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
Gogo Inc
(NQ:
GOGO
)
10.20
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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, 2020
3.510
3.790
3.510
3.610
3,056,200
-0.22(-5.74%)
Feb 27, 2020
3.800
3.890
2.960
3.830
5,066,313
-0.02(-0.52%)
Feb 26, 2020
4.280
4.350
3.810
3.850
4,215,623
-0.44(-10.26%)
Feb 25, 2020
4.540
4.638
4.220
4.290
3,304,170
-0.15(-3.38%)
Feb 24, 2020
4.780
4.900
4.405
4.440
4,932,040
-0.53(-10.66%)
Feb 21, 2020
5.100
5.120
4.815
4.970
2,226,800
-0.15(-2.93%)
Feb 20, 2020
5.100
5.230
5.050
5.120
888,937
+0.07(+1.39%)
Feb 19, 2020
5.010
5.140
5.010
5.050
931,179
+0.04(+0.80%)
Feb 18, 2020
5.010
5.060
4.890
5.010
1,609,982
+0.00(+0.00%)
Feb 14, 2020
5.110
5.170
5.010
5.010
1,277,100
-0.10(-1.96%)
Feb 13, 2020
5.200
5.300
5.080
5.110
822,495
-0.11(-2.11%)
Feb 12, 2020
5.480
5.590
5.180
5.220
1,249,380
-0.22(-4.04%)
Feb 11, 2020
5.140
5.590
5.110
5.440
1,622,025
+0.35(+6.88%)
Feb 10, 2020
4.990
5.105
4.980
5.090
968,873
+0.06(+1.19%)
Feb 07, 2020
5.260
5.330
5.020
5.030
1,222,300
-0.25(-4.73%)
Feb 06, 2020
5.050
5.320
5.030
5.280
1,587,484
+0.23(+4.55%)
Feb 05, 2020
5.100
5.190
4.910
5.050
1,981,285
-0.03(-0.59%)
Feb 04, 2020
5.230
5.240
5.060
5.080
2,303,269
-0.11(-2.12%)
Feb 03, 2020
5.280
5.320
5.160
5.190
1,818,354
-0.07(-1.33%)
Jan 31, 2020
5.340
5.380
5.190
5.260
1,446,600
-0.13(-2.41%)
Jan 30, 2020
5.360
5.400
5.190
5.390
1,708,092
-0.07(-1.28%)
Jan 29, 2020
5.570
5.630
5.370
5.460
870,611
-0.10(-1.80%)
Jan 28, 2020
5.420
5.630
5.420
5.560
1,281,637
+0.16(+2.96%)
Jan 27, 2020
5.310
5.430
5.250
5.400
923,247
-0.05(-0.92%)
Jan 24, 2020
5.230
5.470
5.150
5.450
1,846,000
+0.18(+3.42%)
Jan 23, 2020
5.240
5.370
5.185
5.270
1,516,117
+0.02(+0.38%)
Jan 22, 2020
5.310
5.340
5.190
5.250
1,380,379
-0.05(-0.94%)
Jan 21, 2020
5.500
5.545
5.230
5.300
2,129,005
-0.22(-3.99%)
Jan 17, 2020
5.660
5.670
5.430
5.520
2,347,400
-0.08(-1.43%)
Jan 16, 2020
5.490
6.240
5.480
5.600
5,742,897
+0.27(+5.07%)
Jan 15, 2020
5.550
5.620
5.320
5.330
2,521,565
-0.21(-3.79%)
Jan 14, 2020
5.550
5.600
5.490
5.540
2,001,782
-0.01(-0.18%)
Jan 13, 2020
5.510
5.670
5.490
5.550
1,206,909
+0.01(+0.18%)
Jan 10, 2020
5.590
5.640
5.430
5.540
1,313,200
-0.07(-1.25%)
Jan 09, 2020
5.670
5.850
5.570
5.610
1,720,806
-0.02(-0.36%)
Jan 08, 2020
5.820
5.900
5.610
5.630
2,143,008
-0.22(-3.76%)
Jan 07, 2020
6.280
6.360
5.840
5.850
2,702,460
-0.40(-6.40%)
Jan 06, 2020
5.910
6.320
5.850
6.250
1,898,316
+0.25(+4.17%)
Jan 03, 2020
6.030
6.180
5.960
6.000
1,471,500
-0.18(-2.91%)
Jan 02, 2020
6.420
6.480
6.170
6.180
1,731,441
-0.22(-3.44%)
Dec 31, 2019
6.390
6.555
6.360
6.400
2,853,700
+0.01(+0.16%)
Dec 30, 2019
6.290
6.450
6.030
6.390
1,205,128
+0.13(+2.08%)
Dec 27, 2019
6.480
6.650
6.210
6.260
1,289,500
-0.22(-3.40%)
Dec 26, 2019
6.600
6.670
6.310
6.480
1,596,280
-0.07(-1.07%)
Dec 24, 2019
6.590
6.650
6.500
6.550
1,070,100
+0.00(+0.00%)
Dec 23, 2019
6.040
6.740
6.010
6.550
2,939,423
+0.53(+8.80%)
Dec 20, 2019
6.080
6.140
5.880
6.020
1,554,500
-0.07(-1.15%)
Dec 19, 2019
6.000
6.280
5.970
6.090
1,838,443
+0.16(+2.70%)
Dec 18, 2019
5.440
6.070
5.440
5.930
1,841,925
+0.51(+9.41%)
Dec 17, 2019
5.560
5.580
5.360
5.420
886,855
-0.15(-2.61%)
Dec 16, 2019
5.610
5.710
5.490
5.565
1,181,778
-0.01(-0.27%)
Dec 13, 2019
5.440
5.710
5.360
5.580
1,013,800
+0.12(+2.20%)
Dec 12, 2019
5.400
5.550
5.325
5.460
939,202
+0.09(+1.68%)
Dec 11, 2019
5.410
5.610
5.240
5.370
1,340,436
-0.03(-0.56%)
Dec 10, 2019
5.380
5.435
5.250
5.400
988,116
+0.01(+0.19%)
Dec 09, 2019
5.600
5.660
5.390
5.390
893,702
-0.27(-4.77%)
Dec 06, 2019
5.810
5.855
5.530
5.660
893,600
-0.14(-2.41%)
Dec 05, 2019
5.810
5.970
5.770
5.800
1,325,842
+0.03(+0.52%)
Dec 04, 2019
5.550
5.800
5.490
5.770
1,179,644
+0.29(+5.29%)
Dec 03, 2019
5.270
5.490
5.190
5.480
1,128,201
+0.14(+2.62%)
Dec 02, 2019
5.250
5.430
5.180
5.340
1,176,697
+0.28(+5.53%)
Nov 29, 2019
5.240
5.240
5.030
5.060
788,800
-0.21(-3.89%)
Nov 27, 2019
5.280
5.395
5.230
5.265
643,400
-0.07(-1.22%)
Nov 26, 2019
5.290
5.430
5.250
5.330
848,555
+0.04(+0.85%)
Nov 25, 2019
5.240
5.350
5.210
5.285
1,604,817
+0.08(+1.63%)
Nov 22, 2019
5.390
5.440
5.160
5.200
1,136,100
-0.16(-2.99%)
Nov 21, 2019
5.390
5.410
5.260
5.360
1,851,339
+0.00(+0.00%)
Nov 20, 2019
5.660
5.700
5.340
5.360
1,428,235
-0.37(-6.46%)
Nov 19, 2019
5.760
5.840
5.340
5.730
2,091,677
+0.41(+7.71%)
Nov 18, 2019
5.320
5.390
5.260
5.320
1,931,230
-0.02(-0.37%)
Nov 15, 2019
5.920
5.925
5.340
5.340
2,410,200
-0.54(-9.18%)
Nov 14, 2019
6.020
6.040
5.860
5.880
1,542,183
-0.14(-2.33%)
Nov 13, 2019
6.340
6.340
6.000
6.020
1,251,736
-0.36(-5.64%)
Nov 12, 2019
6.430
6.505
6.280
6.380
1,472,787
-0.05(-0.78%)
Nov 11, 2019
6.500
6.640
6.360
6.430
2,116,917
-0.07(-1.08%)
Nov 08, 2019
6.580
6.890
6.360
6.500
2,653,900
+0.00(+0.00%)
Nov 07, 2019
6.750
6.840
6.410
6.500
3,382,182
+0.20(+3.17%)
Nov 06, 2019
6.460
6.460
6.220
6.300
1,060,231
-0.18(-2.78%)
Nov 05, 2019
6.200
6.490
6.180
6.480
1,090,930
+0.27(+4.35%)
Nov 04, 2019
6.270
6.505
6.190
6.210
1,046,489
+0.04(+0.65%)
Nov 01, 2019
6.170
6.250
6.020
6.170
967,200
+0.02(+0.33%)
Oct 31, 2019
6.210
6.280
6.010
6.150
1,237,766
-0.01(-0.16%)
Oct 30, 2019
6.420
6.680
6.060
6.160
3,524,796
-0.28(-4.35%)
Oct 29, 2019
6.440
6.505
6.240
6.440
1,234,059
+0.02(+0.31%)
Oct 28, 2019
6.340
6.500
6.340
6.420
1,540,155
+0.14(+2.23%)
Oct 25, 2019
6.140
6.350
6.130
6.280
1,685,600
+0.10(+1.62%)
Oct 24, 2019
6.130
6.200
6.030
6.180
812,137
+0.05(+0.82%)
Oct 23, 2019
5.930
6.160
5.810
6.130
876,381
+0.23(+3.90%)
Oct 22, 2019
5.770
5.990
5.680
5.900
1,059,650
+0.12(+2.08%)
Oct 21, 2019
5.900
6.030
5.770
5.780
689,216
-0.08(-1.45%)
Oct 18, 2019
6.080
6.250
5.810
5.865
1,333,400
-0.17(-2.74%)
Oct 17, 2019
5.710
6.050
5.660
6.030
1,598,030
+0.36(+6.26%)
Oct 16, 2019
5.570
5.765
5.560
5.675
2,041,569
+0.10(+1.89%)
Oct 15, 2019
5.450
5.600
5.390
5.570
1,644,155
+0.11(+2.01%)
Oct 14, 2019
5.570
5.638
5.340
5.460
1,591,191
-0.10(-1.80%)
Oct 11, 2019
5.470
5.855
5.440
5.560
2,038,600
+0.15(+2.87%)
Oct 10, 2019
5.280
5.545
5.220
5.405
1,648,825
+0.12(+2.27%)
Oct 09, 2019
5.330
5.350
5.235
5.285
772,650
-0.02(-0.38%)
Oct 08, 2019
5.290
5.370
5.200
5.305
627,083
-0.10(-1.76%)
Oct 07, 2019
5.550
5.634
5.390
5.400
1,026,545
-0.13(-2.35%)
Oct 04, 2019
5.600
5.650
5.410
5.530
564,900
-0.07(-1.25%)
Oct 03, 2019
5.590
5.670
5.490
5.600
748,499
-0.03(-0.53%)
Oct 02, 2019
5.680
5.780
5.480
5.630
1,481,075
-0.13(-2.26%)
Oct 01, 2019
5.950
6.100
5.690
5.760
3,018,446
-0.27(-4.48%)
Sep 30, 2019
6.260
6.280
6.010
6.030
2,245,397
-0.20(-3.21%)
Sep 27, 2019
6.300
6.460
6.210
6.230
901,700
-0.10(-1.58%)
Sep 26, 2019
6.520
6.600
6.245
6.330
1,552,340
-0.18(-2.76%)
Sep 25, 2019
6.350
6.610
6.240
6.510
2,260,634
+0.15(+2.36%)
Sep 24, 2019
5.940
6.500
5.870
6.360
3,175,178
+0.32(+5.30%)
Sep 23, 2019
6.300
6.420
5.960
6.040
3,783,107
-0.32(-5.03%)
Sep 20, 2019
6.550
6.690
6.260
6.360
3,212,900
-0.14(-2.15%)
Sep 19, 2019
7.100
7.110
6.480
6.500
3,259,555
-0.62(-8.71%)
Sep 18, 2019
6.440
7.230
6.410
7.120
7,091,245
+0.67(+10.39%)
Sep 17, 2019
6.530
6.560
6.270
6.450
3,619,595
-0.15(-2.27%)
Sep 16, 2019
6.030
6.820
5.980
6.600
4,071,706
+0.54(+8.91%)
Sep 13, 2019
6.030
6.270
5.970
6.060
3,807,000
+0.04(+0.66%)
Sep 12, 2019
5.710
6.050
5.670
6.020
3,559,336
+0.31(+5.43%)
Sep 11, 2019
5.260
5.800
5.210
5.710
4,569,778
+0.47(+8.97%)
Sep 10, 2019
5.130
5.410
5.070
5.240
2,542,839
+0.11(+2.14%)
Sep 09, 2019
4.800
5.320
4.790
5.130
2,085,942
+0.35(+7.32%)
Sep 06, 2019
4.600
4.925
4.580
4.780
1,497,700
+0.15(+3.24%)
Sep 05, 2019
4.330
4.650
4.320
4.630
1,437,494
+0.37(+8.69%)
Sep 04, 2019
4.210
4.330
4.140
4.260
1,244,219
+0.07(+1.67%)
Sep 03, 2019
4.000
4.190
4.000
4.190
1,308,406
+0.17(+4.23%)
Aug 30, 2019
3.960
4.080
3.940
4.020
658,100
+0.05(+1.26%)
Aug 29, 2019
4.000
4.070
3.930
3.970
623,153
+0.02(+0.51%)
Aug 28, 2019
3.920
4.150
3.920
3.950
1,151,273
+0.06(+1.54%)
Aug 27, 2019
3.980
4.015
3.750
3.890
1,118,620
-0.08(-2.02%)
Aug 26, 2019
3.950
4.020
3.870
3.970
681,033
+0.09(+2.32%)
Aug 23, 2019
4.000
4.120
3.870
3.880
1,505,100
-0.17(-4.20%)
Aug 22, 2019
4.050
4.140
3.990
4.050
974,870
+0.02(+0.50%)
Aug 21, 2019
3.810
4.090
3.810
4.030
2,055,656
+0.22(+5.77%)
Aug 20, 2019
4.050
4.090
3.770
3.810
2,274,015
-0.23(-5.69%)
Aug 19, 2019
4.330
4.330
3.930
4.040
2,882,566
-0.22(-5.16%)
Aug 16, 2019
4.210
4.360
4.105
4.260
2,150,600
+0.06(+1.43%)
Aug 15, 2019
4.390
4.550
4.185
4.200
1,855,930
-0.21(-4.76%)
Aug 14, 2019
4.630
4.690
4.370
4.410
1,464,073
-0.29(-6.17%)
Aug 13, 2019
4.800
4.890
4.660
4.700
1,453,465
-0.15(-3.09%)
Aug 12, 2019
4.630
4.980
4.610
4.850
3,103,832
+0.22(+4.75%)
Aug 09, 2019
4.550
4.740
4.460
4.630
2,943,800
+0.06(+1.31%)
Aug 08, 2019
4.160
4.650
3.970
4.570
3,565,583
+0.71(+18.39%)
Aug 07, 2019
3.820
3.890
3.780
3.860
1,419,880
+0.00(+0.00%)
Aug 06, 2019
3.980
4.030
3.830
3.860
954,959
-0.09(-2.28%)
Aug 05, 2019
4.070
4.100
3.920
3.950
1,340,471
-0.17(-4.13%)
Aug 02, 2019
4.170
4.200
4.030
4.120
1,596,500
-0.06(-1.44%)
Aug 01, 2019
4.210
4.340
4.100
4.180
1,515,835
-0.01(-0.24%)
Jul 31, 2019
4.150
4.270
4.090
4.190
1,445,154
+0.04(+0.96%)
Jul 30, 2019
4.160
4.285
4.130
4.150
640,472
-0.02(-0.48%)
Jul 29, 2019
4.140
4.185
4.060
4.170
3,148,715
+0.03(+0.72%)
Jul 26, 2019
4.160
4.200
4.105
4.140
682,200
+0.00(+0.00%)
Jul 25, 2019
4.300
4.330
4.130
4.140
917,461
-0.17(-3.94%)
Jul 24, 2019
4.150
4.310
4.130
4.310
1,488,368
+0.17(+4.11%)
Jul 23, 2019
4.220
4.260
4.100
4.140
2,805,694
-0.08(-1.90%)
Jul 22, 2019
4.210
4.230
4.150
4.220
932,860
+0.00(+0.00%)
Jul 19, 2019
4.180
4.265
4.110
4.220
809,300
+0.03(+0.72%)
Jul 18, 2019
4.380
4.380
4.140
4.190
1,500,543
-0.18(-4.12%)
Jul 17, 2019
4.440
4.540
4.350
4.370
854,812
-0.07(-1.58%)
Jul 16, 2019
4.470
4.570
4.410
4.440
690,353
+0.02(+0.45%)
Jul 15, 2019
4.530
4.530
4.380
4.420
705,503
-0.12(-2.64%)
Jul 12, 2019
4.690
4.690
4.500
4.540
4,303,000
-0.05(-1.09%)
Jul 11, 2019
4.340
4.620
4.340
4.590
1,668,062
+0.27(+6.25%)
Jul 10, 2019
4.360
4.410
4.310
4.320
544,891
-0.01(-0.23%)
Jul 09, 2019
4.330
4.360
4.300
4.330
567,243
+0.04(+0.93%)
Jul 08, 2019
4.220
4.370
4.180
4.290
784,494
+0.02(+0.47%)
Jul 05, 2019
4.170
4.295
4.100
4.270
380,300
+0.07(+1.67%)
Jul 03, 2019
4.180
4.200
4.100
4.200
424,400
-0.02(-0.47%)
Jul 02, 2019
4.140
4.327
4.140
4.220
1,408,312
+0.10(+2.43%)
Jul 01, 2019
4.060
4.150
3.980
4.120
1,167,012
+0.14(+3.52%)
Jun 28, 2019
3.910
4.110
3.830
3.980
2,004,600
+0.10(+2.58%)
Jun 27, 2019
3.880
4.090
3.880
3.880
1,755,740
+0.01(+0.26%)
Jun 26, 2019
3.950
4.080
3.850
3.870
2,711,273
-0.06(-1.53%)
Jun 25, 2019
4.020
4.160
3.900
3.930
1,565,602
-0.11(-2.72%)
Jun 24, 2019
4.360
4.390
4.030
4.040
2,120,683
-0.31(-7.13%)
Jun 21, 2019
4.400
4.470
4.320
4.350
1,851,000
-0.05(-1.14%)
Jun 20, 2019
4.620
4.640
4.400
4.400
1,425,916
-0.18(-3.93%)
Jun 19, 2019
4.580
4.690
4.540
4.580
720,191
+0.00(+0.00%)
Jun 18, 2019
4.390
4.720
4.370
4.580
1,831,386
+0.21(+4.81%)
Jun 17, 2019
4.360
4.420
4.270
4.370
1,698,742
+0.00(+0.00%)
Jun 14, 2019
4.290
4.460
4.270
4.370
1,225,800
+0.05(+1.16%)
Jun 13, 2019
4.370
4.380
4.260
4.320
1,464,555
-0.05(-1.14%)
Jun 12, 2019
4.370
4.470
4.310
4.370
1,781,606
-0.02(-0.46%)
Jun 11, 2019
4.540
4.560
4.390
4.390
1,480,690
-0.13(-2.88%)
Jun 10, 2019
4.670
4.719
4.490
4.520
1,363,716
-0.13(-2.80%)
Jun 07, 2019
4.710
4.730
4.525
4.650
1,137,000
-0.05(-1.06%)
Jun 06, 2019
4.730
4.820
4.610
4.700
784,006
-0.04(-0.84%)
Jun 05, 2019
4.860
4.860
4.340
4.740
2,059,532
-0.11(-2.27%)
Jun 04, 2019
4.960
5.110
4.820
4.850
1,546,184
-0.05(-1.02%)
Jun 03, 2019
4.850
5.040
4.850
4.900
1,338,356
+0.01(+0.20%)
May 31, 2019
5.060
5.160
4.870
4.890
1,097,600
-0.25(-4.86%)
May 30, 2019
5.050
5.200
4.990
5.140
1,342,804
+0.09(+1.78%)
May 29, 2019
5.120
5.185
4.990
5.050
1,199,670
-0.15(-2.88%)
May 28, 2019
5.410
5.470
5.190
5.200
736,009
-0.21(-3.88%)
May 24, 2019
5.460
5.540
5.390
5.410
559,300
-0.01(-0.18%)
May 23, 2019
5.540
5.580
5.360
5.420
1,090,414
-0.17(-3.04%)
May 22, 2019
5.750
5.840
5.510
5.590
955,623
-0.20(-3.45%)
May 21, 2019
5.830
6.000
5.780
5.790
1,237,225
-0.03(-0.52%)
May 20, 2019
5.860
6.120
5.810
5.820
1,342,599
-0.04(-0.68%)
May 17, 2019
5.720
6.010
5.720
5.860
1,335,800
+0.10(+1.74%)
May 16, 2019
6.000
6.020
5.690
5.760
2,030,418
-0.22(-3.68%)
May 15, 2019
5.450
6.130
5.440
5.980
4,333,620
+0.49(+8.93%)
May 14, 2019
5.470
5.710
5.440
5.490
3,212,717
+0.06(+1.10%)
May 13, 2019
5.440
5.670
5.350
5.430
2,121,584
+0.00(+0.00%)
May 10, 2019
5.300
5.465
5.230
5.430
2,166,900
+0.27(+5.23%)
May 09, 2019
5.440
5.440
4.890
5.160
2,692,336
+0.02(+0.39%)
May 08, 2019
5.150
5.240
5.120
5.140
844,674
-0.03(-0.58%)
May 07, 2019
5.180
5.310
5.140
5.170
758,837
-0.07(-1.34%)
May 06, 2019
5.150
5.360
5.110
5.240
746,011
+0.01(+0.19%)
May 03, 2019
5.200
5.295
5.140
5.230
714,800
+0.07(+1.36%)
May 02, 2019
5.170
5.210
5.090
5.160
801,455
-0.04(-0.77%)
May 01, 2019
5.260
5.280
5.100
5.200
1,220,048
-0.06(-1.14%)
Apr 30, 2019
5.260
5.290
5.160
5.260
932,269
+0.01(+0.19%)
Apr 29, 2019
5.180
5.520
5.170
5.250
2,564,209
+0.10(+1.94%)
Apr 26, 2019
5.110
5.200
5.040
5.150
836,000
+0.04(+0.78%)
Apr 25, 2019
5.130
5.170
5.020
5.110
797,976
-0.02(-0.39%)
Apr 24, 2019
5.060
5.200
5.030
5.130
952,399
+0.04(+0.79%)
Apr 23, 2019
5.270
5.430
5.080
5.090
1,478,623
-0.18(-3.42%)
Apr 22, 2019
5.070
5.300
5.030
5.270
1,902,060
+0.20(+3.94%)
Apr 18, 2019
5.200
5.400
4.940
5.070
2,888,900
-0.07(-1.36%)
Apr 17, 2019
4.700
5.270
4.700
5.140
4,920,726
+0.45(+9.59%)
Apr 16, 2019
4.560
4.900
4.560
4.690
2,110,785
+0.13(+2.85%)
Apr 15, 2019
5.010
5.080
4.540
4.560
5,217,470
+0.34(+8.06%)
Apr 12, 2019
4.200
4.280
4.140
4.220
436,000
+0.06(+1.44%)
Apr 11, 2019
4.280
4.302
4.123
4.160
604,522
-0.13(-3.03%)
Apr 10, 2019
4.190
4.380
4.180
4.290
646,419
+0.11(+2.63%)
Apr 09, 2019
4.300
4.312
4.175
4.180
818,570
-0.14(-3.24%)
Apr 08, 2019
4.360
4.432
4.245
4.320
788,353
-0.07(-1.59%)
Apr 05, 2019
4.390
4.420
4.300
4.390
467,600
+0.03(+0.69%)
Apr 04, 2019
4.480
4.530
4.320
4.360
728,715
-0.13(-2.90%)
Apr 03, 2019
4.690
4.720
4.450
4.490
676,967
-0.15(-3.23%)
Apr 02, 2019
4.750
4.750
4.560
4.640
544,177
-0.11(-2.32%)
Apr 01, 2019
4.540
4.850
4.490
4.750
1,066,046
+0.26(+5.79%)
Mar 29, 2019
4.460
4.565
4.410
4.490
993,500
+0.05(+1.13%)
Mar 28, 2019
4.530
4.570
4.400
4.440
985,680
-0.10(-2.20%)
Mar 27, 2019
4.680
4.710
4.450
4.540
690,910
-0.11(-2.37%)
Mar 26, 2019
4.610
4.735
4.610
4.650
623,977
+0.08(+1.75%)
Mar 25, 2019
4.660
4.710
4.530
4.570
673,084
-0.10(-2.14%)
Mar 22, 2019
4.800
4.855
4.660
4.670
640,700
-0.15(-3.11%)
Mar 21, 2019
4.830
5.010
4.760
4.820
770,179
-0.01(-0.21%)
Mar 20, 2019
4.960
5.020
4.670
4.830
924,966
-0.16(-3.21%)
Mar 19, 2019
5.100
5.120
4.870
4.990
1,193,793
-0.06(-1.19%)
Mar 18, 2019
4.910
5.050
4.860
5.050
1,646,006
+0.14(+2.85%)
Mar 15, 2019
4.940
4.950
4.511
4.910
1,870,800
+0.01(+0.20%)
Mar 14, 2019
4.850
4.930
4.730
4.900
815,968
+0.07(+1.45%)
Mar 13, 2019
4.790
4.870
4.680
4.830
740,944
+0.05(+1.05%)
Mar 12, 2019
4.900
4.950
4.760
4.780
928,047
-0.12(-2.45%)
Mar 11, 2019
4.570
4.900
4.570
4.900
1,230,746
+0.33(+7.22%)
Mar 08, 2019
4.530
4.670
4.465
4.570
652,900
-0.03(-0.65%)
Mar 07, 2019
4.650
4.670
4.470
4.600
748,774
-0.04(-0.86%)
Mar 06, 2019
4.600
4.720
4.520
4.640
859,959
+0.02(+0.43%)
Mar 05, 2019
4.520
4.640
4.490
4.620
848,606
+0.09(+1.99%)
Mar 04, 2019
4.580
4.620
4.320
4.530
895,696
-0.04(-0.88%)
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.