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 29, 2016
11.77
12.09
11.77
11.83
290,994
+0.04(+0.38%)
Feb 26, 2016
11.72
12.00
11.67
11.79
184,365
+0.23(+2.03%)
Feb 25, 2016
11.76
11.76
11.40
11.55
212,503
-0.06(-0.52%)
Feb 24, 2016
11.74
11.82
11.42
11.61
145,596
-0.34(-2.85%)
Feb 23, 2016
11.97
12.38
11.92
11.95
220,296
+0.05(+0.42%)
Feb 22, 2016
12.00
12.13
11.84
11.90
127,105
+0.03(+0.25%)
Feb 19, 2016
11.50
11.95
11.27
11.87
436,714
+0.48(+4.21%)
Feb 18, 2016
11.32
11.56
11.32
11.39
118,261
+0.09(+0.80%)
Feb 17, 2016
11.46
11.65
11.18
11.30
122,265
-0.04(-0.35%)
Feb 16, 2016
11.31
11.60
11.07
11.34
196,724
+0.09(+0.80%)
Feb 12, 2016
11.38
11.25
11.25
11.25
56,400
-0.09(-0.79%)
Feb 11, 2016
11.04
11.43
11.02
11.34
67,523
+0.15(+1.34%)
Feb 10, 2016
11.21
11.27
11.07
11.19
147,720
+0.00(+0.00%)
Feb 09, 2016
11.10
11.33
10.99
11.19
104,298
+0.00(+0.00%)
Feb 08, 2016
10.64
11.30
10.49
11.19
85,929
+0.13(+1.18%)
Feb 05, 2016
11.00
11.50
10.90
11.06
215,589
-0.20(-1.78%)
Feb 04, 2016
9.800
11.38
9.800
11.26
371,887
+1.75(+18.40%)
Feb 03, 2016
9.650
9.750
9.380
9.510
44,619
-0.09(-0.94%)
Feb 02, 2016
9.570
9.750
9.500
9.600
31,281
-0.04(-0.41%)
Feb 01, 2016
9.500
9.680
9.380
9.640
38,029
+0.09(+0.94%)
Jan 29, 2016
8.920
9.550
8.920
9.550
129,054
+0.68(+7.67%)
Jan 28, 2016
8.800
9.030
8.800
8.870
35,027
+0.16(+1.84%)
Jan 27, 2016
8.930
9.000
8.710
8.710
41,759
-0.27(-3.01%)
Jan 26, 2016
9.080
9.190
8.950
8.980
28,360
-0.04(-0.44%)
Jan 25, 2016
9.170
9.200
9.010
9.020
27,247
-0.18(-1.96%)
Jan 22, 2016
9.040
9.210
8.870
9.200
37,040
+0.27(+3.02%)
Jan 21, 2016
8.690
9.010
8.690
8.930
49,098
+0.27(+3.12%)
Jan 20, 2016
8.420
8.760
8.350
8.660
43,078
+0.15(+1.76%)
Jan 19, 2016
8.590
8.680
8.488
8.510
41,160
+0.01(+0.12%)
Jan 15, 2016
8.530
8.500
8.500
8.500
43,700
-0.31(-3.52%)
Jan 14, 2016
8.740
8.960
8.520
8.810
43,197
+0.13(+1.50%)
Jan 13, 2016
9.160
9.190
8.620
8.680
59,612
-0.25(-2.80%)
Jan 12, 2016
8.920
9.020
8.750
8.930
44,231
+0.07(+0.79%)
Jan 11, 2016
8.470
9.020
8.020
8.860
61,935
+0.63(+7.65%)
Jan 08, 2016
8.510
8.620
8.220
8.230
34,424
-0.25(-2.95%)
Jan 07, 2016
8.690
8.800
8.480
8.480
111,673
-0.32(-3.64%)
Jan 06, 2016
8.720
8.920
8.720
8.800
68,311
-0.05(-0.56%)
Jan 05, 2016
8.860
8.910
8.800
8.850
30,782
+0.04(+0.45%)
Jan 04, 2016
9.070
9.070
8.740
8.810
42,683
-0.38(-4.13%)
Dec 31, 2015
9.410
9.190
9.190
9.190
27,900
-0.26(-2.75%)
Dec 30, 2015
9.510
9.510
9.450
9.450
19,940
-0.04(-0.42%)
Dec 29, 2015
9.420
9.560
9.160
9.490
23,121
+0.10(+1.06%)
Dec 28, 2015
9.440
9.510
9.065
9.390
27,642
-0.14(-1.47%)
Dec 24, 2015
9.460
9.530
9.530
9.530
13,700
+0.03(+0.32%)
Dec 23, 2015
9.430
9.550
9.270
9.500
25,103
+0.06(+0.64%)
Dec 22, 2015
9.370
9.450
9.230
9.440
19,149
+0.05(+0.53%)
Dec 21, 2015
9.170
9.440
9.170
9.390
47,318
+0.22(+2.40%)
Dec 18, 2015
9.040
9.280
9.040
9.170
130,803
+0.13(+1.44%)
Dec 17, 2015
9.000
9.130
8.986
9.040
37,057
+0.04(+0.44%)
Dec 16, 2015
9.000
9.040
8.860
9.000
51,210
+0.04(+0.45%)
Dec 15, 2015
8.960
8.990
8.830
8.960
61,603
+0.04(+0.45%)
Dec 14, 2015
8.950
9.030
8.870
8.920
34,627
-0.13(-1.44%)
Dec 11, 2015
9.070
9.210
9.040
9.050
46,942
-0.16(-1.74%)
Dec 10, 2015
9.160
9.310
9.090
9.210
55,160
+0.04(+0.44%)
Dec 09, 2015
9.450
9.450
9.120
9.170
41,459
-0.29(-3.07%)
Dec 08, 2015
9.510
9.575
9.280
9.460
36,014
-0.12(-1.25%)
Dec 07, 2015
9.840
9.850
9.570
9.580
44,038
-0.30(-3.04%)
Dec 04, 2015
9.660
9.900
9.660
9.880
53,395
+0.21(+2.17%)
Dec 03, 2015
9.740
9.860
9.620
9.670
55,269
-0.07(-0.72%)
Dec 02, 2015
9.720
9.870
9.680
9.740
126,120
+0.02(+0.21%)
Dec 01, 2015
9.750
9.780
9.560
9.720
91,170
-0.02(-0.21%)
Nov 30, 2015
9.430
9.740
9.380
9.740
141,095
+0.29(+3.07%)
Nov 27, 2015
9.390
9.480
9.390
9.450
53,642
+0.03(+0.32%)
Nov 25, 2015
9.520
9.420
9.420
9.420
90,400
-0.13(-1.36%)
Nov 24, 2015
9.360
9.600
9.270
9.550
44,243
+0.08(+0.84%)
Nov 23, 2015
9.540
9.650
9.370
9.470
45,477
-0.15(-1.56%)
Nov 20, 2015
9.490
9.640
9.420
9.620
128,904
+0.13(+1.37%)
Nov 19, 2015
9.370
9.500
9.310
9.490
60,033
+0.07(+0.74%)
Nov 18, 2015
9.140
9.450
9.140
9.420
86,926
+0.26(+2.84%)
Nov 17, 2015
9.100
9.350
9.075
9.160
64,272
+0.07(+0.77%)
Nov 16, 2015
9.180
9.400
9.040
9.090
96,002
-0.18(-1.94%)
Nov 13, 2015
9.190
9.450
9.190
9.270
35,015
+0.02(+0.22%)
Nov 12, 2015
9.200
9.400
9.200
9.250
29,226
-0.05(-0.54%)
Nov 11, 2015
9.280
9.420
9.230
9.300
34,350
-0.01(-0.11%)
Nov 10, 2015
9.410
9.430
9.230
9.310
40,354
-0.12(-1.27%)
Nov 09, 2015
9.500
9.500
9.340
9.430
48,849
-0.07(-0.74%)
Nov 06, 2015
9.390
9.500
9.360
9.500
43,967
+0.11(+1.17%)
Nov 05, 2015
9.490
9.500
9.310
9.390
35,602
-0.09(-0.95%)
Nov 04, 2015
9.270
9.500
9.270
9.480
85,497
+0.14(+1.50%)
Nov 03, 2015
9.120
9.480
8.700
9.340
92,298
+0.23(+2.52%)
Nov 02, 2015
8.880
9.180
8.880
9.110
101,640
+0.23(+2.59%)
Oct 30, 2015
8.800
8.900
8.700
8.880
71,822
+0.12(+1.37%)
Oct 29, 2015
8.730
8.880
8.730
8.760
72,872
+0.01(+0.11%)
Oct 28, 2015
8.700
8.950
8.635
8.750
158,489
+0.08(+0.92%)
Oct 27, 2015
8.720
8.880
8.610
8.670
72,246
-0.08(-0.91%)
Oct 26, 2015
8.800
8.860
8.720
8.750
109,218
-0.05(-0.57%)
Oct 23, 2015
8.800
8.900
8.650
8.800
137,810
+0.03(+0.34%)
Oct 22, 2015
8.800
8.910
8.685
8.770
116,846
+0.04(+0.46%)
Oct 21, 2015
8.800
8.900
8.490
8.730
96,114
-0.06(-0.68%)
Oct 20, 2015
8.790
8.860
8.700
8.790
65,835
+0.00(+0.00%)
Oct 19, 2015
8.740
8.910
8.680
8.790
56,610
-0.01(-0.11%)
Oct 16, 2015
8.800
8.970
8.690
8.800
106,045
+0.00(+0.00%)
Oct 15, 2015
8.800
8.980
8.730
8.800
133,966
-0.03(-0.34%)
Oct 14, 2015
8.680
8.840
8.590
8.830
107,542
+0.16(+1.85%)
Oct 13, 2015
8.750
8.800
8.610
8.670
40,478
-0.12(-1.37%)
Oct 12, 2015
8.820
8.839
8.445
8.790
44,918
+0.00(+0.00%)
Oct 09, 2015
8.800
8.910
8.710
8.790
59,753
-0.20(-2.22%)
Oct 08, 2015
8.660
9.000
8.650
8.990
81,042
+0.29(+3.33%)
Oct 07, 2015
8.500
8.710
8.400
8.700
75,639
+0.25(+2.96%)
Oct 06, 2015
8.310
8.500
8.260
8.450
46,228
+0.10(+1.20%)
Oct 05, 2015
8.150
8.350
8.130
8.350
90,031
+0.20(+2.45%)
Oct 02, 2015
7.780
8.170
7.750
8.150
55,649
+0.27(+3.43%)
Oct 01, 2015
7.850
8.000
7.680
7.880
54,578
+0.09(+1.16%)
Sep 30, 2015
8.000
8.050
7.780
7.790
124,712
-0.05(-0.64%)
Sep 29, 2015
7.900
8.010
7.830
7.840
70,534
-0.04(-0.51%)
Sep 28, 2015
7.720
8.000
7.720
7.880
48,184
+0.12(+1.55%)
Sep 25, 2015
7.820
7.880
7.540
7.760
147,902
-0.04(-0.51%)
Sep 24, 2015
7.730
7.850
7.680
7.800
52,826
+0.05(+0.65%)
Sep 23, 2015
7.720
7.770
7.590
7.750
52,629
+0.09(+1.17%)
Sep 22, 2015
7.840
7.860
7.580
7.660
34,449
-0.24(-3.04%)
Sep 21, 2015
7.990
8.080
7.840
7.900
53,420
-0.10(-1.25%)
Sep 18, 2015
8.020
8.050
7.760
8.000
116,307
-0.12(-1.48%)
Sep 17, 2015
7.980
8.220
7.980
8.120
45,923
+0.12(+1.50%)
Sep 16, 2015
7.900
8.010
7.860
8.000
49,957
+0.10(+1.27%)
Sep 15, 2015
7.770
7.900
7.770
7.900
44,305
+0.14(+1.80%)
Sep 14, 2015
7.890
7.940
7.750
7.760
37,393
-0.13(-1.65%)
Sep 11, 2015
7.840
7.970
7.830
7.890
50,264
-0.02(-0.25%)
Sep 10, 2015
8.140
8.170
7.810
7.910
227,577
-0.23(-2.83%)
Sep 09, 2015
8.300
8.430
8.140
8.140
138,986
-0.17(-2.05%)
Sep 08, 2015
8.210
8.310
8.042
8.310
69,953
+0.21(+2.59%)
Sep 04, 2015
7.860
8.100
8.100
8.100
52,300
+0.16(+2.02%)
Sep 03, 2015
8.070
8.120
7.890
7.940
103,296
-0.10(-1.24%)
Sep 02, 2015
7.540
8.170
7.540
8.040
213,154
+0.69(+9.39%)
Sep 01, 2015
7.480
7.600
7.320
7.350
93,824
-0.30(-3.92%)
Aug 31, 2015
7.260
7.710
7.260
7.650
309,818
+0.34(+4.65%)
Aug 28, 2015
7.200
7.490
7.200
7.310
70,342
+0.09(+1.25%)
Aug 27, 2015
7.230
7.330
7.200
7.220
79,360
+0.00(+0.00%)
Aug 26, 2015
7.360
7.360
7.120
7.220
104,606
-0.01(-0.14%)
Aug 25, 2015
7.460
7.470
7.030
7.230
146,156
-0.03(-0.41%)
Aug 24, 2015
7.200
7.500
7.200
7.260
95,174
+0.05(+0.69%)
Aug 21, 2015
7.160
7.420
7.120
7.210
67,774
+0.01(+0.14%)
Aug 20, 2015
7.200
7.270
7.130
7.200
88,771
+0.00(+0.00%)
Aug 19, 2015
6.980
7.330
6.980
7.200
97,479
+0.21(+3.00%)
Aug 18, 2015
7.220
7.390
6.980
6.990
87,908
-0.30(-4.12%)
Aug 17, 2015
7.460
7.490
7.270
7.290
53,547
-0.22(-2.93%)
Aug 14, 2015
7.560
7.630
7.260
7.510
68,201
-0.09(-1.18%)
Aug 13, 2015
7.510
7.670
7.510
7.600
52,973
+0.06(+0.80%)
Aug 12, 2015
7.280
7.550
7.280
7.540
48,101
+0.19(+2.59%)
Aug 11, 2015
7.460
7.590
7.299
7.350
36,658
-0.13(-1.74%)
Aug 10, 2015
7.470
7.640
7.470
7.480
67,179
+0.02(+0.27%)
Aug 07, 2015
7.490
7.620
7.330
7.460
117,816
-0.59(-7.33%)
Aug 06, 2015
8.100
8.300
8.030
8.050
36,459
-0.04(-0.49%)
Aug 05, 2015
8.060
8.160
7.980
8.090
29,671
+0.08(+1.00%)
Aug 04, 2015
7.930
8.090
7.930
8.010
26,661
+0.08(+1.01%)
Aug 03, 2015
7.860
8.010
7.860
7.930
32,889
+0.08(+1.02%)
Jul 31, 2015
8.000
8.000
7.800
7.850
29,975
-0.11(-1.38%)
Jul 30, 2015
7.900
8.040
7.900
7.960
22,929
+0.04(+0.51%)
Jul 29, 2015
7.950
8.270
7.890
7.920
47,662
-0.02(-0.25%)
Jul 28, 2015
7.850
8.030
7.850
7.940
39,334
+0.09(+1.15%)
Jul 27, 2015
7.900
7.930
7.840
7.850
19,594
-0.04(-0.51%)
Jul 24, 2015
7.870
8.040
7.870
7.890
49,920
-0.02(-0.25%)
Jul 23, 2015
7.940
8.070
7.910
7.910
42,315
-0.05(-0.63%)
Jul 22, 2015
8.000
8.020
7.940
7.960
30,626
-0.04(-0.50%)
Jul 21, 2015
8.100
8.163
8.000
8.000
32,802
-0.05(-0.62%)
Jul 20, 2015
8.370
8.370
8.050
8.050
35,193
-0.28(-3.36%)
Jul 17, 2015
8.420
8.420
8.300
8.330
48,002
-0.06(-0.72%)
Jul 16, 2015
8.470
8.470
8.330
8.390
20,739
+0.00(+0.00%)
Jul 15, 2015
8.600
8.600
8.320
8.390
41,142
-0.24(-2.78%)
Jul 14, 2015
8.540
8.700
8.520
8.630
40,344
+0.09(+1.05%)
Jul 13, 2015
8.440
8.600
8.360
8.540
44,017
+0.09(+1.07%)
Jul 10, 2015
8.440
8.500
8.340
8.450
42,755
+0.06(+0.72%)
Jul 09, 2015
8.420
8.430
8.300
8.390
111,457
+0.04(+0.48%)
Jul 08, 2015
8.780
8.780
8.150
8.350
123,215
-0.59(-6.60%)
Jul 07, 2015
8.850
8.980
8.820
8.940
231,199
+0.12(+1.36%)
Jul 06, 2015
8.780
8.860
8.780
8.820
150,528
+0.00(+0.00%)
Jul 02, 2015
8.770
8.820
8.820
8.820
56,900
+0.01(+0.11%)
Jul 01, 2015
8.820
8.870
8.750
8.810
121,030
+0.07(+0.80%)
Jun 30, 2015
8.810
8.900
8.740
8.740
118,332
-0.06(-0.68%)
Jun 29, 2015
8.840
8.980
8.800
8.800
104,721
-0.17(-1.90%)
Jun 26, 2015
8.950
8.990
8.930
8.970
176,511
-0.01(-0.11%)
Jun 25, 2015
8.900
9.000
8.900
8.980
61,257
+0.05(+0.56%)
Jun 24, 2015
8.900
8.970
8.880
8.930
46,191
-0.05(-0.56%)
Jun 23, 2015
8.690
9.000
8.690
8.980
65,976
+0.23(+2.63%)
Jun 22, 2015
8.790
8.940
8.730
8.750
168,095
-0.05(-0.57%)
Jun 19, 2015
8.830
8.840
8.760
8.800
299,269
+0.00(+0.00%)
Jun 18, 2015
8.780
8.820
8.760
8.800
68,637
+0.04(+0.46%)
Jun 17, 2015
8.820
8.840
8.750
8.760
54,627
-0.07(-0.79%)
Jun 16, 2015
8.760
8.840
8.760
8.830
46,337
+0.06(+0.68%)
Jun 15, 2015
8.760
8.860
8.760
8.770
107,569
-0.06(-0.68%)
Jun 12, 2015
8.810
8.867
8.790
8.830
39,300
+0.00(+0.00%)
Jun 11, 2015
8.810
8.890
8.800
8.830
48,809
+0.00(+0.00%)
Jun 10, 2015
8.890
8.970
8.820
8.830
86,286
-0.01(-0.11%)
Jun 09, 2015
8.810
8.900
8.810
8.840
69,246
+0.01(+0.11%)
Jun 08, 2015
8.760
9.030
8.750
8.830
190,808
+0.46(+5.50%)
Jun 05, 2015
8.300
8.370
8.240
8.370
47,163
+0.07(+0.84%)
Jun 04, 2015
8.300
8.400
8.280
8.300
57,133
+0.00(+0.00%)
Jun 03, 2015
8.200
8.320
8.150
8.300
48,564
+0.12(+1.47%)
Jun 02, 2015
8.100
8.260
8.100
8.180
110,184
-0.02(-0.24%)
Jun 01, 2015
8.200
8.300
8.140
8.200
38,649
+0.00(+0.00%)
May 29, 2015
8.260
8.310
8.190
8.200
40,237
-0.12(-1.44%)
May 28, 2015
8.330
8.430
8.250
8.320
35,348
-0.02(-0.24%)
May 27, 2015
8.320
8.370
8.250
8.340
46,144
+0.02(+0.24%)
May 26, 2015
8.360
8.370
8.200
8.320
65,087
-0.04(-0.48%)
May 22, 2015
8.250
8.360
8.360
8.360
65,600
+0.11(+1.33%)
May 21, 2015
8.280
8.350
8.180
8.250
75,809
-0.07(-0.84%)
May 20, 2015
8.330
8.410
8.240
8.320
43,491
-0.03(-0.36%)
May 19, 2015
8.610
8.610
8.340
8.350
50,466
-0.31(-3.58%)
May 18, 2015
8.590
8.750
8.580
8.660
55,450
-0.03(-0.35%)
May 15, 2015
8.610
8.730
8.560
8.690
71,458
+0.02(+0.23%)
May 14, 2015
8.700
8.700
8.550
8.670
53,307
+0.02(+0.23%)
May 13, 2015
8.290
8.690
8.210
8.650
78,109
+0.35(+4.22%)
May 12, 2015
8.200
8.440
8.200
8.300
40,002
+0.01(+0.12%)
May 11, 2015
8.250
8.520
8.250
8.290
56,532
+0.02(+0.24%)
May 08, 2015
8.300
8.430
8.200
8.270
37,339
+0.06(+0.73%)
May 07, 2015
8.110
8.291
8.100
8.210
41,571
+0.05(+0.61%)
May 06, 2015
7.360
8.160
7.360
8.160
150,109
-0.05(-0.61%)
May 05, 2015
8.140
8.250
8.060
8.210
51,237
+0.01(+0.12%)
May 04, 2015
8.250
8.320
8.150
8.200
25,140
+0.01(+0.12%)
May 01, 2015
8.200
8.360
8.150
8.190
25,869
+0.00(+0.00%)
Apr 30, 2015
8.310
8.389
8.120
8.190
61,925
-0.20(-2.38%)
Apr 29, 2015
8.500
8.600
8.360
8.390
23,380
-0.15(-1.76%)
Apr 28, 2015
8.480
8.620
8.360
8.540
35,949
+0.09(+1.07%)
Apr 27, 2015
8.530
8.690
8.360
8.450
33,237
-0.12(-1.40%)
Apr 24, 2015
8.570
8.610
8.490
8.570
37,633
-0.04(-0.46%)
Apr 23, 2015
8.560
8.640
8.500
8.610
25,984
-0.01(-0.12%)
Apr 22, 2015
8.600
8.680
8.530
8.620
24,805
-0.03(-0.35%)
Apr 21, 2015
8.630
8.650
8.530
8.650
22,839
+0.02(+0.23%)
Apr 20, 2015
8.610
8.770
8.490
8.630
31,785
+0.12(+1.41%)
Apr 17, 2015
8.700
8.744
8.320
8.510
228,653
-0.26(-2.96%)
Apr 16, 2015
8.800
8.820
8.760
8.770
28,405
-0.02(-0.23%)
Apr 15, 2015
8.560
8.830
8.550
8.790
160,283
+0.22(+2.57%)
Apr 14, 2015
8.680
8.680
8.450
8.570
149,535
-0.08(-0.92%)
Apr 13, 2015
8.660
8.720
8.530
8.650
30,234
-0.02(-0.23%)
Apr 10, 2015
8.880
8.880
8.520
8.670
44,296
-0.14(-1.59%)
Apr 09, 2015
8.810
8.860
8.680
8.810
28,351
-0.03(-0.34%)
Apr 08, 2015
8.820
8.950
8.810
8.840
13,073
-0.01(-0.11%)
Apr 07, 2015
8.960
8.960
8.820
8.850
22,334
-0.08(-0.90%)
Apr 06, 2015
8.890
8.970
8.870
8.930
18,085
+0.03(+0.34%)
Apr 02, 2015
9.150
8.900
8.900
8.900
32,300
-0.24(-2.63%)
Apr 01, 2015
8.850
9.160
8.820
9.140
24,954
+0.23(+2.58%)
Mar 31, 2015
8.950
8.950
8.810
8.910
50,694
-0.17(-1.87%)
Mar 30, 2015
8.810
9.100
8.790
9.080
38,360
+0.28(+3.18%)
Mar 27, 2015
8.730
8.830
8.630
8.800
51,156
+0.10(+1.15%)
Mar 26, 2015
8.670
8.770
8.656
8.700
25,216
+0.01(+0.12%)
Mar 25, 2015
8.950
8.950
8.660
8.690
29,872
-0.26(-2.91%)
Mar 24, 2015
9.000
9.020
8.862
8.950
26,600
-0.01(-0.11%)
Mar 23, 2015
8.870
9.000
8.870
8.960
39,852
+0.00(+0.00%)
Mar 20, 2015
8.800
9.000
8.800
8.960
88,503
+0.17(+1.93%)
Mar 19, 2015
8.780
8.940
8.710
8.790
54,346
-0.06(-0.68%)
Mar 18, 2015
8.730
8.890
8.710
8.850
83,901
+0.08(+0.91%)
Mar 17, 2015
8.820
8.820
8.700
8.770
34,845
-0.11(-1.24%)
Mar 16, 2015
8.920
8.990
8.820
8.880
29,802
-0.02(-0.22%)
Mar 13, 2015
8.960
9.030
8.800
8.900
62,554
-0.03(-0.34%)
Mar 12, 2015
9.010
9.040
8.830
8.930
56,108
+0.01(+0.11%)
Mar 11, 2015
8.750
9.040
8.730
8.920
43,457
+0.21(+2.41%)
Mar 10, 2015
8.760
9.000
8.640
8.710
40,396
-0.11(-1.25%)
Mar 09, 2015
8.770
8.940
8.560
8.820
50,862
+0.05(+0.57%)
Mar 06, 2015
8.830
8.980
8.750
8.770
33,517
-0.15(-1.68%)
Mar 05, 2015
8.840
9.160
8.820
8.920
28,209
+0.12(+1.36%)
Mar 04, 2015
8.940
9.000
8.770
8.800
49,156
-0.21(-2.33%)
Mar 03, 2015
9.090
9.090
8.920
9.010
23,705
-0.07(-0.77%)
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.