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
)
29.48
-0.62 (-2.06%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Feb 28, 2017
4.140
4.240
4.080
4.140
69,064
+0.08(+1.97%)
Feb 27, 2017
4.030
4.090
3.900
4.060
71,325
+0.05(+1.25%)
Feb 24, 2017
3.880
4.100
3.840
4.010
365,688
-0.10(-2.43%)
Feb 23, 2017
4.380
4.380
4.110
4.110
58,100
-0.24(-5.52%)
Feb 22, 2017
4.410
4.500
4.310
4.350
48,946
-0.09(-2.03%)
Feb 21, 2017
4.440
4.450
4.275
4.440
71,007
+0.05(+1.14%)
Feb 17, 2017
4.390
4.390
4.390
0
-0.10(-2.23%)
Feb 16, 2017
4.570
4.570
4.435
4.490
22,855
-0.06(-1.32%)
Feb 15, 2017
4.580
4.690
4.510
4.550
67,908
-0.03(-0.66%)
Feb 14, 2017
4.360
4.590
4.355
4.580
226,712
+0.20(+4.57%)
Feb 13, 2017
4.410
4.410
4.350
4.380
54,612
+0.00(+0.00%)
Feb 10, 2017
4.380
4.380
4.360
4.380
56,124
+0.02(+0.46%)
Feb 09, 2017
4.370
4.380
4.281
4.360
58,785
-0.02(-0.46%)
Feb 08, 2017
4.340
4.380
4.247
4.380
29,094
+0.03(+0.69%)
Feb 07, 2017
4.370
4.380
4.140
4.350
61,971
+0.01(+0.23%)
Feb 06, 2017
4.500
4.500
4.300
4.340
39,167
-0.15(-3.34%)
Feb 03, 2017
4.560
4.856
4.480
4.490
78,378
-0.04(-0.88%)
Feb 02, 2017
4.430
4.705
4.400
4.530
130,411
+0.08(+1.80%)
Feb 01, 2017
4.690
4.690
4.420
4.450
55,460
-0.21(-4.51%)
Jan 31, 2017
4.650
4.720
4.560
4.660
17,127
+0.05(+1.08%)
Jan 30, 2017
4.740
4.755
4.600
4.610
19,349
-0.13(-2.74%)
Jan 27, 2017
4.670
4.830
4.560
4.740
44,870
+0.11(+2.42%)
Jan 26, 2017
4.690
4.690
4.600
4.628
22,562
-0.00(-0.04%)
Jan 25, 2017
4.590
4.740
4.570
4.630
26,756
+0.06(+1.31%)
Jan 24, 2017
4.402
4.600
4.380
4.570
53,250
+0.21(+4.82%)
Jan 23, 2017
4.300
4.430
4.300
4.360
15,630
+0.00(+0.00%)
Jan 20, 2017
4.390
4.450
4.340
4.360
40,032
+0.01(+0.23%)
Jan 19, 2017
4.420
4.430
4.260
4.350
29,526
-0.07(-1.58%)
Jan 18, 2017
4.250
4.420
4.250
4.420
55,202
+0.17(+4.00%)
Jan 17, 2017
4.290
4.420
4.250
4.250
15,308
-0.02(-0.47%)
Jan 13, 2017
4.270
4.270
4.270
0
+0.06(+1.43%)
Jan 12, 2017
4.200
4.230
4.110
4.210
36,151
+0.05(+1.20%)
Jan 11, 2017
4.230
4.230
4.140
4.160
44,398
-0.06(-1.42%)
Jan 10, 2017
4.230
4.245
4.170
4.220
25,768
+0.01(+0.24%)
Jan 09, 2017
4.220
4.250
4.100
4.210
61,378
+0.05(+1.20%)
Jan 06, 2017
4.290
4.300
4.100
4.160
291,196
-0.10(-2.35%)
Jan 05, 2017
4.350
4.440
4.260
4.260
37,505
-0.09(-2.07%)
Jan 04, 2017
4.250
4.400
4.250
4.350
39,743
+0.10(+2.35%)
Jan 03, 2017
4.200
4.370
4.200
4.250
59,187
+0.12(+2.91%)
Dec 30, 2016
4.130
4.130
4.130
0
+0.12(+2.99%)
Dec 29, 2016
4.040
4.060
3.930
4.010
340,663
+0.00(+0.00%)
Dec 28, 2016
4.201
4.250
4.000
4.010
57,282
-0.23(-5.42%)
Dec 27, 2016
4.250
4.290
4.200
4.240
64,212
-0.02(-0.47%)
Dec 23, 2016
4.260
4.260
4.260
0
-0.05(-1.16%)
Dec 22, 2016
4.520
4.520
4.280
4.310
256,618
-0.13(-2.92%)
Dec 21, 2016
4.120
4.500
4.025
4.439
223,834
+0.36(+8.81%)
Dec 20, 2016
4.010
4.220
4.010
4.080
134,872
+0.08(+2.00%)
Dec 19, 2016
4.200
4.280
3.990
4.000
48,041
-0.20(-4.76%)
Dec 16, 2016
4.010
4.200
3.970
4.200
444,911
+0.17(+4.22%)
Dec 15, 2016
4.000
4.090
3.888
4.030
73,309
+0.04(+1.00%)
Dec 14, 2016
4.150
4.210
3.970
3.990
77,393
-0.17(-4.09%)
Dec 13, 2016
4.230
4.330
4.120
4.160
91,485
-0.13(-3.03%)
Dec 12, 2016
4.200
4.300
4.150
4.290
100,873
+0.02(+0.47%)
Dec 09, 2016
4.310
4.330
4.150
4.270
107,424
-0.03(-0.70%)
Dec 08, 2016
4.300
4.340
4.140
4.300
99,885
+0.01(+0.23%)
Dec 07, 2016
4.120
4.310
4.120
4.290
57,823
+0.15(+3.62%)
Dec 06, 2016
4.120
4.190
4.090
4.140
49,057
+0.01(+0.24%)
Dec 05, 2016
4.100
4.269
4.000
4.130
179,788
+0.04(+0.98%)
Dec 02, 2016
3.960
4.210
3.910
4.090
273,204
+0.13(+3.28%)
Dec 01, 2016
3.900
4.030
3.883
3.960
34,868
+0.11(+2.86%)
Nov 30, 2016
3.750
3.980
3.730
3.850
524,798
+0.12(+3.22%)
Nov 29, 2016
3.910
4.000
3.630
3.730
333,387
-0.26(-6.52%)
Nov 28, 2016
4.000
4.010
3.850
3.990
78,885
-0.01(-0.25%)
Nov 25, 2016
4.050
4.050
3.980
4.000
18,773
-0.03(-0.74%)
Nov 23, 2016
4.030
4.030
4.030
0
+0.03(+0.62%)
Nov 22, 2016
4.030
4.060
3.910
4.005
110,794
+0.00(+0.12%)
Nov 21, 2016
4.000
4.185
3.950
4.000
122,302
+0.06(+1.52%)
Nov 18, 2016
3.950
4.000
3.840
3.940
207,834
+0.07(+1.81%)
Nov 17, 2016
4.000
4.170
3.780
3.870
97,326
-0.07(-1.78%)
Nov 16, 2016
3.720
4.109
3.670
3.940
115,791
+0.24(+6.49%)
Nov 15, 2016
3.790
3.866
3.700
3.700
101,189
-0.08(-2.12%)
Nov 14, 2016
3.890
4.050
3.750
3.780
57,182
-0.16(-4.06%)
Nov 11, 2016
3.830
4.100
3.760
3.940
85,389
+0.06(+1.55%)
Nov 10, 2016
3.960
4.130
3.870
3.880
52,191
-0.07(-1.77%)
Nov 09, 2016
3.800
4.080
3.690
3.950
90,891
+0.01(+0.25%)
Nov 08, 2016
3.720
4.040
3.625
3.940
149,187
+0.24(+6.49%)
Nov 07, 2016
4.120
4.233
3.610
3.700
75,935
-0.34(-8.42%)
Nov 04, 2016
5.300
5.300
4.010
4.040
862,644
-1.85(-31.41%)
Nov 03, 2016
6.040
6.040
5.807
5.890
37,574
-0.15(-2.48%)
Nov 02, 2016
6.060
6.060
5.850
6.040
85,159
-0.04(-0.66%)
Nov 01, 2016
6.200
6.250
5.980
6.080
140,368
-0.09(-1.46%)
Oct 31, 2016
6.510
6.510
6.170
6.170
20,432
-0.33(-5.08%)
Oct 28, 2016
6.440
6.710
6.337
6.500
19,119
+0.03(+0.46%)
Oct 27, 2016
6.350
6.470
6.250
6.470
34,535
+0.11(+1.73%)
Oct 26, 2016
6.500
6.610
6.340
6.360
30,870
-0.14(-2.15%)
Oct 25, 2016
6.460
6.553
6.390
6.500
14,850
-0.01(-0.15%)
Oct 24, 2016
6.430
6.510
6.301
6.510
23,445
+0.04(+0.62%)
Oct 21, 2016
6.560
6.603
6.300
6.470
23,077
-0.08(-1.22%)
Oct 20, 2016
6.440
6.590
6.430
6.550
22,717
+0.09(+1.39%)
Oct 19, 2016
6.230
6.530
6.030
6.460
27,203
+0.31(+5.04%)
Oct 18, 2016
6.210
6.243
6.060
6.150
8,761
-0.06(-0.97%)
Oct 17, 2016
6.120
6.210
6.100
6.210
15,531
+0.11(+1.80%)
Oct 14, 2016
6.190
6.203
6.048
6.100
26,891
-0.04(-0.65%)
Oct 13, 2016
6.150
6.200
6.000
6.140
26,839
-0.03(-0.49%)
Oct 12, 2016
6.290
6.490
6.155
6.170
26,453
-0.10(-1.59%)
Oct 11, 2016
6.110
6.340
6.030
6.270
72,398
+0.16(+2.62%)
Oct 10, 2016
6.130
6.250
6.040
6.110
16,785
+0.05(+0.83%)
Oct 07, 2016
6.130
6.240
6.035
6.060
15,039
-0.05(-0.82%)
Oct 06, 2016
6.180
6.200
5.950
6.110
91,776
-0.04(-0.65%)
Oct 05, 2016
6.050
6.200
5.990
6.150
28,283
+0.15(+2.50%)
Oct 04, 2016
6.070
6.180
5.950
6.000
51,538
+0.09(+1.52%)
Oct 03, 2016
6.030
6.030
5.910
5.910
28,664
-0.05(-0.84%)
Sep 30, 2016
6.200
6.290
5.890
5.960
35,418
-0.21(-3.48%)
Sep 29, 2016
6.000
6.240
5.946
6.175
42,239
+0.14(+2.40%)
Sep 28, 2016
5.700
6.060
5.580
6.030
61,131
+0.36(+6.35%)
Sep 27, 2016
5.440
5.690
5.420
5.670
38,915
+0.17(+3.09%)
Sep 26, 2016
5.370
5.530
5.350
5.500
51,964
+0.14(+2.61%)
Sep 23, 2016
5.320
5.430
5.100
5.360
42,327
+0.05(+0.94%)
Sep 22, 2016
5.310
5.395
5.220
5.310
32,539
+0.07(+1.34%)
Sep 21, 2016
5.250
5.365
5.150
5.240
49,987
+0.02(+0.38%)
Sep 20, 2016
5.200
5.370
5.100
5.220
54,137
+0.26(+5.24%)
Sep 19, 2016
4.900
5.090
4.860
4.960
19,914
+0.00(+0.00%)
Sep 16, 2016
4.530
4.960
4.530
4.960
52,039
+0.41(+9.01%)
Sep 15, 2016
4.510
4.660
4.500
4.550
16,772
+0.02(+0.44%)
Sep 14, 2016
4.580
4.600
4.500
4.530
26,972
+0.00(+0.00%)
Sep 13, 2016
4.710
4.730
4.530
4.530
18,796
-0.17(-3.62%)
Sep 12, 2016
4.650
4.800
4.640
4.700
41,521
+0.08(+1.73%)
Sep 09, 2016
5.020
5.030
4.600
4.620
79,354
-0.39(-7.78%)
Sep 08, 2016
5.140
5.180
5.000
5.010
104,088
-0.12(-2.34%)
Sep 07, 2016
5.060
5.180
5.060
5.130
75,511
+0.07(+1.38%)
Sep 06, 2016
5.050
5.180
5.000
5.060
392,224
-0.04(-0.78%)
Sep 02, 2016
4.970
5.100
5.100
5.100
149,200
+0.16(+3.24%)
Sep 01, 2016
4.940
4.990
4.930
4.940
12,321
+0.03(+0.61%)
Aug 31, 2016
4.990
5.030
4.900
4.910
14,762
-0.07(-1.41%)
Aug 30, 2016
5.050
5.050
4.980
4.980
21,124
-0.06(-1.19%)
Aug 29, 2016
5.040
5.100
4.980
5.040
22,920
+0.02(+0.40%)
Aug 26, 2016
5.010
5.050
4.990
5.020
109,854
+0.04(+0.80%)
Aug 25, 2016
5.000
5.050
4.910
4.980
606,353
+0.03(+0.61%)
Aug 24, 2016
4.810
5.010
4.810
4.950
337,803
+0.11(+2.27%)
Aug 23, 2016
4.720
4.865
4.720
4.840
23,827
+0.18(+3.86%)
Aug 22, 2016
4.760
4.810
4.591
4.660
34,618
-0.10(-2.10%)
Aug 19, 2016
4.810
4.918
4.620
4.760
28,980
-0.13(-2.66%)
Aug 18, 2016
4.910
4.980
4.830
4.890
13,921
+0.02(+0.41%)
Aug 17, 2016
4.970
4.988
4.810
4.870
44,049
-0.04(-0.81%)
Aug 16, 2016
4.900
5.000
4.840
4.910
38,119
+0.02(+0.41%)
Aug 15, 2016
4.850
4.912
4.780
4.890
43,712
+0.05(+1.03%)
Aug 12, 2016
4.930
4.986
4.810
4.840
46,135
-0.07(-1.43%)
Aug 11, 2016
4.820
4.940
4.800
4.910
113,314
+0.08(+1.66%)
Aug 10, 2016
4.810
4.850
4.750
4.830
31,709
+0.01(+0.21%)
Aug 09, 2016
4.730
4.820
4.501
4.820
10,543
+0.12(+2.55%)
Aug 08, 2016
4.720
4.890
4.590
4.700
36,489
-0.04(-0.84%)
Aug 05, 2016
4.800
4.900
4.420
4.740
110,703
-0.32(-6.32%)
Aug 04, 2016
5.000
5.220
5.000
5.060
10,197
+0.08(+1.61%)
Aug 03, 2016
4.920
5.020
4.920
4.980
35,839
+0.01(+0.20%)
Aug 02, 2016
5.000
5.000
4.950
4.970
5,942
-0.02(-0.40%)
Aug 01, 2016
5.040
5.040
4.940
4.990
25,142
+0.01(+0.20%)
Jul 29, 2016
4.960
5.040
4.950
4.980
27,054
+0.02(+0.40%)
Jul 28, 2016
5.020
5.049
4.960
4.960
8,798
-0.05(-1.00%)
Jul 27, 2016
4.900
5.040
4.900
5.010
31,961
+0.13(+2.66%)
Jul 26, 2016
4.720
4.900
4.701
4.880
29,030
+0.01(+0.21%)
Jul 25, 2016
5.050
5.200
4.850
4.870
18,123
-0.17(-3.37%)
Jul 22, 2016
5.260
5.400
5.040
5.040
10,636
-0.18(-3.45%)
Jul 21, 2016
5.300
5.530
5.160
5.220
11,989
-0.06(-1.14%)
Jul 20, 2016
5.330
5.350
5.090
5.280
15,775
-0.05(-0.94%)
Jul 19, 2016
5.270
5.450
5.060
5.330
20,459
+0.07(+1.33%)
Jul 18, 2016
5.430
5.490
5.170
5.260
76,932
-0.18(-3.31%)
Jul 15, 2016
5.760
5.760
5.290
5.440
50,155
+0.20(+3.82%)
Jul 14, 2016
5.510
5.625
5.210
5.240
45,369
-0.20(-3.68%)
Jul 13, 2016
5.043
5.460
5.043
5.440
177,945
+0.40(+7.94%)
Jul 12, 2016
5.000
5.060
4.940
5.040
55,959
+0.09(+1.82%)
Jul 11, 2016
4.990
5.035
4.940
4.950
13,930
+0.00(+0.00%)
Jul 08, 2016
4.880
4.960
4.840
4.950
8,550
+0.11(+2.27%)
Jul 07, 2016
4.910
4.962
4.830
4.840
11,578
+0.03(+0.62%)
Jul 06, 2016
4.770
4.940
4.770
4.810
15,261
+0.02(+0.42%)
Jul 05, 2016
4.920
5.030
4.720
4.790
47,722
-0.13(-2.64%)
Jul 01, 2016
4.950
4.920
4.920
4.920
36,900
-0.05(-1.01%)
Jun 30, 2016
4.900
4.980
4.750
4.970
64,575
+0.10(+2.05%)
Jun 29, 2016
5.120
5.120
4.830
4.870
118,785
-0.08(-1.62%)
Jun 28, 2016
4.600
5.000
4.600
4.950
35,518
+0.44(+9.76%)
Jun 27, 2016
4.740
4.740
4.430
4.510
37,896
-0.24(-5.05%)
Jun 24, 2016
4.900
4.900
4.690
4.750
62,980
-0.18(-3.65%)
Jun 23, 2016
5.020
5.165
4.870
4.930
88,841
-0.07(-1.40%)
Jun 22, 2016
5.130
5.390
4.800
5.000
925,887
+0.94(+23.15%)
Jun 21, 2016
4.030
4.100
3.910
4.060
20,302
+0.09(+2.27%)
Jun 20, 2016
4.080
4.100
3.920
3.970
8,424
+0.03(+0.76%)
Jun 17, 2016
4.040
4.250
3.920
3.940
92,107
-0.19(-4.60%)
Jun 16, 2016
4.210
4.243
4.110
4.130
29,768
-0.06(-1.43%)
Jun 15, 2016
4.170
4.260
4.160
4.190
34,772
-0.02(-0.48%)
Jun 14, 2016
4.150
4.240
4.110
4.210
24,610
+0.03(+0.72%)
Jun 13, 2016
4.430
4.430
4.180
4.180
18,512
-0.30(-6.70%)
Jun 10, 2016
4.460
4.550
4.420
4.480
13,506
-0.03(-0.67%)
Jun 09, 2016
4.490
4.550
4.410
4.510
18,924
+0.02(+0.45%)
Jun 08, 2016
4.440
4.570
4.420
4.490
14,826
+0.05(+1.13%)
Jun 07, 2016
4.330
4.500
4.330
4.440
22,720
+0.15(+3.50%)
Jun 06, 2016
4.120
4.420
4.120
4.290
81,441
+0.17(+4.13%)
Jun 03, 2016
4.460
4.460
4.120
4.120
2,412
+0.00(+0.00%)
Jun 02, 2016
4.280
4.440
4.110
4.120
20,366
-0.15(-3.51%)
Jun 01, 2016
4.100
4.270
4.040
4.270
24,398
+0.26(+6.48%)
May 31, 2016
4.220
4.220
4.000
4.010
73,757
-0.24(-5.65%)
May 27, 2016
4.350
4.250
4.250
4.250
10,800
-0.14(-3.19%)
May 26, 2016
4.790
4.790
4.260
4.390
5,838
+0.14(+3.29%)
May 25, 2016
4.110
4.290
4.110
4.250
19,485
+0.09(+2.16%)
May 24, 2016
4.200
4.340
4.120
4.160
4,632
-0.01(-0.24%)
May 23, 2016
4.180
4.200
4.100
4.170
10,369
+0.01(+0.24%)
May 20, 2016
4.205
4.260
4.120
4.160
12,274
-0.08(-1.89%)
May 19, 2016
4.480
4.500
4.140
4.240
79,047
-0.25(-5.57%)
May 18, 2016
4.410
4.580
4.410
4.490
55,246
-0.01(-0.22%)
May 17, 2016
4.400
4.580
4.250
4.500
71,523
+0.11(+2.51%)
May 16, 2016
4.470
4.475
4.310
4.390
57,262
-0.07(-1.57%)
May 13, 2016
4.285
4.460
4.120
4.460
29,730
+0.19(+4.45%)
May 12, 2016
4.190
4.270
4.140
4.270
28,735
+0.12(+2.89%)
May 11, 2016
4.200
4.200
4.080
4.150
15,341
-0.04(-0.95%)
May 10, 2016
4.410
4.520
4.100
4.190
13,602
-0.30(-6.68%)
May 09, 2016
4.500
4.505
4.320
4.490
34,466
-0.01(-0.22%)
May 06, 2016
4.450
4.520
4.280
4.500
40,200
-0.05(-1.10%)
May 05, 2016
4.360
4.650
4.360
4.550
57,015
+0.23(+5.32%)
May 04, 2016
4.720
4.780
4.210
4.320
73,823
-0.44(-9.25%)
May 03, 2016
4.700
4.810
4.700
4.760
7,628
+0.00(+0.00%)
May 02, 2016
4.720
4.790
4.700
4.760
52,565
+0.00(+0.00%)
Apr 29, 2016
4.780
4.780
4.720
4.760
8,333
-0.01(-0.21%)
Apr 28, 2016
4.660
4.790
4.640
4.770
73,153
+0.08(+1.71%)
Apr 27, 2016
4.510
4.750
4.500
4.690
81,469
+0.16(+3.53%)
Apr 26, 2016
4.490
4.530
4.457
4.530
24,438
+0.03(+0.67%)
Apr 25, 2016
4.450
4.520
4.450
4.500
28,671
+0.01(+0.22%)
Apr 22, 2016
4.490
4.540
4.430
4.490
64,179
+0.01(+0.22%)
Apr 21, 2016
4.120
4.500
4.120
4.480
51,861
+0.38(+9.27%)
Apr 20, 2016
4.160
4.250
4.090
4.100
65,750
-0.08(-1.91%)
Apr 19, 2016
4.200
4.225
4.180
4.180
66,894
-0.02(-0.48%)
Apr 18, 2016
4.190
4.260
4.130
4.200
77,112
+0.01(+0.24%)
Apr 15, 2016
4.200
4.320
4.100
4.190
53,011
+0.03(+0.72%)
Apr 14, 2016
4.320
4.320
4.100
4.160
85,155
-0.03(-0.72%)
Apr 13, 2016
4.280
4.280
4.150
4.190
72,557
-0.10(-2.33%)
Apr 12, 2016
4.230
4.290
4.180
4.290
79,545
+0.05(+1.18%)
Apr 11, 2016
4.030
4.320
4.030
4.240
57,011
+0.01(+0.24%)
Apr 08, 2016
4.210
4.330
4.170
4.230
45,552
+0.05(+1.20%)
Apr 07, 2016
4.170
4.300
4.170
4.180
32,942
-0.03(-0.71%)
Apr 06, 2016
4.270
4.370
4.185
4.210
48,230
-0.08(-1.86%)
Apr 05, 2016
4.400
4.462
4.260
4.290
52,205
-0.16(-3.60%)
Apr 04, 2016
4.400
4.510
4.390
4.450
13,505
+0.05(+1.14%)
Apr 01, 2016
4.510
4.520
4.400
4.400
36,265
-0.10(-2.22%)
Mar 31, 2016
4.490
4.540
4.480
4.500
44,022
+0.02(+0.45%)
Mar 30, 2016
4.490
4.540
4.420
4.480
19,852
+0.00(+0.00%)
Mar 29, 2016
4.340
4.500
4.270
4.480
29,404
+0.14(+3.23%)
Mar 28, 2016
4.460
4.460
4.280
4.340
8,362
-0.10(-2.25%)
Mar 24, 2016
4.410
4.440
4.440
4.440
60,300
+0.02(+0.45%)
Mar 23, 2016
4.640
4.640
4.170
4.420
40,788
-0.32(-6.75%)
Mar 22, 2016
4.750
4.750
4.440
4.740
37,588
+0.01(+0.21%)
Mar 21, 2016
4.720
5.055
4.550
4.730
101,137
+0.16(+3.50%)
Mar 18, 2016
4.050
4.610
4.050
4.570
155,548
+0.54(+13.40%)
Mar 17, 2016
4.240
4.342
4.000
4.030
46,850
-0.11(-2.66%)
Mar 16, 2016
4.300
4.500
4.120
4.140
48,498
-0.15(-3.50%)
Mar 15, 2016
4.280
4.520
4.200
4.290
43,140
-0.01(-0.23%)
Mar 14, 2016
4.010
4.300
3.935
4.300
35,880
+0.29(+7.23%)
Mar 11, 2016
4.080
4.100
3.870
4.010
114,189
-0.01(-0.25%)
Mar 10, 2016
4.060
4.070
3.920
4.020
114,293
+0.00(+0.00%)
Mar 09, 2016
4.055
4.104
3.960
4.020
40,376
+0.02(+0.50%)
Mar 08, 2016
3.980
4.077
3.910
4.000
136,898
+0.00(+0.00%)
Mar 07, 2016
3.930
4.030
3.920
4.000
28,566
+0.03(+0.76%)
Mar 04, 2016
3.690
4.030
3.670
3.970
30,241
+0.28(+7.59%)
Mar 03, 2016
3.900
4.040
3.650
3.690
23,423
-0.31(-7.75%)
Mar 02, 2016
3.950
4.040
3.840
4.000
45,473
+0.01(+0.25%)
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.