,545
+0.06(+1.17%)
Oct 30, 2015
5.220
5.220
5.080
5.150
19,327
-0.05(-0.96%)
Oct 29, 2015
5.450
5.530
5.160
5.200
48,130
-0.27(-4.94%)
Oct 28, 2015
5.470
5.930
5.400
5.470
86,652
+0.02(+0.37%)
Oct 27, 2015
5.510
5.550
5.370
5.450
77,014
-0.07(-1.27%)
Oct 26, 2015
5.650
5.650
5.460
5.520
76,641
-0.06(-1.08%)
Oct 23, 2015
5.330
5.630
5.320
5.580
33,587
+0.31(+5.88%)
Oct 22, 2015
5.200
5.310
5.170
5.270
56,712
+0.07(+1.35%)
Oct 21, 2015
5.210
5.260
5.160
5.200
33,281
-0.04(-0.76%)
Oct 20, 2015
5.310
5.350
5.160
5.240
79,631
-0.07(-1.32%)
Oct 19, 2015
5.250
5.350
5.200
5.310
60,343
+0.06(+1.14%)
Oct 16, 2015
5.000
5.320
4.840
5.250
83,190
+0.27(+5.42%)
Oct 15, 2015
4.920
5.000
4.880
4.980
32,757
+0.08(+1.63%)
Oct 14, 2015
4.840
5.030
4.840
4.900
32,585
+0.09(+1.87%)
Oct 13, 2015
5.150
5.150
4.761
4.810
22,575
-0.41(-7.85%)
Oct 12, 2015
5.230
5.230
4.900
5.220
156,329
+0.01(+0.19%)
Oct 09, 2015
5.110
5.210
5.050
5.210
36,610
+0.13(+2.56%)
Oct 08, 2015
4.750
5.240
4.650
5.080
351,228
+0.33(+6.95%)
Oct 07, 2015
4.710
4.860
4.620
4.750
51,533
+0.12(+2.59%)
Oct 06, 2015
4.640
4.690
4.560
4.630
20,231
+0.00(+0.00%)
Oct 05, 2015
4.470
4.810
4.440
4.630
78,558
+0.27(+6.19%)
Oct 02, 2015
4.240
4.430
4.140
4.360
61,031
+0.08(+1.87%)
Oct 01, 2015
4.310
4.350
4.260
4.280
16,451
-0.02(-0.47%)
Sep 30, 2015
4.370
4.450
4.270
4.300
27,920
-0.06(-1.38%)
Sep 29, 2015
4.520
4.590
4.280
4.360
75,393
-0.12(-2.68%)
Sep 28, 2015
4.680
4.730
4.450
4.480
52,564
-0.21(-4.48%)
Sep 25, 2015
4.780
4.810
4.680
4.690
29,613
-0.10(-2.09%)
Sep 24, 2015
4.640
4.790
4.640
4.790
24,906
+0.14(+3.01%)
Sep 23, 2015
4.560
4.740
4.550
4.650
31,215
+0.08(+1.75%)
Sep 22, 2015
4.920
4.920
4.500
4.570
45,277
-0.39(-7.86%)
Sep 21, 2015
5.200
5.200
4.930
4.960
20,625
-0.24(-4.62%)
Sep 18, 2015
5.080
5.220
4.950
5.200
114,199
+0.04(+0.78%)
Sep 17, 2015
5.080
5.250
5.030
5.160
41,335
+0.06(+1.18%)
Sep 16, 2015
4.870
5.190
4.870
5.100
45,045
+0.29(+6.03%)
Sep 15, 2015
4.930
4.930
4.780
4.810
29,298
-0.11(-2.24%)
Sep 14, 2015
4.950
5.090
4.850
4.920
38,155
-0.07(-1.40%)
Sep 11, 2015
5.100
5.140
4.940
4.990
41,369
-0.11(-2.16%)
Sep 10, 2015
5.200
5.240
5.100
5.100
38,066
-0.13(-2.49%)
Sep 09, 2015
5.290
5.351
5.100
5.230
32,356
-0.05(-0.95%)
Sep 08, 2015
5.450
5.460
5.250
5.280
48,106
-0.08(-1.49%)
Sep 04, 2015
5.440
5.360
5.360
5.360
29,000
-0.09(-1.65%)
Sep 03, 2015
5.320
5.580
5.320
5.450
29,968
+0.11(+2.06%)
Sep 02, 2015
5.510
5.510
5.240
5.340
32,044
-0.11(-2.02%)
Sep 01, 2015
5.400
5.640
5.270
5.450
48,844
-0.01(-0.18%)
Aug 31, 2015
5.420
5.670
5.290
5.460
49,628
+0.07(+1.30%)
Aug 28, 2015
5.370
5.520
5.060
5.390
86,178
-0.01(-0.19%)
Aug 27, 2015
5.000
5.660
4.910
5.400
97,331
+0.43(+8.65%)
Aug 26, 2015
5.050
5.170
4.900
4.970
102,808
+0.06(+1.22%)
Aug 25, 2015
5.070
5.200
4.900
4.910
62,410
-0.06(-1.21%)
Aug 24, 2015
4.960
5.140
4.880
4.970
97,441
-0.21(-4.05%)
Aug 21, 2015
5.300
5.400
5.030
5.180
68,398
-0.17(-3.18%)
Aug 20, 2015
5.550
5.690
5.280
5.350
77,290
-0.22(-3.95%)
Aug 19, 2015
5.630
5.690
5.560
5.570
44,158
-0.12(-2.11%)
Aug 18, 2015
5.684
5.830
5.600
5.690
44,448
-0.09(-1.56%)
Aug 17, 2015
5.690
5.950
5.520
5.780
50,067
-0.05(-0.86%)
Aug 14, 2015
6.220
6.300
5.770
5.830
76,530
-0.43(-6.87%)
Aug 13, 2015
6.070
6.340
5.850
6.260
30,864
+0.20(+3.30%)
Aug 12, 2015
5.780
6.200
5.630
6.060
69,710
+0.24(+4.12%)
Aug 11, 2015
5.780
5.960
5.720
5.820
56,473
-0.03(-0.51%)
Aug 10, 2015
5.800
6.010
5.740
5.850
89,775
-0.15(-2.50%)
Aug 07, 2015
6.250
6.570
5.480
6.000
247,913
-0.59(-8.95%)
Aug 06, 2015
7.110
7.258
6.280
6.590
109,925
-0.47(-6.66%)
Aug 05, 2015
7.000
7.256
6.924
7.060
67,340
+0.15(+2.17%)
Aug 04, 2015
6.900
6.950
6.800
6.910
46,873
+0.03(+0.44%)
Aug 03, 2015
6.600
6.890
6.550
6.880
103,473
+0.27(+4.08%)
Jul 31, 2015
6.470
6.760
6.470
6.610
103,215
+0.12(+1.85%)
Jul 30, 2015
6.500
6.600
6.360
6.490
69,688
-0.07(-1.07%)
Jul 29, 2015
6.550
6.860
6.450
6.560
122,616
+0.05(+0.77%)
Jul 28, 2015
6.510
7.060
6.410
6.510
148,267
-0.07(-1.06%)
Jul 27, 2015
7.450
7.750
6.550
6.580
576,671
-0.80(-10.84%)
Jul 24, 2015
8.000
8.290
7.190
7.380
323,188
-0.69(-8.55%)
Jul 23, 2015
8.840
9.010
7.940
8.070
114,565
-0.75(-8.50%)
Jul 22, 2015
8.810
9.070
8.680
8.820
82,828
-0.17(-1.89%)
Jul 21, 2015
8.990
9.160
8.860
8.990
49,294
-0.01(-0.11%)
Jul 20, 2015
9.280
9.300
8.990
9.000
41,608
-0.29(-3.12%)
Jul 17, 2015
9.550
9.700
9.110
9.290
63,327
-0.21(-2.21%)
Jul 16, 2015
9.890
9.910
9.340
9.500
104,217
-0.38(-3.85%)
Jul 15, 2015
10.00
10.12
9.640
9.880
62,120
-0.08(-0.80%)
Jul 14, 2015
10.00
10.06
9.930
9.960
30,222
-0.07(-0.70%)
Jul 13, 2015
9.980
10.04
9.770
10.03
106,801
+0.16(+1.62%)
Jul 10, 2015
10.39
10.60
9.730
9.870
105,967
-0.44(-4.27%)
Jul 09, 2015
10.39
10.39
9.780
10.31
97,253
+0.00(+0.00%)
Jul 08, 2015
10.54
10.64
9.790
10.31
201,541
-0.15(-1.43%)
Jul 07, 2015
10.58
10.60
10.10
10.46
114,515
-0.18(-1.69%)
Jul 06, 2015
10.64
10.88
10.21
10.64
102,123
-0.10(-0.93%)
Jul 02, 2015
10.35
10.74
10.74
10.74
86,200
+0.42(+4.07%)
Jul 01, 2015
10.55
10.89
10.07
10.32
96,858
-0.07(-0.67%)
Jun 30, 2015
10.35
10.44
10.04
10.39
174,461
+0.19(+1.86%)
Jun 29, 2015
10.15
10.46
9.840
10.20
70,892
-0.03(-0.29%)
Jun 26, 2015
10.16
10.26
10.08
10.23
41,670
+0.07(+0.69%)
Jun 25, 2015
10.20
10.48
10.14
10.16
44,484
-0.01(-0.10%)
Jun 24, 2015
10.27
10.34
10.13
10.17
49,821
-0.15(-1.45%)
Jun 23, 2015
10.51
10.51
10.28
10.32
28,145
-0.23(-2.18%)
Jun 22, 2015
10.66
10.70
10.18
10.55
43,587
-0.05(-0.47%)
Jun 19, 2015
10.65
10.74
10.51
10.60
54,884
-0.01(-0.09%)
Jun 18, 2015
10.63
10.89
10.55
10.61
48,006
-0.10(-0.93%)
Jun 17, 2015
10.62
10.92
10.44
10.71
62,030
+0.08(+0.75%)
Jun 16, 2015
10.34
10.82
10.05
10.63
98,621
+0.20(+1.92%)
Jun 15, 2015
10.47
10.49
10.23
10.43
42,420
-0.12(-1.14%)
Jun 12, 2015
10.67
10.98
10.47
10.55
36,615
-0.20(-1.86%)
Jun 11, 2015
10.90
10.90
10.67
10.75
45,858
-0.15(-1.38%)
Jun 10, 2015
10.84
10.95
10.63
10.90
57,776
+0.08(+0.74%)
Jun 09, 2015
11.03
10.99
10.56
10.82
57,599
-0.17(-1.55%)
Jun 08, 2015
10.85
11.03
10.66
10.99
39,063
+0.14(+1.29%)
Jun 05, 2015
11.10
11.15
10.71
10.85
185,841
-0.21(-1.90%)
Jun 04, 2015
11.21
11.21
10.83
11.06
49,092
-0.09(-0.81%)
Jun 03, 2015
10.70
11.25
10.70
11.15
92,246
+0.41(+3.82%)
Jun 02, 2015
11.18
11.20
10.67
10.74
50,451
-0.25(-2.27%)
Jun 01, 2015
11.20
11.25
10.80
10.99
89,361
-0.20(-1.79%)
May 29, 2015
11.24
11.54
10.89
11.19
90,800
-0.19(-1.67%)
May 28, 2015
11.57
11.60
11.24
11.38
52,882
-0.19(-1.64%)
May 27, 2015
11.93
11.93
11.20
11.57
99,969
-0.37(-3.10%)
May 26, 2015
12.19
12.19
11.55
11.94
48,832
-0.17(-1.40%)
May 22, 2015
11.78
12.11
12.11
12.11
174,600
+0.41(+3.50%)
May 21, 2015
11.18
12.00
11.16
11.70
217,826
+0.51(+4.56%)
May 20, 2015
11.50
11.81
10.92
11.19
192,606
+0.55(+5.17%)
May 19, 2015
10.34
11.15
10.31
10.64
141,599
+0.21(+2.01%)
May 18, 2015
10.59
10.83
10.35
10.43
40,736
-0.08(-0.76%)
May 15, 2015
10.46
10.69
10.42
10.51
18,645
-0.07(-0.66%)
May 14, 2015
10.63
10.80
10.50
10.58
24,888
+0.06(+0.57%)
May 13, 2015
10.78
10.94
10.42
10.52
29,213
-0.27(-2.50%)
May 12, 2015
11.09
11.09
10.64
10.79
71,748
-0.26(-2.35%)
May 11, 2015
10.70
11.42
10.68
11.05
186,792
+0.24(+2.22%)
May 08, 2015
11.44
11.44
10.60
10.81
256,475
-0.46(-4.08%)
May 07, 2015
11.23
11.30
11.03
11.27
68,978
+0.13(+1.17%)
May 06, 2015
11.58
11.69
11.11
11.14
40,440
-0.30(-2.62%)
May 05, 2015
12.01
12.13
11.04
11.44
67,276
-0.62(-5.14%)
May 04, 2015
12.46
12.46
12.00
12.06
45,104
-0.37(-2.98%)
May 01, 2015
12.48
12.55
12.18
12.43
34,543
-0.07(-0.56%)
Apr 30, 2015
12.43
12.52
12.04
12.50
55,818
+0.06(+0.48%)
Apr 29, 2015
12.50
12.52
12.11
12.44
44,423
-0.06(-0.48%)
Apr 28, 2015
11.99
12.93
11.99
12.50
144,414
+0.56(+4.69%)
Apr 27, 2015
12.00
12.36
11.82
11.94
61,805
-0.10(-0.83%)
Apr 24, 2015
12.16
12.36
11.91
12.04
63,976
-0.16(-1.31%)
Apr 23, 2015
12.19
12.49
12.02
12.20
60,800
+0.19(+1.58%)
Apr 22, 2015
11.70
12.18
11.53
12.01
83,995
+0.40(+3.45%)
Apr 21, 2015
11.47
11.67
11.35
11.61
37,136
+0.03(+0.26%)
Apr 20, 2015
11.80
11.88
11.36
11.58
63,862
-0.10(-0.86%)
Apr 17, 2015
10.97
11.70
10.84
11.68
104,842
+0.59(+5.32%)
Apr 16, 2015
11.10
11.20
10.91
11.09
40,736
-0.15(-1.33%)
Apr 15, 2015
10.62
11.41
10.57
11.24
47,090
+0.86(+8.29%)
Apr 14, 2015
10.60
10.70
10.35
10.38
32,105
-0.17(-1.61%)
Apr 13, 2015
10.76
11.19
10.30
10.55
74,428
-0.22(-2.04%)
Apr 10, 2015
10.78
10.91
10.01
10.77
31,276
+0.04(+0.37%)
Apr 09, 2015
10.80
10.94
10.42
10.73
60,773
+0.02(+0.19%)
Apr 08, 2015
10.76
11.17
10.60
10.71
37,758
-0.06(-0.56%)
Apr 07, 2015
11.05
11.12
10.74
10.77
33,095
-0.30(-2.71%)
Apr 06, 2015
11.33
11.42
11.05
11.07
30,654
-0.25(-2.21%)
Apr 02, 2015
11.26
11.32
11.32
11.32
23,800
+0.11(+0.98%)
Apr 01, 2015
11.29
11.42
11.01
11.21
32,588
+0.03(+0.27%)
Mar 31, 2015
11.09
11.30
11.09
11.18
18,207
-0.02(-0.18%)
Mar 30, 2015
10.93
11.27
10.70
11.20
123,879
+0.29(+2.66%)
Mar 27, 2015
10.73
11.09
10.58
10.91
158,522
+0.01(+0.09%)
Mar 26, 2015
11.14
11.44
10.88
10.90
55,579
-0.36(-3.20%)
Mar 25, 2015
11.85
11.87
11.14
11.26
84,851
-0.59(-4.98%)
Mar 24, 2015
11.97
12.42
11.72
11.85
41,887
-0.13(-1.09%)
Mar 23, 2015
11.83
12.06
11.57
11.98
60,486
+0.13(+1.10%)
Mar 20, 2015
12.00
12.59
11.81
11.85
261,158
-0.11(-0.92%)
Mar 19, 2015
11.10
12.00
11.10
11.96
147,063
+0.91(+8.24%)
Mar 18, 2015
11.05
11.29
10.93
11.05
29,430
+0.01(+0.09%)
Mar 17, 2015
10.98
11.10
10.98
11.04
24,994
-0.02(-0.18%)
Mar 16, 2015
11.16
11.25
10.99
11.06
33,479
-0.10(-0.90%)
Mar 13, 2015
11.10
11.20
10.57
11.16
37,611
+0.14(+1.27%)
Mar 12, 2015
10.96
11.11
10.78
11.02
51,867
+0.11(+1.01%)
Mar 11, 2015
10.55
11.08
10.36
10.91
53,371
+0.33(+3.12%)
Mar 10, 2015
10.97
10.98
10.54
10.58
25,651
-0.43(-3.91%)
Mar 09, 2015
11.08
11.33
10.88
11.01
25,640
+0.05(+0.46%)
Mar 06, 2015
11.20
11.26
10.90
10.96
26,121
-0.35(-3.09%)
Mar 05, 2015
10.71
11.43
10.71
11.31
72,357
+0.67(+6.30%)
Mar 04, 2015
10.81
10.82
10.48
10.64
33,541
-0.08(-0.75%)
Mar 03, 2015
11.09
11.09
10.70
10.72
66,653
-0.28(-2.55%)
Mar 02, 2015
10.83
11.17
10.51
11.00
98,090
+0.18(+1.66%)
Feb 27, 2015
10.84
10.95
10.69
10.82
39,322
+0.01(+0.09%)
Feb 26, 2015
10.90
11.00
10.58
10.81
57,466
-0.13(-1.19%)
Feb 25, 2015
11.16
11.16
10.65
10.94
85,005
-0.22(-1.97%)
Feb 24, 2015
10.78
11.31
10.51
11.16
137,995
+0.59(+5.58%)
Feb 23, 2015
10.53
10.89
10.26
10.57
89,363
+0.08(+0.76%)
Feb 20, 2015
9.888
10.99
9.750
10.49
181,657
+0.56(+5.64%)
Feb 19, 2015
9.850
10.06
9.732
9.930
20,502
+0.08(+0.81%)
Feb 18, 2015
9.890
9.900
9.640
9.850
25,690
+0.20(+2.07%)
Feb 17, 2015
9.900
9.900
9.500
9.650
31,568
-0.22(-2.23%)
Feb 13, 2015
9.660
9.870
9.870
9.870
52,700
+0.30(+3.13%)
Feb 12, 2015
9.882
9.882
9.490
9.570
12,938
+0.05(+0.53%)
Feb 11, 2015
9.380
9.920
9.220
9.520
30,341
+0.15(+1.60%)
Feb 10, 2015
9.340
9.410
9.150
9.370
13,549
+0.09(+0.97%)
Feb 09, 2015
9.010
9.380
9.010
9.280
14,503
+0.12(+1.31%)
Feb 06, 2015
8.850
9.330
8.560
9.160
107,795
+0.41(+4.69%)
Feb 05, 2015
8.650
8.850
8.580
8.750
170,980
+0.14(+1.63%)
Feb 04, 2015
8.420
8.820
8.420
8.610
83,669
+0.20(+2.38%)
Feb 03, 2015
8.270
8.575
8.230
8.410
42,079
+0.34(+4.21%)
Feb 02, 2015
8.150
8.230
7.960
8.070
79,302
-0.13(-1.59%)
Jan 30, 2015
8.400
8.580
8.150
8.200
17,883
-0.06(-0.73%)
Jan 29, 2015
8.510
8.510
8.080
8.260
14,907
-0.25(-2.94%)
Jan 28, 2015
8.740
8.740
8.500
8.510
14,327
-0.24(-2.74%)
Jan 27, 2015
8.850
8.920
8.740
8.750
27,362
-0.22(-2.45%)
Jan 26, 2015
9.000
9.090
8.930
8.970
8,055
-0.04(-0.44%)
Jan 23, 2015
9.030
9.055
8.830
9.010
17,953
-0.02(-0.22%)
Jan 22, 2015
8.960
9.139
8.950
9.030
10,887
+0.08(+0.89%)
Jan 21, 2015
9.260
9.380
8.940
8.950
10,047
-0.40(-4.28%)
Jan 20, 2015
9.308
9.350
9.130
9.350
15,674
-0.18(-1.89%)
Jan 16, 2015
8.650
9.660
8.560
9.530
48,267
+0.79(+9.04%)
Jan 15, 2015
8.955
9.105
8.700
8.740
9,604
-0.45(-4.90%)
Jan 14, 2015
9.350
9.370
8.800
9.190
13,564
-0.10(-1.08%)
Jan 13, 2015
9.210
9.710
9.020
9.290
69,656
+0.06(+0.65%)
Jan 12, 2015
9.810
9.810
9.070
9.230
26,649
-0.32(-3.35%)
Jan 09, 2015
9.564
9.640
9.390
9.550
8,523
-0.02(-0.21%)
Jan 08, 2015
9.660
9.680
9.500
9.570
8,123
+0.20(+2.08%)
Jan 07, 2015
9.420
9.700
9.320
9.375
9,992
-0.13(-1.42%)
Jan 06, 2015
9.360
9.610
9.250
9.510
51,423
-0.11(-1.14%)
Jan 05, 2015
10.14
10.31
9.620
9.620
40,801
-0.65(-6.33%)
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.