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
Alpha and Omega Semi
(NQ:
AOSL
)
28.40
-0.39 (-1.35%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 27, 2015
9.110
9.110
8.860
8.870
54,858
-0.24(-2.63%)
Feb 26, 2015
8.940
9.120
8.940
9.110
22,975
+0.19(+2.13%)
Feb 25, 2015
8.910
9.060
8.910
8.920
24,825
-0.02(-0.22%)
Feb 24, 2015
8.880
9.040
8.840
8.940
40,152
+0.10(+1.13%)
Feb 23, 2015
8.800
8.870
8.525
8.840
155,755
+0.05(+0.57%)
Feb 20, 2015
8.940
8.990
8.660
8.790
74,640
-0.12(-1.35%)
Feb 19, 2015
8.960
9.080
8.890
8.910
30,924
-0.09(-1.00%)
Feb 18, 2015
8.900
9.030
8.900
9.000
22,553
+0.11(+1.24%)
Feb 17, 2015
9.100
9.100
8.830
8.890
31,039
-0.16(-1.77%)
Feb 13, 2015
8.990
9.050
9.050
9.050
38,300
+0.12(+1.34%)
Feb 12, 2015
8.840
8.980
8.840
8.930
27,112
+0.11(+1.25%)
Feb 11, 2015
8.900
8.930
8.770
8.820
48,900
-0.07(-0.79%)
Feb 10, 2015
8.880
8.970
8.760
8.890
48,834
+0.10(+1.14%)
Feb 09, 2015
8.930
8.980
8.780
8.790
50,098
-0.11(-1.24%)
Feb 06, 2015
9.040
9.130
8.890
8.900
56,110
-0.17(-1.87%)
Feb 05, 2015
8.990
9.130
8.910
9.070
27,126
+0.15(+1.68%)
Feb 04, 2015
8.760
9.190
8.271
8.920
223,266
-0.07(-0.78%)
Feb 03, 2015
8.900
9.190
8.760
8.990
76,961
+0.10(+1.12%)
Feb 02, 2015
8.760
8.900
8.630
8.890
40,391
+0.12(+1.37%)
Jan 30, 2015
8.940
8.980
8.750
8.770
80,195
-0.27(-2.99%)
Jan 29, 2015
8.870
9.080
8.760
9.040
39,396
+0.16(+1.80%)
Jan 28, 2015
9.070
9.070
8.865
8.880
48,348
-0.09(-1.00%)
Jan 27, 2015
9.060
9.130
8.920
8.970
26,800
-0.17(-1.86%)
Jan 26, 2015
8.930
9.160
8.910
9.140
30,416
+0.12(+1.33%)
Jan 23, 2015
9.200
9.200
8.950
9.020
18,526
-0.18(-1.96%)
Jan 22, 2015
8.950
9.200
8.760
9.200
38,516
+0.35(+3.95%)
Jan 21, 2015
8.850
8.910
8.720
8.850
48,839
-0.04(-0.45%)
Jan 20, 2015
8.990
8.990
8.780
8.890
20,251
-0.05(-0.56%)
Jan 16, 2015
8.820
8.960
8.760
8.940
35,767
+0.08(+0.90%)
Jan 15, 2015
8.840
8.920
8.760
8.860
50,667
+0.00(+0.00%)
Jan 14, 2015
8.770
8.950
8.770
8.860
19,807
+0.01(+0.11%)
Jan 13, 2015
9.340
9.630
8.760
8.850
117,571
-0.42(-4.53%)
Jan 12, 2015
9.060
9.310
8.990
9.270
38,187
+0.20(+2.21%)
Jan 09, 2015
9.050
9.150
8.608
9.070
27,148
-0.04(-0.44%)
Jan 08, 2015
8.830
9.210
8.700
9.110
28,327
+0.28(+3.17%)
Jan 07, 2015
8.780
8.850
8.760
8.830
34,625
+0.06(+0.68%)
Jan 06, 2015
8.790
8.820
8.745
8.770
59,176
+0.01(+0.11%)
Jan 05, 2015
8.760
8.850
8.680
8.760
30,059
-0.08(-0.90%)
Jan 02, 2015
8.870
9.010
8.770
8.840
20,152
-0.01(-0.11%)
Dec 31, 2014
8.960
8.850
8.850
8.850
40,100
-0.16(-1.78%)
Dec 30, 2014
9.050
9.150
8.970
9.010
7,932
-0.09(-0.99%)
Dec 29, 2014
9.160
9.210
9.040
9.100
29,596
-0.10(-1.09%)
Dec 26, 2014
9.250
9.250
9.190
9.200
22,073
+0.00(+0.00%)
Dec 24, 2014
9.130
9.200
9.200
9.200
15,500
+0.07(+0.77%)
Dec 23, 2014
9.250
9.250
9.050
9.130
33,138
-0.12(-1.30%)
Dec 22, 2014
9.200
9.270
9.140
9.250
39,798
+0.07(+0.76%)
Dec 19, 2014
9.400
9.400
9.130
9.180
87,075
-0.28(-2.96%)
Dec 18, 2014
9.200
9.640
9.140
9.460
149,989
+0.26(+2.83%)
Dec 17, 2014
9.070
9.200
8.965
9.200
52,082
+0.19(+2.11%)
Dec 16, 2014
8.960
9.200
8.960
9.010
39,956
+0.01(+0.11%)
Dec 15, 2014
8.870
9.110
8.870
9.000
49,743
+0.12(+1.35%)
Dec 12, 2014
8.870
9.200
8.840
8.880
72,560
-0.12(-1.33%)
Dec 11, 2014
8.890
9.170
8.870
9.000
54,359
+0.16(+1.81%)
Dec 10, 2014
9.010
9.070
8.830
8.840
47,034
-0.16(-1.78%)
Dec 09, 2014
8.700
9.010
8.700
9.000
70,967
+0.24(+2.74%)
Dec 08, 2014
8.900
9.000
8.760
8.760
28,087
-0.21(-2.34%)
Dec 05, 2014
8.800
9.000
8.800
8.970
166,586
+0.21(+2.40%)
Dec 04, 2014
8.670
8.780
8.465
8.760
31,269
+0.06(+0.69%)
Dec 03, 2014
8.610
8.720
8.444
8.700
49,570
+0.13(+1.52%)
Dec 02, 2014
8.480
8.670
8.194
8.570
29,108
+0.12(+1.42%)
Dec 01, 2014
8.590
8.590
8.420
8.450
32,642
-0.13(-1.52%)
Nov 28, 2014
8.660
8.780
8.550
8.580
26,796
-0.03(-0.35%)
Nov 26, 2014
8.560
8.610
8.610
8.610
26,200
+0.03(+0.35%)
Nov 25, 2014
8.690
8.720
8.530
8.580
32,209
-0.11(-1.27%)
Nov 24, 2014
8.540
8.700
8.540
8.690
28,071
+0.13(+1.52%)
Nov 21, 2014
8.720
8.760
8.550
8.560
41,849
-0.07(-0.81%)
Nov 20, 2014
8.340
8.730
8.340
8.630
48,323
+0.21(+2.49%)
Nov 19, 2014
8.760
8.760
8.350
8.420
28,733
-0.34(-3.88%)
Nov 18, 2014
8.630
8.810
8.620
8.760
44,575
+0.12(+1.39%)
Nov 17, 2014
8.800
8.830
8.610
8.640
41,799
-0.24(-2.70%)
Nov 14, 2014
8.790
9.146
8.715
8.880
32,025
+0.14(+1.60%)
Nov 13, 2014
9.090
9.090
8.660
8.740
29,511
-0.32(-3.53%)
Nov 12, 2014
8.760
9.070
8.555
9.060
48,615
+0.23(+2.60%)
Nov 11, 2014
9.080
9.140
8.680
8.830
45,175
-0.31(-3.39%)
Nov 10, 2014
8.360
9.150
8.150
9.140
185,647
+0.76(+9.07%)
Nov 07, 2014
9.340
9.370
8.070
8.380
154,600
-1.14(-11.97%)
Nov 06, 2014
9.600
9.600
9.320
9.520
39,268
-0.07(-0.73%)
Nov 05, 2014
9.580
9.940
9.540
9.590
136,101
-0.09(-0.93%)
Nov 04, 2014
9.450
9.725
9.450
9.680
44,585
+0.22(+2.33%)
Nov 03, 2014
9.220
9.470
9.220
9.460
66,705
+0.19(+2.05%)
Oct 31, 2014
9.250
9.480
9.080
9.270
103,444
+0.28(+3.11%)
Oct 30, 2014
9.040
9.250
8.890
8.990
66,621
-0.10(-1.10%)
Oct 29, 2014
9.130
9.130
8.940
9.090
62,374
+0.01(+0.11%)
Oct 28, 2014
8.940
9.249
8.940
9.080
78,519
+0.15(+1.68%)
Oct 27, 2014
9.060
9.070
9.070
8.930
23,611
-0.14(-1.54%)
Oct 24, 2014
9.070
9.140
8.980
9.070
43,514
+0.00(+0.00%)
Oct 23, 2014
8.680
9.110
8.680
9.070
55,292
+0.50(+5.83%)
Oct 22, 2014
8.830
8.869
8.490
8.570
59,390
-0.27(-3.05%)
Oct 21, 2014
8.780
8.930
8.750
8.840
37,367
+0.06(+0.68%)
Oct 20, 2014
8.770
9.160
8.690
8.780
106,669
-0.12(-1.35%)
Oct 17, 2014
9.280
9.280
8.900
8.900
41,651
-0.23(-2.57%)
Oct 16, 2014
9.060
9.360
9.060
9.135
45,989
-0.06(-0.71%)
Oct 15, 2014
8.550
9.270
8.550
9.200
78,112
+0.61(+7.10%)
Oct 14, 2014
8.530
8.700
8.410
8.590
96,542
+0.15(+1.78%)
Oct 13, 2014
8.730
8.810
8.400
8.440
81,327
-0.35(-3.98%)
Oct 10, 2014
8.900
9.210
8.790
8.790
105,511
-0.14(-1.57%)
Oct 09, 2014
9.180
9.180
8.800
8.930
50,785
-0.23(-2.51%)
Oct 08, 2014
8.950
9.210
8.710
9.160
98,839
+0.16(+1.78%)
Oct 07, 2014
9.100
9.165
8.880
9.000
55,424
-0.14(-1.53%)
Oct 06, 2014
9.100
9.210
8.960
9.140
87,825
+0.10(+1.11%)
Oct 03, 2014
9.180
9.380
8.950
9.040
50,142
-0.03(-0.33%)
Oct 02, 2014
8.930
9.170
8.880
9.070
67,784
+0.16(+1.80%)
Oct 01, 2014
9.400
9.400
8.880
8.910
96,835
-0.49(-5.21%)
Sep 30, 2014
9.550
9.670
9.380
9.400
99,643
-0.13(-1.36%)
Sep 29, 2014
9.530
9.590
9.400
9.530
158,968
-0.06(-0.63%)
Sep 26, 2014
9.610
9.750
9.530
9.590
98,760
+0.03(+0.31%)
Sep 25, 2014
9.790
9.790
9.450
9.560
74,051
-0.23(-2.35%)
Sep 24, 2014
9.720
9.870
9.511
9.790
69,161
+0.06(+0.62%)
Sep 23, 2014
9.790
9.830
9.630
9.730
91,570
-0.12(-1.22%)
Sep 22, 2014
9.820
9.890
9.610
9.850
98,232
+0.03(+0.31%)
Sep 19, 2014
10.05
10.10
9.820
9.820
155,684
-0.25(-2.48%)
Sep 18, 2014
9.930
10.26
9.840
10.07
188,465
+0.09(+0.90%)
Sep 17, 2014
9.840
10.05
9.750
9.980
135,657
+0.08(+0.81%)
Sep 16, 2014
10.20
10.25
9.780
9.900
188,309
-0.53(-5.08%)
Sep 15, 2014
10.70
10.76
10.31
10.43
112,522
-0.24(-2.25%)
Sep 12, 2014
10.88
11.18
10.55
10.67
127,213
-0.15(-1.39%)
Sep 11, 2014
10.22
10.86
10.14
10.82
150,374
+0.60(+5.87%)
Sep 10, 2014
10.08
10.25
9.970
10.22
74,735
+0.10(+0.99%)
Sep 09, 2014
10.40
10.45
10.06
10.12
121,372
-0.23(-2.22%)
Sep 08, 2014
9.900
10.45
9.710
10.35
168,213
+0.67(+6.92%)
Sep 05, 2014
9.710
9.720
9.600
9.680
72,004
-0.02(-0.21%)
Sep 04, 2014
9.540
9.900
9.400
9.700
134,351
+0.20(+2.11%)
Sep 03, 2014
9.380
9.550
9.350
9.500
106,954
+0.15(+1.60%)
Sep 02, 2014
9.260
9.340
9.260
9.350
71,890
+0.13(+1.41%)
Aug 29, 2014
9.240
9.220
9.220
9.220
19,600
-0.02(-0.22%)
Aug 28, 2014
9.230
9.300
9.230
9.240
44,245
+0.01(+0.11%)
Aug 27, 2014
9.300
9.300
9.210
9.230
40,776
-0.06(-0.65%)
Aug 26, 2014
9.250
9.290
9.170
9.290
67,593
+0.04(+0.43%)
Aug 25, 2014
9.180
9.300
9.110
9.250
241,287
+0.12(+1.31%)
Aug 22, 2014
9.270
9.270
9.030
9.130
51,858
-0.12(-1.30%)
Aug 21, 2014
9.210
9.290
9.085
9.250
46,889
+0.04(+0.43%)
Aug 20, 2014
9.150
9.260
9.090
9.210
54,066
+0.01(+0.11%)
Aug 19, 2014
9.190
9.250
9.040
9.200
28,414
-0.01(-0.11%)
Aug 18, 2014
9.070
9.250
9.038
9.210
41,323
+0.14(+1.54%)
Aug 15, 2014
9.270
9.270
8.630
9.070
68,223
-0.11(-1.20%)
Aug 14, 2014
9.350
9.350
9.150
9.180
32,620
-0.13(-1.40%)
Aug 13, 2014
9.250
9.350
9.210
9.310
67,087
+0.09(+0.98%)
Aug 12, 2014
9.230
9.300
9.170
9.220
37,182
-0.04(-0.43%)
Aug 11, 2014
9.230
9.350
9.210
9.260
54,922
+0.10(+1.09%)
Aug 08, 2014
9.110
9.220
9.100
9.160
37,408
+0.04(+0.44%)
Aug 07, 2014
9.210
9.230
9.070
9.120
35,178
-0.07(-0.76%)
Aug 06, 2014
9.130
9.250
9.110
9.190
30,678
-0.02(-0.22%)
Aug 05, 2014
9.210
9.350
9.095
9.210
41,820
-0.01(-0.11%)
Aug 04, 2014
9.140
9.230
9.130
9.220
59,060
+0.08(+0.88%)
Aug 01, 2014
9.190
9.240
9.080
9.140
62,106
-0.01(-0.11%)
Jul 31, 2014
9.210
9.250
9.110
9.150
74,687
-0.16(-1.72%)
Jul 30, 2014
9.350
9.370
9.250
9.310
54,006
+0.05(+0.54%)
Jul 29, 2014
9.400
9.400
9.250
9.260
70,629
-0.10(-1.07%)
Jul 28, 2014
9.350
9.390
9.280
9.360
89,333
+0.04(+0.43%)
Jul 25, 2014
9.240
9.350
9.100
9.320
180,193
+0.00(+0.00%)
Jul 24, 2014
9.330
9.400
9.250
9.320
118,750
-0.01(-0.11%)
Jul 23, 2014
9.380
9.380
9.230
9.330
77,297
+0.01(+0.11%)
Jul 22, 2014
9.320
9.500
9.270
9.320
86,724
+0.02(+0.22%)
Jul 21, 2014
9.320
9.340
9.230
9.300
57,443
-0.03(-0.32%)
Jul 18, 2014
9.240
9.400
9.210
9.330
71,197
+0.07(+0.76%)
Jul 17, 2014
9.280
9.380
9.260
9.260
83,439
-0.04(-0.43%)
Jul 16, 2014
9.400
9.400
9.250
9.300
80,036
-0.01(-0.11%)
Jul 15, 2014
9.280
9.450
9.250
9.310
171,416
-0.01(-0.11%)
Jul 14, 2014
9.340
9.350
9.250
9.320
135,374
+0.03(+0.32%)
Jul 11, 2014
9.220
9.340
9.220
9.290
100,002
+0.03(+0.32%)
Jul 10, 2014
9.190
9.400
9.190
9.260
105,891
-0.06(-0.64%)
Jul 09, 2014
9.400
9.400
9.270
9.320
70,404
-0.08(-0.85%)
Jul 08, 2014
9.330
9.440
9.260
9.400
116,754
+0.00(+0.00%)
Jul 07, 2014
9.290
9.440
9.250
9.400
120,833
+0.05(+0.53%)
Jul 03, 2014
9.310
9.350
9.350
9.350
75,400
+0.04(+0.43%)
Jul 02, 2014
9.220
9.320
9.220
9.310
161,576
+0.04(+0.43%)
Jul 01, 2014
9.270
9.320
9.200
9.270
123,332
+0.00(+0.00%)
Jun 30, 2014
9.190
9.360
9.150
9.270
207,486
-0.01(-0.11%)
Jun 27, 2014
9.220
9.350
9.170
9.280
561,631
+0.01(+0.11%)
Jun 26, 2014
9.260
9.290
9.170
9.270
56,742
-0.03(-0.32%)
Jun 25, 2014
9.080
9.310
8.960
9.300
167,728
+0.12(+1.36%)
Jun 24, 2014
9.080
9.263
8.995
9.175
205,238
+0.08(+0.82%)
Jun 23, 2014
9.080
9.190
9.060
9.100
61,739
-0.01(-0.11%)
Jun 20, 2014
9.040
9.110
8.990
9.110
210,123
+0.05(+0.55%)
Jun 19, 2014
8.940
9.090
8.900
9.060
132,122
+0.00(+0.00%)
Jun 18, 2014
8.790
9.100
8.751
9.060
246,074
+0.20(+2.26%)
Jun 17, 2014
8.600
8.947
8.560
8.860
296,606
+0.21(+2.43%)
Jun 16, 2014
8.180
8.680
7.930
8.650
414,701
-0.15(-1.70%)
Jun 13, 2014
8.850
8.860
8.760
8.800
76,508
-0.05(-0.56%)
Jun 12, 2014
8.790
8.900
8.760
8.850
33,354
-0.01(-0.11%)
Jun 11, 2014
8.920
8.950
8.790
8.860
30,734
-0.07(-0.78%)
Jun 10, 2014
8.820
8.940
8.811
8.930
29,143
+0.22(+2.53%)
Jun 06, 2014
8.740
8.840
8.534
8.710
67,621
+0.04(+0.46%)
Jun 05, 2014
8.430
8.670
8.380
8.670
66,388
+0.21(+2.48%)
Jun 04, 2014
8.300
8.480
8.300
8.460
70,035
+0.11(+1.32%)
Jun 03, 2014
8.260
8.360
8.220
8.350
49,882
+0.09(+1.09%)
Jun 02, 2014
8.240
8.300
8.175
8.260
65,254
+0.02(+0.24%)
May 30, 2014
8.140
8.260
8.140
8.240
56,237
+0.10(+1.23%)
May 29, 2014
8.010
8.150
8.010
8.140
73,131
+0.10(+1.24%)
May 28, 2014
7.940
8.050
7.858
8.040
84,960
+0.04(+0.50%)
May 27, 2014
7.990
8.010
7.810
8.000
92,936
+0.01(+0.13%)
May 23, 2014
7.890
7.990
7.990
7.990
66,900
+0.09(+1.14%)
May 22, 2014
7.570
7.920
7.530
7.900
95,767
+0.35(+4.64%)
May 21, 2014
7.400
7.560
7.360
7.550
87,290
+0.15(+2.03%)
May 20, 2014
7.430
7.430
7.210
7.400
70,055
-0.08(-1.07%)
May 19, 2014
7.320
7.480
7.270
7.480
52,150
+0.10(+1.36%)
May 16, 2014
7.370
7.430
7.274
7.380
65,915
+0.01(+0.14%)
May 15, 2014
7.270
7.420
7.250
7.370
104,792
+0.03(+0.41%)
May 14, 2014
7.350
7.440
7.150
7.340
53,872
-0.01(-0.14%)
May 13, 2014
7.490
7.530
7.280
7.350
33,985
-0.20(-2.65%)
May 12, 2014
7.360
7.570
7.355
7.550
54,269
+0.22(+3.00%)
May 09, 2014
7.140
7.360
7.140
7.330
31,638
+0.14(+1.95%)
May 08, 2014
7.060
7.230
6.970
7.190
67,878
+0.13(+1.84%)
May 07, 2014
7.140
7.190
6.930
7.060
86,713
-0.14(-1.94%)
May 06, 2014
7.200
7.210
7.200
7.200
54,049
-0.01(-0.14%)
May 05, 2014
7.250
7.260
7.200
7.210
56,701
-0.07(-0.96%)
May 02, 2014
7.280
7.350
7.250
7.280
36,306
-0.03(-0.41%)
May 01, 2014
7.200
7.350
7.200
7.310
78,318
+0.11(+1.53%)
Apr 30, 2014
7.220
7.260
7.200
7.200
63,888
-0.02(-0.28%)
Apr 29, 2014
7.290
7.310
7.200
7.220
28,941
-0.06(-0.82%)
Apr 28, 2014
7.220
7.340
7.140
7.280
76,397
+0.07(+0.97%)
Apr 25, 2014
7.380
7.390
7.180
7.210
52,226
-0.18(-2.44%)
Apr 24, 2014
7.460
7.470
7.386
7.390
20,426
-0.06(-0.81%)
Apr 23, 2014
7.500
7.520
7.400
7.450
20,943
-0.10(-1.32%)
Apr 22, 2014
7.440
7.580
7.400
7.550
26,061
+0.11(+1.48%)
Apr 21, 2014
7.330
7.450
7.330
7.440
22,891
+0.13(+1.78%)
Apr 17, 2014
7.220
7.310
7.310
7.310
25,400
+0.09(+1.25%)
Apr 16, 2014
7.320
7.320
7.200
7.220
20,670
-0.08(-1.10%)
Apr 15, 2014
7.200
7.350
7.200
7.300
49,400
+0.02(+0.27%)
Apr 14, 2014
7.230
7.300
7.200
7.280
40,292
+0.08(+1.11%)
Apr 11, 2014
7.200
7.280
7.200
7.200
52,822
+0.03(+0.42%)
Apr 10, 2014
7.410
7.440
7.150
7.170
66,693
-0.24(-3.24%)
Apr 09, 2014
7.340
7.440
7.340
7.410
20,669
+0.07(+0.95%)
Apr 08, 2014
7.250
7.400
7.250
7.340
34,735
+0.09(+1.24%)
Apr 07, 2014
7.200
7.280
7.190
7.250
32,300
+0.02(+0.28%)
Apr 04, 2014
7.490
7.550
7.150
7.230
68,958
-0.25(-3.34%)
Apr 03, 2014
7.500
7.520
7.421
7.480
19,824
-0.07(-0.93%)
Apr 02, 2014
7.450
7.550
7.360
7.550
28,478
+0.09(+1.21%)
Apr 01, 2014
7.340
7.570
7.300
7.460
31,032
+0.10(+1.36%)
Mar 31, 2014
7.190
7.361
7.176
7.360
59,058
+0.17(+2.36%)
Mar 28, 2014
7.190
7.310
7.100
7.190
19,916
-0.01(-0.14%)
Mar 27, 2014
7.240
7.260
7.061
7.200
26,074
-0.01(-0.14%)
Mar 26, 2014
7.580
7.680
7.200
7.210
38,865
-0.29(-3.87%)
Mar 25, 2014
7.630
7.700
7.480
7.500
36,429
-0.13(-1.70%)
Mar 24, 2014
7.630
7.670
7.440
7.630
25,289
+0.03(+0.39%)
Mar 21, 2014
7.560
7.700
7.500
7.600
68,828
+0.04(+0.53%)
Mar 20, 2014
7.410
7.560
7.380
7.560
32,831
+0.21(+2.86%)
Mar 19, 2014
7.380
7.450
7.330
7.350
24,255
-0.08(-1.08%)
Mar 18, 2014
7.410
7.430
7.340
7.430
28,088
-0.01(-0.13%)
Mar 17, 2014
7.270
7.450
7.270
7.440
48,326
+0.18(+2.48%)
Mar 14, 2014
7.210
7.320
7.150
7.260
19,843
+0.06(+0.83%)
Mar 13, 2014
7.500
7.505
7.150
7.200
26,439
-0.32(-4.26%)
Mar 12, 2014
7.500
7.550
7.410
7.520
19,996
+0.00(+0.00%)
Mar 11, 2014
7.730
7.730
7.510
7.520
17,389
-0.23(-2.97%)
Mar 10, 2014
7.750
7.830
7.690
7.750
29,768
-0.05(-0.64%)
Mar 07, 2014
7.650
7.810
7.580
7.800
73,778
+0.15(+1.96%)
Mar 06, 2014
7.660
7.780
7.510
7.650
33,174
-0.02(-0.26%)
Mar 05, 2014
7.600
7.680
7.600
7.670
32,823
+0.02(+0.26%)
Mar 04, 2014
7.470
7.750
7.470
7.650
102,886
+0.22(+2.96%)
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.